中天 (4128)-凱基-竹科券商分點個股進出

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
41.10
漲跌
▼0.50
漲幅
-1.20%
成交量
1,318張
產業
上櫃生技醫療類股▼0.18%
483人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/04/23	1	41.25	3	41.43	41.60	-2	1,699	-0.12%
2024/04/19	3.1	40.13	1	41.25	39.60	2.1	1,665	0.13%
2024/04/18	1	41.20	0	0.00	41.85	1	1,626	0.06%
2024/04/16	3.1	42.03	11	41.70	41.65	-7.9	1,600	-0.49%
2024/04/15	1.5	43.82	0	0.00	43.65	1.5	1,576	0.10%
2024/04/12	6	44.90	1	45.35	44.85	5	1,567	0.32%
2024/04/10	0	0.00	1	45.70	45.35	-1	1,572	-0.06%
2024/04/09	6	45.07	5	44.95	44.80	1	1,570	0.06%
2024/04/08	2	45.20	1	45.60	45.10	1	1,565	0.06%
2024/04/02	0.1	44.85	0	0.00	44.70	0.1	1,556	0.01%
2024/04/01	2	45.17	3	45.82	44.75	-1	1,577	-0.06%
2024/03/27	4	45.03	2	45.35	44.80	2	1,573	0.13%
2024/03/26	0	44.20	0	0.00	44.20	0	1,557	0.00%
2024/03/25	5	45.00	0	0.00	44.80	5	1,558	0.32%
2024/03/21	1	44.20	2	44.38	44.10	-1	1,562	-0.06%
2024/03/20	1	43.68	1	43.60	43.40	0	1,553	0.00%
2024/03/18	1	43.50	0	0.00	43.25	1	1,543	0.07%
2024/03/15	0.2	44.40	0	0.00	43.90	0.2	1,535	0.01%
2024/03/14	5	44.96	1	44.55	44.45	4	1,528	0.26%
2024/03/13	2	44.12	0	0.00	44.25	2	1,515	0.13%
2024/03/12	0	0.00	10	45.25	45.00	-10	1,492	-0.67%
2024/03/11	10	45.45	1	45.05	45.20	9	1,497	0.60%
2024/03/08	3.9	46.45	13	46.54	45.50	-9.1	1,514	-0.60%
2024/03/07	16.1	48.11	12.4	47.75	48.85	3.7	1,426	0.26%
2024/03/06	3	44.50	6	44.60	44.50	-3	1,259	-0.24%
2024/03/05	1.6	45.00	0	0.00	44.90	1.6	1,257	0.13%
2024/03/04	1	45.10	3	45.10	45.10	-2	1,256	-0.16%
2024/02/29	0	46.25	0	0.00	46.45	0	1,334	0.00%
2024/02/22	0	46.75	0	0.00	46.55	0	1,447	0.00%
2024/02/19	0	0.00	3	46.95	47.05	-3	1,580	-0.19%
2024/02/16	1	45.90	1	46.40	46.90	0	1,643	0.00%
2024/02/15	0	45.05	0	0.00	45.35	0	1,788	0.00%
2024/02/05	0	0.00	1	46.05	45.90	-1	1,957	-0.05%
2024/01/31	0	0.00	2	46.53	46.45	-2	3,603	-0.06%
2024/01/30	4	47.10	0	0.00	46.60	4	3,816	0.11%
2024/01/26	0	0.00	1	48.10	48.40	-1	3,827	-0.03%
2024/01/22	2	48.45	1	48.45	48.40	1	3,919	0.03%
2024/01/17	2	46.98	0	0.00	46.95	2	4,107	0.05%
2024/01/15	0	0.00	4	49.05	49.00	-4	4,228	-0.09%
2024/01/10	0	0.00	2	49.00	48.90	-2	4,536	-0.04%
2024/01/09	1.2	48.66	10	48.95	48.65	-8.8	4,531	-0.19%
2024/01/08	3	49.83	0	0.00	49.30	3	4,532	0.07%
2024/01/04	2	49.55	0	0.00	49.50	2	4,527	0.04%
2023/12/27	3	51.40	3	51.70	50.70	0	4,486	0.00%
2023/12/26	0	0.00	2	50.80	50.80	-2	4,461	-0.04%
2023/12/22	0	0.00	2	50.23	50.40	-2	4,433	-0.04%
2023/12/21	0	0.00	2	49.60	49.75	-2	4,437	-0.05%
2023/12/20	10	50.16	1	50.00	49.60	9	4,433	0.20%
2023/12/19	2.1	49.76	0.4	49.65	49.50	1.7	4,415	0.04%
2023/12/18	0	0.00	0.1	50.80	50.10	-0.1	4,396	0.00%
2023/12/14	0.4	50.20	1.6	50.30	50.20	-1.2	4,406	-0.03%
2023/12/13	0.2	50.39	0	0.00	50.10	0.2	4,406	0.01%
2023/12/12	0.1	50.30	0	0.00	50.30	0.1	4,407	0.00%
2023/12/11	0.2	50.50	0	0.00	50.10	0.2	4,413	0.00%
2023/12/08	0.2	50.80	0	0.00	50.40	0.2	4,416	0.00%
2023/12/07	0.2	50.60	0	0.00	50.60	0.2	4,407	0.00%
2023/12/06	1	50.50	0	0.00	50.60	1	4,406	0.02%
2023/12/05	4	51.37	0	0.00	50.90	4	4,385	0.09%
2023/12/04	2	52.30	0	0.00	52.20	2	4,351	0.05%
2023/12/01	1	52.30	1	52.90	52.30	0	4,337	0.00%
2023/11/30	1	52.20	0	0.00	52.40	1	4,328	0.02%
2023/11/29	0	0.00	1	52.20	52.50	-1	4,312	-0.02%
2023/11/28	2	52.20	2	52.00	52.00	0	4,306	0.00%
2023/11/27	1	53.00	1	53.00	52.50	0	4,301	0.00%
2023/11/24	3	52.50	0	0.00	52.50	3	4,254	0.07%
2023/11/21	4	51.80	1	51.70	52.00	3	4,163	0.07%
2023/11/20	0.2	51.90	0	0.00	51.70	0.2	4,131	0.00%
2023/11/17	1.4	51.72	0	0.00	51.40	1.4	4,111	0.03%
2023/11/16	3	53.40	1	52.20	52.10	2	4,060	0.05%
2023/11/15	0.7	52.89	0	0.00	52.60	0.7	3,995	0.02%
2023/11/14	6	53.48	4	52.60	52.60	2	3,935	0.05%
2023/11/13	1	55.50	7	55.40	55.20	-6	3,785	-0.16%
2023/11/10	28.2	60.97	23	57.76	56.60	5.2	3,606	0.14%
2023/11/09	7	56.57	2	56.30	56.10	5	2,686	0.19%
2023/11/08	7	57.93	11	56.85	57.20	-4	2,573	-0.15%
2023/11/07	7	55.41	3	54.34	55.60	4	2,020	0.20%
2023/11/03	3	50.53	1	51.60	50.10	2	1,806	0.11%
2023/11/01	2	51.10	1	51.50	50.80	1	1,789	0.06%
2023/10/31	1	52.70	1	52.30	51.30	0	1,784	0.00%
2023/10/30	0	0.00	3	52.70	52.40	-3	1,773	-0.17%
2023/10/27	1	53.40	5.6	53.78	53.80	-4.6	1,731	-0.26%
2023/10/26	2	52.70	0.6	52.20	51.90	1.4	1,644	0.09%
2023/10/25	1	53.00	4	53.53	52.50	-3	1,608	-0.19%
2023/10/24	10	52.69	1	52.10	52.70	9	1,547	0.58%
2023/10/20	1	51.50	0.1	50.56	49.90	0.9	1,440	0.06%
2023/10/19	1	51.23	6	51.21	51.50	-5	1,375	-0.36%
2023/10/18	1	48.40	0	0.00	47.90	1	1,149	0.09%
2023/10/06	0	0.00	0.9	49.15	49.05	-0.9	1,326	-0.07%
2023/10/05	0	0.00	1	48.95	48.90	-1	1,345	-0.07%
2023/10/04	2	48.08	0	0.00	48.00	2	1,347	0.15%
2023/10/03	0.2	48.45	0.5	48.20	48.05	-0.3	1,356	-0.02%
2023/09/26	1.4	48.59	0	0.00	48.25	1.4	1,406	0.10%
2023/09/21	0	0.00	0.3	49.40	49.15	-0.3	1,473	-0.02%
2023/09/20	0	0.00	1	50.10	49.80	-1	1,500	-0.07%
2023/09/18	0	0.00	3	52.50	51.90	-3	1,562	-0.19%
2023/09/15	0	0.00	1.1	51.71	51.70	-1.1	1,575	-0.07%
2023/09/14	0	0.00	4.2	51.09	51.30	-4.2	1,567	-0.27%
2023/09/13	0	0.00	1	50.60	50.50	-1	1,565	-0.06%
2023/09/11	0.7	49.45	0	0.00	49.45	0.7	1,669	0.04%
2023/09/07	0	0.00	2	48.90	48.90	-2	1,701	-0.12%
2023/09/05	1	49.40	0	0.00	49.40	1	1,726	0.06%
2023/09/01	0	0.00	1	51.20	50.70	-1	1,740	-0.06%
2023/08/31	0	0.00	1	51.20	51.10	-1	1,745	-0.06%
2023/08/30	2	51.20	0.1	51.20	51.10	1.9	1,735	0.11%
2023/08/25	1	48.25	0	0.00	48.15	1	1,774	0.06%
2023/08/22	1.1	48.18	0	0.00	48.15	1.1	1,804	0.06%
2023/08/18	7	49.21	5	48.40	48.50	2	1,844	0.11%
2023/08/17	1	49.20	0	0.00	49.15	1	1,849	0.05%
2023/08/15	0	0.00	1	48.70	48.95	-1	1,872	-0.05%
2023/08/14	1.3	47.43	0	0.00	47.30	1.3	1,884	0.07%
2023/08/11	0	0.00	0.1	51.00	50.60	-0.1	1,842	-0.01%
2023/08/10	1	51.30	4	51.03	50.70	-3	1,845	-0.16%
2023/08/09	4	50.83	3.5	51.20	50.90	0.5	1,859	0.03%
2023/08/08	0.4	51.40	0	0.00	51.00	0.4	1,900	0.02%
2023/08/07	0.3	52.10	0	0.00	51.70	0.3	1,914	0.01%
2023/08/04	0.7	52.70	0	0.00	52.70	0.7	1,915	0.04%
2023/08/02	1	51.90	0	0.00	51.50	1	1,914	0.05%
2023/08/01	2	52.70	0	0.00	52.60	2	1,900	0.11%
2023/07/31	3.1	52.98	0	0.00	52.60	3.1	1,906	0.16%
2023/07/28	2.1	53.15	0.1	53.30	53.10	2	1,906	0.10%
2023/07/21	0	0.00	4	54.90	54.50	-4	1,970	-0.20%
2023/07/20	0	0.00	4.1	55.51	55.60	-4.1	2,012	-0.20%
2023/07/19	4	56.00	30	56.43	55.80	-26	2,009	-1.29%
2023/07/18	1	55.90	0	0.00	55.60	1	2,052	0.05%
2023/07/17	1	56.80	3	57.40	57.20	-2	2,118	-0.09%
2023/07/14	3	54.10	3	54.20	54.10	0	2,132	0.00%
2023/07/13	2	53.65	1	53.80	53.80	1	2,157	0.05%
2023/07/11	0.1	56.70	0	0.00	56.50	0.1	2,200	0.00%
2023/07/07	1	56.30	1	56.40	56.50	0	2,368	0.00%
2023/07/06	1	56.90	0	0.00	56.30	1	2,376	0.04%
2023/07/05	2	57.70	0	0.00	57.00	2	2,435	0.08%
2023/07/03	1	57.00	3	57.10	57.10	-2	2,527	-0.08%
2023/06/30	5	58.28	2	58.60	57.80	3	2,543	0.12%
2023/06/29	0	0.00	2	59.35	59.30	-2	2,589	-0.08%
2023/06/28	3	58.27	1	58.60	58.30	2	2,642	0.08%
2023/06/27	7	59.17	1	58.20	58.80	6	2,671	0.22%
2023/06/26	0	0.00	2	57.10	57.50	-2	2,643	-0.08%
2023/06/20	0	0.00	3.3	57.41	57.40	-3.3	2,708	-0.12%
2023/06/19	0	0.00	27	57.20	57.20	-27	2,732	-0.99%
2023/06/16	2	57.20	10	57.79	57.50	-8	2,736	-0.29%
2023/06/14	0	0.00	3.4	61.47	61.40	-3.4	2,654	-0.13%
2023/06/12	1	61.00	1	61.00	60.80	0	2,699	0.00%
2023/06/09	0	0.00	2	60.70	60.70	-2	2,723	-0.07%
2023/06/08	2	59.95	0	0.00	59.50	2	2,748	0.07%
2023/06/06	4	59.90	1	60.70	60.40	3	2,803	0.11%
2023/06/02	6	60.43	2	60.05	60.10	4	2,849	0.14%
2023/06/01	0.2	59.00	2	58.90	59.10	-1.8	2,866	-0.06%
2023/05/31	0	0.00	3	58.80	59.10	-3	2,888	-0.10%
2023/05/30	1	57.90	0	0.00	57.80	1	2,913	0.03%
2023/05/29	2.1	58.30	0	0.00	58.10	2.1	2,929	0.07%
2023/05/26	2.2	57.80	0	0.00	57.50	2.2	2,976	0.07%
2023/05/25	0.4	58.79	0	0.00	58.40	0.4	2,976	0.01%
2023/05/24	0	59.20	0	0.00	59.20	0	2,996	0.00%
2023/05/22	0	0.00	1	59.60	59.40	-1	3,296	-0.03%
2023/05/19	4	59.78	4	59.13	59.20	0	3,296	0.00%
2023/05/18	2	60.24	0	0.00	59.50	2	3,313	0.06%
2023/05/17	0	0.00	3	61.00	60.30	-3	3,309	-0.09%
2023/05/15	3	60.59	2	60.35	60.00	1	3,353	0.03%
2023/05/12	0.1	59.70	5	59.54	59.80	-4.9	3,389	-0.14%
2023/05/11	2	60.95	1	61.60	60.80	1	3,503	0.03%
2023/05/10	0.2	61.60	1	61.70	61.80	-0.9	3,796	-0.02%
2023/05/09	1	61.80	0	0.00	61.50	1	3,909	0.03%
2023/05/08	1.2	62.25	2	61.90	61.90	-0.8	3,974	-0.02%
2023/05/05	0	0.00	1	62.80	62.50	-1	4,033	-0.02%
2023/05/03	1	63.80	0	0.00	63.10	1	4,143	0.02%
2023/05/02	0.1	63.80	0	0.00	63.70	0.1	4,307	0.00%
2023/04/28	1	63.90	5	63.62	62.70	-4	4,313	-0.09%
2023/04/26	2	60.85	3	61.53	61.20	-1	4,372	-0.02%
2023/04/25	5	62.48	4	62.15	61.50	1	4,373	0.02%
2023/04/24	3	63.50	0	0.00	63.40	3	4,427	0.07%
2023/04/21	4	63.95	4	64.25	63.40	0	4,456	0.00%
2023/04/20	9	66.34	1.2	67.88	65.30	7.8	4,421	0.18%
2023/04/19	2.6	66.85	4.3	67.40	67.10	-1.6	4,372	-0.04%
2023/04/18	3	66.83	1	67.40	66.60	2	4,353	0.05%
2023/04/17	1	66.50	1	66.70	66.50	0	4,346	0.00%
2023/04/14	6	67.68	2	66.80	66.70	4	4,351	0.09%
2023/04/13	9	67.71	4	68.75	68.00	5	4,291	0.12%
2023/04/12	0	0.00	4	67.28	67.20	-4	4,224	-0.09%
2023/04/11	1	65.60	0	0.00	66.00	1	4,390	0.02%
2023/04/10	5.4	66.16	4	67.70	65.50	1.4	4,493	0.03%
2023/04/07	0	0.00	2	67.85	67.70	-2	4,516	-0.04%
2023/04/06	0	0.00	1	67.80	67.50	-1	4,651	-0.02%
2023/03/31	4	66.95	3	67.23	66.60	1	4,892	0.02%
2023/03/30	2	66.70	0	0.00	67.20	2	5,157	0.04%
2023/03/29	3	66.57	5	66.82	67.00	-2	5,127	-0.04%
2023/03/28	1	66.70	1	67.30	65.30	0	5,124	0.00%
2023/03/27	0	0.00	1.1	66.38	66.40	-1.1	5,107	-0.02%
2023/03/24	2	65.65	2	65.80	66.10	0	5,127	0.00%
2023/03/23	3	64.63	2	64.70	64.30	1	5,119	0.02%
2023/03/21	1	63.10	1	63.80	63.50	0	5,222	0.00%
2023/03/20	0	0.00	3	62.70	63.00	-3	5,253	-0.06%
2023/03/17	1	62.60	0	0.00	62.50	1	5,325	0.02%
2023/03/16	6	62.48	2	63.15	61.60	4	5,386	0.07%
2023/03/15	2	62.75	2	63.00	63.00	0	5,551	0.00%
2023/03/14	0	0.00	1	62.50	62.30	-1	5,886	-0.02%
2023/03/13	3.1	62.48	3	62.13	63.00	0.1	5,937	0.00%
2023/03/10	1	64.00	0	0.00	63.70	1	6,053	0.02%
2023/03/08	6	65.77	5	65.40	65.10	1	6,198	0.02%
2023/03/07	1	66.60	0	0.00	65.30	1	6,366	0.02%
2023/03/06	4	65.68	6	65.27	66.00	-2	6,677	-0.03%
2023/03/03	2	66.35	0	0.00	66.10	2	7,125	0.03%
2023/03/02	3	66.90	2	66.00	66.70	1	7,639	0.01%
2023/03/01	0	65.00	0	0.00	65.00	0	7,998	0.00%
2023/02/24	5	65.62	6	64.53	64.80	-1	8,191	-0.01%
2023/02/23	1	65.90	0	0.00	66.00	1	8,396	0.01%
2023/02/22	3	65.67	4	65.73	65.50	-1	8,564	-0.01%
2023/02/21	6	66.83	2	66.70	66.50	4	8,635	0.05%
2023/02/20	4	68.85	22	69.88	67.00	-18	8,670	-0.21%
2023/02/17	2	67.35	2	67.05	66.90	0	8,416	0.00%
2023/02/16	0	0.00	7	66.86	67.10	-7	8,450	-0.08%
2023/02/15	4	66.10	3	66.63	65.90	1	8,608	0.01%
2023/02/14	0	66.48	2	66.30	65.70	-2	8,680	-0.02%
2023/02/13	7	67.50	3	66.80	66.50	4	8,683	0.05%
2023/02/10	2	66.85	2	67.25	67.40	0	8,727	0.00%
2023/02/09	7	67.74	4	67.95	66.70	3	8,735	0.03%
2023/02/08	12	69.84	11	69.14	68.60	1	8,625	0.01%
2023/02/07	4	67.20	1	67.40	67.80	3	8,363	0.04%
2023/02/06	1	66.90	3	66.10	66.50	-2	8,295	-0.02%
2023/02/03	5	66.24	4	66.23	65.70	1	8,290	0.01%
2023/02/02	2	65.60	2.5	65.94	66.00	-0.5	8,264	-0.01%
2023/02/01	3	65.80	3	65.20	65.20	0	8,299	0.00%
2023/01/31	3	64.30	6	65.18	66.30	-3	8,372	-0.04%
2023/01/30	1	62.90	0	0.00	63.30	1	8,289	0.01%
2023/01/17	4	62.08	3	61.93	62.50	1	8,348	0.01%
2023/01/16	1	60.20	3	61.73	62.50	-2	8,342	-0.02%
2023/01/13	0	0.00	3	59.50	60.30	-3	8,362	-0.04%
2023/01/12	19	60.26	2	60.20	59.80	17	8,420	0.20%
2023/01/11	4	62.73	4	62.73	62.50	0	8,387	0.00%
2023/01/10	4	62.65	3	62.03	61.90	1	8,421	0.01%
2023/01/09	0	0.00	5	62.56	63.00	-5	8,502	-0.06%
2023/01/06	2	61.85	3	62.00	61.70	-1	8,582	-0.01%
2023/01/05	1	62.20	0	0.00	61.30	1	8,711	0.01%
2023/01/04	0	0.00	1	62.70	61.50	-1	8,763	-0.01%
2023/01/03	1	61.90	1	62.20	62.10	0	8,892	0.00%
2022/12/30	3.5	62.70	5	62.54	62.20	-1.5	9,006	-0.02%
2022/12/29	8	62.84	1.1	62.41	62.40	6.9	9,230	0.08%
2022/12/28	5	65.72	4	65.90	65.40	1	9,152	0.01%
2022/12/27	3.1	65.51	2	65.85	66.20	1.1	9,148	0.01%
2022/12/26	7	67.33	3.4	66.80	66.10	3.6	9,229	0.04%
2022/12/23	8	66.89	1	66.80	66.80	7	9,235	0.08%
2022/12/22	6.1	65.68	7	66.56	68.30	-0.9	9,348	-0.01%
2022/12/21	0	0.00	2	62.45	62.10	-2	9,231	-0.02%
2022/12/20	1	61.40	0	0.00	61.00	1	9,469	0.01%
2022/12/19	3	63.17	6	63.30	63.00	-3	9,692	-0.03%
2022/12/16	4	63.08	2	62.80	62.50	2	9,929	0.02%
2022/12/15	1.2	63.81	0	0.00	63.80	1.2	10,147	0.01%
2022/12/14	6.2	63.11	5	64.62	65.60	1.2	10,264	0.01%
2022/12/13	5	66.70	3	65.20	64.70	2	10,296	0.02%
2022/12/09	1	65.70	1	66.50	65.50	0	10,788	0.00%
2022/12/08	1	66.00	0	0.00	66.00	1	11,454	0.01%
2022/12/07	5	66.80	3	66.43	66.80	2	11,995	0.02%
2022/12/06	7	68.29	7	68.59	66.60	0	12,079	0.00%
2022/12/02	1	70.30	1	70.80	69.80	0	12,648	0.00%
2022/12/01	4	69.30	2	69.55	69.40	2	12,989	0.02%
2022/11/30	1	68.80	2.1	68.51	68.40	-1.1	13,427	-0.01%
2022/11/29	3	69.23	2	68.40	68.40	1	13,697	0.01%
2022/11/28	6.1	70.29	7	70.41	70.20	-0.9	14,043	-0.01%
2022/11/25	17.3	71.06	21	69.84	69.20	-3.7	14,286	-0.03%
2022/11/24	18	69.90	20.1	70.47	71.00	-2.1	14,771	-0.01%
2022/11/23	10	65.67	11.1	66.77	69.90	-1.1	14,700	-0.01%
2022/11/22	6	64.72	5.2	66.62	63.60	0.8	15,203	0.01%
2022/11/21	9	64.63	8.6	65.50	66.60	0.4	16,043	0.00%
2022/11/18	3	61.93	7	62.73	64.50	-4	16,566	-0.02%
2022/11/17	0	0.00	9	60.91	60.80	-9	17,835	-0.05%
2022/11/16	1	60.00	4	60.05	60.40	-3	17,948	-0.02%
2022/11/14	4	58.85	0	0.00	58.80	4	17,951	0.02%
2022/11/11	1	59.40	17.7	59.87	59.40	-16.7	17,900	-0.09%
2022/11/10	4	58.00	1	58.30	57.90	3	17,722	0.02%
2022/11/08	3	58.57	0	0.00	57.60	3	17,639	0.02%
2022/11/07	1.2	57.56	1.3	57.97	57.60	-0.2	17,575	0.00%
2022/11/03	2	56.35	3	56.63	56.70	-1	17,492	-0.01%
2022/11/02	3	55.73	3	56.03	56.30	0	17,450	0.00%
2022/11/01	4	55.25	4	55.75	55.50	0	17,427	0.00%
2022/10/31	3	54.43	0.1	54.60	54.20	2.9	17,375	0.02%
2022/10/28	4	54.28	4	54.80	53.70	0	17,359	0.00%
2022/10/27	2	53.90	5	55.00	56.00	-3	17,309	-0.02%
2022/10/26	0	0.00	3	53.20	53.60	-3	17,200	-0.02%
2022/10/25	4	53.45	1	54.00	53.30	3	17,135	0.02%
2022/10/24	2	55.10	1	56.10	54.50	1	17,089	0.01%
2022/10/21	4	55.05	0	0.00	54.60	4	17,105	0.02%
2022/10/20	4	56.23	0	0.00	56.90	4	17,106	0.02%
2022/10/19	0.3	58.80	0	0.00	57.70	0.3	17,309	0.00%
2022/10/18	2	60.09	0	0.00	58.30	2	17,548	0.01%
2022/10/17	3.2	58.14	0	0.00	59.40	3.2	17,544	0.02%
2022/10/14	1	60.80	0	0.00	60.30	1	17,488	0.01%
2022/10/13	0.1	59.80	5	58.60	58.50	-4.9	17,399	-0.03%
2022/10/12	1	61.40	3	61.70	61.90	-2	17,264	-0.01%
2022/10/11	1.1	62.50	2	62.90	61.20	-0.9	17,202	-0.01%
2022/10/07	3.3	65.49	2	65.70	64.50	1.3	17,091	0.01%
2022/10/06	17	65.18	38	66.27	65.70	-21	16,958	-0.12%
2022/10/05	3	63.47	6	64.10	64.00	-3	16,676	-0.02%
2022/10/04	4	63.90	19	63.54	63.20	-15	16,576	-0.09%
2022/10/03	25.1	63.69	2	64.70	62.20	23.1	16,489	0.14%
2022/09/30	3	65.30	5	66.16	66.30	-2	16,331	-0.01%
2022/09/29	10	67.43	15	67.67	67.40	-5	16,183	-0.03%
2022/09/28	6.6	65.80	8	64.20	63.50	-1.4	15,839	-0.01%
2022/09/27	9	66.91	5	65.76	67.90	4	15,761	0.03%
2022/09/26	4	68.55	14.1	68.46	66.10	-10.1	15,554	-0.06%
2022/09/23	9	71.77	16	71.77	71.70	-7	15,327	-0.05%
2022/09/22	15	72.28	36	72.94	71.70	-21	15,214	-0.14%
2022/09/21	6	71.18	3	71.10	71.30	3	15,041	0.02%
2022/09/20	2	73.10	4	72.78	72.00	-2	15,145	-0.01%
2022/09/19	12	72.63	10	72.46	73.00	2	15,289	0.01%
2022/09/16	7	75.91	11	75.44	75.00	-4	15,257	-0.03%
2022/09/15	44	77.12	19	77.20	75.50	25	15,079	0.17%
2022/09/14	33	79.32	30	80.25	79.00	3	14,425	0.02%
2022/09/13	22.1	78.44	0.2	78.40	77.90	21.9	13,928	0.16%
2022/09/12	18.5	77.49	6.5	78.64	79.30	12	13,768	0.09%
2022/09/08	8.1	76.62	4	77.68	78.00	4.1	13,355	0.03%
2022/09/07	12.3	74.89	14.3	74.43	76.60	-2	13,042	-0.02%
2022/09/06	7.1	73.58	62	74.61	74.00	-54.9	12,614	-0.44%
2022/09/05	5.1	77.15	14	76.40	74.50	-8.9	12,050	-0.07%
2022/09/02	7.1	78.16	5	78.86	78.20	2.1	11,715	0.02%
2022/09/01	18	78.75	62.9	78.93	78.40	-44.9	11,186	-0.40%
2022/08/31	91.1	77.79	34	78.43	78.30	57.1	10,653	0.54%
2022/08/30	11	74.40	13	73.95	75.00	-2	9,644	-0.02%
2022/08/29	21	76.06	14.1	76.02	73.50	7	9,178	0.08%
2022/08/26	46.3	74.38	56.5	75.00	75.30	-10.2	8,278	-0.12%
2022/08/25	43	69.89	110.1	70.00	70.30	-67.1	7,230	-0.93%	大賣/
2022/08/24	185.1	70.80	70	70.37	69.70	115.1	6,446	1.78%	大買/鉅額交易
2022/08/23	1	67.20	10	67.20	67.20	-9	4,992	-0.18%
2022/08/22	5	61.10	0	61.10	61.10	5	4,769	0.10%
2022/08/19	0	55.90	3	55.00	55.60	-3	4,735	-0.06%
2022/08/17	2	53.30	0	0.00	53.20	2	4,652	0.04%
2022/08/16	3	53.70	1	54.30	53.60	2	4,636	0.04%
2022/08/15	2	52.65	0	0.00	53.40	2	4,607	0.04%
2022/08/12	1	53.80	0	0.00	53.20	1	4,586	0.02%
2022/08/11	1	53.20	0	0.00	53.00	1	4,552	0.02%
2022/08/10	1	53.30	0	0.00	53.00	1	4,541	0.02%
2022/08/08	1	54.50	0	0.00	54.00	1	4,511	0.02%
2022/08/04	2	55.05	3	54.90	54.90	-1	4,509	-0.02%
2022/08/03	2	55.60	1	56.20	55.30	1	4,493	0.02%
2022/08/01	0	0.00	5	57.70	57.30	-5	4,439	-0.11%
2022/07/29	7	59.31	3	58.57	58.40	4	4,418	0.09%
2022/07/28	0	0.00	1	58.70	58.50	-1	4,376	-0.02%
2022/07/27	0	0.00	3	57.40	57.90	-3	4,327	-0.07%
2022/07/26	6	58.95	14.1	60.49	58.50	-8.1	4,336	-0.19%
2022/07/25	10.1	59.75	14	60.29	58.90	-4	4,056	-0.10%
2022/07/22	11	56.05	4	57.45	57.30	7	3,749	0.19%
2022/07/21	0	0.00	3	55.53	56.00	-3	3,712	-0.08%
2022/07/20	0	0.00	1	54.30	54.00	-1	3,681	-0.03%
2022/07/19	2	53.30	2.4	54.19	52.80	-0.4	3,733	-0.01%
2022/07/07	1	53.10	0	0.00	54.00	1	4,027	0.02%
2022/07/06	2	55.15	0.1	54.00	53.70	1.9	4,008	0.05%
2022/07/05	10.1	55.60	0	0.00	55.50	10.1	3,938	0.26%
2022/07/04	2	51.80	0	0.00	51.90	2	3,832	0.05%
2022/07/01	1	56.20	1	55.40	54.70	0	3,777	0.00%
2022/06/30	2	55.60	78	55.18	56.20	-76	3,724	-2.04%
2022/06/29	6	57.90	6	58.30	59.40	0	3,576	0.00%
2022/06/28	8	58.35	9.1	58.04	57.80	-1.1	3,554	-0.03%
2022/06/27	14.1	63.80	0	0.00	63.90	14.1	3,323	0.42%
2022/06/24	80	64.47	17.2	62.67	67.10	62.8	3,158	1.99%
2022/06/23	1	60.80	0	0.00	61.00	1	2,849	0.04%
2022/06/22	0	0.00	11.1	61.37	61.00	-11.1	2,818	-0.39%
2022/06/21	1.1	62.19	1	62.00	62.00	0.1	2,736	0.00%
2022/06/17	0	0.00	1.1	59.71	61.00	-1.1	2,541	-0.04%
2022/06/16	10.1	62.35	0	0.00	60.60	10.1	2,476	0.41%
2022/06/15	0	0.00	1	58.00	57.90	-1	2,397	-0.04%
2022/06/14	7	55.40	0	0.00	55.90	7	2,376	0.29%
2022/06/10	1	57.90	1	58.50	58.10	0	2,401	0.00%
2022/05/30	0	0.00	4	57.75	57.90	-4	2,455	-0.16%
2022/05/20	0	0.00	1	57.80	57.10	-1	2,626	-0.04%
2022/05/19	1	56.90	0	0.00	56.70	1	2,636	0.04%
2022/05/18	0	0.00	2	57.50	57.50	-2	2,661	-0.08%
2022/05/17	2	56.70	0	0.00	56.70	2	2,694	0.07%
2022/05/12	1	57.50	1	57.40	56.00	0	2,833	0.00%
2022/05/10	5	55.38	1	55.60	55.50	4	2,806	0.14%
2022/05/09	1	57.40	0	0.00	56.50	1	2,806	0.04%
2022/05/05	1	58.60	0	0.00	58.60	1	2,840	0.04%
2022/05/04	3	58.80	3	58.37	58.00	0	2,863	0.00%
2022/05/03	3	60.93	1	59.20	58.60	2	2,873	0.07%
2022/04/29	0	0.00	1	58.60	57.90	-1	2,799	-0.04%
2022/04/27	2	56.90	2	57.60	58.30	0	2,811	0.00%
2022/04/25	1	60.20	0	0.00	60.10	1	2,744	0.04%
2022/04/22	7	65.34	7	65.91	62.30	0	2,672	0.00%
2022/04/21	0	0.00	4	62.83	64.20	-4	2,396	-0.17%
2022/04/20	0	0.00	8	58.35	58.40	-8	2,315	-0.35%
2022/04/19	3	60.27	0	0.00	58.80	3	2,307	0.13%
2022/04/18	9	59.89	5.2	60.68	59.50	3.8	2,313	0.16%
2022/04/14	0	0.00	3	59.30	59.40	-3	2,337	-0.13%
2022/04/13	1	58.90	0	0.00	58.80	1	2,362	0.04%
2022/04/11	1	59.40	0	0.00	59.30	1	2,383	0.04%
2022/03/31	1	61.10	0	0.00	61.10	1	2,505	0.04%
2022/03/29	1	66.40	1.3	66.64	66.50	-0.3	2,456	-0.01%
2022/03/28	7	64.10	1	64.50	63.60	6	2,352	0.26%
2022/03/22	0	0.00	2	64.00	64.50	-2	2,494	-0.08%
2022/03/21	1	63.20	0	0.00	63.40	1	2,501	0.04%
2022/03/18	1	62.00	3	62.43	63.20	-2	2,575	-0.08%
2022/03/17	7	60.23	1	60.00	60.10	6	2,561	0.23%
2022/03/15	0.3	56.10	0.5	55.50	55.10	-0.3	2,665	-0.01%
2022/03/14	0.1	57.90	0	0.00	57.40	0.1	2,792	0.00%
2022/03/10	0	0.00	56	58.35	58.90	-56	2,910	-1.92%
2022/03/08	8	58.13	1	58.20	57.10	7	2,985	0.23%
2022/03/07	2	59.75	6	59.10	59.00	-4	3,005	-0.13%
2022/03/04	1	61.90	0	0.00	61.90	1	3,078	0.03%
2022/03/01	0	0.00	1	63.50	63.20	-1	4,034	-0.02%
2022/02/25	5	62.94	0	0.00	63.10	5	4,339	0.12%
2022/02/24	1	64.30	15	62.91	62.00	-14	4,497	-0.31%
2022/02/22	1	68.00	42	64.00	64.90	-41	4,731	-0.87%
2022/02/18	0	0.00	0.1	66.00	65.80	-0.1	4,880	0.00%
2022/02/17	0	0.00	2	66.60	65.40	-2	4,870	-0.04%
2022/02/16	2	66.40	3	66.03	66.70	-1	4,846	-0.02%
2022/02/14	0	0.00	2	62.30	63.20	-2	4,764	-0.04%
2022/02/09	0	0.00	0.2	64.54	64.50	-0.2	4,810	0.00%
2022/02/08	2	64.20	1	64.10	64.70	1	4,816	0.02%
2022/01/26	1	60.40	1	60.40	61.10	0	4,948	0.00%
2022/01/25	3	58.27	1	58.40	58.00	2	5,027	0.04%
2022/01/24	4.3	59.16	1	59.70	59.60	3.3	5,152	0.06%
2022/01/21	3.2	61.13	1	61.80	60.70	2.2	5,614	0.04%
2022/01/20	3	62.70	2	62.25	62.20	1	5,727	0.02%
2022/01/19	1	62.30	2	62.60	62.10	-1	5,788	-0.02%
2022/01/18	0	0.00	1	63.30	62.90	-1	5,865	-0.02%
2022/01/14	6.3	62.76	0	0.00	62.20	6.3	5,988	0.11%
2022/01/12	0	0.00	1	63.80	63.30	-1	6,249	-0.02%
2022/01/11	1	65.30	0	0.00	63.80	1	6,317	0.02%
2022/01/10	1	64.70	2	65.15	65.10	-1	6,454	-0.02%
2022/01/07	27	64.49	1	64.90	64.10	26	6,517	0.40%
2022/01/06	6	64.87	1	64.60	64.50	5	6,596	0.08%
2022/01/05	2	65.95	2	65.80	65.60	0	6,579	0.00%
2022/01/04	1	67.00	2	66.80	66.70	-1	6,641	-0.02%
2022/01/03	6	66.57	0	0.00	66.70	6	6,626	0.09%
2021/12/30	7	68.77	0	0.00	69.30	7	6,563	0.11%
2021/12/27	0	69.50	1	68.60	67.70	-1	6,511	-0.02%
2021/12/24	2	69.90	2	69.90	69.70	0	6,496	0.00%
2021/12/23	0	0.00	1	69.50	69.50	-1	6,442	-0.02%
2021/12/21	0	0.00	5	66.44	68.20	-5	6,419	-0.08%
2021/12/20	31	68.84	1	68.00	67.50	30	6,401	0.47%
2021/12/17	6	70.57	8	70.14	68.70	-2	6,382	-0.03%
2021/12/15	0	0.00	2	68.80	68.60	-2	6,313	-0.03%
2021/12/14	3	68.07	132	67.95	67.10	-129	6,273	-2.06%	大賣/鉅額交易
2021/12/13	17	69.93	21	70.49	69.70	-4	6,165	-0.06%
2021/12/10	23	70.33	5.1	70.52	70.80	18	6,084	0.30%
2021/12/09	1	68.40	15	68.70	68.50	-14	5,997	-0.23%
2021/12/08	4	69.30	756.1	67.02	69.40	-752.1	5,971	-12.59%	大賣/鉅額交易
2021/12/07	2	66.60	3	66.70	66.90	-1	5,807	-0.02%
2021/12/06	9	67.18	1	66.80	66.50	8	5,762	0.14%
2021/12/02	6	65.17	3	64.03	63.50	3	5,634	0.05%
2021/11/30	40	64.25	1	64.50	65.00	39	5,538	0.70%
2021/11/29	491.3	64.10	81	63.23	63.00	410.3	5,439	7.54%	大買/鉅額交易
2021/11/26	40	70.39	166	69.74	70.00	-126	5,179	-2.43%	大賣/鉅額交易
2021/11/25	79.1	72.62	27	70.74	69.30	52.1	4,926	1.06%
2021/11/24	57	67.38	21	68.83	71.30	36	4,472	0.80%
2021/11/23	105	68.14	3	66.17	64.90	102	4,251	2.40%	大買/鉅額交易
2021/11/22	2	66.00	4	66.38	66.20	-2	4,111	-0.05%
2021/11/19	1	63.80	0.5	62.80	63.80	0.5	3,932	0.01%
2021/11/18	6	63.75	8	63.35	63.90	-2	3,809	-0.05%
2021/11/17	2	58.45	0	0.00	58.30	2	3,593	0.06%
2021/11/16	5	58.36	0	0.00	57.80	5	3,587	0.14%
2021/11/15	4	58.23	0	0.00	58.10	4	3,579	0.11%
2021/11/11	0.2	58.00	0	0.00	57.70	0.2	3,535	0.01%
2021/11/09	1	59.10	0	0.00	58.90	1	3,510	0.03%
2021/11/08	2	58.75	0	0.00	58.10	2	3,499	0.06%
2021/11/05	7.1	58.61	7	57.90	57.60	0.1	3,477	0.00%
2021/11/04	3.2	58.57	0.1	58.20	57.80	3.1	3,467	0.09%
2021/11/03	3.2	59.37	2.1	58.53	59.20	1	3,440	0.03%
2021/11/02	1.3	62.30	0.3	63.44	62.70	1	3,312	0.03%
2021/11/01	0.8	61.41	0.1	63.00	61.50	0.7	3,247	0.02%
2021/10/29	6	64.57	3	66.17	63.30	3	3,103	0.10%
2021/10/28	1	59.60	2	64.00	64.00	-1	2,621	-0.04%
2021/10/27	2	59.38	5.4	59.52	58.20	-3.4	2,493	-0.13%
2021/10/26	0	61.00	1	62.20	61.00	-1	2,437	-0.04%
2021/10/25	403	62.00	5.5	62.95	63.00	397.5	2,406	16.52%	大買/鉅額交易
2021/10/22	0.1	61.20	2	60.70	61.20	-1.9	2,331	-0.08%
2021/10/21	2.5	58.98	1	61.40	60.90	1.5	2,293	0.06%
2021/10/20	4	60.88	4	60.63	60.40	0	2,166	0.00%
2021/10/19	1	58.10	1	58.99	59.40	0	1,977	0.00%
2021/10/18	9	58.39	9	59.16	59.00	0	1,915	0.00%
2021/10/15	2	55.50	1.9	56.26	56.60	0.1	1,779	0.00%
2021/10/14	6.1	54.77	7	55.14	55.10	-0.9	1,753	-0.05%
2021/10/13	0.1	52.20	0	0.00	52.10	0.1	1,632	0.00%
2021/10/12	1	54.00	1	55.10	52.90	0	1,622	0.00%
2021/10/06	2.1	50.79	0	0.00	51.20	2.1	1,587	0.13%
2021/10/05	1.1	50.43	0	0.00	51.30	1.1	1,623	0.06%
2021/10/04	0.1	52.45	0	0.00	52.20	0.1	1,630	0.01%
2021/10/01	0.1	52.75	0	0.00	52.80	0.1	1,631	0.01%
2021/09/30	3	53.30	0	0.00	53.50	3	1,647	0.18%
2021/09/29	0.1	53.90	0	0.00	53.00	0.1	1,673	0.01%
2021/09/28	3.2	54.61	0	0.00	54.50	3.2	1,684	0.19%
2021/09/27	0	0.00	1	59.00	59.60	-1	1,688	-0.06%
2021/09/23	3.1	59.56	2	59.05	58.30	1.1	1,736	0.06%
2021/09/22	1	57.50	0	0.00	57.50	1	1,703	0.06%
2021/09/16	0	0.00	5	59.00	58.30	-5	1,720	-0.29%
2021/09/14	0.1	58.60	0	0.00	57.30	0.1	1,713	0.00%
2021/09/13	2	59.55	2.3	57.80	58.70	-0.3	1,711	-0.02%
2021/09/10	1	56.00	0	0.00	56.00	1	1,680	0.06%
2021/09/06	1	56.40	0	0.00	56.70	1	1,758	0.06%
2021/09/03	1	56.10	0	0.00	56.10	1	1,881	0.05%
2021/09/02	1	55.50	0	0.00	55.40	1	2,072	0.05%
2021/09/01	3	55.20	0	0.00	55.30	3	2,201	0.14%
2021/08/31	1	54.70	1	54.80	54.70	0	2,215	0.00%
2021/08/30	0	0.00	4	55.30	55.10	-4	2,242	-0.18%
2021/08/27	18	56.64	13	57.81	55.80	5	2,323	0.22%
2021/08/26	0	0.00	13	57.97	58.30	-13	2,243	-0.58%
2021/08/25	4	53.40	0	0.00	53.00	4	2,219	0.18%
2021/08/23	0	0.00	2	52.30	52.00	-2	2,252	-0.09%
2021/08/20	2	52.10	0	0.00	51.70	2	2,268	0.09%
2021/08/18	5	53.00	0	0.00	53.80	5	2,362	0.21%
2021/08/17	2	54.70	0	0.00	54.10	2	2,371	0.08%
2021/08/13	2	55.50	60	54.67	54.70	-58	2,409	-2.41%
2021/08/12	1	55.00	3	55.00	55.10	-2	2,436	-0.08%
2021/08/11	1	55.20	1	55.70	54.60	0	2,452	0.00%
2021/08/09	3.3	56.50	1	56.70	56.30	2.3	2,641	0.09%
2021/08/05	0.9	59.38	13	58.68	58.40	-12.1	2,862	-0.42%
2021/08/04	1	58.30	0	0.00	58.20	1	3,099	0.03%
2021/08/03	0	0.00	1	58.40	58.30	-1	3,167	-0.03%
2021/07/30	2	56.65	1	57.30	57.30	1	3,286	0.03%
2021/07/29	0	0.00	5	58.00	57.50	-5	3,277	-0.15%
2021/07/28	4	55.65	2	55.40	55.20	2	3,250	0.06%
2021/07/27	5	56.00	2	56.90	56.00	3	3,297	0.09%
2021/07/23	1	56.50	2	56.70	56.90	-1	3,485	-0.03%
2021/07/22	4	56.53	0	0.00	56.40	4	3,604	0.11%
2021/07/21	8	57.44	3	57.77	57.00	5	3,631	0.14%
2021/07/20	4	59.00	3	59.83	58.00	1	3,641	0.03%
2021/07/19	0	0.00	9	58.39	58.30	-9	3,626	-0.25%
2021/07/16	21	58.53	2	58.70	58.20	19	3,653	0.52%
2021/07/15	25	58.96	0	0.00	58.70	25	3,676	0.68%
2021/07/14	13	58.22	0	0.00	58.50	13	3,688	0.35%
2021/07/13	2	58.45	8	58.80	58.30	-6	3,696	-0.16%
2021/07/12	1	58.00	11	60.53	60.10	-10	3,693	-0.27%
2021/07/09	1	58.50	1	58.90	58.00	0	3,666	0.00%
2021/07/07	6	58.00	0	0.00	58.10	6	3,727	0.16%
2021/07/06	7	59.01	0	0.00	58.80	7	3,746	0.19%
2021/07/05	2	60.05	3	60.10	59.90	-1	3,774	-0.03%
2021/07/01	0	0.00	1	60.60	60.40	-1	3,785	-0.03%
2021/06/29	1	60.20	0	0.00	59.90	1	3,781	0.03%
2021/06/28	2	61.25	1.1	62.35	61.20	0.9	3,809	0.02%
2021/06/23	0	0.00	8	59.45	59.60	-8	4,117	-0.19%
2021/06/22	3	58.93	4	59.55	59.40	-1	4,155	-0.02%
2021/06/21	1	60.30	0	0.00	59.70	1	4,258	0.02%
2021/06/18	1	61.40	2	62.10	61.50	-1	4,316	-0.02%
2021/06/16	3	60.73	0	0.00	60.60	3	4,393	0.07%
2021/06/15	0	0.00	0.1	61.00	61.30	-0.1	4,414	0.00%
2021/06/11	3	63.63	3	62.73	61.70	0	4,422	0.00%
2021/06/10	24	64.60	35	64.77	65.20	-11	4,338	-0.25%
2021/06/09	2.2	61.33	2	62.05	61.30	0.2	4,292	0.00%
2021/06/07	1	59.00	1	58.90	58.80	0	4,292	0.00%
2021/06/04	7	58.94	2	58.60	59.00	5	4,314	0.12%
2021/06/03	0	0.00	4	57.35	57.20	-4	4,297	-0.09%
2021/06/01	1	55.70	0	0.00	57.10	1	4,669	0.02%
2021/05/31	4	56.15	0	0.00	55.90	4	4,739	0.08%
2021/05/28	1	56.70	3	56.60	56.70	-2	4,933	-0.04%
2021/05/27	0	0.00	6	58.23	56.70	-6	5,072	-0.12%
2021/05/26	5	57.88	14	57.83	58.00	-9	5,281	-0.17%
2021/05/25	4	56.30	0	0.00	56.00	4	5,932	0.07%
2021/05/21	1	56.00	0	0.00	56.10	1	6,850	0.01%
2021/05/20	1	57.00	0	0.00	55.30	1	6,931	0.01%
2021/05/19	2	56.20	0	0.00	56.30	2	7,104	0.03%
2021/05/18	3	57.10	4	57.75	56.80	-1	7,124	-0.01%
2021/05/17	18	58.38	2	57.05	55.10	16	7,179	0.22%
2021/05/14	23	62.24	31	61.65	61.00	-8	7,191	-0.11%
2021/05/13	1	63.60	3	63.40	62.00	-2	7,125	-0.03%
2021/05/12	25	64.99	19	64.52	61.60	6	7,022	0.09%
2021/05/11	7	65.11	3	62.47	62.20	4	6,779	0.06%
2021/05/10	15	64.69	15	64.07	63.80	0	6,730	0.00%
2021/05/07	0	0.00	1	64.00	64.80	-1	6,707	-0.01%
2021/05/04	26	62.08	26	61.79	61.80	0	6,735	0.00%
2021/05/03	5	66.52	3	66.20	65.10	2	6,708	0.03%
2021/04/29	0	0.00	17	65.00	65.00	-17	6,634	-0.26%
2021/04/28	12	64.43	8	63.49	63.70	4	6,579	0.06%
2021/04/27	0	0.00	3	64.90	64.90	-3	6,491	-0.05%
2021/04/26	1	59.00	0	0.00	59.00	1	6,475	0.02%
2021/04/23	1	60.60	33	59.88	60.00	-32	6,537	-0.49%
2021/04/22	8	61.90	3	61.90	61.00	5	6,591	0.08%
2021/04/21	4	63.75	0	63.60	63.60	4	6,617	0.06%
2021/04/20	3	63.70	4	63.20	63.10	-1	6,635	-0.02%
2021/04/19	7	63.49	2	63.20	63.00	5	6,668	0.07%
2021/04/16	3	64.60	2	64.60	64.60	1	6,663	0.02%
2021/04/14	11	65.76	8	65.84	64.80	3	6,665	0.05%
2021/04/13	0	0.00	5	68.10	67.00	-5	6,646	-0.08%
2021/04/12	0	0.00	4	69.00	68.30	-4	6,637	-0.06%
2021/04/09	6	67.48	4	67.60	67.60	2	6,640	0.03%
2021/04/08	3	66.63	7.5	66.62	66.90	-4.5	6,677	-0.07%
2021/04/07	4	67.73	1	67.30	67.30	3	6,690	0.04%
2021/04/06	6	67.68	0	0.00	67.70	6	6,743	0.09%
2021/04/01	5	69.86	9	69.24	68.80	-4	6,775	-0.06%
2021/03/31	4	69.93	0	0.00	68.60	4	6,770	0.06%
2021/03/30	7	70.11	44	70.11	69.70	-37	6,740	-0.55%
2021/03/29	9.5	71.38	11	71.19	70.50	-1.5	6,726	-0.02%
2021/03/26	2	68.00	0	0.00	67.40	2	6,538	0.03%
2021/03/25	2	68.70	10	68.02	67.30	-8	6,550	-0.12%
2021/03/24	4	69.10	4	68.55	68.00	0	6,543	0.00%
2021/03/23	2	67.25	6	68.88	67.00	-4	6,627	-0.06%
2021/03/22	11	66.56	2	66.10	66.50	9	6,765	0.13%
2021/03/19	3.1	68.63	8	68.45	67.90	-4.9	6,757	-0.07%
2021/03/18	1	70.20	0	0.00	69.40	1	6,861	0.01%
2021/03/17	2	69.50	0	0.00	69.40	2	6,941	0.03%
2021/03/15	6	72.40	10	72.85	70.30	-4	6,972	-0.06%
2021/03/12	3	70.30	7	70.24	69.70	-4	6,925	-0.06%
2021/03/11	11	70.24	13	70.77	69.80	-2	6,910	-0.03%
2021/03/10	8	69.23	8	69.84	68.60	0	6,834	0.00%
2021/03/09	5	69.46	8	69.43	68.70	-3	6,805	-0.04%
2021/03/08	6	70.82	3	69.77	69.60	3	6,767	0.04%
2021/03/05	10	72.20	12	72.78	71.20	-2	6,717	-0.03%
2021/03/04	3	70.77	3	71.23	69.50	0	6,556	0.00%
2021/03/03	11	71.35	10	71.20	70.70	1	6,510	0.02%
2021/03/02	9	70.93	9	70.97	68.50	0	6,312	0.00%
2021/02/26	14	72.68	22	72.78	72.30	-8	6,183	-0.13%
2021/02/25	65	78.82	36	78.11	73.50	29	5,946	0.49%
2021/02/24	18	68.72	19	70.04	75.00	-1	5,262	-0.02%
2021/02/23	64	71.88	46.5	72.07	68.20	17.5	4,942	0.35%
2021/02/22	17	69.37	30	68.10	69.90	-13	4,372	-0.30%
2021/02/19	21.5	63.28	22	63.05	63.60	-0.5	4,321	-0.01%
2021/02/18	28	58.66	3	58.70	57.90	25	4,168	0.60%
2021/02/17	4	59.93	56	60.07	57.50	-52	4,151	-1.25%
2021/02/05	73	60.07	20	59.35	60.70	53	4,074	1.30%
2021/02/04	1	55.20	0	0.00	55.20	1	3,987	0.03%
2021/02/03	3	57.50	5	57.30	55.40	-2	4,012	-0.05%
2021/02/02	4	53.85	5	54.86	55.40	-1	4,007	-0.02%
2021/02/01	4	54.63	1	55.10	53.90	3	4,020	0.07%
2021/01/29	1	55.80	2	55.45	55.70	-1	4,022	-0.02%
2021/01/28	8	55.33	5	55.80	57.00	3	4,039	0.07%
2021/01/27	1	55.60	4	55.00	55.10	-3	4,060	-0.07%
2021/01/26	6	56.27	3	57.00	55.60	3	4,046	0.07%
2021/01/25	3	58.30	2	58.65	57.60	1	4,041	0.02%
2021/01/22	1	58.00	0	0.00	57.50	1	4,043	0.02%
2021/01/21	1	58.10	1	59.20	58.50	0	4,064	0.00%
2021/01/20	1.2	59.60	0	0.00	58.50	1.2	4,191	0.03%
2021/01/19	11	59.63	7	59.57	59.00	4	4,206	0.10%
2021/01/18	9.6	60.88	5	60.50	59.50	4.6	4,292	0.11%
2021/01/15	8	58.74	2	58.95	58.30	6	4,242	0.14%
2021/01/14	3	58.37	3	58.43	58.20	0	4,190	0.00%
2021/01/13	6	59.50	1	60.00	59.60	5	4,159	0.12%
2021/01/12	6	60.28	10	61.23	60.40	-4	4,167	-0.10%
2021/01/11	0.2	60.80	19	60.49	60.40	-18.8	4,123	-0.46%
2021/01/08	0	0.00	0	61.80	61.70	0	4,117	0.00%
2021/01/07	2	63.50	0	0.00	62.50	2	4,142	0.05%
2021/01/06	1	62.70	0	64.00	62.50	1	4,144	0.02%
2021/01/05	0	0.00	4	65.43	64.50	-4	4,131	-0.10%
2021/01/04	0	0.00	10	65.63	65.10	-10	4,120	-0.24%
2020/12/31	5	69.90	2	69.24	68.00	3	4,093	0.07%
2020/12/30	1	67.80	4	68.48	68.00	-3	4,020	-0.07%
2020/12/29	5	68.46	1	68.50	67.50	4	4,001	0.10%
2020/12/28	9	67.70	2	67.90	67.10	7	3,951	0.18%
2020/12/25	6	66.02	2	66.15	65.00	4	3,926	0.10%
2020/12/24	0	0.00	1	64.50	64.60	-1	3,975	-0.03%
2020/12/23	2	67.50	1	67.20	65.70	1	4,092	0.02%
2020/12/22	1	66.10	1.5	66.41	67.20	-0.5	4,277	-0.01%
2020/12/21	1	66.00	1	66.00	64.40	0	4,352	0.00%
2020/12/18	1	67.90	0	0.00	66.10	1	4,379	0.02%
2020/12/17	3	68.63	11	69.27	66.50	-8	4,481	-0.18%
2020/12/16	14	67.84	23	68.75	68.70	-9	4,520	-0.20%
2020/12/15	0	0.00	8	64.96	63.10	-8	4,462	-0.18%
2020/12/14	14.9	68.12	5	68.09	67.00	9.9	4,441	0.22%
2020/12/11	11	62.99	16	63.17	64.40	-5	4,329	-0.12%
2020/12/10	13	60.32	12	61.79	58.60	1	4,297	0.02%
2020/12/09	2	63.50	3.1	63.65	63.00	-1.1	4,236	-0.02%
2020/12/08	17	64.79	21.1	64.41	63.10	-4.1	4,249	-0.10%
2020/12/07	6	66.97	6	67.73	66.80	0	4,188	0.00%
2020/12/04	3	68.70	2	68.65	68.80	1	4,222	0.02%
2020/12/03	1	69.40	5	69.22	68.90	-4	4,338	-0.09%
2020/12/02	3	70.57	1	71.10	69.80	2	4,429	0.05%
2020/12/01	2	73.00	10	71.97	71.40	-8	4,455	-0.18%
2020/11/30	0	0.00	9.1	72.31	75.00	-9.1	4,491	-0.20%
2020/11/27	148	69.99	6	70.07	70.50	142	4,395	3.23%	大買/鉅額交易
2020/11/26	2	68.35	4	68.53	68.30	-2	4,415	-0.05%
2020/11/25	4	68.75	51	68.33	68.30	-47	4,450	-1.06%
2020/11/24	1	69.00	160	68.74	68.30	-159	4,468	-3.56%	大賣/鉅額交易
2020/11/23	3	70.23	4	70.08	69.80	-1	4,558	-0.02%
2020/11/20	6	70.35	9	70.27	69.80	-3	4,668	-0.06%
2020/11/19	3	71.10	2	71.15	70.60	1	4,729	0.02%
2020/11/18	12	71.75	13.1	71.61	71.70	-1.1	4,788	-0.02%
2020/11/17	4	69.80	13	69.86	70.50	-9	4,781	-0.19%
2020/11/16	4	68.40	7	68.39	68.50	-3	4,748	-0.06%
2020/11/13	13	68.47	19	68.79	69.20	-6	4,768	-0.13%
2020/11/12	16	67.93	16	68.52	67.20	0	4,766	0.00%
2020/11/11	1	70.80	6	70.23	70.20	-5	4,713	-0.11%
2020/11/10	8	70.09	10	69.68	69.20	-2	4,693	-0.04%
2020/11/09	2	72.35	1	73.00	71.50	1	4,680	0.02%
2020/11/06	3	72.77	0	0.00	73.00	3	4,700	0.06%
2020/11/05	1	72.00	22	73.35	72.00	-21	4,700	-0.45%
2020/11/04	12	69.78	18	71.62	71.90	-6	4,685	-0.13%
2020/11/02	0	0.00	13	72.44	72.50	-13	5,048	-0.26%
2020/10/30	2	72.15	36	72.21	72.30	-34	5,295	-0.64%
2020/10/29	11	71.21	10	73.27	73.60	1	5,566	0.02%
2020/10/28	7	75.44	11.1	77.84	73.30	-4.1	5,642	-0.07%
2020/10/27	12	74.02	8	73.80	73.80	4	5,492	0.07%
2020/10/26	5	75.60	3	73.90	73.90	2	5,455	0.04%
2020/10/23	0	0.00	1	78.30	78.20	-1	5,465	-0.02%
2020/10/22	5	78.52	0	0.00	78.00	5	5,513	0.09%
2020/10/21	3	81.13	0	0.00	80.00	3	5,565	0.05%
2020/10/20	3	82.53	4	81.73	81.30	-1	5,594	-0.02%
2020/10/19	1	79.90	2	80.50	80.50	-1	5,741	-0.02%
2020/10/16	2	80.40	4.6	80.35	80.00	-2.6	5,794	-0.05%
2020/10/15	3	78.00	25	78.18	78.50	-22	5,974	-0.37%
2020/10/14	0	0.00	2	80.70	80.70	-2	5,932	-0.03%
2020/10/13	1	82.50	3	82.07	81.80	-2	5,952	-0.03%
2020/10/12	5	82.44	2	82.90	82.00	3	6,171	0.05%
2020/10/08	1	84.30	5	81.70	83.80	-4	6,154	-0.06%
2020/10/07	0	0.00	3	82.17	82.10	-3	6,126	-0.05%
2020/10/06	0	0.00	4	82.75	82.60	-4	6,154	-0.06%
2020/10/05	2	83.30	3	83.13	83.20	-1	6,329	-0.02%
2020/09/30	14	84.75	9	84.57	84.50	5	6,296	0.08%
2020/09/29	28	85.41	31	85.36	83.10	-3	6,250	-0.05%
2020/09/28	16	88.51	19	88.32	86.60	-3	6,179	-0.05%
2020/09/25	62	89.06	24	88.76	89.80	38	6,085	0.62%
2020/09/24	57	83.16	21	85.50	87.00	36	5,943	0.61%
2020/09/23	9	83.01	6	82.55	82.10	3	5,835	0.05%
2020/09/22	20	83.23	16	83.26	82.00	4	5,850	0.07%
2020/09/21	25	86.63	26.8	87.83	87.60	-1.8	5,772	-0.03%
2020/09/18	12.8	81.60	59	80.05	84.30	-46.2	5,617	-0.82%
2020/09/17	5	76.66	7	77.06	76.70	-2	5,538	-0.04%
2020/09/16	2	76.90	9	77.06	76.20	-7	5,639	-0.12%
2020/09/15	10	76.46	12	77.72	77.90	-2	5,859	-0.03%
2020/09/14	8	72.84	12	73.11	73.20	-4	6,484	-0.06%
2020/09/11	12	73.96	7	72.70	72.50	5	6,448	0.08%
2020/09/10	2	76.70	4	75.88	74.20	-2	6,403	-0.03%
2020/09/09	6	76.80	12	77.99	76.20	-6	6,357	-0.09%
2020/09/08	25	74.09	18	74.11	79.50	7	6,465	0.11%
2020/09/07	9	76.72	9	77.08	73.70	0	6,794	0.00%
2020/09/04	61	79.54	6	80.33	79.60	55	6,897	0.80%
2020/09/03	11	81.85	8	82.70	81.10	3	7,026	0.04%
2020/09/02	5	84.02	2	84.15	83.20	3	7,141	0.04%
2020/09/01	7	82.79	3	82.00	82.40	4	7,202	0.06%
2020/08/31	4	86.00	6	85.33	84.80	-2	7,385	-0.03%
2020/08/28	10	86.26	5	86.24	85.90	5	7,430	0.07%
2020/08/27	4	87.20	3	88.23	86.00	1	7,414	0.01%
2020/08/26	5	88.20	16	89.69	90.00	-11	7,324	-0.15%
2020/08/25	6	85.02	5	84.12	84.00	1	7,237	0.01%
2020/08/24	8	89.41	3	89.40	87.50	5	7,179	0.07%
2020/08/21	1	84.00	0	0.00	88.10	1	7,111	0.01%
2020/08/20	0	0.00	9	97.69	85.50	-9	7,105	-0.13%
2020/08/19	10	94.80	2.6	95.54	95.00	7.4	7,134	0.10%
2020/08/18	0	0.00	8	90.43	92.00	-8	7,195	-0.11%
2020/08/17	1	89.00	2.2	87.73	87.60	-1.2	7,159	-0.02%
2020/08/14	1	86.00	2.3	86.25	86.30	-1.3	7,602	-0.02%
2020/08/13	11.1	84.81	5	85.00	84.00	6.1	7,629	0.08%
2020/08/12	0	89.90	14.1	89.93	89.90	-14.1	7,628	-0.19%
2020/08/11	1	86.00	8	85.73	83.00	-7	7,683	-0.09%
2020/08/10	10	89.70	31	85.00	89.40	-21	7,876	-0.27%
2020/08/07	18	87.68	4	87.60	88.40	14	7,921	0.18%
2020/08/06	38	90.83	93	94.16	88.90	-55	7,784	-0.71%
2020/08/05	62	93.03	35.6	93.37	97.30	26.4	7,510	0.35%
2020/08/04	83.2	86.53	8	87.15	88.70	75.2	7,303	1.03%
2020/08/03	6	79.25	2	80.70	80.70	4	7,057	0.06%
2020/07/31	2	73.40	1.1	73.40	73.40	0.9	7,025	0.01%
2020/07/29	0	0.00	10	61.96	60.80	-10	7,196	-0.14%
2020/07/28	3.3	63.70	6	63.70	63.70	-2.7	7,102	-0.04%
2020/07/27	3.3	71.70	2	70.70	70.70	1.3	7,029	0.02%
2020/07/24	4	82.25	0	0.00	78.50	4	6,962	0.06%
2020/07/23	4.3	76.48	23.1	82.60	83.50	-18.8	6,935	-0.27%
2020/07/22	0	0.00	26	76.20	76.20	-26	6,797	-0.38%
2020/07/21	50	69.30	4	69.30	69.30	46	6,840	0.67%
2020/07/17	10	85.50	1	85.50	85.50	9	6,832	0.13%
2020/07/16	25	98.63	17	95.88	95.00	8	7,106	0.11%
2020/07/15	1	105.50	0	0.00	105.50	1	6,884	0.01%
2020/07/14	0	0.00	2	117.00	117.00	-2	6,897	-0.03%
2020/07/13	3	130.00	0	0.00	130.00	3	6,907	0.04%
2020/07/10	18.1	139.04	10	147.00	144.00	8.1	6,869	0.12%
2020/07/09	0	0.00	0	145.00	145.00	0	6,673	0.00%
2020/07/08	0	0.00	3	132.00	132.00	-3	6,672	-0.04%
2020/07/07	3.5	120.00	0	120.00	120.00	3.5	6,671	0.05%
2020/07/06	1.5	109.50	10	109.50	109.50	-8.5	6,653	-0.13%
2020/07/03	4	99.70	11	99.70	99.70	-7	6,600	-0.11%
2020/07/02	7	90.27	1	90.70	90.70	6	6,491	0.09%
2020/07/01	7.2	81.81	7	80.07	82.50	0.2	6,443	0.00%
2020/06/30	0.2	75.00	110	69.22	75.00	-109.8	6,365	-1.73%	大賣/鉅額交易
2020/06/29	10	68.60	20	68.27	69.00	-10	6,295	-0.16%
2020/06/24	12	61.53	0	0.00	62.80	12	6,200	0.19%
2020/06/23	8	59.00	71	61.89	60.50	-63	6,119	-1.03%
2020/06/22	192	63.26	20	62.60	63.40	172	5,992	2.87%	大買/鉅額交易
2020/06/19	91	57.31	73	57.56	57.70	18	5,721	0.31%
2020/06/17	2	47.75	0.5	47.75	47.75	1.5	5,011	0.03%
2020/06/16	20	43.45	2	43.45	43.45	18	5,058	0.36%
2020/06/12	13	38.37	5	39.02	39.50	8	5,061	0.16%
2020/06/11	31	41.60	140	41.58	40.00	-109	4,892	-2.23%	大賣/鉅額交易
2020/06/10	39	42.17	3	42.48	43.45	36	4,432	0.81%
2020/06/09	4	39.35	7.7	39.25	39.50	-3.7	4,238	-0.09%
2020/06/08	14	37.53	5.6	38.91	39.35	8.4	4,075	0.21%
2020/06/05	13	36.47	2.1	36.18	36.95	10.9	3,890	0.28%
2020/06/04	15	35.96	21	36.65	36.45	-6	3,811	-0.16%
2020/06/03	0	0.00	10.4	33.86	35.20	-10.4	3,625	-0.29%
2020/06/02	0	0.00	2	31.50	32.00	-2	3,549	-0.06%
2020/06/01	225	30.92	1	31.75	31.55	224	3,507	6.39%	大買/鉅額交易
2020/05/29	10	31.65	11	30.47	31.00	-1	3,477	-0.03%
2020/05/27	2	29.20	4	27.45	28.00	-2	3,416	-0.06%
2020/05/26	10.1	29.95	5	29.50	29.50	5.1	3,390	0.15%
2020/05/25	7	31.50	71	31.15	31.50	-64	3,372	-1.90%
2020/05/22	18	31.03	43	27.27	31.50	-25	3,336	-0.75%
2020/05/21	0	0.00	30	30.25	30.25	-30	3,227	-0.93%
2020/05/20	91	33.46	89.2	32.96	33.60	1.8	3,205	0.06%
2020/05/19	4	32.20	0	0.00	32.20	4	2,740	0.15%
2020/05/18	17	29.30	87	29.30	29.30	-70	2,687	-2.60%
2020/05/15	53	26.65	25	26.65	26.65	28	2,638	1.06%
2020/05/14	15	23.91	77.2	24.16	24.25	-62.2	2,507	-2.48%
2020/05/13	4	22.00	3	22.05	22.05	1	2,282	0.04%
2020/05/11	0	0.00	2	20.78	20.20	-2	2,204	-0.09%
2020/05/08	0	0.00	4	21.55	21.15	-4	2,175	-0.18%
2020/05/07	3	22.15	5	22.20	22.10	-2	2,105	-0.10%
2020/05/06	4	23.34	123	22.61	22.00	-119	2,043	-5.82%	大賣/鉅額交易
2020/05/05	16	22.45	7	22.44	22.25	9	1,938	0.46%
2020/05/04	122	21.34	10	20.93	21.35	112	1,830	6.12%	大買/鉅額交易
2020/04/30	2	19.50	14.7	19.49	19.45	-12.7	1,738	-0.73%
2020/04/29	3	19.40	0	0.00	19.10	3	1,712	0.18%
2020/04/28	9	18.60	1	18.65	18.60	8	1,690	0.47%
2020/04/24	0	0.00	25	18.80	19.30	-25	1,636	-1.53%
2020/04/23	32	17.72	16	18.92	19.50	16	1,568	1.02%
2020/04/22	3	18.47	88	18.55	18.05	-85	1,451	-5.85%
2020/04/21	14	19.45	0	0.00	19.35	14	1,382	1.01%
2020/04/20	116	20.08	72	20.09	20.10	44	1,250	3.52%	大買/
2020/04/17	29	18.30	3	18.30	18.30	26	943	2.76%
2020/04/14	0	0.00	5	13.61	13.80	-5	915	-0.55%
2020/04/13	0	0.00	3	13.40	13.40	-3	908	-0.33%
2020/04/10	3	13.13	0	0.00	13.00	3	899	0.33%
2020/04/08	3	12.88	1	13.15	13.10	2	899	0.22%
2020/04/07	4	12.80	1	12.80	12.80	3	892	0.34%
2020/04/01	1	12.30	0	0.00	12.50	1	896	0.11%
2020/03/30	1	12.35	0	0.00	12.40	1	893	0.11%
2020/03/26	1	12.60	0	0.00	12.70	1	891	0.11%
2020/03/23	0	0.00	1	12.60	12.45	-1	882	-0.11%
2020/03/20	0	0.00	1	12.40	13.15	-1	880	-0.11%
2020/03/19	1	11.70	5	11.70	12.05	-4	862	-0.46%
2020/03/18	0	0.00	1	12.20	12.10	-1	818	-0.12%
2020/03/17	1	11.70	0	0.00	12.35	1	818	0.12%
2020/03/16	5	13.10	2	13.05	12.80	3	805	0.37%
2020/03/13	3	12.70	10	12.70	13.20	-7	796	-0.88%
2020/03/12	15	14.03	25	14.60	14.10	-10	776	-1.29%
2020/03/11	25	15.45	5	15.30	15.10	20	764	2.62%
2020/03/10	5	14.55	0	0.00	15.05	5	777	0.64%
2020/03/09	1	15.45	11	15.37	15.50	-10	750	-1.33%
2020/03/06	0	0.00	5	14.49	14.90	-5	682	-0.73%
2020/03/04	0	0.00	20	14.15	14.15	-20	658	-3.04%
2020/03/03	0	0.00	1	14.30	14.25	-1	658	-0.15%
2020/03/02	2	14.05	1	14.30	14.20	1	658	0.15%
2020/02/26	0	0.00	2	14.90	14.80	-2	636	-0.31%
2020/02/25	3	14.80	1	14.80	14.80	2	636	0.31%
2020/02/24	4	14.25	7	14.40	14.50	-3	638	-0.47%
2020/02/21	3	14.25	0	0.00	14.20	3	646	0.46%
2020/02/12	10	14.72	23	14.69	14.60	-13	626	-2.07%
2020/02/11	15	14.12	7	14.42	14.50	8	597	1.34%
2020/02/06	0.2	13.95	0	0.00	14.00	0.2	574	0.03%
2020/02/03	4	13.38	4	13.56	14.05	0	568	0.00%
2020/01/20	0	0.00	2	14.05	14.05	-2	531	-0.38%
2020/01/17	1	13.95	2	14.05	14.00	-1	531	-0.19%
2020/01/16	7	14.10	0	0.00	14.10	7	527	1.33%
2020/01/15	2	14.10	0	0.00	14.10	2	526	0.38%
2020/01/13	5	13.95	0	0.00	14.20	5	518	0.96%
2020/01/10	2	14.70	0	0.00	14.85	2	495	0.40%
2020/01/08	0	0.00	2	14.30	14.30	-2	485	-0.41%
2020/01/07	0	0.00	2	14.20	14.10	-2	484	-0.41%
2020/01/03	2	14.10	2	14.20	14.20	0	486	0.00%
2020/01/02	0	0.00	4.6	14.35	14.45	-4.6	488	-0.94%
2019/12/30	2	14.35	0	0.00	14.20	2	490	0.41%
2019/12/27	0	0.00	1	14.80	14.65	-1	482	-0.21%
2019/12/23	0	0.00	3	14.75	14.65	-3	509	-0.59%
2019/12/20	2	14.65	0	0.00	14.55	2	521	0.38%
2019/12/19	5	14.60	7	14.57	14.60	-2	526	-0.38%
2019/12/17	5	14.55	0	0.00	14.55	5	531	0.94%
2019/12/16	0	0.00	4	14.70	14.65	-4	529	-0.75%
2019/12/13	3	14.45	0	0.00	14.45	3	528	0.57%
2019/12/10	6	15.05	1	15.00	14.90	5	515	0.97%
2019/12/05	2	15.00	22	14.86	15.30	-20	477	-4.19%
2019/12/04	5	14.35	1	14.40	14.40	4	436	0.92%
2019/12/02	0	0.00	3	14.30	14.30	-3	431	-0.70%
2019/11/29	0	0.00	1	14.20	14.20	-1	428	-0.23%
2019/11/28	10	14.15	0	0.00	14.20	10	426	2.34%
2019/11/27	0	0.00	5	14.20	14.20	-5	426	-1.17%
2019/11/26	6	14.08	0	0.00	14.05	6	423	1.42%
2019/11/22	10	14.45	1	14.50	14.40	9	413	2.18%
2019/11/21	21.4	13.91	30	14.08	14.35	-8.6	378	-2.28%
2019/11/20	25	13.64	27	14.04	14.00	-2	355	-0.56%
2019/11/19	5	13.50	0	0.00	13.40	5	338	1.48%
2019/11/15	5	13.55	0	0.00	13.55	5	348	1.43%
2019/11/06	0	0.00	8	13.53	13.50	-8	353	-2.26%
2019/11/05	8	13.30	10	13.25	13.40	-2	346	-0.58%
2019/11/01	5	13.25	0	0.00	13.35	5	346	1.44%
2019/10/24	0	0.00	1	13.50	13.50	-1	371	-0.27%
2019/10/17	5	13.60	10	13.54	13.45	-5	403	-1.24%
2019/10/16	0	0.00	1	13.55	13.50	-1	417	-0.24%
2019/10/14	10	13.25	0	0.00	13.15	10	490	2.04%
2019/10/09	1	13.20	1	13.15	13.25	0	552	0.00%
2019/10/04	2	13.40	0	0.00	13.40	2	538	0.37%
2019/10/02	1	13.60	0	0.00	13.60	1	535	0.19%
2019/09/25	0	0.00	2	14.58	14.50	-2	512	-0.39%
2019/09/24	0	0.00	2	14.20	14.20	-2	501	-0.40%
2019/09/17	0	0.00	5	14.05	14.10	-5	498	-1.00%
2019/09/10	0	0.00	2	14.00	14.00	-2	497	-0.40%
2019/09/06	0	0.00	1	13.95	13.95	-1	498	-0.20%
2019/08/26	0	0.00	1	13.60	13.60	-1	482	-0.21%
2019/08/20	1	13.50	0	0.00	13.55	1	470	0.21%
2019/08/19	0	0.00	2	13.40	13.40	-2	466	-0.43%
2019/08/15	2	13.30	0	0.00	13.30	2	465	0.43%
2019/08/05	0	0.00	2	13.33	13.30	-2	475	-0.42%
2019/07/31	3	13.60	1	13.55	13.55	2	480	0.42%
2019/07/25	0.1	14.05	0	0.00	14.05	0.1	461	0.02%
2019/07/24	9.6	14.23	0	0.00	14.10	9.6	458	2.11%
2019/07/23	1	14.25	0	0.00	14.20	1	453	0.22%
2019/07/22	3	14.33	20	14.40	14.35	-17	449	-3.78%
2019/07/18	10	14.42	3	14.40	14.45	7	440	1.59%
2019/07/17	13	14.09	0	0.00	14.05	13	422	3.08%
2019/07/16	9	14.50	0	0.00	14.50	9	396	2.27%
2019/07/15	3	14.00	6	14.63	14.95	-3	334	-0.90%
2019/07/08	0	0.00	2	13.50	13.45	-2	279	-0.71%
2019/07/05	0	0.00	1	13.55	13.60	-1	283	-0.35%
2019/07/04	2	13.38	0	0.00	13.40	2	284	0.70%
2019/07/03	0	0.00	1	13.40	13.40	-1	290	-0.34%
2019/07/02	1	13.30	1	13.45	13.50	0	294	0.00%
2019/06/25	2	13.45	0	0.00	13.40	2	306	0.65%
2019/06/24	1	13.65	0	0.00	13.65	1	302	0.33%
2019/06/14	0	0.00	1	13.80	13.70	-1	326	-0.31%
2019/06/13	15	13.53	0	0.00	13.50	15	334	4.49%
2019/06/11	1	13.65	0	0.00	13.60	1	363	0.28%
2019/06/10	0	0.00	1	13.80	13.65	-1	406	-0.25%
2019/06/03	1	13.70	0	0.00	13.65	1	754	0.13%
2019/05/30	0	0.00	1	13.80	13.65	-1	759	-0.13%
2019/05/29	1	13.65	0	0.00	13.60	1	760	0.13%
2019/05/24	0	0.00	2	14.10	14.00	-2	763	-0.26%
2019/05/17	2	14.00	0	0.00	14.00	2	784	0.25%
2019/05/15	0	0.00	1	14.20	14.05	-1	787	-0.13%
2019/05/14	0	0.00	2	13.95	14.10	-2	792	-0.25%
2019/05/13	1	13.40	3	13.87	14.00	-2	797	-0.25%
2019/05/10	1	13.60	1	13.70	13.65	0	796	0.00%
2019/05/08	2	14.08	0	0.00	14.05	2	810	0.25%
2019/05/07	0	0.00	1	14.35	14.25	-1	812	-0.12%
2019/05/06	2	14.20	0	0.00	14.20	2	826	0.24%
2019/05/03	0	0.00	1	14.50	14.55	-1	830	-0.12%
2019/04/29	2	14.80	0	0.00	14.70	2	830	0.24%
2019/04/26	2	14.90	0	0.00	14.95	2	831	0.24%
2019/04/25	0	0.00	1	15.05	14.85	-1	831	-0.12%
2019/04/22	1	14.85	0	0.00	14.80	1	837	0.12%
2019/04/19	0	0.00	3	14.88	14.85	-3	842	-0.36%
2019/04/17	2	15.05	0	0.00	15.00	2	859	0.23%
2019/04/15	0	15.15	0	0.00	15.10	0	925	0.00%
2019/04/12	0	15.15	0	0.00	15.15	0	944	0.00%
2019/04/11	1	15.30	0	0.00	15.20	1	978	0.10%
2019/04/10	5	15.61	1	15.60	15.55	4	987	0.41%
2019/04/09	6	15.40	0	0.00	15.45	6	987	0.61%
2019/04/08	0	0.00	18	15.08	15.10	-18	989	-1.82%
2019/04/02	3	14.95	0	0.00	14.90	3	989	0.30%
2019/03/29	0	15.20	0	0.00	15.30	0	982	0.00%
2019/03/28	1	15.10	0	0.00	15.00	1	983	0.10%
2019/03/27	0	0.00	2	15.55	15.25	-2	986	-0.20%
2019/03/25	0	0.00	7	15.40	15.45	-7	1,016	-0.69%
2019/03/22	5	16.05	0	0.00	15.85	5	1,014	0.49%
2019/03/21	5	15.94	0	0.00	15.90	5	1,019	0.49%
2019/03/20	0	0.00	1	15.85	15.80	-1	1,036	-0.10%
2019/03/19	8	16.00	0	0.00	15.90	8	1,045	0.77%
2019/03/15	0	0.00	1	16.50	16.25	-1	1,070	-0.09%
2019/03/13	3	17.08	0	0.00	16.90	3	1,082	0.28%
2019/03/12	39	17.35	1	16.60	17.50	38	1,055	3.60%
2019/03/11	2	15.95	17	16.62	17.00	-15	984	-1.52%
2019/03/08	8	14.75	11	15.62	16.10	-3	945	-0.32%
2019/03/07	2	15.45	18	15.06	15.45	-16	1,011	-1.58%
2019/03/05	1	14.00	0	0.00	14.00	1	991	0.10%
2019/03/04	0	14.10	0	0.00	14.05	0	1,014	0.00%
2019/02/26	3	14.12	0	0.00	14.20	3	1,027	0.29%
2019/02/25	0	14.15	0	0.00	14.15	0	1,030	0.00%
2019/02/22	3	14.25	0	0.00	14.30	3	1,029	0.29%
2019/02/21	6	14.84	0	0.00	14.65	6	1,027	0.58%
2019/02/20	0	0.00	2	15.05	14.80	-2	1,032	-0.19%
2019/02/19	2	15.30	7	15.30	15.10	-5	1,030	-0.49%
2019/02/18	7	14.93	0	0.00	15.00	7	1,026	0.68%
2019/02/14	0	0.00	1	15.05	14.95	-1	1,022	-0.10%
2019/02/12	2	14.80	7	14.85	14.85	-5	1,009	-0.50%
2019/02/11	0	0.00	1	15.00	14.80	-1	1,002	-0.10%
2019/01/30	0	0.00	4	15.00	14.60	-4	994	-0.40%
2019/01/29	8	14.20	10	14.66	14.50	-2	984	-0.20%
2019/01/24	0	0.00	11	14.58	14.45	-11	966	-1.14%
2019/01/16	0	0.00	1	14.20	14.05	-1	984	-0.10%
2019/01/14	0	0.00	3	14.20	14.10	-3	978	-0.31%
2019/01/08	0	0.00	12	14.07	14.25	-12	952	-1.26%
2019/01/07	12	14.19	4	14.30	14.10	8	922	0.87%
2019/01/04	0	0.00	3	13.65	14.05	-3	891	-0.34%
2019/01/03	3	13.80	2	13.60	13.80	1	889	0.11%
2018/12/25	11	12.55	0	0.00	12.60	11	994	1.11%
2018/12/20	0	0.00	1	12.85	12.75	-1	990	-0.10%
2018/12/18	5	13.30	0	0.00	13.20	5	975	0.51%
2018/12/13	0	0.00	2	13.18	13.25	-2	937	-0.21%
2018/12/12	2	12.55	0	0.00	12.70	2	917	0.22%
2018/12/10	3	12.97	0	0.00	12.65	3	878	0.34%
2018/12/07	6	13.30	0	0.00	13.30	6	865	0.69%
2018/12/06	1	13.80	3	13.75	13.30	-2	857	-0.23%
2018/12/05	6	13.92	4	14.00	13.95	2	834	0.24%
2018/12/04	8	13.98	4	14.20	14.05	4	828	0.48%
2018/12/03	12	14.09	0	0.00	14.05	12	800	1.50%
2018/11/30	10	14.26	13	15.05	14.05	-3	749	-0.40%
2018/11/29	11	15.34	2	15.20	14.95	9	593	1.52%
2018/11/28	2	14.85	2	14.90	14.95	0	574	0.00%
2018/11/27	2	15.15	2	15.20	15.10	0	550	0.00%
2018/11/26	6	15.98	0	0.00	15.75	6	526	1.14%
2018/11/23	5	16.20	0	0.00	16.10	5	525	0.95%
2018/11/20	1	16.60	0	0.00	16.75	1	513	0.19%
2018/11/19	1	16.95	4	17.18	17.15	-3	509	-0.59%
2018/11/16	1	16.75	0	0.00	16.75	1	502	0.20%
2018/11/15	1	16.50	0	0.00	16.65	1	502	0.20%
2018/11/09	1	16.90	0	0.00	16.80	1	534	0.19%
2018/11/05	2	16.60	0	0.00	16.70	2	579	0.34%
2018/10/26	0	0.00	1	16.60	16.90	-1	620	-0.16%
2018/10/25	6	16.67	1	16.60	16.25	5	604	0.83%
2018/10/22	0	0.00	1	17.00	17.15	-1	609	-0.16%
2018/10/19	2	16.95	0	0.00	16.95	2	611	0.33%
2018/10/11	27	17.41	5	17.34	17.15	22	655	3.35%
2018/10/09	16	19.10	2	19.20	18.85	14	641	2.18%
2018/10/08	0	0.00	4	19.50	19.50	-4	633	-0.63%
2018/10/05	4	19.01	8	19.28	18.80	-4	614	-0.65%
2018/10/02	0	0.00	5	18.05	18.10	-5	581	-0.86%
2018/09/26	0	0.00	6	17.88	17.90	-6	586	-1.02%
2018/09/21	0	0.00	3	17.78	17.80	-3	592	-0.51%
2018/09/18	2	17.55	3	17.60	17.60	-1	599	-0.17%
2018/09/17	0	0.00	3	17.80	17.60	-3	603	-0.50%
2018/09/14	5	17.83	3	17.85	17.80	2	609	0.33%
2018/09/07	0	0.00	4	18.00	17.80	-4	640	-0.62%
2018/09/05	2	17.70	0	0.00	17.60	2	649	0.31%
2018/09/03	2	17.85	0	0.00	17.70	2	672	0.30%
2018/08/30	0	0.00	2	18.00	18.00	-2	695	-0.29%
2018/08/29	2	17.65	0	0.00	17.70	2	714	0.28%
2018/08/17	2	17.70	0	0.00	17.70	2	1,148	0.17%
2018/08/15	4	18.55	0	0.00	18.30	4	1,141	0.35%
2018/08/13	6	19.00	0	0.00	18.80	6	1,141	0.53%
2018/08/10	1	19.55	10	19.90	19.50	-9	1,133	-0.79%
2018/08/07	0	0.00	2	20.20	20.00	-2	1,116	-0.18%
2018/08/06	5	20.00	0	0.00	20.00	5	1,115	0.45%
2018/08/02	0	0.00	1	19.95	19.90	-1	1,100	-0.09%
2018/07/30	1	20.20	0	0.00	20.10	1	1,121	0.09%
2018/07/27	8	20.16	0	0.00	20.20	8	1,132	0.71%
2018/07/26	2	20.25	0	0.00	20.30	2	1,159	0.17%
2018/07/24	2	20.25	3	20.53	20.20	-1	1,251	-0.08%
2018/07/23	3	20.15	3	20.22	20.15	0	1,251	0.00%
2018/07/19	4	20.86	0	0.00	20.50	4	1,256	0.32%
2018/07/18	3	20.58	2	20.75	20.65	1	1,235	0.08%
2018/07/16	5	20.42	5	20.75	20.70	0	1,222	0.00%
2018/07/13	2	20.50	0	0.00	20.50	2	1,199	0.17%
2018/07/12	7	20.79	4	20.84	20.70	3	1,190	0.25%
2018/07/11	1	20.00	0	0.00	20.15	1	1,152	0.09%
2018/07/04	2	20.03	0	0.00	20.10	2	1,175	0.17%
2018/07/03	5	20.25	0	0.00	20.05	5	1,192	0.42%
2018/07/02	1	20.35	0	0.00	20.30	1	1,196	0.08%
2018/06/28	10	20.25	0	0.00	20.25	10	1,198	0.83%
2018/06/26	3	20.57	0	0.00	20.30	3	1,237	0.24%
2018/06/25	1	20.60	0	0.00	20.50	1	1,251	0.08%
2018/06/21	10	21.00	0	0.00	20.85	10	1,404	0.71%
2018/06/20	9	20.57	9	20.50	20.50	0	1,390	0.00%
2018/06/19	5	20.95	0	0.00	20.75	5	1,395	0.36%
2018/06/13	12	20.80	1	21.00	20.75	11	1,418	0.78%
2018/06/12	25	20.80	2	20.95	20.80	23	1,437	1.60%
2018/06/11	19	20.99	0	0.00	20.70	19	1,437	1.32%
2018/06/07	2	21.48	0	0.00	21.20	2	1,431	0.14%
2018/06/06	11	21.39	0	0.00	21.30	11	1,421	0.77%
2018/06/05	0	0.00	1	21.85	21.70	-1	1,402	-0.07%
2018/06/04	5	22.51	6	22.55	22.45	-1	1,363	-0.07%
2018/06/01	12	21.27	20	21.43	21.65	-8	1,163	-0.69%
2018/05/30	0	0.00	2	19.95	19.90	-2	993	-0.20%
2018/05/29	0	0.00	7.4	19.90	20.00	-7.4	995	-0.74%
2018/05/24	2	20.18	0	0.00	20.30	2	999	0.20%
2018/05/16	5	20.24	0	0.00	20.25	5	994	0.50%
2018/05/11	0	0.00	2	20.35	20.30	-2	1,019	-0.20%
2018/05/09	0	0.00	2	20.65	20.70	-2	1,010	-0.20%
2018/05/08	4	21.05	0	0.00	20.90	4	1,009	0.40%
2018/05/04	3	20.97	0	0.00	20.95	3	998	0.30%
2018/05/02	2	21.93	6	21.91	21.75	-4	961	-0.42%
2018/04/26	3	20.10	0	0.00	20.15	3	886	0.34%
2018/04/23	0	0.00	10	20.65	20.60	-10	907	-1.10%
2018/04/17	1	20.40	0	0.00	20.30	1	1,086	0.09%
2018/04/16	6	21.59	0	0.00	20.90	6	1,090	0.55%
2018/04/12	0	0.00	2	21.60	21.60	-2	1,085	-0.18%
2018/04/03	2	21.40	0	0.00	21.50	2	1,052	0.19%
2018/03/21	1	21.80	0	0.00	21.70	1	866	0.12%
2018/03/20	0	0.00	5	21.65	21.85	-5	858	-0.58%
2018/03/16	5	21.23	5	21.45	21.20	0	836	0.00%
2018/03/15	5	20.80	1	20.85	21.00	4	820	0.49%
2018/03/14	4	20.70	4	20.99	21.00	0	815	0.00%
2018/03/08	3	21.00	0	0.00	20.90	3	832	0.36%
2018/03/06	1	20.85	0	0.00	20.80	1	829	0.12%
2018/03/02	2	20.40	2	20.65	20.60	0	825	0.00%
2018/02/23	0	0.00	1	20.60	20.60	-1	836	-0.12%
2018/02/22	1	20.40	0	0.00	20.45	1	855	0.12%
2018/02/12	0	0.00	4	20.05	19.95	-4	980	-0.41%
2018/02/09	4	19.75	0	0.00	20.10	4	982	0.41%
2018/02/08	0	20.20	0	0.00	20.35	0	977	0.00%
2018/02/07	0	0.00	1	20.40	20.30	-1	981	-0.10%
2018/02/06	1	20.10	8	20.75	20.10	-7	986	-0.71%
2018/02/05	0	0.00	3	21.35	21.35	-3	1,000	-0.30%
2018/02/01	0	0.00	9	22.06	21.90	-9	995	-0.90%
2018/01/30	2	22.20	0	0.00	22.10	2	993	0.20%
2018/01/26	1	22.50	5	22.42	22.55	-4	984	-0.41%
2018/01/25	24	22.40	0	0.00	22.45	24	988	2.43%
2018/01/24	11	22.44	0	0.00	22.50	11	987	1.11%
2018/01/23	2	22.78	0	0.00	22.50	2	985	0.20%
2018/01/22	0	0.00	23	22.72	22.75	-23	981	-2.34%
2018/01/19	3	22.62	0	0.00	22.65	3	974	0.31%
2018/01/16	4	23.19	0	0.00	22.95	4	946	0.42%
2018/01/15	0	0.00	12	23.04	23.05	-12	912	-1.32%
2018/01/12	21	22.65	0	0.00	22.60	21	811	2.59%
2018/01/10	0	0.00	1	22.30	22.15	-1	772	-0.13%
2018/01/09	10	22.30	10	22.25	22.10	0	760	0.00%
2018/01/04	3	22.15	2	22.05	22.10	1	746	0.13%
2018/01/03	0	0.00	3	22.05	22.05	-3	746	-0.40%