中天 (4128)-台新-左楠券商分點個股進出

台股 » 個股 » 中天 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中天

(4128)

可現股當沖

股價
41.80
漲跌
▼0.15
漲幅
-0.36%
成交量
782張
產業
上櫃生技醫療類股
483人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中天 (4128)籌碼相關－台新-左楠券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-左楠券商分點個股進出
台新-左楠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	41.95	1	41.90	41.80	-1	1,681	-0.06%
2024/04/26	2	40.55	0	0.00	40.80	2	1,684	0.12%
2024/04/25	1	41.10	1	41.20	40.75	0	1,686	0.00%
2024/04/24	1	41.00	0	0.00	41.10	1	1,690	0.06%
2024/04/23	1	41.60	1	41.30	41.60	0	1,699	0.00%
2024/04/22	1	40.75	0	0.00	40.30	1	1,691	0.06%
2024/04/19	2	40.40	0	0.00	39.60	2	1,665	0.12%
2024/04/18	2	41.10	0	0.00	41.85	2	1,626	0.12%
2024/04/17	6.9	41.65	0	0.00	41.50	6.9	1,606	0.43%
2024/04/16	6	42.33	1	41.65	41.65	5	1,600	0.31%
2024/04/12	1	44.60	1	45.20	44.85	0	1,567	0.00%
2024/04/08	1	45.60	0	0.00	45.10	1	1,565	0.06%
2024/03/27	0	0.00	1	45.35	44.80	-1	1,573	-0.06%
2024/03/26	0	44.95	1	45.40	44.20	-1	1,557	-0.06%
2024/03/25	0	45.00	0	0.00	44.80	0	1,558	0.00%
2024/03/22	3	44.50	1	44.50	44.45	2	1,565	0.13%
2024/03/21	0	44.45	0	0.00	44.10	0	1,562	0.00%
2024/03/20	0	43.25	0.3	43.75	43.40	-0.3	1,553	-0.02%
2024/03/19	1	43.10	0	0.00	43.05	1	1,547	0.06%
2024/03/18	0	43.55	1	43.35	43.25	-1	1,543	-0.06%
2024/03/15	3	44.40	0	0.00	43.90	3	1,535	0.20%
2024/03/14	2	45.05	0	0.00	44.45	2	1,528	0.13%
2024/03/11	0	0.00	1	45.45	45.20	-1	1,497	-0.07%
2024/03/08	1	46.00	3	46.22	45.50	-2	1,514	-0.13%
2024/03/07	5.3	47.63	8	48.39	48.85	-2.7	1,426	-0.19%
2024/03/06	1.4	45.00	0	0.00	44.50	1.4	1,259	0.11%
2024/03/01	1	45.90	0	0.00	45.75	1	1,262	0.08%
2024/02/23	0	0.00	1	46.40	46.45	-1	1,412	-0.07%
2024/02/20	0	0.00	0.1	46.80	46.80	-0.1	1,509	0.00%
2024/02/19	0.2	46.95	0.1	46.95	47.05	0.1	1,580	0.01%
2024/02/16	0	0.00	1	46.60	46.90	-1	1,643	-0.06%
2024/02/15	2	45.20	0	0.00	45.35	2	1,788	0.11%
2024/02/05	1	46.05	0	0.00	45.90	1	1,957	0.05%
2024/02/02	0	0.00	1	46.60	46.50	-1	2,879	-0.03%
2024/02/01	1.3	46.10	1	46.50	46.05	0.3	3,056	0.01%
2024/01/31	2	46.50	0	0.00	46.45	2	3,603	0.06%
2024/01/30	1	46.60	0	0.00	46.60	1	3,816	0.03%
2024/01/26	0	0.00	1	48.05	48.40	-1	3,827	-0.03%
2024/01/24	2	48.00	0	0.00	48.00	2	3,840	0.05%
2024/01/22	0	0.00	1	48.50	48.40	-1	3,919	-0.03%
2024/01/17	1.1	47.77	0	0.00	46.95	1.1	4,107	0.03%
2024/01/15	0	0.00	1	48.90	49.00	-1	4,228	-0.02%
2024/01/09	1	48.70	15	48.85	48.65	-14	4,531	-0.31%
2024/01/08	0	0.00	1.1	49.71	49.30	-1.1	4,532	-0.02%
2024/01/04	3	49.50	6	50.60	49.50	-3	4,527	-0.07%
2023/12/29	0	0.00	2	50.30	50.50	-2	4,493	-0.04%
2023/12/28	0	0.00	2	50.20	50.30	-2	4,494	-0.04%
2023/12/27	0	0.00	6	50.70	50.70	-6	4,486	-0.13%
2023/12/25	4	49.85	0	0.00	49.85	4	4,440	0.09%
2023/12/19	0	0.00	2	49.50	49.50	-2	4,415	-0.05%
2023/12/18	0	0.00	1	50.20	50.10	-1	4,396	-0.02%
2023/12/14	0	0.00	1	50.20	50.20	-1	4,406	-0.02%
2023/12/13	1	50.10	0	0.00	50.10	1	4,406	0.02%
2023/12/08	3	50.90	0	0.00	50.40	3	4,416	0.07%
2023/12/07	1	50.60	0	0.00	50.60	1	4,407	0.02%
2023/12/06	0	0.00	4	50.55	50.60	-4	4,406	-0.09%
2023/12/05	0	0.00	1	51.10	50.90	-1	4,385	-0.02%
2023/12/04	1	52.80	1	52.30	52.20	0	4,351	0.00%
2023/11/30	7	52.30	0	0.00	52.40	7	4,328	0.16%
2023/11/29	0	0.00	1	52.10	52.50	-1	4,312	-0.02%
2023/11/28	5	52.80	0	0.00	52.00	5	4,306	0.12%
2023/11/27	5	52.72	1	53.70	52.50	4	4,301	0.09%
2023/11/23	1	52.50	0	0.00	52.50	1	4,238	0.02%
2023/11/22	2	52.30	2	51.70	51.60	0	4,203	0.00%
2023/11/21	0.7	51.90	2	51.30	52.00	-1.4	4,163	-0.03%
2023/11/20	7.1	51.84	3	51.87	51.70	4.1	4,131	0.10%
2023/11/17	0.1	51.60	1	51.90	51.40	-0.9	4,111	-0.02%
2023/11/16	1	53.10	1	52.70	52.10	0	4,060	0.00%
2023/11/15	5	52.90	6	52.73	52.60	-1	3,995	-0.03%
2023/11/14	7	53.89	5	53.00	52.60	2	3,935	0.05%
2023/11/13	15	55.73	16	55.76	55.20	-1	3,785	-0.03%
2023/11/10	31.2	58.81	20.2	59.29	56.60	10.9	3,606	0.30%
2023/11/09	16	56.90	10	56.43	56.10	6	2,686	0.22%
2023/11/08	21	55.72	28.1	56.25	57.20	-7.1	2,573	-0.28%
2023/11/07	11	54.03	16	55.34	55.60	-5	2,020	-0.25%
2023/11/06	1	50.90	2	50.85	50.60	-1	1,810	-0.06%
2023/11/03	11.1	50.52	0	0.00	50.10	11.1	1,806	0.61%
2023/11/02	1.2	50.53	0	0.00	50.60	1.2	1,795	0.07%
2023/11/01	0.2	51.20	0	0.00	50.80	0.2	1,789	0.01%
2023/10/31	3	52.50	0	0.00	51.30	3	1,784	0.17%
2023/10/30	5	53.60	1	52.50	52.40	4	1,773	0.23%
2023/10/27	4	53.15	5	53.36	53.80	-1	1,731	-0.06%
2023/10/26	6.1	52.80	1.3	52.62	51.90	4.8	1,644	0.29%
2023/10/25	1.2	53.41	2	53.30	52.50	-0.8	1,608	-0.05%
2023/10/24	3.3	52.27	3	52.83	52.70	0.3	1,547	0.02%
2023/10/20	1	51.00	1	49.95	49.90	0	1,440	0.00%
2023/10/19	4	51.15	9	52.17	51.50	-5	1,375	-0.36%
2023/10/12	1	48.45	0	0.00	48.75	1	1,257	0.08%
2023/10/03	0	0.00	1	48.45	48.05	-1	1,356	-0.07%
2023/09/27	1	48.70	0.1	48.25	48.70	0.9	1,391	0.06%
2023/09/26	2	48.38	0	0.00	48.25	2	1,406	0.14%
2023/09/21	5	49.30	0	0.00	49.15	5	1,473	0.34%
2023/09/18	0	0.00	0	51.80	51.90	0	1,562	0.00%
2023/09/15	0	0.00	0.3	51.70	51.70	-0.3	1,575	-0.02%
2023/09/14	0	0.00	1	50.80	51.30	-1	1,567	-0.06%
2023/09/13	0	0.00	1	50.20	50.50	-1	1,565	-0.06%
2023/09/08	0	0.00	2	48.85	49.10	-2	1,684	-0.12%
2023/09/06	1	49.10	0	0.00	48.90	1	1,711	0.06%
2023/09/05	1	49.35	0	0.00	49.40	1	1,726	0.06%
2023/09/04	1	50.70	0.1	50.70	50.70	0.9	1,734	0.05%
2023/08/31	0	0.00	2	51.50	51.10	-2	1,745	-0.11%
2023/08/30	2	50.95	2.5	51.14	51.10	-0.5	1,735	-0.03%
2023/08/21	0.1	48.95	1	49.00	48.90	-0.9	1,828	-0.05%
2023/08/18	0	0.00	1	48.80	48.50	-1	1,844	-0.05%
2023/08/17	0.1	49.05	0	0.00	49.15	0.1	1,849	0.01%
2023/08/15	1	49.00	0	0.00	48.95	1	1,872	0.05%
2023/08/14	2	47.60	2	48.65	47.30	0	1,884	0.00%
2023/08/11	1	50.50	0	0.00	50.60	1	1,842	0.05%
2023/08/09	1	50.90	0	0.00	50.90	1	1,859	0.05%
2023/08/07	1	52.10	1	52.00	51.70	0	1,914	0.00%
2023/08/01	0.4	53.05	0	0.00	52.60	0.4	1,900	0.02%
2023/07/31	2.5	53.12	0	0.00	52.60	2.5	1,906	0.13%
2023/07/27	1	53.80	0	0.00	53.50	1	1,902	0.05%
2023/07/26	3	53.50	3	53.30	53.40	0	1,925	0.00%
2023/07/25	2	54.30	0	0.00	54.30	2	1,938	0.10%
2023/07/24	4	54.93	3	54.10	54.10	1	1,949	0.05%
2023/07/21	5	56.20	2	54.70	54.50	3	1,970	0.15%
2023/07/19	4	56.20	0	0.00	55.80	4	2,009	0.20%
2023/07/18	0	0.00	3	56.07	55.60	-3	2,052	-0.15%
2023/07/17	2	56.65	2	57.60	57.20	0	2,118	0.00%
2023/07/14	8	53.95	3	54.10	54.10	5	2,132	0.23%
2023/07/10	1	57.00	1	58.00	57.00	0	2,338	0.00%
2023/07/07	0	0.00	2	56.50	56.50	-2	2,368	-0.08%
2023/07/06	0	0.00	9	56.30	56.30	-9	2,376	-0.38%
2023/07/05	1	57.40	0	0.00	57.00	1	2,435	0.04%
2023/07/04	0	0.00	1	57.00	56.80	-1	2,466	-0.04%
2023/07/03	2	57.35	1	57.01	57.10	1	2,527	0.04%
2023/06/30	2	57.95	10	59.20	57.80	-8	2,543	-0.31%
2023/06/29	10	59.00	0	0.00	59.30	10	2,589	0.39%
2023/06/28	3	58.37	4	58.40	58.30	-1	2,642	-0.04%
2023/06/27	2.1	58.87	4	58.80	58.80	-1.9	2,671	-0.07%
2023/06/26	0	0.00	1	56.54	57.50	-1	2,643	-0.04%
2023/06/21	4	57.10	0	0.00	56.40	4	2,693	0.15%
2023/06/16	1	57.30	2	57.20	57.50	-1	2,736	-0.04%
2023/06/15	1	60.90	0	0.00	61.30	1	2,689	0.04%
2023/06/14	0	0.00	2	61.40	61.40	-2	2,654	-0.08%
2023/06/13	0	0.00	1	61.30	61.20	-1	2,683	-0.04%
2023/06/12	0	0.00	1	60.90	60.80	-1	2,699	-0.04%
2023/06/08	0	0.00	0.1	59.90	59.50	-0.1	2,748	0.00%
2023/06/06	1	59.80	0	0.00	60.40	1	2,803	0.04%
2023/06/02	2	61.00	7	60.51	60.10	-5	2,849	-0.18%
2023/06/01	1	59.00	1	59.30	59.10	0	2,866	0.00%
2023/05/31	0	0.00	4	59.00	59.10	-4	2,888	-0.14%
2023/05/30	0.6	58.00	0	0.00	57.80	0.6	2,913	0.02%
2023/05/29	1	58.30	0	0.00	58.10	1	2,929	0.03%
2023/05/26	1	58.00	6	58.30	57.50	-5	2,976	-0.17%
2023/05/25	1	58.70	0	0.00	58.40	1	2,976	0.03%
2023/05/23	1	59.40	5	59.90	59.90	-4	3,017	-0.13%
2023/05/19	1	59.50	1	59.40	59.20	0	3,296	0.00%
2023/05/18	3	59.77	1	59.90	59.50	2	3,313	0.06%
2023/05/16	0	0.00	5	60.80	60.80	-5	3,310	-0.15%
2023/05/15	2	60.40	1	60.50	60.00	1	3,353	0.03%
2023/05/12	0	0.00	1	59.50	59.80	-1	3,389	-0.03%
2023/05/10	0	0.00	0.1	61.90	61.80	-0.1	3,796	0.00%
2023/05/09	1	61.60	1	61.80	61.50	0	3,909	0.00%
2023/05/05	1	62.50	0	0.00	62.50	1	4,033	0.02%
2023/05/02	1	63.70	3	63.73	63.70	-2	4,307	-0.05%
2023/04/28	1	63.30	0	0.00	62.70	1	4,313	0.02%
2023/04/27	4	60.95	2	61.65	61.50	2	4,333	0.05%
2023/04/26	1	61.00	0	0.00	61.20	1	4,372	0.02%
2023/04/25	2	62.45	1	64.10	61.50	1	4,373	0.02%
2023/04/21	2	64.55	2	63.95	63.40	0	4,456	0.00%
2023/04/20	2	67.85	2	66.10	65.30	0	4,421	0.00%
2023/04/19	2.1	66.70	1	67.10	67.10	1.1	4,372	0.03%
2023/04/14	2	67.25	2.4	66.71	66.70	-0.4	4,351	-0.01%
2023/04/13	7	68.59	12	69.25	68.00	-5	4,291	-0.12%
2023/04/12	1	67.20	2	66.45	67.20	-1	4,224	-0.02%
2023/04/10	1	66.60	1	65.50	65.50	0	4,493	0.00%
2023/04/06	1	67.50	1	68.00	67.50	0	4,651	0.00%
2023/03/31	2	66.50	1	67.50	66.60	1	4,892	0.02%
2023/03/30	1	67.20	1	66.80	67.20	0	5,157	0.00%
2023/03/29	1.4	67.00	2.6	67.12	67.00	-1.2	5,127	-0.02%
2023/03/28	1	66.10	1	65.30	65.30	0	5,124	0.00%
2023/03/27	0	0.00	2	66.45	66.40	-2	5,107	-0.04%
2023/03/24	0	0.00	10	65.90	66.10	-10	5,127	-0.20%
2023/03/23	1	65.40	2	65.30	64.30	-1	5,119	-0.02%
2023/03/16	6	62.40	9	61.63	61.60	-3	5,386	-0.06%
2023/03/15	0	0.00	1	63.00	63.00	-1	5,551	-0.02%
2023/03/14	0	0.00	1	63.90	62.30	-1	5,886	-0.02%
2023/03/13	2	62.80	0	63.00	63.00	2	5,937	0.03%
2023/03/10	5	65.20	0	0.00	63.70	5	6,053	0.08%
2023/03/08	1	65.40	1	66.10	65.10	0	6,198	0.00%
2023/03/07	3	66.13	2	65.30	65.30	1	6,366	0.02%
2023/03/06	2	65.35	2	65.20	66.00	0	6,677	0.00%
2023/03/03	4	66.23	3	66.57	66.10	1	7,125	0.01%
2023/03/02	0	0.00	1	66.20	66.70	-1	7,639	-0.01%
2023/03/01	1	65.10	2	65.00	65.00	-1	7,998	-0.01%
2023/02/24	3	64.70	0	0.00	64.80	3	8,191	0.04%
2023/02/21	1	66.70	1	67.40	66.50	0	8,635	0.00%
2023/02/20	10	69.59	6	70.83	67.00	4	8,670	0.05%
2023/02/17	1	66.80	5	66.90	66.90	-4	8,416	-0.05%
2023/02/16	0	0.00	0	67.10	67.10	0	8,450	0.00%
2023/02/15	2	65.90	2	65.80	65.90	0	8,608	0.00%
2023/02/14	1	66.20	1	66.10	65.70	0	8,680	0.00%
2023/02/13	1	67.70	1	67.90	66.50	0	8,683	0.00%
2023/02/10	4	67.45	3	67.23	67.40	1	8,727	0.01%
2023/02/09	8	67.15	11	67.32	66.70	-3	8,735	-0.03%
2023/02/08	15	69.29	11	69.38	68.60	4	8,625	0.05%
2023/02/07	8	66.70	7.1	67.65	67.80	0.9	8,363	0.01%
2023/02/06	7	66.47	3	66.57	66.50	4	8,295	0.05%
2023/02/03	2	66.60	2	65.95	65.70	0	8,290	0.00%
2023/02/02	1.4	66.00	1	66.00	66.00	0.4	8,264	0.00%
2023/02/01	0	0.00	2	65.60	65.20	-2	8,299	-0.02%
2023/01/31	2	64.90	3.4	65.56	66.30	-1.4	8,372	-0.02%
2023/01/30	2	62.95	1	63.20	63.30	1	8,289	0.01%
2023/01/17	0	0.00	1	62.80	62.50	-1	8,348	-0.01%
2023/01/16	9	61.32	11	61.74	62.50	-2	8,342	-0.02%
2023/01/12	7.7	60.55	7	60.83	59.80	0.7	8,420	0.01%
2023/01/11	10	62.24	2	62.85	62.50	8	8,387	0.10%
2023/01/10	1	62.20	0	0.00	61.90	1	8,421	0.01%
2023/01/09	1	62.90	2	62.25	63.00	-1	8,502	-0.01%
2023/01/05	12	61.44	3	61.30	61.30	9	8,711	0.10%
2023/01/03	2	62.35	2	62.10	62.10	0	8,892	0.00%
2022/12/30	3	62.63	3	62.50	62.20	0	9,006	0.00%
2022/12/29	4	63.73	6	62.87	62.40	-2	9,230	-0.02%
2022/12/28	7	66.17	4	66.23	65.40	3	9,152	0.03%
2022/12/27	2	65.65	2	65.85	66.20	0	9,148	0.00%
2022/12/26	4	66.73	6	66.53	66.10	-2	9,229	-0.02%
2022/12/23	5	66.42	9	66.80	66.80	-4	9,235	-0.04%
2022/12/22	16	66.73	10	67.59	68.30	6	9,348	0.06%
2022/12/21	2	62.15	0	0.00	62.10	2	9,231	0.02%
2022/12/20	7	61.61	2	61.10	61.00	5	9,469	0.05%
2022/12/19	6	63.03	2	63.35	63.00	4	9,692	0.04%
2022/12/16	1	62.70	1	63.50	62.50	0	9,929	0.00%
2022/12/15	4	64.45	3	64.07	63.80	1	10,147	0.01%
2022/12/14	1	65.60	2	64.35	65.60	-1	10,264	-0.01%
2022/12/13	2	64.70	0	0.00	64.70	2	10,296	0.02%
2022/12/12	0	0.00	1	65.00	65.00	-1	10,600	-0.01%
2022/12/09	3	66.03	4	65.75	65.50	-1	10,788	-0.01%
2022/12/08	3	66.07	4	66.40	66.00	-1	11,454	-0.01%
2022/12/07	7	66.76	6	66.53	66.80	1	11,995	0.01%
2022/12/06	9	68.47	9	69.19	66.60	0	12,079	0.00%
2022/12/05	7	70.04	8	70.14	70.10	-1	12,241	-0.01%
2022/12/02	4	70.28	8	70.60	69.80	-4	12,648	-0.03%
2022/12/01	4	69.63	7	69.84	69.40	-3	12,989	-0.02%
2022/11/30	2	68.50	4	68.93	68.40	-2	13,427	-0.01%
2022/11/29	6	69.08	1	69.20	68.40	5	13,697	0.04%
2022/11/28	13	70.45	15	70.70	70.20	-2	14,043	-0.01%
2022/11/25	28	71.07	22	71.43	69.20	6	14,286	0.04%
2022/11/24	6	69.42	5	69.66	71.00	1	14,771	0.01%
2022/11/23	7	67.14	27	67.99	69.90	-20	14,700	-0.14%
2022/11/22	8.1	64.23	4	65.33	63.60	4.1	15,203	0.03%
2022/11/21	16	65.62	16	65.03	66.60	0	16,043	0.00%
2022/11/18	2	64.15	6	63.80	64.50	-4	16,566	-0.02%
2022/11/17	2	61.75	2	61.15	60.80	0	17,835	0.00%
2022/11/16	1	60.40	2.1	60.11	60.40	-1.1	17,948	-0.01%
2022/11/15	1	58.80	1	58.70	58.70	0	17,905	0.00%
2022/11/11	15	60.07	14	60.17	59.40	1	17,900	0.01%
2022/11/10	0	0.00	12	59.43	57.90	-12	17,722	-0.07%
2022/11/08	4	58.85	2	58.75	57.60	2	17,639	0.01%
2022/11/07	2	57.45	1	58.00	57.60	1	17,575	0.01%
2022/11/04	2	57.00	4	56.90	57.00	-2	17,521	-0.01%
2022/11/03	3	56.53	2	56.00	56.70	1	17,492	0.01%
2022/11/02	3	56.13	13.4	56.27	56.30	-10.4	17,450	-0.06%
2022/11/01	14	55.69	3	55.87	55.50	11	17,427	0.06%
2022/10/31	4	54.45	4	54.25	54.20	0	17,375	0.00%
2022/10/28	1	54.70	1	56.10	53.70	0	17,359	0.00%
2022/10/27	4	54.45	4	55.83	56.00	0	17,309	0.00%
2022/10/26	1	53.40	1	54.00	53.60	0	17,200	0.00%
2022/10/25	2	53.35	2	53.30	53.30	0	17,135	0.00%
2022/10/24	6.1	55.19	6	55.55	54.50	0.1	17,089	0.00%
2022/10/21	1.3	55.40	0	0.00	54.60	1.3	17,105	0.01%
2022/10/20	4	55.83	28	56.40	56.90	-24	17,106	-0.14%
2022/10/19	2	59.48	1	59.30	57.70	1	17,309	0.01%
2022/10/18	11	59.68	10	58.30	58.30	1	17,548	0.01%
2022/10/17	2.1	59.07	1	59.00	59.40	1.1	17,544	0.01%
2022/10/14	0	60.30	0	0.00	60.30	0	17,488	0.00%
2022/10/13	1	62.00	1	58.40	58.50	0	17,399	0.00%
2022/10/12	6	61.15	1	61.50	61.90	5	17,264	0.03%
2022/10/11	5.1	61.35	4	60.80	61.20	1.1	17,202	0.01%
2022/10/07	3	64.93	10	65.16	64.50	-7	17,091	-0.04%
2022/10/06	7	65.60	4	65.43	65.70	3	16,958	0.02%
2022/10/05	3	63.83	3	64.13	64.00	0	16,676	0.00%
2022/10/04	4	63.50	4	63.50	63.20	0	16,576	0.00%
2022/10/03	4	65.08	2	66.25	62.20	2	16,489	0.01%
2022/09/30	13	64.91	13	65.32	66.30	0	16,331	0.00%
2022/09/29	18	68.03	19	67.34	67.40	-1	16,183	-0.01%
2022/09/28	3.2	66.46	3	64.60	63.50	0.2	15,839	0.00%
2022/09/27	5	66.82	10	67.66	67.90	-5	15,761	-0.03%
2022/09/26	17	67.37	9	67.46	66.10	8	15,554	0.05%
2022/09/23	8	71.56	6	71.83	71.70	2	15,327	0.01%
2022/09/22	11	71.54	9	71.42	71.70	2	15,214	0.01%
2022/09/21	14.3	71.23	8	71.38	71.30	6.3	15,041	0.04%
2022/09/20	3	73.00	2.3	72.73	72.00	0.7	15,145	0.00%
2022/09/19	12	72.38	7	72.36	73.00	5	15,289	0.03%
2022/09/16	8.1	75.34	3	75.53	75.00	5.1	15,257	0.03%
2022/09/15	16	77.46	13.1	77.22	75.50	2.9	15,079	0.02%
2022/09/14	25	79.52	39	79.67	79.00	-14	14,425	-0.10%
2022/09/13	6	78.63	7	78.51	77.90	-1	13,928	-0.01%
2022/09/12	9	77.99	33	78.37	79.30	-24	13,768	-0.17%
2022/09/08	18	76.87	7.1	77.08	78.00	10.9	13,355	0.08%
2022/09/07	23	74.87	13.7	74.05	76.60	9.3	13,042	0.07%
2022/09/06	8	73.49	44	72.90	74.00	-36	12,614	-0.29%
2022/09/05	29	77.20	29.4	75.82	74.50	-0.4	12,050	0.00%
2022/09/02	23.1	78.18	21.5	78.37	78.20	1.5	11,715	0.01%
2022/09/01	14	78.39	16	78.68	78.40	-2	11,186	-0.02%
2022/08/31	40.5	78.67	55.4	78.83	78.30	-14.9	10,653	-0.14%
2022/08/30	11.6	74.23	15	74.57	75.00	-3.4	9,644	-0.04%
2022/08/29	80.1	75.68	40.4	75.32	73.50	39.7	9,178	0.43%
2022/08/26	35.1	75.38	45.6	74.81	75.30	-10.5	8,278	-0.13%
2022/08/25	19	69.89	21	70.22	70.30	-2	7,230	-0.03%
2022/08/24	43	69.21	45.2	70.10	69.70	-2.2	6,446	-0.03%
2022/08/23	0	0.00	17	67.20	67.20	-17	4,992	-0.34%
2022/08/19	2	55.60	0	0.00	55.60	2	4,735	0.04%
2022/08/18	3	53.23	2	53.30	53.50	1	4,666	0.02%
2022/08/16	1	53.80	1	54.50	53.60	0	4,636	0.00%
2022/08/15	1	53.10	1	52.90	53.40	0	4,607	0.00%
2022/08/11	1	53.20	0	0.00	53.00	1	4,552	0.02%
2022/08/10	1	54.10	0	0.00	53.00	1	4,541	0.02%
2022/08/08	1	54.10	0	0.00	54.00	1	4,511	0.02%
2022/08/04	2	54.95	0	0.00	54.90	2	4,509	0.04%
2022/08/03	1	55.80	0	0.00	55.30	1	4,493	0.02%
2022/08/02	2	57.00	0	0.00	56.20	2	4,480	0.04%
2022/08/01	0.1	57.30	4	57.70	57.30	-3.9	4,439	-0.09%
2022/07/29	1	59.10	3	58.50	58.40	-2	4,418	-0.05%
2022/07/28	6	58.78	6	58.65	58.50	0	4,376	0.00%
2022/07/27	5	57.52	5	57.72	57.90	0	4,327	0.00%
2022/07/26	15	59.19	17	58.84	58.50	-2	4,336	-0.05%
2022/07/25	22	60.85	18	61.16	58.90	4	4,056	0.10%
2022/07/22	0	55.90	1	56.60	57.30	-1	3,749	-0.03%
2022/07/21	1	55.60	1	56.00	56.00	0	3,712	0.00%
2022/07/20	0	0.00	1	54.30	54.00	-1	3,681	-0.03%
2022/07/19	1	53.10	2	54.40	52.80	-1	3,733	-0.03%
2022/07/15	2	54.90	3	54.70	55.00	-1	4,079	-0.02%
2022/07/12	3	53.40	2	53.35	52.70	1	4,071	0.02%
2022/07/11	0	0.00	1	54.10	54.30	-1	4,053	-0.02%
2022/07/08	1	53.40	0	0.00	53.50	1	4,038	0.02%
2022/07/07	1	54.00	4	52.95	54.00	-3	4,027	-0.07%
2022/07/06	3	54.23	0	0.00	53.70	3	4,008	0.07%
2022/07/05	6	55.23	3	55.33	55.50	3	3,938	0.08%
2022/07/04	2	53.70	5	51.72	51.90	-3	3,832	-0.08%
2022/07/01	11	55.34	5	56.26	54.70	6	3,777	0.16%
2022/06/30	16	56.18	7	55.93	56.20	9	3,724	0.24%
2022/06/29	1	58.10	8	58.15	59.40	-7	3,576	-0.20%
2022/06/28	24	60.27	10	59.33	57.80	14	3,554	0.39%
2022/06/27	12	63.38	21	63.78	63.90	-9	3,323	-0.27%
2022/06/24	5	62.12	15.8	64.94	67.10	-10.8	3,158	-0.34%
2022/06/23	0	0.00	1	61.80	61.00	-1	2,849	-0.04%
2022/06/22	41.4	62.31	41	60.72	61.00	0.4	2,818	0.01%
2022/06/21	24	62.11	25	61.70	62.00	-1	2,736	-0.04%
2022/06/20	33	61.80	33	61.31	59.40	0	2,636	0.00%
2022/06/17	20	60.75	0	0.00	61.00	20	2,541	0.79%
2022/06/16	4	59.33	10	60.75	60.60	-6	2,476	-0.24%
2022/06/15	3	56.63	3	57.77	57.90	0	2,397	0.00%
2022/06/14	1	55.30	0	0.00	55.90	1	2,376	0.04%
2022/06/13	0	0.00	3	56.30	56.10	-3	2,385	-0.13%
2022/06/09	7	58.11	6	58.43	58.30	1	2,395	0.04%
2022/06/08	1	57.00	0	0.00	56.50	1	2,347	0.04%
2022/06/06	1	57.80	0	0.00	57.20	1	2,377	0.04%
2022/06/02	1	58.40	1	58.20	58.20	0	2,413	0.00%
2022/05/31	0	0.00	4	58.10	58.80	-4	2,451	-0.16%
2022/05/30	4	57.80	0	0.00	57.90	4	2,455	0.16%
2022/05/26	0	0.00	3	57.70	57.20	-3	2,463	-0.12%
2022/05/25	5	57.06	2	56.85	56.80	3	2,473	0.12%
2022/05/24	0	0.00	5	57.04	56.80	-5	2,528	-0.20%
2022/05/23	3	57.73	0	0.00	57.60	3	2,555	0.12%
2022/05/20	2	57.70	4	57.15	57.10	-2	2,626	-0.08%
2022/05/18	4	56.98	5	57.54	57.50	-1	2,661	-0.04%
2022/05/16	5	57.56	4	56.70	56.80	1	2,817	0.04%
2022/05/12	4	57.10	3	56.00	56.00	1	2,833	0.04%
2022/05/11	9	56.22	6	55.95	55.70	3	2,810	0.11%
2022/05/06	12	57.91	12	58.08	58.10	0	2,827	0.00%
2022/05/05	0	0.00	5	58.48	58.60	-5	2,840	-0.18%
2022/05/04	10	58.90	13	58.31	58.00	-3	2,863	-0.10%
2022/05/03	12	60.22	3	59.20	58.60	9	2,873	0.31%
2022/04/29	7	58.86	6	58.50	57.90	1	2,799	0.04%
2022/04/27	1	57.00	0	0.00	58.30	1	2,811	0.04%
2022/04/26	5	59.72	3	59.47	58.70	2	2,776	0.07%
2022/04/25	3	62.13	3	60.70	60.10	0	2,744	0.00%
2022/04/22	53	65.29	52	64.00	62.30	1	2,672	0.04%
2022/04/21	2	58.90	3	60.93	64.20	-1	2,396	-0.04%
2022/04/20	3.2	58.61	4	58.53	58.40	-0.8	2,315	-0.04%
2022/04/18	0	60.20	0	0.00	59.50	0	2,313	0.00%
2022/04/15	2	59.15	2	59.40	59.40	0	2,300	0.00%
2022/04/14	1	59.70	0	0.00	59.40	1	2,337	0.04%
2022/04/13	1	59.10	0	0.00	58.80	1	2,362	0.04%
2022/04/11	0	59.50	0	0.00	59.30	0	2,383	0.00%
2022/04/07	3	60.40	5	60.92	60.20	-2	2,459	-0.08%
2022/04/06	5	61.00	2	60.50	61.20	3	2,471	0.12%
2022/04/01	3	60.80	7	61.27	61.30	-4	2,490	-0.16%
2022/03/31	4	61.73	0.1	62.20	61.10	3.9	2,505	0.16%
2022/03/30	7	65.60	10	66.02	65.10	-3	2,464	-0.12%
2022/03/29	12.1	66.93	5	66.64	66.50	7.1	2,456	0.29%
2022/03/28	2	65.15	4	64.05	63.60	-2	2,352	-0.09%
2022/03/25	5	64.90	3	64.20	64.20	2	2,375	0.08%
2022/03/24	1	63.51	0	0.00	64.20	1	2,380	0.04%
2022/03/22	2	64.00	3	64.13	64.50	-1	2,494	-0.04%
2022/03/18	3	61.60	2.1	61.93	63.20	0.9	2,575	0.03%
2022/03/17	2	59.05	2	60.25	60.10	0	2,561	0.00%
2022/03/15	0	0.00	1	55.30	55.10	-1	2,665	-0.04%
2022/03/10	1	59.40	0	0.00	58.90	1	2,910	0.03%
2022/03/09	0	0.00	0.1	58.00	57.60	-0.1	2,942	0.00%
2022/03/08	0	0.00	1	58.30	57.10	-1	2,985	-0.03%
2022/03/07	0.1	59.30	0	0.00	59.00	0.1	3,005	0.00%
2022/03/02	1	63.20	0	0.00	63.20	1	3,574	0.03%
2022/03/01	2	63.55	0	0.00	63.20	2	4,034	0.05%
2022/02/25	1	63.60	1	64.00	63.10	0	4,339	0.00%
2022/02/24	0.2	64.20	1.7	61.86	62.00	-1.5	4,497	-0.03%
2022/02/23	0	0.00	2	65.90	65.80	-2	4,626	-0.04%
2022/02/22	4.1	64.75	5	64.60	64.90	-0.9	4,731	-0.02%
2022/02/21	3	66.00	0.3	66.00	66.30	2.7	4,884	0.06%
2022/02/17	3.1	65.95	2	65.40	65.40	1.1	4,870	0.02%
2022/02/16	6	67.15	6	66.62	66.70	0	4,846	0.00%
2022/02/15	1.2	63.73	0	0.00	63.50	1.2	4,766	0.03%
2022/02/14	0	0.00	2	63.40	63.20	-2	4,764	-0.04%
2022/02/11	2	63.90	2	63.40	63.20	0	4,771	0.00%
2022/02/10	3	64.47	11	64.70	64.00	-8	4,783	-0.17%
2022/02/09	1	64.70	0	0.00	64.50	1	4,810	0.02%
2022/02/08	10	64.20	8.2	63.84	64.70	1.8	4,816	0.04%
2022/02/07	7	61.57	1	61.10	62.60	6	4,825	0.12%
2022/01/26	4	60.65	4	60.58	61.10	0	4,948	0.00%
2022/01/25	3.1	58.98	4	58.30	58.00	-0.9	5,027	-0.02%
2022/01/24	2	59.90	0.1	59.00	59.60	1.9	5,152	0.04%
2022/01/21	1	62.30	1	60.70	60.70	0	5,614	0.00%
2022/01/20	8	63.58	11	62.35	62.20	-3	5,727	-0.05%
2022/01/19	4	62.68	1	62.10	62.10	3	5,788	0.05%
2022/01/18	0	63.10	0	0.00	62.90	0	5,865	0.00%
2022/01/17	0	0.00	1	63.10	63.40	-1	5,950	-0.02%
2022/01/14	1	62.95	4	62.50	62.20	-3	5,988	-0.05%
2022/01/13	3	64.47	4	64.15	64.40	-1	6,069	-0.02%
2022/01/12	1	63.90	0	0.00	63.30	1	6,249	0.02%
2022/01/10	1.1	64.44	1	65.10	65.10	0.1	6,454	0.00%
2022/01/07	2.1	64.97	2	64.10	64.10	0.1	6,517	0.00%
2022/01/06	0.2	65.60	0	0.00	64.50	0.2	6,596	0.00%
2022/01/05	2	66.90	5.2	66.04	65.60	-3.2	6,579	-0.05%
2022/01/04	4	66.98	3	66.70	66.70	1	6,641	0.02%
2022/01/03	2	66.70	1	66.80	66.70	1	6,626	0.02%
2021/12/30	0	0.00	2	69.10	69.30	-2	6,563	-0.03%
2021/12/29	1	69.80	2	69.00	68.70	-1	6,551	-0.02%
2021/12/28	3	68.40	8	69.01	69.00	-5	6,531	-0.08%
2021/12/27	7	68.51	3.2	68.63	67.70	3.8	6,511	0.06%
2021/12/24	7	69.86	17	69.86	69.70	-10	6,496	-0.15%
2021/12/23	3	69.13	5	69.20	69.50	-2	6,442	-0.03%
2021/12/22	2	68.05	3	68.37	68.00	-1	6,418	-0.02%
2021/12/21	2	66.65	3	67.90	68.20	-1	6,419	-0.02%
2021/12/20	8	68.13	5	68.22	67.50	3	6,401	0.05%
2021/12/17	22	69.62	19.1	71.21	68.70	2.9	6,382	0.04%
2021/12/16	2	68.55	2	68.50	68.20	0	6,318	0.00%
2021/12/15	1	67.80	4	68.60	68.60	-3	6,313	-0.05%
2021/12/14	9	68.36	10.1	68.24	67.10	-1.1	6,273	-0.02%
2021/12/13	10	70.71	5	70.36	69.70	5	6,165	0.08%
2021/12/10	0	0.00	13	70.27	70.80	-13	6,084	-0.21%
2021/12/09	14	68.92	23.2	69.18	68.50	-9.2	5,997	-0.15%
2021/12/08	21	68.99	21.2	69.86	69.40	-0.2	5,971	0.00%
2021/12/07	3	66.43	14	66.55	66.90	-11	5,807	-0.19%
2021/12/06	20	66.36	12	66.63	66.50	8	5,762	0.14%
2021/12/03	6	64.60	2	64.70	64.80	4	5,677	0.07%
2021/12/02	10	64.57	9	63.71	63.50	1	5,634	0.02%
2021/12/01	10	64.23	11	64.23	63.90	-1	5,592	-0.02%
2021/11/30	4	64.15	8	64.31	65.00	-4	5,538	-0.07%
2021/11/29	26	65.67	38.6	65.60	63.00	-12.6	5,439	-0.23%
2021/11/26	15.1	70.37	12.2	70.40	70.00	2.9	5,179	0.06%
2021/11/25	47.7	70.42	45	70.46	69.30	2.7	4,926	0.06%
2021/11/24	21.4	68.19	22.3	68.90	71.30	-0.9	4,472	-0.02%
2021/11/23	25.4	67.52	25.3	67.38	64.90	0.1	4,251	0.00%
2021/11/22	16.5	66.51	15	66.46	66.20	1.5	4,111	0.04%
2021/11/19	9	62.70	16	63.28	63.80	-7	3,932	-0.18%
2021/11/18	18	62.18	8.1	62.47	63.90	9.9	3,809	0.26%
2021/11/16	1	58.20	0	0.00	57.80	1	3,587	0.03%
2021/11/12	1.3	59.00	1	59.20	58.70	0.3	3,574	0.01%
2021/11/11	0	58.00	5	58.32	57.70	-5	3,535	-0.14%
2021/11/09	6	59.05	0	0.00	58.90	6	3,510	0.17%
2021/11/08	0	0.00	2	58.20	58.10	-2	3,499	-0.06%
2021/11/05	1	57.91	1.1	58.18	57.60	-0.1	3,477	0.00%
2021/11/04	6	58.17	2	59.15	57.80	4	3,467	0.12%
2021/11/03	16.1	58.54	24	58.17	59.20	-7.9	3,440	-0.23%
2021/11/02	0.1	63.00	1	62.00	62.70	-0.9	3,312	-0.03%
2021/11/01	28	62.63	36.2	62.40	61.50	-8.2	3,247	-0.25%
2021/10/29	41	65.43	20.2	64.39	63.30	20.8	3,103	0.67%
2021/10/28	12	61.48	4.9	63.30	64.00	7.1	2,621	0.27%
2021/10/27	8	60.35	32.8	60.50	58.20	-24.8	2,493	-1.00%
2021/10/26	1	61.50	1	62.50	61.00	0	2,437	0.00%
2021/10/25	24	62.35	3	62.30	63.00	21	2,406	0.87%
2021/10/22	4	60.43	9	60.98	61.20	-5	2,331	-0.21%
2021/10/21	18	61.65	46	59.77	60.90	-28	2,293	-1.22%
2021/10/20	28.2	61.70	13	61.72	60.40	15.2	2,166	0.70%
2021/10/19	10	58.90	55	58.51	59.40	-45	1,977	-2.28%
2021/10/18	14	59.44	9	60.04	59.00	5	1,915	0.26%
2021/10/15	10.1	56.14	2	56.40	56.60	8.1	1,779	0.46%
2021/10/14	51	54.37	17	54.54	55.10	34	1,753	1.94%
2021/10/12	5	54.58	5	53.90	52.90	0	1,622	0.00%
2021/10/08	1	51.50	0	0.00	51.60	1	1,546	0.06%
2021/10/06	1	50.80	1	52.20	51.20	0	1,587	0.00%
2021/10/05	1	50.50	0	0.00	51.30	1	1,623	0.06%
2021/10/04	0	0.00	2	53.10	52.20	-2	1,630	-0.12%
2021/10/01	4	52.40	1	52.80	52.80	3	1,631	0.18%
2021/09/30	2	53.11	0	0.00	53.50	2	1,647	0.12%
2021/09/29	2	52.90	22	53.58	53.00	-20	1,673	-1.20%
2021/09/28	1	54.81	0	0.00	54.50	1	1,684	0.06%
2021/09/27	0	0.00	14	59.21	59.60	-14	1,688	-0.83%
2021/09/24	1	58.20	3	58.30	58.10	-2	1,698	-0.12%
2021/09/23	29	60.44	28	59.14	58.30	1	1,736	0.06%
2021/09/22	11	57.81	0	0.00	57.50	11	1,703	0.65%
2021/09/17	2	57.60	2	57.70	57.00	0	1,724	0.00%
2021/09/16	3	59.00	0	0.00	58.30	3	1,720	0.17%
2021/09/15	0	0.00	1	57.50	57.70	-1	1,708	-0.06%
2021/09/13	0	0.00	8	59.04	58.70	-8	1,711	-0.47%
2021/09/08	0	0.00	1	55.20	55.20	-1	1,713	-0.06%
2021/09/07	1	56.70	1	56.50	56.40	0	1,729	0.00%
2021/09/03	0	0.00	7.5	56.15	56.10	-7.5	1,881	-0.40%
2021/09/02	0	0.00	1	55.90	55.40	-1	2,072	-0.05%
2021/08/31	1	54.80	0	0.00	54.70	1	2,215	0.05%
2021/08/27	10	56.78	8	56.35	55.80	2	2,323	0.09%
2021/08/26	0	0.00	4	57.83	58.30	-4	2,243	-0.18%
2021/08/23	4	52.20	4	52.00	52.00	0	2,252	0.00%
2021/08/19	2	53.70	10	53.75	52.00	-8	2,318	-0.35%
2021/08/18	12	54.33	15	53.18	53.80	-3	2,362	-0.13%
2021/08/17	15	54.80	1	55.30	54.10	14	2,371	0.59%
2021/08/16	2	54.35	10	53.80	54.00	-8	2,384	-0.34%
2021/08/12	10	56.10	0	0.00	55.10	10	2,436	0.41%
2021/08/09	1	56.60	24	56.87	56.30	-23	2,641	-0.87%
2021/08/06	20	58.88	0	0.00	58.00	20	2,704	0.74%
2021/08/05	1	58.50	18	59.00	58.40	-17	2,862	-0.59%
2021/08/04	1	58.00	0	0.00	58.20	1	3,099	0.03%
2021/08/03	0	0.00	1	58.80	58.30	-1	3,167	-0.03%
2021/08/02	0	0.00	2	57.80	57.50	-2	3,214	-0.06%
2021/07/30	1	56.60	0	0.00	57.30	1	3,286	0.03%
2021/07/29	21	57.70	7	56.76	57.50	14	3,277	0.43%
2021/07/28	1	54.70	2	55.50	55.20	-1	3,250	-0.03%
2021/07/27	5	56.18	2	56.30	56.00	3	3,297	0.09%
2021/07/21	2	57.25	0	0.00	57.00	2	3,631	0.06%
2021/07/20	7	58.93	0	0.00	58.00	7	3,641	0.19%
2021/07/16	1	58.30	0	0.00	58.20	1	3,653	0.03%
2021/07/14	2	58.10	0	0.00	58.50	2	3,688	0.05%
2021/07/13	2	59.75	2	59.20	58.30	0	3,696	0.00%
2021/07/12	4	58.28	5	58.78	60.10	-1	3,693	-0.03%
2021/07/09	4	58.55	5	58.50	58.00	-1	3,666	-0.03%
2021/07/07	2	58.35	5	59.30	58.10	-3	3,727	-0.08%
2021/07/06	3	59.37	1	59.10	58.80	2	3,746	0.05%
2021/07/02	1	60.10	4	60.60	60.30	-3	3,778	-0.08%
2021/07/01	1	61.80	3	60.80	60.40	-2	3,785	-0.05%
2021/06/30	2	60.90	6	60.35	61.50	-4	3,783	-0.11%
2021/06/29	2	60.40	12	60.59	59.90	-10	3,781	-0.26%
2021/06/28	3	61.47	5	61.82	61.20	-2	3,809	-0.05%
2021/06/25	7	60.49	4	60.30	60.30	3	3,848	0.08%
2021/06/24	4	60.15	3	60.23	60.30	1	4,107	0.02%
2021/06/23	5	59.38	4	60.03	59.60	1	4,117	0.02%
2021/06/22	1	58.90	2.2	59.19	59.40	-1.2	4,155	-0.03%
2021/06/21	1	60.30	0	0.00	59.70	1	4,258	0.02%
2021/06/18	0	0.00	1	62.50	61.50	-1	4,316	-0.02%
2021/06/17	1	61.00	2	60.80	60.80	-1	4,340	-0.02%
2021/06/16	3	61.30	3	61.63	60.60	0	4,393	0.00%
2021/06/15	6	61.02	17	60.85	61.30	-11	4,414	-0.25%
2021/06/11	28	65.07	41	63.72	61.70	-13	4,422	-0.29%
2021/06/10	20	64.01	15	64.75	65.20	5	4,338	0.12%
2021/06/09	36	61.91	34	61.76	61.30	2	4,292	0.05%
2021/06/08	25	59.42	35	59.05	58.80	-10	4,213	-0.24%
2021/06/07	34	58.76	23	58.96	58.80	11	4,292	0.26%
2021/06/04	34	59.49	33	58.77	59.00	1	4,314	0.02%
2021/06/02	0	0.00	1	57.40	56.40	-1	4,387	-0.02%
2021/06/01	1	55.90	0	0.00	57.10	1	4,669	0.02%
2021/05/31	2	56.10	2	56.30	55.90	0	4,739	0.00%
2021/05/27	2	58.45	1	58.50	56.70	1	5,072	0.02%
2021/05/25	4	56.15	0	0.00	56.00	4	5,932	0.07%
2021/05/24	1	55.90	0	0.00	56.00	1	6,253	0.02%
2021/05/21	1	55.80	1	56.40	56.10	0	6,850	0.00%
2021/05/19	3	56.40	3	56.23	56.30	0	7,104	0.00%
2021/05/18	7	56.16	3	57.00	56.80	4	7,124	0.06%
2021/05/17	17	57.26	9	57.87	55.10	8	7,179	0.11%
2021/05/14	4	61.80	1	62.80	61.00	3	7,191	0.04%
2021/05/13	3	63.70	3	65.43	62.00	0	7,125	0.00%
2021/05/12	36	65.66	32.2	65.10	61.60	3.8	7,022	0.05%
2021/05/11	19	63.90	12	62.85	62.20	7	6,779	0.10%
2021/05/10	8	64.86	8	64.88	63.80	0	6,730	0.00%
2021/05/07	9	61.53	11.6	63.10	64.80	-2.6	6,707	-0.04%
2021/05/06	3	61.07	0	0.00	60.10	3	6,690	0.04%
2021/05/05	2	61.90	3	61.50	61.50	-1	6,721	-0.01%
2021/05/04	2	63.70	2	60.30	61.80	0	6,735	0.00%
2021/05/03	5	67.10	38	67.56	65.10	-33	6,708	-0.49%
2021/04/29	26	66.73	8.2	65.13	65.00	17.8	6,634	0.27%
2021/04/28	24	66.03	9.3	62.94	63.70	14.7	6,579	0.22%
2021/04/27	5	63.52	6	64.17	64.90	-1	6,491	-0.02%
2021/04/26	9	59.61	9	59.31	59.00	0	6,475	0.00%
2021/04/23	6	60.72	1.5	60.00	60.00	4.5	6,537	0.07%
2021/04/22	4.1	61.84	3.3	61.08	61.00	0.8	6,591	0.01%
2021/04/21	5	63.68	7	64.23	63.60	-2	6,617	-0.03%
2021/04/20	0	0.00	0.7	63.00	63.10	-0.7	6,635	-0.01%
2021/04/19	11	63.35	26	63.28	63.00	-15	6,668	-0.22%
2021/04/16	8	64.65	0	0.00	64.60	8	6,663	0.12%
2021/04/15	9.1	64.87	5	65.36	64.70	4.1	6,662	0.06%
2021/04/14	2	66.00	5	64.96	64.80	-3	6,665	-0.05%
2021/04/13	1	68.30	1	67.60	67.00	0	6,646	0.00%
2021/04/12	1.1	68.20	4	68.55	68.30	-3	6,637	-0.04%
2021/04/09	5	67.88	11	68.02	67.60	-6	6,640	-0.09%
2021/04/08	19	66.84	2	66.70	66.90	17	6,677	0.25%
2021/04/07	9	67.31	8.4	67.40	67.30	0.6	6,690	0.01%
2021/04/06	8	67.73	4.5	68.17	67.70	3.5	6,743	0.05%
2021/04/01	5.5	69.23	1.7	69.72	68.80	3.9	6,775	0.06%
2021/03/31	7.1	69.41	9	68.98	68.60	-1.9	6,770	-0.03%
2021/03/30	5.1	70.33	27	70.51	69.70	-21.9	6,740	-0.32%
2021/03/29	57.7	71.36	46	71.04	70.50	11.7	6,726	0.17%
2021/03/26	5	67.60	11	67.42	67.40	-6	6,538	-0.09%
2021/03/25	2	68.25	1	68.20	67.30	1	6,550	0.02%
2021/03/24	15	68.95	16	69.29	68.00	-1	6,543	-0.02%
2021/03/23	15	67.71	17	67.71	67.00	-2	6,627	-0.03%
2021/03/22	6.2	66.82	9	66.78	66.50	-2.8	6,765	-0.04%
2021/03/19	15	68.63	5	68.40	67.90	10	6,757	0.15%
2021/03/18	2	69.40	10	70.40	69.40	-8	6,861	-0.12%
2021/03/17	14	69.80	2	69.40	69.40	12	6,941	0.17%
2021/03/16	3	70.50	3	70.70	70.00	0	6,999	0.00%
2021/03/15	25	71.68	15.1	72.04	70.30	9.9	6,972	0.14%
2021/03/12	8	70.29	3.1	70.09	69.70	4.9	6,925	0.07%
2021/03/11	17	70.58	17	70.52	69.80	0	6,910	0.00%
2021/03/10	4	69.35	6	69.57	68.60	-2	6,834	-0.03%
2021/03/09	10	69.89	10	69.35	68.70	0	6,805	0.00%
2021/03/08	12	70.75	17.3	70.66	69.60	-5.3	6,767	-0.08%
2021/03/05	24	72.33	21	72.41	71.20	3	6,717	0.04%
2021/03/04	7	70.61	4	70.45	69.50	3	6,556	0.05%
2021/03/03	25	71.40	34	71.89	70.70	-9	6,510	-0.14%
2021/03/02	25	70.90	22	70.79	68.50	3	6,312	0.05%
2021/02/26	45	73.17	64	73.36	72.30	-19	6,183	-0.31%
2021/02/25	92	78.33	82	76.62	73.50	10	5,946	0.17%
2021/02/24	18	68.33	34	70.55	75.00	-16	5,262	-0.30%
2021/02/23	151	72.59	163	71.34	68.20	-12	4,942	-0.24%	大買/大賣/
2021/02/22	14	68.75	15	69.83	69.90	-1	4,372	-0.02%
2021/02/19	41	61.60	23.6	63.22	63.60	17.4	4,321	0.40%
2021/02/18	7	57.97	6	58.37	57.90	1	4,168	0.02%
2021/02/17	25	60.36	38	58.21	57.50	-13	4,151	-0.31%
2021/02/05	37	58.91	50	59.08	60.70	-13	4,074	-0.32%
2021/02/04	1	55.40	2	55.90	55.20	-1	3,987	-0.03%
2021/02/03	19	57.36	20	56.30	55.40	-1	4,012	-0.02%
2021/02/02	15	54.16	4	55.38	55.40	11	4,007	0.27%
2021/02/01	9	54.72	7	54.54	53.90	2	4,020	0.05%
2021/01/29	1	55.20	5	55.46	55.70	-4	4,022	-0.10%
2021/01/28	3	55.40	3	56.10	57.00	0	4,039	0.00%
2021/01/27	1.1	54.93	2	55.50	55.10	-0.9	4,060	-0.02%
2021/01/26	5	56.52	3	57.10	55.60	2	4,046	0.05%
2021/01/25	1	58.40	1	58.60	57.60	0	4,041	0.00%
2021/01/22	1	57.80	8	58.08	57.50	-7	4,043	-0.17%
2021/01/21	8	58.80	0	0.00	58.50	8	4,064	0.20%
2021/01/20	8	59.66	7	58.50	58.50	1	4,191	0.02%
2021/01/19	6	59.65	8	59.25	59.00	-2	4,206	-0.05%
2021/01/18	15	60.33	12	60.73	59.50	3	4,292	0.07%
2021/01/15	16	59.93	23	58.76	58.30	-7	4,242	-0.16%
2021/01/14	18	59.13	16	58.38	58.20	2	4,190	0.05%
2021/01/13	7	60.29	14	59.28	59.60	-7	4,159	-0.17%
2021/01/12	9	60.99	9	61.29	60.40	0	4,167	0.00%
2021/01/11	10	61.01	14	60.49	60.40	-4	4,123	-0.10%
2021/01/08	8	62.35	7	61.81	61.70	1	4,117	0.02%
2021/01/07	4	62.80	4	63.80	62.50	0	4,142	0.00%
2021/01/06	6	63.97	4	62.50	62.50	2	4,144	0.05%
2021/01/05	8	65.15	15	64.51	64.50	-7	4,131	-0.17%
2021/01/04	10	66.47	12	65.43	65.10	-2	4,120	-0.05%
2020/12/31	22	69.46	26	68.83	68.00	-4	4,093	-0.10%
2020/12/30	15	68.23	10	68.07	68.00	5	4,020	0.12%
2020/12/29	27	68.50	33	68.15	67.50	-6	4,001	-0.15%
2020/12/28	38	67.54	37	67.68	67.10	1	3,951	0.03%
2020/12/25	21	65.50	24	65.56	65.00	-3	3,926	-0.08%
2020/12/24	22.1	65.16	15	64.95	64.60	7.1	3,975	0.18%
2020/12/23	14	66.77	18.2	67.76	65.70	-4.2	4,092	-0.10%
2020/12/22	26.2	66.10	20	66.62	67.20	6.2	4,277	0.14%
2020/12/21	12	65.41	8	66.23	64.40	4	4,352	0.09%
2020/12/18	6	67.20	4	66.90	66.10	2	4,379	0.05%
2020/12/17	36	69.29	32	69.59	66.50	4	4,481	0.09%
2020/12/16	16.1	66.34	19	67.49	68.70	-2.9	4,520	-0.07%
2020/12/15	10	65.01	11	63.57	63.10	-1	4,462	-0.02%
2020/12/14	27	67.98	15	67.40	67.00	12	4,441	0.27%
2020/12/11	10	60.43	14	62.26	64.40	-4	4,329	-0.09%
2020/12/10	11	60.12	19	60.47	58.60	-8	4,297	-0.19%
2020/12/09	7.2	63.11	8	63.31	63.00	-0.8	4,236	-0.02%
2020/12/08	18.4	63.89	10	63.18	63.10	8.4	4,249	0.20%
2020/12/07	10	67.24	4	67.90	66.80	6	4,188	0.14%
2020/12/04	3.4	68.80	5	68.98	68.80	-1.7	4,222	-0.04%
2020/12/03	13.3	69.45	5	69.10	68.90	8.3	4,338	0.19%
2020/12/02	12	71.07	8	70.35	69.80	4	4,429	0.09%
2020/12/01	8	73.41	1	73.20	71.40	7	4,455	0.16%
2020/11/30	1	71.60	1	72.30	75.00	0	4,491	0.00%
2020/11/27	2.1	70.40	8	69.58	70.50	-5.9	4,395	-0.13%
2020/11/25	15	68.99	29	68.49	68.30	-14	4,450	-0.31%
2020/11/24	10	69.75	23	68.73	68.30	-13	4,468	-0.29%
2020/11/23	8	70.30	13	69.93	69.80	-5	4,558	-0.11%
2020/11/20	1	70.20	6	70.00	69.80	-5	4,668	-0.11%
2020/11/19	4	72.50	4	70.90	70.60	0	4,729	0.00%
2020/11/18	2	70.95	4	71.95	71.70	-2	4,788	-0.04%
2020/11/17	8	69.48	9	70.31	70.50	-1	4,781	-0.02%
2020/11/16	2	68.90	2	69.75	68.50	0	4,748	0.00%
2020/11/13	10	67.93	8	68.98	69.20	2	4,768	0.04%
2020/11/12	8	67.86	8	67.70	67.20	0	4,766	0.00%
2020/11/11	9	70.69	3	70.40	70.20	6	4,713	0.13%
2020/11/10	5	71.44	19	69.53	69.20	-14	4,693	-0.30%
2020/11/09	4	73.95	4	71.48	71.50	0	4,680	0.00%
2020/11/06	6	72.70	5	72.92	73.00	1	4,700	0.02%
2020/11/05	1	73.50	0	0.00	72.00	1	4,700	0.02%
2020/11/04	8	70.75	7	71.63	71.90	1	4,685	0.02%
2020/11/03	13	72.82	19	71.93	71.50	-6	4,760	-0.13%
2020/11/02	12	72.46	8.1	72.47	72.50	3.9	5,048	0.08%
2020/10/30	5	73.08	1.3	73.75	72.30	3.7	5,295	0.07%
2020/10/29	10	72.25	3	73.47	73.60	7	5,566	0.13%
2020/10/28	12	75.09	9	73.79	73.30	3	5,642	0.05%
2020/10/27	6	73.27	5	74.54	73.80	1	5,492	0.02%
2020/10/26	15	75.44	13	74.50	73.90	2	5,455	0.04%
2020/10/23	5	79.24	2	79.65	78.20	3	5,465	0.05%
2020/10/22	13	78.68	7	78.46	78.00	6	5,513	0.11%
2020/10/21	6	81.42	2	81.70	80.00	4	5,565	0.07%
2020/10/20	15	82.30	15	81.91	81.30	0	5,594	0.00%
2020/10/19	2	80.20	1	80.80	80.50	1	5,741	0.02%
2020/10/16	15	79.06	14	80.54	80.00	1	5,794	0.02%
2020/10/15	20	79.15	19	78.72	78.50	1	5,974	0.02%
2020/10/14	12	81.43	0	0.00	80.70	12	5,932	0.20%
2020/10/13	12	81.05	9	82.91	81.80	3	5,952	0.05%
2020/10/12	4	83.28	4	82.00	82.00	0	6,171	0.00%
2020/10/08	4	82.15	6	84.02	83.80	-2	6,154	-0.03%
2020/10/07	7	82.74	1	82.80	82.10	6	6,126	0.10%
2020/10/06	6	83.03	3	82.53	82.60	3	6,154	0.05%
2020/10/05	6	83.20	6	83.30	83.20	0	6,329	0.00%
2020/09/30	2	84.35	1	85.60	84.50	1	6,296	0.02%
2020/09/29	4	85.04	3	86.03	83.10	1	6,250	0.02%
2020/09/28	7	88.49	8	88.95	86.60	-1	6,179	-0.02%
2020/09/25	28	89.27	47	88.97	89.80	-19	6,085	-0.31%
2020/09/24	14.4	85.65	22	85.92	87.00	-7.6	5,943	-0.13%
2020/09/23	15	82.93	10	83.35	82.10	5	5,835	0.09%
2020/09/22	9	82.93	6	83.75	82.00	3	5,850	0.05%
2020/09/21	24	87.10	34.1	86.25	87.60	-10.1	5,772	-0.17%
2020/09/18	21	80.75	23	82.31	84.30	-2	5,617	-0.04%
2020/09/17	15	76.49	12	76.90	76.70	3	5,538	0.05%
2020/09/16	0	0.00	15	76.80	76.20	-15	5,639	-0.27%
2020/09/15	16	75.64	21	76.47	77.90	-5	5,859	-0.09%
2020/09/14	17	72.49	4	72.73	73.20	13	6,484	0.20%
2020/09/11	4	72.80	12	73.57	72.50	-8	6,448	-0.12%
2020/09/10	12	75.83	15	75.38	74.20	-3	6,403	-0.05%
2020/09/09	14	77.46	5	77.10	76.20	9	6,357	0.14%
2020/09/08	11	74.14	11	72.82	79.50	0	6,465	0.00%
2020/09/07	11	76.78	76.6	74.24	73.70	-65.6	6,794	-0.97%
2020/09/04	7	79.49	6	79.33	79.60	1	6,897	0.01%
2020/09/03	12	82.27	16	81.99	81.10	-4	7,026	-0.06%
2020/09/02	4	84.65	3	83.13	83.20	1	7,141	0.01%
2020/09/01	8	83.06	2	82.40	82.40	6	7,202	0.08%
2020/08/31	9	86.14	103	86.86	84.80	-94	7,385	-1.27%	大賣/
2020/08/28	6	85.72	2	87.40	85.90	4	7,430	0.05%
2020/08/27	9.3	88.12	18	88.08	86.00	-8.7	7,414	-0.12%
2020/08/26	17	88.44	14	89.59	90.00	3	7,324	0.04%
2020/08/25	9.1	84.88	13	84.58	84.00	-3.9	7,237	-0.05%
2020/08/24	33	88.84	4.5	88.61	87.50	28.5	7,179	0.40%
2020/08/21	7	86.83	15	85.85	88.10	-8	7,111	-0.11%
2020/08/20	3	92.50	3.5	85.50	85.50	-0.5	7,105	-0.01%
2020/08/19	9	95.22	4	95.40	95.00	5	7,134	0.07%
2020/08/18	9	91.33	104	90.06	92.00	-95	7,195	-1.32%	大賣/
2020/08/17	108	86.44	9	87.67	87.60	99	7,159	1.38%	大買/
2020/08/14	6	85.75	2	86.01	86.30	4	7,602	0.05%
2020/08/13	23	84.39	9	82.29	84.00	14	7,629	0.18%
2020/08/12	15	90.55	9	88.16	89.90	6	7,628	0.08%
2020/08/11	6	84.93	13	86.38	83.00	-7	7,683	-0.09%
2020/08/10	21	86.45	10	85.58	89.40	11	7,876	0.14%
2020/08/07	13	88.75	24	86.47	88.40	-11	7,921	-0.14%
2020/08/06	38	94.19	22.1	94.53	88.90	15.9	7,784	0.20%
2020/08/05	24	94.47	69	92.45	97.30	-45	7,510	-0.60%
2020/08/04	44	87.41	88.2	82.60	88.70	-44.2	7,303	-0.61%
2020/08/03	30	79.56	37	78.75	80.70	-7	7,057	-0.10%
2020/07/31	2	73.40	2	73.40	73.40	0	7,025	0.00%
2020/07/29	11	59.11	6	64.53	60.80	5	7,196	0.07%
2020/07/28	31	63.77	2	64.45	63.70	29	7,102	0.41%
2020/07/27	55	71.52	6	70.70	70.70	49	7,029	0.70%
2020/07/24	35	79.09	5	79.40	78.50	30	6,962	0.43%
2020/07/23	14.1	77.99	17.3	82.02	83.50	-3.2	6,935	-0.05%
2020/07/22	1	76.20	24	76.20	76.20	-23	6,797	-0.34%
2020/07/21	20.2	69.30	13	69.30	69.30	7.2	6,840	0.11%
2020/07/20	1.2	77.00	0	0.00	77.00	1.2	6,699	0.02%
2020/07/17	8.2	85.50	2	85.50	85.50	6.2	6,832	0.09%
2020/07/16	29.2	100.58	39	103.97	95.00	-9.8	7,106	-0.14%
2020/07/15	0.2	105.50	0	0.00	105.50	0.2	6,884	0.00%
2020/07/14	0.4	117.00	0	0.00	117.00	0.4	6,897	0.01%
2020/07/13	22.2	130.00	30	130.00	130.00	-7.8	6,907	-0.11%
2020/07/10	30.7	136.09	30	144.78	144.00	0.7	6,869	0.01%
2020/07/09	1	145.00	0	0.00	145.00	1	6,673	0.01%
2020/07/07	3	120.00	0	0.00	120.00	3	6,671	0.04%
2020/07/06	8	109.25	5.5	109.50	109.50	2.5	6,653	0.04%
2020/07/03	21	99.70	3.1	96.81	99.70	18	6,600	0.27%
2020/07/02	3.5	90.53	0	0.00	90.70	3.5	6,491	0.05%
2020/07/01	9.5	82.18	47.1	80.29	82.50	-37.6	6,443	-0.58%
2020/06/30	16.1	71.32	16.9	72.09	75.00	-0.8	6,365	-0.01%
2020/06/29	37	68.06	14	67.90	69.00	23	6,295	0.37%
2020/06/24	5.5	64.28	2.1	62.99	62.80	3.4	6,200	0.05%
2020/06/23	14	63.00	19	61.37	60.50	-5	6,119	-0.08%
2020/06/22	27	62.78	15	62.89	63.40	12	5,992	0.20%
2020/06/19	64.5	57.23	16	57.28	57.70	48.5	5,721	0.85%
2020/06/18	0	0.00	2	52.50	52.50	-2	5,004	-0.04%
2020/06/12	29	38.60	8	38.59	39.50	21	5,061	0.41%
2020/06/11	36	45.77	57	46.21	40.00	-21	4,892	-0.43%
2020/06/10	30	41.45	6	42.82	43.45	24	4,432	0.54%
2020/06/09	18	40.26	26	38.97	39.50	-8	4,238	-0.19%
2020/06/08	22	39.16	125	37.16	39.35	-103	4,075	-2.53%	大賣/鉅額交易
2020/06/05	125	36.17	22	35.85	36.95	103	3,890	2.65%	大買/鉅額交易
2020/06/04	13	36.12	68	36.79	36.45	-55	3,811	-1.44%
2020/06/03	56	33.09	7	35.03	35.20	49	3,625	1.35%
2020/06/02	0	0.00	5	31.41	32.00	-5	3,549	-0.14%
2020/06/01	1	31.00	0	0.00	31.55	1	3,507	0.03%
2020/05/29	7	30.54	0	0.00	31.00	7	3,477	0.20%
2020/05/28	10	28.95	0	0.00	28.80	10	3,430	0.29%
2020/05/27	1	26.90	157	29.61	28.00	-156	3,416	-4.57%	大賣/鉅額交易
2020/05/26	104	29.73	43	29.71	29.50	61	3,390	1.80%	大買/
2020/05/25	0	0.00	161	31.93	31.50	-161	3,372	-4.77%	大賣/鉅額交易
2020/05/22	172	28.61	46	31.55	31.50	126	3,336	3.78%	大買/鉅額交易
2020/05/21	35	30.25	2	30.25	30.25	33	3,227	1.02%
2020/05/20	101	34.18	45	31.25	33.60	56	3,205	1.75%	大買/
2020/05/19	4	32.20	0	0.00	32.20	4	2,740	0.15%
2020/05/18	20	29.30	12	29.30	29.30	8	2,687	0.30%
2020/05/15	61	26.64	7	26.65	26.65	54	2,638	2.05%
2020/05/14	31	23.69	18	24.22	24.25	13	2,507	0.52%
2020/05/13	21	22.00	1	22.05	22.05	20	2,282	0.88%
2020/05/11	1	20.10	36	20.76	20.20	-35	2,204	-1.59%
2020/05/08	37.1	22.31	2	22.15	21.15	35.1	2,175	1.61%
2020/05/07	5	21.84	47	21.74	22.10	-42	2,105	-2.00%
2020/05/06	9	22.53	1	22.40	22.00	8	2,043	0.39%
2020/05/05	27	22.20	0	0.00	22.25	27	1,938	1.39%
2020/05/04	16	20.49	6	20.85	21.35	10	1,830	0.55%
2020/04/30	0	0.00	2	19.55	19.45	-2	1,738	-0.12%
2020/04/28	5	18.54	1	18.60	18.60	4	1,690	0.24%
2020/04/27	3	18.90	0	0.00	18.90	3	1,676	0.18%
2020/04/24	1	18.80	9	18.79	19.30	-8	1,636	-0.49%
2020/04/23	15	19.36	55	19.39	19.50	-40	1,568	-2.55%
2020/04/22	54	18.49	3	18.50	18.05	51	1,451	3.51%
2020/04/21	3	19.55	4	19.55	19.35	-1	1,382	-0.07%
2020/04/20	16	20.09	34	19.73	20.10	-18	1,250	-1.44%
2020/04/17	0	0.00	1	18.30	18.30	-1	943	-0.11%
2020/04/15	0	0.00	1	15.15	15.15	-1	925	-0.11%
2020/04/14	0	0.00	31	13.79	13.80	-31	915	-3.39%
2020/04/13	0	0.00	5	13.40	13.40	-5	908	-0.55%
2020/04/07	1	12.70	0	0.00	12.80	1	892	0.11%
2020/03/31	0	0.00	1	12.50	12.50	-1	895	-0.11%
2020/03/30	5	12.40	0	0.00	12.40	5	893	0.56%
2020/03/25	58	12.86	2	12.85	12.90	56	890	6.29%
2020/03/17	2	11.80	0	0.00	12.35	2	818	0.24%
2020/03/13	2	12.70	13	12.70	13.20	-11	796	-1.38%
2020/03/12	20	14.64	0	0.00	14.10	20	776	2.58%
2020/03/11	19	14.95	10	15.15	15.10	9	764	1.18%
2020/03/10	10	14.65	1	14.95	15.05	9	777	1.16%
2020/03/09	1	14.80	1.2	15.73	15.50	-0.2	750	-0.03%
2020/03/05	2	14.20	0	0.00	14.30	2	659	0.30%
2020/03/04	30	14.15	0	0.00	14.15	30	658	4.56%
2020/03/02	45	14.10	0	0.00	14.20	45	658	6.84%
2020/02/14	0.1	14.30	0	0.00	14.30	0.1	638	0.02%
2020/02/13	1	14.30	0	0.00	14.30	1	632	0.16%
2020/02/12	0	0.00	4	14.75	14.60	-4	626	-0.64%
2020/02/11	4	14.25	0	0.00	14.50	4	597	0.67%
2020/02/03	0	0.00	22.3	13.38	14.05	-22.3	568	-3.92%
2020/01/30	1	14.10	0	0.00	14.00	1	548	0.18%
2020/01/02	3	14.40	0	0.00	14.45	3	488	0.61%
2019/12/30	0	0.00	10	14.25	14.20	-10	490	-2.04%
2019/12/25	10	14.60	0	0.00	14.60	10	484	2.07%
2019/12/10	0	0.00	1	15.10	14.90	-1	515	-0.19%
2019/12/09	30	14.95	0	0.00	14.85	30	506	5.92%
2019/12/06	15	14.95	0	0.00	14.95	15	498	3.01%
2019/12/05	0	0.00	2	15.08	15.30	-2	477	-0.42%
2019/11/29	0	0.00	1	14.20	14.20	-1	428	-0.23%
2019/11/25	0	0.00	2	14.40	14.15	-2	420	-0.48%
2019/11/22	2	14.50	0	0.00	14.40	2	413	0.48%
2019/11/21	0	0.00	2	14.13	14.35	-2	378	-0.53%
2019/11/20	0	0.00	1	14.00	14.00	-1	355	-0.28%
2019/11/15	0	0.00	14	13.55	13.55	-14	348	-4.01%
2019/11/05	3	13.30	0	0.00	13.40	3	346	0.87%
2019/10/17	0	0.00	45	13.50	13.45	-45	403	-11.14%
2019/10/16	0	0.00	138	13.46	13.50	-138	417	-33.08%	大賣/鉅額交易
2019/10/15	77	13.16	0	0.00	13.15	77	434	17.71%
2019/10/14	0	0.00	1	13.20	13.15	-1	490	-0.20%
2019/10/09	20	13.20	0	0.00	13.25	20	552	3.62%
2019/10/08	27	13.30	0	0.00	13.30	27	547	4.93%
2019/10/04	20	13.35	0	0.00	13.40	20	538	3.72%
2019/10/03	23	13.53	0	0.00	13.50	23	537	4.28%
2019/10/02	20	13.55	0	0.00	13.60	20	535	3.74%
2019/10/01	13	13.82	0	0.00	13.80	13	533	2.44%
2019/09/26	0	0.00	57	14.38	14.30	-57	524	-10.86%
2019/09/25	5	14.60	10	14.30	14.50	-5	512	-0.97%
2019/09/24	0	0.00	14	14.25	14.20	-14	501	-2.79%
2019/09/18	6	14.10	0	0.00	14.05	6	500	1.20%
2019/09/04	6	14.05	0	0.00	14.05	6	495	1.21%
2019/09/03	0	0.00	4	14.05	14.00	-4	494	-0.81%
2019/09/02	3	13.60	0	0.00	13.80	3	488	0.61%
2019/08/16	0	13.35	0	0.00	13.35	0	466	0.01%
2019/08/12	16	13.25	0	0.00	13.25	16	467	3.42%
2019/08/06	4	13.18	0	0.00	13.20	4	469	0.85%
2019/07/31	1	13.50	0	0.00	13.55	1	480	0.21%
2019/07/19	2	14.58	0	0.00	14.25	2	447	0.45%
2019/07/18	3	14.30	0	0.00	14.45	3	440	0.68%
2019/07/17	50	14.05	0	0.00	14.05	50	422	11.84%
2019/07/16	1	14.35	0	0.00	14.50	1	396	0.25%
2019/07/15	0	0.00	334	14.95	14.95	-334	334	-99.74%	大賣/鉅額交易
2019/07/11	1	13.60	0	0.00	13.55	1	276	0.36%
2019/07/10	22	13.50	0	0.00	13.50	22	278	7.91%
2019/06/28	0	0.00	1	13.30	13.35	-1	289	-0.34%
2019/06/19	0.1	13.55	0	0.00	13.65	0.1	310	0.02%
2019/06/17	4	13.83	0	0.00	13.80	4	319	1.25%
2019/06/14	5	13.75	0	0.00	13.70	5	326	1.53%
2019/06/13	8	13.50	0	0.00	13.50	8	334	2.39%
2019/06/12	20	13.60	0	0.00	13.60	20	347	5.75%
2019/06/11	14	13.74	0	0.00	13.60	14	363	3.85%
2019/06/10	20	13.65	0	0.00	13.65	20	406	4.92%
2019/06/05	3	13.70	0	0.00	13.65	3	603	0.50%
2019/06/03	25	13.70	0	0.00	13.65	25	754	3.31%
2019/05/31	10	13.75	0	0.00	13.75	10	758	1.32%
2019/05/30	23	13.70	0	0.00	13.65	23	759	3.03%
2019/05/27	9	13.78	0	0.00	13.75	9	761	1.18%
2019/05/20	1	14.00	8	13.97	14.00	-7	782	-0.89%
2019/05/10	45	13.71	0	0.00	13.65	45	796	5.65%
2019/05/08	2	14.15	0	0.00	14.05	2	810	0.25%
2019/05/06	1	14.20	0	0.00	14.20	1	826	0.12%
2019/05/03	20	14.45	0	0.00	14.55	20	830	2.41%
2019/05/02	3	14.55	1	14.50	14.60	2	828	0.24%
2019/04/26	0	0.00	50	14.93	14.95	-50	831	-6.02%
2019/04/25	0	0.00	16	14.97	14.85	-16	831	-1.93%
2019/04/24	9	14.86	0	0.00	14.75	9	832	1.08%
2019/04/23	0.2	14.90	0	0.00	14.80	0.2	836	0.02%
2019/04/22	11	14.94	0	0.00	14.80	11	837	1.31%
2019/04/19	1	15.05	0	0.00	14.85	1	842	0.12%
2019/04/18	57	14.93	1	14.80	14.80	56	847	6.61%
2019/04/12	14	15.28	2	15.30	15.15	12	944	1.27%
2019/04/11	9	15.29	21	15.62	15.20	-12	978	-1.22%
2019/04/09	0	0.00	24	15.43	15.45	-24	987	-2.43%
2019/04/08	9	15.14	0	0.00	15.10	9	989	0.91%
2019/04/03	5	15.11	0	0.00	15.05	5	988	0.51%
2019/04/02	17	14.95	0	0.00	14.90	17	989	1.72%
2019/04/01	11	15.00	0	0.00	15.00	11	986	1.12%
2019/03/29	74	14.97	44	15.36	15.30	30	982	3.05%
2019/03/28	54	15.10	0	0.00	15.00	54	983	5.49%
2019/03/27	4.1	15.26	0	0.00	15.25	4.1	986	0.42%
2019/03/26	0.4	15.50	0	0.00	15.50	0.4	988	0.04%
2019/03/25	3	15.42	0	0.00	15.45	3	1,016	0.30%
2019/03/22	1	15.90	0	0.00	15.85	1	1,014	0.10%
2019/03/21	0	15.95	0	0.00	15.90	0	1,019	0.00%
2019/03/20	0	0.00	1	15.85	15.80	-1	1,036	-0.10%
2019/03/18	1	15.90	1	15.90	15.85	0	1,064	0.00%
2019/03/14	0	0.00	1	16.70	16.60	-1	1,069	-0.09%
2019/03/13	1	17.15	3	17.00	16.90	-2	1,082	-0.18%
2019/03/12	3	16.73	4	17.10	17.50	-1	1,055	-0.09%
2019/03/11	0	0.00	5	16.16	17.00	-5	984	-0.51%
2019/03/08	3	15.52	5	15.51	16.10	-2	945	-0.21%
2019/03/07	0	0.00	41	15.42	15.45	-41	1,011	-4.05%
2019/03/05	3	14.00	0	0.00	14.00	3	991	0.30%
2019/03/04	7	14.05	18.7	14.20	14.05	-11.7	1,014	-1.16%
2019/02/27	1	14.25	0	0.00	14.15	1	1,021	0.10%
2019/02/26	22	14.15	0	0.00	14.20	22	1,027	2.14%
2019/02/25	1	14.15	0	0.00	14.15	1	1,030	0.10%
2019/02/22	1	14.25	0	0.00	14.30	1	1,029	0.10%
2019/02/19	2	15.10	0	0.00	15.10	2	1,030	0.19%
2019/02/12	4	14.90	11	14.91	14.85	-7	1,009	-0.69%
2019/01/30	0	0.00	1	14.70	14.60	-1	994	-0.10%
2019/01/29	0	0.00	2	14.63	14.50	-2	984	-0.20%
2019/01/28	0	14.20	1	14.20	14.25	-1	978	-0.10%
2019/01/25	1	14.50	0	0.00	14.40	1	978	0.10%
2019/01/24	0	0.00	20	14.45	14.45	-20	966	-2.07%
2019/01/15	20	13.98	0	0.00	13.90	20	980	2.04%
2019/01/14	0	0.00	2	14.15	14.10	-2	978	-0.20%
2019/01/10	3	14.08	2	14.20	14.15	1	969	0.10%
2019/01/09	0	0.00	59	14.16	14.15	-59	966	-6.10%
2019/01/08	0	0.00	1	14.50	14.25	-1	952	-0.11%
2019/01/07	29	14.17	3	14.12	14.10	26	922	2.82%
2019/01/04	2	13.98	7	13.85	14.05	-5	891	-0.56%
2019/01/03	0	0.00	66	13.78	13.80	-66	889	-7.42%
2018/12/27	10	12.50	0	0.00	12.65	10	965	1.04%
2018/12/26	0	0.00	13	12.50	12.45	-13	972	-1.34%
2018/12/21	14	12.95	0	0.00	12.80	14	998	1.40%
2018/12/18	6	13.50	1	13.55	13.20	5	975	0.51%
2018/12/17	0	0.00	1	13.10	13.00	-1	945	-0.11%
2018/12/13	5	13.00	4	13.25	13.25	1	937	0.11%
2018/12/12	6	12.60	0	0.00	12.70	6	917	0.65%
2018/12/11	19	12.40	13	12.43	12.35	6	904	0.66%
2018/12/10	3	12.85	6	12.83	12.65	-3	878	-0.34%
2018/12/06	8	13.70	0	0.00	13.30	8	857	0.93%
2018/12/05	2	13.95	0	0.00	13.95	2	834	0.24%
2018/12/04	45	14.19	0	0.00	14.05	45	828	5.43%
2018/12/03	35	14.15	0	0.00	14.05	35	800	4.37%
2018/11/30	20	14.84	0	0.00	14.05	20	749	2.67%
2018/11/29	2	15.18	0	0.00	14.95	2	593	0.34%
2018/11/28	1	14.70	0	0.00	14.95	1	574	0.17%
2018/11/27	2	15.05	11	15.05	15.10	-9	550	-1.64%
2018/11/26	4	15.75	0	0.00	15.75	4	526	0.76%
2018/11/22	1	16.25	0	0.00	16.25	1	520	0.19%
2018/11/19	0	0.00	2	17.20	17.15	-2	509	-0.39%
2018/11/13	0	0.00	2	16.60	16.55	-2	515	-0.39%
2018/11/08	0.1	16.80	0	0.00	16.90	0.1	545	0.01%
2018/11/06	5	16.70	6	16.85	16.65	-1	559	-0.18%
2018/10/29	1	16.60	0	0.00	16.75	1	616	0.16%
2018/10/26	5	16.90	12	16.71	16.90	-7	620	-1.13%
2018/10/24	6	17.00	0	0.00	17.15	6	605	0.99%
2018/10/23	4	16.95	0	0.00	16.90	4	606	0.66%
2018/10/11	6	17.23	9	17.10	17.15	-3	655	-0.46%
2018/10/09	14	19.24	0	0.00	18.85	14	641	2.18%
2018/10/08	0	0.00	11	19.24	19.50	-11	633	-1.74%
2018/10/05	2	18.95	2	19.20	18.80	0	614	0.00%
2018/10/02	0	0.00	1	18.10	18.10	-1	581	-0.17%
2018/09/26	0	0.00	1	17.90	17.90	-1	586	-0.17%
2018/09/20	0	0.00	5	17.95	17.80	-5	597	-0.84%
2018/09/12	0	0.00	5	17.95	17.95	-5	633	-0.79%
2018/09/07	0	0.00	7	18.15	17.80	-7	640	-1.09%
2018/09/05	0	0.00	10	17.70	17.60	-10	649	-1.54%
2018/09/04	1	17.60	18	17.70	17.70	-17	657	-2.58%
2018/08/23	1	17.65	0	0.00	17.75	1	1,155	0.09%
2018/08/20	19	17.41	0	0.00	17.30	19	1,159	1.64%
2018/08/17	1	17.85	0	0.00	17.70	1	1,148	0.09%
2018/08/16	1	18.10	18	17.90	18.00	-17	1,141	-1.49%
2018/08/15	1	18.25	0	0.00	18.30	1	1,141	0.09%
2018/08/14	4	18.80	0	0.00	18.85	4	1,137	0.35%
2018/08/13	4	18.96	0	0.00	18.80	4	1,141	0.35%
2018/08/10	0	0.00	2	19.85	19.50	-2	1,133	-0.18%
2018/08/08	1	19.95	0	0.00	19.95	1	1,114	0.09%
2018/08/03	1	20.05	0	0.00	20.00	1	1,125	0.09%
2018/08/02	0	0.00	2	19.95	19.90	-2	1,100	-0.18%
2018/07/24	3	20.55	6	20.25	20.20	-3	1,251	-0.24%
2018/07/20	0	0.00	1	20.50	20.35	-1	1,253	-0.08%
2018/07/19	2	20.80	1	20.50	20.50	1	1,256	0.08%
2018/07/16	2	20.75	0	0.00	20.70	2	1,222	0.16%
2018/07/12	3	20.67	2	21.30	20.70	1	1,190	0.08%
2018/07/06	0	0.00	1	19.95	19.90	-1	1,163	-0.09%
2018/07/05	3	19.82	0	0.00	20.05	3	1,167	0.26%
2018/07/03	2	20.05	10	20.10	20.05	-8	1,192	-0.67%
2018/06/29	1	20.35	0	0.00	20.25	1	1,196	0.08%
2018/06/28	0	0.00	1	20.25	20.25	-1	1,198	-0.08%
2018/06/27	2	20.30	0	0.00	20.30	2	1,214	0.16%
2018/06/26	2	20.33	3	20.30	20.30	-1	1,237	-0.08%
2018/06/19	1	20.80	0	0.00	20.75	1	1,395	0.07%
2018/06/15	0	0.00	20	21.00	21.00	-20	1,405	-1.42%
2018/06/14	2	20.78	0	0.00	20.80	2	1,406	0.14%
2018/06/13	1	20.80	0	0.00	20.75	1	1,418	0.07%
2018/06/12	3	20.80	0	0.00	20.80	3	1,437	0.21%
2018/06/07	0	0.00	10	21.50	21.20	-10	1,431	-0.70%
2018/06/06	0	0.00	5	21.85	21.30	-5	1,421	-0.35%
2018/06/05	0	0.00	1	21.85	21.70	-1	1,402	-0.07%
2018/06/04	17	22.54	7	22.60	22.45	10	1,363	0.73%
2018/06/01	1	21.60	42	21.40	21.65	-41	1,163	-3.52%
2018/05/31	0	0.00	1	20.35	20.40	-1	998	-0.10%
2018/05/23	5	20.35	6	20.18	20.20	-1	997	-0.10%
2018/05/22	3	20.05	0	0.00	20.00	3	991	0.30%
2018/05/21	1	20.05	0	0.00	20.05	1	991	0.10%
2018/05/16	0	0.00	1	20.20	20.25	-1	994	-0.10%
2018/05/14	3	20.25	0	0.00	20.25	3	1,019	0.29%
2018/05/11	5	20.40	0	0.00	20.30	5	1,019	0.49%
2018/05/08	1	21.10	1	21.30	20.90	0	1,009	0.00%
2018/05/03	33	21.48	0	0.00	21.25	33	987	3.34%
2018/05/02	16	21.09	19	22.05	21.75	-3	961	-0.31%
2018/04/27	3	20.18	0	0.00	20.35	3	877	0.34%
2018/04/26	3	20.30	0	0.00	20.15	3	886	0.34%
2018/04/25	0	0.00	10.3	20.69	20.35	-10.3	892	-1.16%
2018/04/19	2	20.53	0	0.00	20.60	2	1,041	0.19%
2018/04/18	10	20.35	0	0.00	20.35	10	1,087	0.92%
2018/04/17	10	20.60	0	0.00	20.30	10	1,086	0.92%
2018/04/16	0	20.90	2	21.15	20.90	-2	1,090	-0.18%
2018/04/13	1	21.30	0	0.00	21.20	1	1,087	0.09%
2018/04/12	1	21.60	0	0.00	21.60	1	1,085	0.09%
2018/04/10	0	0.00	2	21.95	21.50	-2	1,080	-0.19%
2018/04/09	2	21.83	1	21.85	21.85	1	1,071	0.09%
2018/03/31	2	21.45	0	0.00	21.45	2	1,051	0.19%
2018/03/30	0	0.00	30	21.43	21.35	-30	1,057	-2.84%
2018/03/28	1	21.65	1	21.70	21.60	0	1,021	0.00%
2018/03/27	17	21.95	9	22.03	21.70	8	1,006	0.79%
2018/03/26	4	22.63	4	22.68	22.60	0	952	0.00%
2018/03/23	0	0.00	3	20.95	21.20	-3	845	-0.35%
2018/03/22	10	21.50	0	0.00	21.35	10	850	1.18%
2018/03/21	10	21.70	0	0.00	21.70	10	866	1.15%
2018/03/20	10	21.50	0	0.00	21.85	10	858	1.16%
2018/03/16	10	21.20	3	21.33	21.20	7	836	0.84%
2018/03/14	0	0.00	2	20.70	21.00	-2	815	-0.25%
2018/03/13	4	20.59	0	0.00	20.65	4	811	0.49%
2018/03/08	24	21.08	0	0.00	20.90	24	832	2.88%
2018/03/01	3	20.50	3	20.65	20.85	0	827	0.00%
2018/02/23	1	20.50	0	0.00	20.60	1	836	0.12%
2018/02/22	3	20.35	0	0.00	20.45	3	855	0.35%
2018/02/09	6	19.81	0	0.00	20.10	6	982	0.61%
2018/02/08	5	20.40	0	0.00	20.35	5	977	0.51%
2018/02/06	4	20.45	10	21.00	20.10	-6	986	-0.61%
2018/02/05	1	21.30	0	0.00	21.35	1	1,000	0.10%
2018/02/02	0	0.00	2	21.80	21.80	-2	994	-0.20%
2018/02/01	0	0.00	5	22.05	21.90	-5	995	-0.50%
2018/01/31	2	21.95	0	21.90	22.00	2	994	0.20%
2018/01/25	0	0.00	1	22.50	22.45	-1	988	-0.10%
2018/01/23	1	22.60	0	0.00	22.50	1	985	0.10%
2018/01/22	0	0.00	2	22.80	22.75	-2	981	-0.20%
2018/01/19	0	0.00	10	22.60	22.65	-10	974	-1.03%
2018/01/18	5	22.60	12	22.60	22.55	-7	962	-0.73%
2018/01/16	2	23.23	1	23.20	22.95	1	946	0.11%
2018/01/15	5	23.10	2	23.30	23.05	3	912	0.33%
2018/01/12	7	22.60	1	22.80	22.60	6	811	0.74%
2018/01/08	0.1	22.10	4	22.25	22.20	-3.9	756	-0.52%
2018/01/04	2	22.00	0	0.00	22.10	2	746	0.27%
2018/01/03	0.2	22.00	4	22.15	22.05	-3.8	746	-0.51%
2018/01/02	1	22.10	1	22.15	22.15	0	742	0.00%