中天 (4128)-凱基-中壢券商分點個股進出

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
42.40
漲跌
▲0.20
漲幅
+0.47%
成交量
997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－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/05/03	1	42.00	0	42.05	42.40	1	1,672	0.06%
2024/04/23	4	41.10	0	41.05	41.60	4	1,699	0.23%
2024/04/22	2	41.32	1	40.33	40.30	1	1,691	0.06%
2024/04/19	2.1	39.82	0	0.00	39.60	2.1	1,665	0.13%
2024/04/18	1	41.20	0	42.00	41.85	1	1,626	0.06%
2024/04/17	0	41.85	0.1	41.83	41.50	0	1,606	0.00%
2024/04/16	2.1	42.56	1	41.65	41.65	1.1	1,600	0.07%
2024/04/15	0	44.50	4	43.75	43.65	-4	1,576	-0.25%
2024/04/09	0	0.00	3	45.23	44.80	-3	1,570	-0.19%
2024/04/01	1	46.00	2	45.30	44.75	-1	1,577	-0.06%
2024/03/27	3	44.60	0	0.00	44.80	3	1,573	0.19%
2024/03/26	1	44.65	0	0.00	44.20	1	1,557	0.06%
2024/03/25	1	45.20	0	44.95	44.80	1	1,558	0.06%
2024/03/22	0	44.35	0	44.80	44.45	0	1,565	0.00%
2024/03/21	1	44.60	0	44.35	44.10	1	1,562	0.06%
2024/03/20	1	43.31	0	44.00	43.40	1	1,553	0.06%
2024/03/19	10	43.45	10	43.10	43.05	0	1,547	0.00%
2024/03/18	1.1	43.22	0.4	43.51	43.25	0.7	1,543	0.05%
2024/03/15	0	44.10	0	0.00	43.90	0	1,535	0.00%
2024/03/14	0	0.00	0	45.20	44.45	0	1,528	0.00%
2024/03/13	0	44.39	0	0.00	44.25	0	1,515	0.00%
2024/03/11	1	45.55	0	45.15	45.20	1	1,497	0.07%
2024/03/08	14.2	47.08	9.1	46.27	45.50	5.1	1,514	0.34%
2024/03/07	9.1	48.11	5	48.59	48.85	4.1	1,426	0.29%
2024/03/06	1.1	45.16	1	44.55	44.50	0.1	1,259	0.01%
2024/03/04	1	45.10	0	0.00	45.10	1	1,256	0.08%
2024/02/29	1	46.30	0	0.00	46.45	1	1,334	0.07%
2024/02/23	0.1	46.50	0	0.00	46.45	0.1	1,412	0.01%
2024/02/22	1	46.75	0	0.00	46.55	1	1,447	0.07%
2024/02/21	0	47.38	4	47.20	47.10	-4	1,464	-0.27%
2024/02/20	1	46.70	0	0.00	46.80	1	1,509	0.07%
2024/02/19	1.2	46.82	0	0.00	47.05	1.2	1,580	0.08%
2024/02/15	0	45.20	1	45.25	45.35	-1	1,788	-0.06%
2024/02/05	3	46.10	0	0.00	45.90	3	1,957	0.15%
2024/02/02	2	46.65	6	46.50	46.50	-4	2,879	-0.14%
2024/02/01	1	46.20	1	46.00	46.05	0	3,056	0.00%
2024/01/31	5	46.66	101	46.51	46.45	-96	3,603	-2.66%	大賣/
2024/01/30	3.1	46.61	29	46.89	46.60	-25.9	3,816	-0.68%
2024/01/29	0	48.30	0	0.00	47.65	0	3,813	0.00%
2024/01/25	1	47.65	0	0.00	47.60	1	3,832	0.03%
2024/01/24	1	48.00	0	0.00	48.00	1	3,840	0.03%
2024/01/22	0	0.00	3	48.50	48.40	-3	3,919	-0.08%
2024/01/18	2	46.85	4	47.00	46.85	-2	4,049	-0.05%
2024/01/17	0	0.00	1	47.30	46.95	-1	4,107	-0.02%
2024/01/16	1	48.00	0	0.00	48.00	1	4,168	0.02%
2024/01/12	1	48.50	0	0.00	48.50	1	4,299	0.02%
2024/01/10	2	48.75	0	0.00	48.90	2	4,536	0.04%
2024/01/09	0	49.09	0	0.00	48.65	0	4,531	0.00%
2024/01/04	0	49.60	0	0.00	49.50	0	4,527	0.00%
2023/12/29	0	0.00	0.2	50.50	50.50	-0.2	4,493	0.00%
2023/12/28	0	0.00	0.2	50.40	50.30	-0.2	4,494	0.00%
2023/12/27	2	50.80	0	0.00	50.70	2	4,486	0.05%
2023/12/20	0	0.00	5	50.05	49.60	-5	4,433	-0.11%
2023/12/19	21	49.52	10.6	49.61	49.50	10.4	4,415	0.24%
2023/12/15	0	0.00	7	50.80	50.60	-7	4,394	-0.16%
2023/12/14	1	50.20	0	0.00	50.20	1	4,406	0.02%
2023/12/08	1	50.60	0	0.00	50.40	1	4,416	0.02%
2023/12/07	0	0.00	10	51.00	50.60	-10	4,407	-0.23%
2023/12/06	10	50.30	2	50.90	50.60	8	4,406	0.18%
2023/12/05	6	50.93	1	52.10	50.90	5	4,385	0.11%
2023/12/01	2	52.30	2	52.80	52.30	0	4,337	0.00%
2023/11/30	0	0.00	5	52.22	52.40	-5	4,328	-0.12%
2023/11/29	3	52.23	34	52.16	52.50	-31	4,312	-0.72%
2023/11/28	0	0.00	1	52.30	52.00	-1	4,306	-0.02%
2023/11/27	19	52.98	1	52.50	52.50	18	4,301	0.42%
2023/11/23	1	52.50	0	52.70	52.50	1	4,238	0.02%
2023/11/22	1	52.10	0	0.00	51.60	1	4,203	0.02%
2023/11/21	1	51.40	0	0.00	52.00	1	4,163	0.02%
2023/11/20	1.2	51.80	0	0.00	51.70	1.2	4,131	0.03%
2023/11/17	3	51.63	0	0.00	51.40	3	4,111	0.07%
2023/11/16	2	53.40	1	52.30	52.10	1	4,060	0.02%
2023/11/15	1	52.90	1	53.00	52.60	0	3,995	0.00%
2023/11/14	10	53.71	1	52.80	52.60	9	3,935	0.23%
2023/11/13	9	55.43	6	55.10	55.20	3	3,785	0.08%
2023/11/10	25	58.80	52	59.63	56.60	-27	3,606	-0.75%
2023/11/09	1	57.10	3	56.40	56.10	-2	2,686	-0.07%
2023/11/08	8	56.51	6	55.97	57.20	2	2,573	0.08%
2023/11/07	14	54.48	18.1	55.59	55.60	-4.1	2,020	-0.20%
2023/11/06	2	50.80	2	50.90	50.60	0	1,810	0.00%
2023/11/01	2	51.00	0	0.00	50.80	2	1,789	0.11%
2023/10/31	4	52.80	0	0.00	51.30	4	1,784	0.22%
2023/10/27	15	53.54	5.1	53.70	53.80	10	1,731	0.57%
2023/10/26	1	52.90	1	52.21	51.90	0	1,644	0.00%
2023/10/25	1	53.50	1	52.71	52.50	0	1,608	0.00%
2023/10/24	1	51.90	3	52.37	52.70	-2	1,547	-0.13%
2023/10/23	6	52.08	5	51.84	51.70	1	1,488	0.07%
2023/10/20	1	51.29	3	51.23	49.90	-2	1,440	-0.14%
2023/10/19	6	51.75	6.5	51.46	51.50	-0.5	1,375	-0.04%
2023/10/18	1	48.75	0	0.00	47.90	1	1,149	0.09%
2023/10/12	0	0.00	3	48.50	48.75	-3	1,257	-0.24%
2023/10/06	0	0.00	2	49.05	49.05	-2	1,326	-0.15%
2023/09/28	0	0.00	0	48.40	48.30	0	1,383	0.00%
2023/09/26	1	48.30	0	0.00	48.25	1	1,406	0.07%
2023/09/25	0	0.00	0.1	49.84	49.35	-0.1	1,422	-0.01%
2023/09/19	15	50.65	0	50.60	50.30	15	1,568	0.96%
2023/09/18	1	51.70	1	52.20	51.90	0	1,562	0.00%
2023/09/15	5	51.80	1.2	51.95	51.70	3.8	1,575	0.24%
2023/09/07	0	0.00	5	49.03	48.90	-5	1,701	-0.29%
2023/09/06	0	49.09	0	0.00	48.90	0	1,711	0.00%
2023/09/05	1.1	49.65	2	49.53	49.40	-0.9	1,726	-0.05%
2023/09/04	0	0.00	0	50.80	50.70	0	1,734	0.00%
2023/08/30	1	51.20	2.1	51.06	51.10	-1.1	1,735	-0.06%
2023/08/29	3	49.30	0	0.00	49.60	3	1,761	0.17%
2023/08/28	0	48.00	0	0.00	48.10	0	1,759	0.00%
2023/08/25	0.1	48.40	0	0.00	48.15	0.1	1,774	0.00%
2023/08/24	0	0.00	0.4	47.80	47.80	-0.4	1,775	-0.02%
2023/08/23	1	47.90	0.1	48.02	47.90	0.9	1,780	0.05%
2023/08/22	1	48.80	0	0.00	48.15	1	1,804	0.06%
2023/08/16	0	0.00	0	50.15	49.50	0	1,869	0.00%
2023/08/14	1	48.50	2	49.90	47.30	-1	1,884	-0.05%
2023/08/09	0.1	51.00	0	0.00	50.90	0.1	1,859	0.00%
2023/08/08	1	51.10	0	0.00	51.00	1	1,900	0.05%
2023/08/02	5.1	51.95	0	0.00	51.50	5.1	1,914	0.26%
2023/08/01	1	52.90	0	0.00	52.60	1	1,900	0.05%
2023/07/31	0.1	53.19	0	0.00	52.60	0.1	1,906	0.01%
2023/07/26	20.1	53.38	1	53.50	53.40	19.1	1,925	0.99%
2023/07/25	1.5	54.54	0	0.00	54.30	1.5	1,938	0.08%
2023/07/24	1	54.00	0	0.00	54.10	1	1,949	0.05%
2023/07/21	1	54.80	0	0.00	54.50	1	1,970	0.05%
2023/07/20	1	55.40	0	0.00	55.60	1	2,012	0.05%
2023/07/19	2	56.50	0	0.00	55.80	2	2,009	0.10%
2023/07/18	0	55.90	0	0.00	55.60	0	2,052	0.00%
2023/07/17	4	56.88	2	57.30	57.20	2	2,118	0.09%
2023/07/14	1.3	54.20	0	0.00	54.10	1.3	2,132	0.06%
2023/07/13	2.3	54.07	0	0.00	53.80	2.3	2,157	0.11%
2023/07/12	1.3	55.80	0	0.00	55.50	1.3	2,128	0.06%
2023/07/11	0.4	56.81	0	0.00	56.50	0.4	2,200	0.02%
2023/07/10	4	56.95	0	0.00	57.00	4	2,338	0.17%
2023/07/07	30	56.30	0	0.00	56.50	30	2,368	1.27%
2023/07/06	30	56.71	0.2	56.83	56.30	29.9	2,376	1.26%
2023/07/04	1	56.90	0	0.00	56.80	1	2,466	0.04%
2023/07/03	3.1	57.10	0	0.00	57.10	3.1	2,527	0.12%
2023/06/30	54.2	58.77	0	0.00	57.80	54.2	2,543	2.13%
2023/06/29	19	58.80	0	0.00	59.30	19	2,589	0.73%
2023/06/27	1	59.00	2	59.55	58.80	-1	2,671	-0.04%
2023/06/26	2	56.30	1.3	56.58	57.50	0.8	2,643	0.03%
2023/06/21	0.5	56.96	0	0.00	56.40	0.5	2,693	0.02%
2023/06/20	0	0.00	0.1	57.56	57.40	-0.1	2,708	0.00%
2023/06/19	1	57.20	1	57.50	57.20	0	2,732	0.00%
2023/06/16	8	57.33	0.1	58.00	57.50	7.9	2,736	0.29%
2023/06/15	0	0.00	4	60.90	61.30	-4	2,689	-0.15%
2023/06/14	0.1	61.56	0	0.00	61.40	0.1	2,654	0.00%
2023/06/13	6.3	61.22	0	0.00	61.20	6.3	2,683	0.24%
2023/06/08	1	59.50	8	59.80	59.50	-7	2,748	-0.25%
2023/06/05	2	60.55	0	0.00	59.80	2	2,820	0.07%
2023/06/02	0	0.00	4.3	60.80	60.10	-4.3	2,849	-0.15%
2023/05/31	2	58.90	0	0.00	59.10	2	2,888	0.07%
2023/05/29	1	57.60	0	0.00	58.10	1	2,929	0.03%
2023/05/25	1	58.40	0	0.00	58.40	1	2,976	0.03%
2023/05/24	2	59.05	0	0.00	59.20	2	2,996	0.07%
2023/05/22	6	59.90	0	0.00	59.40	6	3,296	0.18%
2023/05/18	1	59.80	0	0.00	59.50	1	3,313	0.03%
2023/05/17	1	61.40	0	0.00	60.30	1	3,309	0.03%
2023/05/12	2.9	59.40	0	0.00	59.80	2.9	3,389	0.09%
2023/05/11	2	61.10	7	60.80	60.80	-5	3,503	-0.14%
2023/05/08	0.1	61.95	0	0.00	61.90	0.1	3,974	0.00%
2023/05/05	0	0.00	1	63.70	62.50	-1	4,033	-0.02%
2023/05/04	8	63.60	6	63.50	63.40	2	4,069	0.05%
2023/05/03	0	0.00	0.1	63.40	63.10	-0.1	4,143	0.00%
2023/05/02	0	0.00	0.1	64.10	63.70	-0.1	4,307	0.00%
2023/04/28	6	62.60	5	62.50	62.70	1	4,313	0.02%
2023/04/27	5	62.00	5	61.50	61.50	0	4,333	0.00%
2023/04/26	1	61.00	8	61.20	61.20	-7	4,372	-0.16%
2023/04/25	4	62.55	0	0.00	61.50	4	4,373	0.09%
2023/04/24	1	63.40	0	0.00	63.40	1	4,427	0.02%
2023/04/21	2	63.80	1	64.00	63.40	1	4,456	0.02%
2023/04/20	8.2	66.89	0	0.00	65.30	8.2	4,421	0.19%
2023/04/19	3	66.93	12.4	67.36	67.10	-9.4	4,372	-0.21%
2023/04/18	1	66.90	1	66.90	66.60	0	4,353	0.00%
2023/04/17	0	66.70	5	66.70	66.50	-5	4,346	-0.11%
2023/04/14	2	66.80	1	66.30	66.70	1	4,351	0.02%
2023/04/13	1	68.40	3.1	67.75	68.00	-2.1	4,291	-0.05%
2023/04/12	0.4	66.20	1	66.50	67.20	-0.6	4,224	-0.01%
2023/04/10	2	65.65	3	65.87	65.50	-1	4,493	-0.02%
2023/04/06	1	68.00	2	67.90	67.50	-1	4,651	-0.02%
2023/03/31	0.1	66.80	0.3	66.93	66.60	-0.3	4,892	-0.01%
2023/03/30	2.3	66.96	1	67.10	67.20	1.3	5,157	0.03%
2023/03/29	1	67.20	5	66.90	67.00	-4	5,127	-0.08%
2023/03/27	0	0.00	7	66.30	66.40	-7	5,107	-0.14%
2023/03/24	1	66.10	7	65.69	66.10	-6	5,127	-0.12%
2023/03/23	7	65.40	1	65.50	64.30	6	5,119	0.12%
2023/03/20	0	62.70	0	0.00	63.00	0	5,253	0.00%
2023/03/16	1	62.80	0	0.00	61.60	1	5,386	0.02%
2023/03/14	6.5	62.74	1	62.40	62.30	5.5	5,886	0.09%
2023/03/13	1	62.00	0	0.00	63.00	1	5,937	0.02%
2023/03/10	11.7	64.49	0	0.00	63.70	11.7	6,053	0.19%
2023/03/09	0	0.00	0	65.50	65.60	0	6,128	0.00%
2023/03/08	0.2	65.40	0	0.00	65.10	0.2	6,198	0.00%
2023/03/07	6	65.82	0	0.00	65.30	6	6,366	0.09%
2023/03/06	3	65.17	1	66.00	66.00	2	6,677	0.03%
2023/03/02	1	67.00	1	65.40	66.70	0	7,639	0.00%
2023/03/01	1	64.50	0	0.00	65.00	1	7,998	0.01%
2023/02/24	2.8	64.99	1	64.80	64.80	1.8	8,191	0.02%
2023/02/23	0	0.00	1	65.60	66.00	-1	8,396	-0.01%
2023/02/22	2	66.00	1	65.40	65.50	1	8,564	0.01%
2023/02/21	1	67.30	2	66.80	66.50	-1	8,635	-0.01%
2023/02/20	3.1	69.27	5	68.54	67.00	-2	8,670	-0.02%
2023/02/17	0	0.00	1	67.00	66.90	-1	8,416	-0.01%
2023/02/16	0	0.00	4	66.20	67.10	-4	8,450	-0.05%
2023/02/15	0.1	65.70	5.2	65.94	65.90	-5.1	8,608	-0.06%
2023/02/14	1	66.40	5	65.70	65.70	-4	8,680	-0.05%
2023/02/13	6	67.45	2	66.85	66.50	4	8,683	0.05%
2023/02/10	3	67.43	0	0.00	67.40	3	8,727	0.03%
2023/02/09	4	68.00	2	69.10	66.70	2	8,735	0.02%
2023/02/08	8	68.86	5	69.20	68.60	3	8,625	0.03%
2023/02/07	4	67.30	2	67.25	67.80	2	8,363	0.02%
2023/02/06	2	66.50	1	66.80	66.50	1	8,295	0.01%
2023/02/03	9.1	66.18	3	66.30	65.70	6.1	8,290	0.07%
2023/02/02	1	65.80	2	65.50	66.00	-1	8,264	-0.01%
2023/02/01	0	0.00	2	65.40	65.20	-2	8,299	-0.02%
2023/01/31	1	66.30	1.2	65.47	66.30	-0.2	8,372	0.00%
2023/01/30	0	0.00	3	63.27	63.30	-3	8,289	-0.04%
2023/01/17	3	62.63	0	0.00	62.50	3	8,348	0.04%
2023/01/16	8	62.04	10.1	61.46	62.50	-2.1	8,342	-0.03%
2023/01/13	8	59.78	9	60.21	60.30	-1	8,362	-0.01%
2023/01/12	3	60.43	0	0.00	59.80	3	8,420	0.04%
2023/01/11	6	62.50	8	62.41	62.50	-2	8,387	-0.02%
2023/01/10	2	62.35	0	0.00	61.90	2	8,421	0.02%
2023/01/09	6	62.92	2	62.90	63.00	4	8,502	0.05%
2023/01/06	4	61.73	3	62.00	61.70	1	8,582	0.01%
2023/01/05	3	62.33	0	0.00	61.30	3	8,711	0.03%
2023/01/04	1	61.80	1	61.80	61.50	0	8,763	0.00%
2022/12/30	0.1	62.83	2	62.70	62.20	-1.9	9,006	-0.02%
2022/12/29	3	62.17	0	0.00	62.40	3	9,230	0.03%
2022/12/27	0	0.00	1	66.20	66.20	-1	9,148	-0.01%
2022/12/26	3	66.97	6	66.92	66.10	-3	9,229	-0.03%
2022/12/23	7	66.96	4	67.05	66.80	3	9,235	0.03%
2022/12/22	8.2	66.26	3	67.53	68.30	5.2	9,348	0.06%
2022/12/21	1	62.20	2	62.10	62.10	-1	9,231	-0.01%
2022/12/16	1	63.10	0	0.00	62.50	1	9,929	0.01%
2022/12/15	0	0.00	1	65.30	63.80	-1	10,147	-0.01%
2022/12/14	1	63.90	2	65.00	65.60	-1	10,264	-0.01%
2022/12/13	3	66.47	2	66.10	64.70	1	10,296	0.01%
2022/12/12	1	65.10	0	0.00	65.00	1	10,600	0.01%
2022/12/07	1	66.60	9	66.49	66.80	-8	11,995	-0.07%
2022/12/06	4	68.02	4	70.80	66.60	0	12,079	0.00%
2022/12/05	3	70.33	3	70.00	70.10	0	12,241	0.00%
2022/12/02	1.5	70.07	5	70.38	69.80	-3.5	12,648	-0.03%
2022/12/01	12	69.43	31.1	68.92	69.40	-19.1	12,989	-0.15%
2022/11/30	0.1	68.43	3	68.97	68.40	-2.9	13,427	-0.02%
2022/11/29	24.1	68.67	23	69.57	68.40	1.1	13,697	0.01%
2022/11/28	6	70.70	12	70.83	70.20	-6	14,043	-0.04%
2022/11/25	36.1	71.71	35	71.17	69.20	1.1	14,286	0.01%
2022/11/24	61.1	70.09	37	69.95	71.00	24.1	14,771	0.16%
2022/11/23	11	67.08	19	68.63	69.90	-8	14,700	-0.05%
2022/11/22	3	64.30	14	63.75	63.60	-11	15,203	-0.07%
2022/11/21	26	66.30	15.6	66.10	66.60	10.4	16,043	0.06%
2022/11/18	14	63.64	8	63.11	64.50	6	16,566	0.04%
2022/11/17	3.4	61.70	2	61.15	60.80	1.4	17,835	0.01%
2022/11/16	2	60.10	2.2	59.82	60.40	-0.2	17,948	0.00%
2022/11/15	1	59.00	1.3	58.74	58.70	-0.3	17,905	0.00%
2022/11/14	6	59.15	6.2	58.67	58.80	-0.2	17,951	0.00%
2022/11/11	4	59.88	5	60.10	59.40	-1	17,900	-0.01%
2022/11/10	2.1	58.69	1	57.80	57.90	1.1	17,722	0.01%
2022/11/09	0	58.50	0	0.00	58.10	0	17,653	0.00%
2022/11/08	1	58.20	0.2	57.60	57.60	0.8	17,639	0.00%
2022/11/07	1	57.69	2	57.20	57.60	-1	17,575	-0.01%
2022/11/03	1	56.80	1	57.00	56.70	0	17,492	0.00%
2022/11/02	0.1	56.40	0	0.00	56.30	0.1	17,450	0.00%
2022/11/01	3	55.83	3.2	56.31	55.50	-0.2	17,427	0.00%
2022/10/31	2	54.80	1	54.10	54.20	1	17,375	0.01%
2022/10/28	2	53.80	4	55.38	53.70	-2	17,359	-0.01%
2022/10/27	1	53.90	2.2	55.47	56.00	-1.2	17,309	-0.01%
2022/10/26	1	52.40	2	53.15	53.60	-1	17,200	-0.01%
2022/10/25	15	53.51	2	53.90	53.30	13	17,135	0.08%
2022/10/24	2	55.25	1	54.70	54.50	1	17,089	0.01%
2022/10/20	3	56.10	0.3	56.00	56.90	2.7	17,106	0.02%
2022/10/18	4.2	60.08	0	0.00	58.30	4.2	17,548	0.02%
2022/10/17	1	57.79	0	0.00	59.40	1	17,544	0.01%
2022/10/14	1	60.30	1	60.60	60.30	0	17,488	0.00%
2022/10/13	1	58.50	10	60.20	58.50	-9	17,399	-0.05%
2022/10/12	10	61.40	10	61.50	61.90	0	17,264	0.00%
2022/10/11	15	61.39	13.1	62.27	61.20	2	17,202	0.01%
2022/10/07	4	65.58	1	65.90	64.50	3	17,091	0.02%
2022/10/06	29.1	65.88	15	66.17	65.70	14.1	16,958	0.08%
2022/10/05	10	63.80	10	63.60	64.00	0	16,676	0.00%
2022/10/04	1	64.40	1	63.50	63.20	0	16,576	0.00%
2022/10/03	1	66.30	9	65.02	62.20	-8	16,489	-0.05%
2022/09/30	7	65.13	5	65.28	66.30	2	16,331	0.01%
2022/09/29	17	67.48	14	66.82	67.40	3	16,183	0.02%
2022/09/28	4.2	65.01	1	65.10	63.50	3.2	15,839	0.02%
2022/09/27	19	67.37	21	66.90	67.90	-2	15,761	-0.01%
2022/09/26	3.4	68.05	6	68.55	66.10	-2.6	15,554	-0.02%
2022/09/23	6	71.85	23.2	71.45	71.70	-17.2	15,327	-0.11%
2022/09/22	24	71.36	15	72.19	71.70	9	15,214	0.06%
2022/09/21	6	71.08	8	71.50	71.30	-2	15,041	-0.01%
2022/09/20	8	72.58	12	72.73	72.00	-4	15,145	-0.03%
2022/09/19	33.5	73.20	18	71.99	73.00	15.5	15,289	0.10%
2022/09/16	11	75.67	14	75.60	75.00	-3	15,257	-0.02%
2022/09/15	42	78.46	37.1	77.68	75.50	4.9	15,079	0.03%
2022/09/14	34.4	79.63	35.2	78.83	79.00	-0.8	14,425	-0.01%
2022/09/13	9	78.46	13.4	78.70	77.90	-4.4	13,928	-0.03%
2022/09/12	14	78.26	27	78.36	79.30	-13	13,768	-0.09%
2022/09/08	22	76.21	38	76.92	78.00	-16	13,355	-0.12%
2022/09/07	51	74.50	13	75.18	76.60	38	13,042	0.29%
2022/09/06	20	73.50	53	72.55	74.00	-33	12,614	-0.26%
2022/09/05	18	76.29	29	77.08	74.50	-11	12,050	-0.09%
2022/09/02	21	79.07	26	78.37	78.20	-5	11,715	-0.04%
2022/09/01	13	78.64	37	78.69	78.40	-24	11,186	-0.21%
2022/08/31	42	78.57	27.6	78.47	78.30	14.4	10,653	0.14%
2022/08/30	21	74.40	23	73.39	75.00	-2	9,644	-0.02%
2022/08/29	73	75.94	66.3	75.05	73.50	6.7	9,178	0.07%
2022/08/26	85.1	74.13	87.6	75.04	75.30	-2.5	8,278	-0.03%
2022/08/25	28	70.10	49.1	69.76	70.30	-21.1	7,230	-0.29%
2022/08/24	72.2	69.70	45.2	70.17	69.70	27	6,446	0.42%
2022/08/23	0	0.00	18	67.20	67.20	-18	4,992	-0.36%
2022/08/22	0	0.00	1.2	61.10	61.10	-1.2	4,769	-0.03%
2022/08/19	3	55.30	73	54.86	55.60	-70	4,735	-1.48%
2022/08/18	70	54.00	0	0.00	53.50	70	4,666	1.50%
2022/08/17	0	0.00	1	54.10	53.20	-1	4,652	-0.02%
2022/08/16	1	54.10	0	0.00	53.60	1	4,636	0.02%
2022/08/15	0	52.90	2	53.30	53.40	-2	4,607	-0.04%
2022/08/12	1	54.30	1	53.60	53.20	0	4,586	0.00%
2022/08/11	0	0.00	2	53.00	53.00	-2	4,552	-0.04%
2022/08/10	1	53.00	0	0.00	53.00	1	4,541	0.02%
2022/08/09	3	53.70	0	0.00	53.60	3	4,514	0.07%
2022/08/03	1	56.10	1	56.40	55.30	0	4,493	0.00%
2022/08/02	0	0.00	3	56.50	56.20	-3	4,480	-0.07%
2022/08/01	1	57.90	3	57.80	57.30	-2	4,439	-0.05%
2022/07/29	2	59.40	0	58.60	58.40	2	4,418	0.05%
2022/07/28	2	58.80	4	58.80	58.50	-2	4,376	-0.05%
2022/07/27	5	57.36	25	57.49	57.90	-20	4,327	-0.46%
2022/07/26	42.1	60.93	13	58.12	58.50	29.1	4,336	0.67%
2022/07/25	7	59.17	12	59.28	58.90	-5	4,056	-0.12%
2022/07/22	4	57.30	43	56.56	57.30	-39	3,749	-1.04%
2022/07/21	71	55.93	30	56.09	56.00	41	3,712	1.10%
2022/07/19	3	53.80	2	54.15	52.80	1	3,733	0.03%
2022/07/18	1	51.80	1	51.80	52.00	0	4,010	0.00%
2022/07/14	0	0.00	1	54.70	54.50	-1	4,051	-0.02%
2022/07/13	0	0.00	1	53.60	54.00	-1	4,057	-0.02%
2022/07/12	1	52.70	1	53.40	52.70	0	4,071	0.00%
2022/07/11	1	54.40	0	54.20	54.30	1	4,053	0.02%
2022/07/08	4	53.50	1	53.30	53.50	3	4,038	0.07%
2022/07/07	2	53.30	2	54.20	54.00	0	4,027	0.00%
2022/07/06	7	54.96	6	54.28	53.70	1	4,008	0.02%
2022/07/05	5	55.06	4	55.78	55.50	1	3,938	0.03%
2022/07/04	4	52.20	5	53.04	51.90	-1	3,832	-0.03%
2022/07/01	4	55.60	3	55.93	54.70	1	3,777	0.03%
2022/06/30	10	56.54	9	56.08	56.20	1	3,724	0.03%
2022/06/29	10	58.74	6	58.77	59.40	4	3,576	0.11%
2022/06/28	18	59.37	6	59.60	57.80	12	3,554	0.34%
2022/06/27	14	63.84	17	63.77	63.90	-3	3,323	-0.09%
2022/06/24	11	63.28	18.4	64.48	67.10	-7.4	3,158	-0.24%
2022/06/23	3	61.20	2	61.90	61.00	1	2,849	0.04%
2022/06/22	5	61.04	0	0.00	61.00	5	2,818	0.18%
2022/06/21	1	62.00	3	61.67	62.00	-2	2,736	-0.07%
2022/06/20	6	61.48	3	60.14	59.40	3	2,636	0.11%
2022/06/17	2.5	60.32	2	60.60	61.00	0.5	2,541	0.02%
2022/06/16	3	60.23	12	61.48	60.60	-9	2,476	-0.36%
2022/06/15	2	58.15	1	58.70	57.90	1	2,397	0.04%
2022/06/10	1	58.50	1	58.00	58.10	0	2,401	0.00%
2022/06/09	8	58.63	6	58.28	58.30	2	2,395	0.08%
2022/06/08	0	0.00	3	57.00	56.50	-3	2,347	-0.13%
2022/06/07	1	56.60	0	0.00	56.70	1	2,366	0.04%
2022/06/02	1	58.20	2	58.30	58.20	-1	2,413	-0.04%
2022/05/31	0.4	58.70	0.1	58.60	58.80	0.3	2,451	0.01%
2022/05/27	0.4	57.70	0	0.00	57.80	0.4	2,451	0.02%
2022/05/26	2	57.20	0	0.00	57.20	2	2,463	0.08%
2022/05/24	1	57.60	0	0.00	56.80	1	2,528	0.04%
2022/05/19	0	0.00	3	56.83	56.70	-3	2,636	-0.11%
2022/05/18	1	57.50	1	57.50	57.50	0	2,661	0.00%
2022/05/17	1	56.80	3	56.80	56.70	-2	2,694	-0.07%
2022/05/16	1	57.70	1	56.80	56.80	0	2,817	0.00%
2022/05/13	0	0.00	1	56.70	56.60	-1	2,821	-0.04%
2022/05/12	4	57.15	1	56.80	56.00	3	2,833	0.11%
2022/05/10	1	55.60	0	0.00	55.50	1	2,806	0.04%
2022/05/05	1	58.50	0	0.00	58.60	1	2,840	0.04%
2022/05/04	1	58.00	0	0.00	58.00	1	2,863	0.03%
2022/05/03	5	61.42	7	60.17	58.60	-2	2,873	-0.07%
2022/04/27	5	56.76	0	0.00	58.30	5	2,811	0.18%
2022/04/26	4.2	59.10	1	58.70	58.70	3.2	2,776	0.12%
2022/04/25	0	0.00	4	61.75	60.10	-4	2,744	-0.15%
2022/04/22	27	64.22	14	63.49	62.30	13	2,672	0.49%
2022/04/21	4	61.48	4.2	60.94	64.20	-0.2	2,396	-0.01%
2022/04/20	3	58.23	0	0.00	58.40	3	2,315	0.13%
2022/04/19	0	0.00	1	58.80	58.80	-1	2,307	-0.04%
2022/04/18	3	60.47	1	59.90	59.50	2	2,313	0.09%
2022/04/15	1.2	58.85	3.4	58.90	59.40	-2.2	2,300	-0.10%
2022/04/14	1	59.90	0	0.00	59.40	1	2,337	0.04%
2022/04/13	1	59.20	0	0.00	58.80	1	2,362	0.04%
2022/04/11	6	59.32	1	59.20	59.30	5	2,383	0.21%
2022/04/06	1	60.50	0	0.00	61.20	1	2,471	0.04%
2022/04/01	1	61.00	0	0.00	61.30	1	2,490	0.04%
2022/03/31	0.2	62.20	3	62.33	61.10	-2.8	2,505	-0.11%
2022/03/30	1	65.60	0	0.00	65.10	1	2,464	0.04%
2022/03/29	5	66.94	4.1	66.80	66.50	0.9	2,456	0.04%
2022/03/28	3	65.07	3	64.23	63.60	0	2,352	0.00%
2022/03/25	0	0.00	1.1	65.11	64.20	-1.1	2,375	-0.05%
2022/03/24	0	0.00	2	63.90	64.20	-2	2,380	-0.08%
2022/03/23	0.1	64.00	1	64.00	63.80	-0.9	2,497	-0.04%
2022/03/22	1	65.10	3	63.70	64.50	-2	2,494	-0.08%
2022/03/21	1	65.10	3	63.83	63.40	-2	2,501	-0.08%
2022/03/18	3	62.40	1	63.00	63.20	2	2,575	0.08%
2022/03/17	0	0.00	2	60.00	60.10	-2	2,561	-0.08%
2022/03/16	0.3	56.63	0	0.00	55.80	0.3	2,614	0.01%
2022/03/15	0	55.60	0	0.00	55.10	0	2,665	0.00%
2022/03/14	2	57.40	0	0.00	57.40	2	2,792	0.07%
2022/03/11	5	57.50	0	0.00	57.80	5	2,831	0.18%
2022/03/10	0	0.00	0.6	58.90	58.90	-0.6	2,910	-0.02%
2022/03/09	1	58.00	0	0.00	57.60	1	2,942	0.03%
2022/03/08	1	57.10	0	0.00	57.10	1	2,985	0.03%
2022/03/07	1	59.00	0	0.00	59.00	1	3,005	0.03%
2022/03/03	0	0.00	2	63.50	62.70	-2	3,334	-0.06%
2022/03/02	2	63.40	0	0.00	63.20	2	3,574	0.06%
2022/03/01	2	63.30	0	0.00	63.20	2	4,034	0.05%
2022/02/25	0	0.00	4	63.15	63.10	-4	4,339	-0.09%
2022/02/24	3.3	63.16	1	64.50	62.00	2.3	4,497	0.05%
2022/02/22	1	67.80	3	64.73	64.90	-2	4,731	-0.04%
2022/02/21	0	0.00	1	65.80	66.30	-1	4,884	-0.02%
2022/02/18	2	66.15	0	0.00	65.80	2	4,880	0.04%
2022/02/17	0	0.00	4	66.18	65.40	-4	4,870	-0.08%
2022/02/16	4	65.50	5.1	66.45	66.70	-1.1	4,846	-0.02%
2022/02/15	1	63.80	1	63.90	63.50	0	4,766	0.00%
2022/02/14	0	63.20	0	0.00	63.20	0	4,764	0.00%
2022/02/11	0	63.80	0	0.00	63.20	0	4,771	0.00%
2022/02/10	0	0.00	1	63.80	64.00	-1	4,783	-0.02%
2022/02/09	0	0.00	2	64.25	64.50	-2	4,810	-0.04%
2022/02/08	4	63.40	4	64.25	64.70	0	4,816	0.00%
2022/02/07	0	0.00	0.1	62.00	62.60	-0.1	4,825	0.00%
2022/01/26	2	60.95	0	0.00	61.10	2	4,948	0.04%
2022/01/25	0	58.55	1	58.20	58.00	-1	5,027	-0.02%
2022/01/24	1	59.00	0	0.00	59.60	1	5,152	0.02%
2022/01/21	2	62.53	2	61.60	60.70	0	5,614	0.00%
2022/01/20	2	63.45	2	62.60	62.20	0	5,727	0.00%
2022/01/18	1	63.10	0	0.00	62.90	1	5,865	0.02%
2022/01/14	1	62.00	1	62.30	62.20	0	5,988	0.00%
2022/01/13	5.2	64.10	4	64.03	64.40	1.2	6,069	0.02%
2022/01/12	0	0.00	2	63.20	63.30	-2	6,249	-0.03%
2022/01/07	1	64.70	30	63.00	64.10	-29	6,517	-0.44%
2022/01/06	0.2	65.00	1	64.60	64.50	-0.8	6,596	-0.01%
2022/01/05	3.2	66.50	10	65.90	65.60	-6.8	6,579	-0.10%
2022/01/04	7	66.73	0	0.00	66.70	7	6,641	0.11%
2022/01/03	6.5	66.65	5	68.10	66.70	1.5	6,626	0.02%
2021/12/30	5	68.92	0.1	69.00	69.30	4.9	6,563	0.07%
2021/12/28	1	68.30	0	0.00	69.00	1	6,531	0.02%
2021/12/27	2	68.80	1	69.70	67.70	1	6,511	0.02%
2021/12/24	1	69.60	1	69.80	69.70	0	6,496	0.00%
2021/12/23	1	68.80	1	67.90	69.50	0	6,442	0.00%
2021/12/22	2	68.30	0	0.00	68.00	2	6,418	0.03%
2021/12/21	1	67.50	0	0.00	68.20	1	6,419	0.02%
2021/12/20	0	0.00	2	68.40	67.50	-2	6,401	-0.03%
2021/12/17	13	70.12	13	68.72	68.70	0	6,382	0.00%
2021/12/15	6.2	68.24	9	68.90	68.60	-2.8	6,313	-0.04%
2021/12/14	10	67.57	9	67.41	67.10	1	6,273	0.02%
2021/12/13	10.2	70.96	18	70.04	69.70	-7.8	6,165	-0.13%
2021/12/10	5	70.16	6.2	70.32	70.80	-1.2	6,084	-0.02%
2021/12/09	5	68.92	2.1	70.08	68.50	2.9	5,997	0.05%
2021/12/08	4	69.60	5	69.66	69.40	-1	5,971	-0.02%
2021/12/07	0	0.00	1	66.70	66.90	-1	5,807	-0.02%
2021/12/06	9	66.10	10	66.26	66.50	-1	5,762	-0.02%
2021/12/02	6.1	64.91	7	63.20	63.50	-0.9	5,634	-0.02%
2021/12/01	4	63.78	3	65.20	63.90	1	5,592	0.02%
2021/11/30	5	63.58	3	64.80	65.00	2	5,538	0.04%
2021/11/29	11.2	65.76	34.5	63.84	63.00	-23.3	5,439	-0.43%
2021/11/26	19	70.26	23	70.73	70.00	-4	5,179	-0.08%
2021/11/25	28.5	71.14	30.2	68.47	69.30	-1.7	4,926	-0.03%
2021/11/24	18	67.32	34.9	68.23	71.30	-16.9	4,472	-0.38%
2021/11/23	25	67.41	21.6	65.81	64.90	3.4	4,251	0.08%
2021/11/22	36	66.54	20.1	66.51	66.20	15.9	4,111	0.39%
2021/11/19	14	62.43	19.8	63.14	63.80	-5.8	3,932	-0.15%
2021/11/18	21.3	62.38	2.1	63.41	63.90	19.2	3,809	0.50%
2021/11/17	0	0.00	1	58.60	58.30	-1	3,593	-0.03%
2021/11/16	0	0.00	1	58.00	57.80	-1	3,587	-0.03%
2021/11/15	1	58.50	2	58.90	58.10	-1	3,579	-0.03%
2021/11/12	10	59.30	6	58.33	58.70	4	3,574	0.11%
2021/11/11	1	58.10	0	0.00	57.70	1	3,535	0.03%
2021/11/09	0	0.00	0	58.70	58.90	0	3,510	0.00%
2021/11/08	1	58.20	0	0.00	58.10	1	3,499	0.03%
2021/11/05	1	58.40	0	0.00	57.60	1	3,477	0.03%
2021/11/04	0	58.50	0	0.00	57.80	0	3,467	0.00%
2021/11/03	4.6	59.51	4	58.88	59.20	0.6	3,440	0.02%
2021/11/02	5	63.54	4.1	62.80	62.70	0.9	3,312	0.03%
2021/11/01	6	62.65	7	62.96	61.50	-1	3,247	-0.03%
2021/10/29	16	64.63	21.2	65.03	63.30	-5.2	3,103	-0.17%
2021/10/28	2	61.80	3.3	62.67	64.00	-1.3	2,621	-0.05%
2021/10/27	0	58.39	2	60.50	58.20	-2	2,493	-0.08%
2021/10/26	1	62.60	2.6	61.55	61.00	-1.6	2,437	-0.07%
2021/10/25	0	0.00	2	62.00	63.00	-2	2,406	-0.08%
2021/10/22	0	0.00	1	60.80	61.20	-1	2,331	-0.04%
2021/10/21	0	0.00	1.1	59.66	60.90	-1.1	2,293	-0.05%
2021/10/20	33	60.80	4.1	60.70	60.40	29	2,166	1.34%
2021/10/19	4	58.68	3.1	58.71	59.40	0.9	1,977	0.05%
2021/10/18	6	57.48	14.5	59.81	59.00	-8.5	1,915	-0.44%
2021/10/15	0	0.00	1	56.70	56.60	-1	1,779	-0.06%
2021/10/14	16	54.44	16	55.22	55.10	0	1,753	0.00%
2021/10/13	0	0.00	1	52.10	52.10	-1	1,632	-0.06%
2021/10/12	3	54.33	2	54.80	52.90	1	1,622	0.06%
2021/10/08	1	52.00	0	0.00	51.60	1	1,546	0.06%
2021/10/04	0	0.00	1	52.20	52.20	-1	1,630	-0.06%
2021/10/01	0	0.00	2	52.60	52.80	-2	1,631	-0.12%
2021/09/30	0	0.00	1	53.10	53.50	-1	1,647	-0.06%
2021/09/28	4	54.90	2	54.60	54.50	2	1,684	0.12%
2021/09/27	0	0.00	7	58.30	59.60	-7	1,688	-0.41%
2021/09/24	0	0.00	0.1	58.80	58.10	-0.1	1,698	-0.01%
2021/09/23	1	61.00	3	59.33	58.30	-2	1,736	-0.12%
2021/09/17	3	58.20	1	58.00	57.00	2	1,724	0.12%
2021/09/16	0	0.00	1	58.20	58.30	-1	1,720	-0.06%
2021/09/15	1	57.30	0	0.00	57.70	1	1,708	0.06%
2021/09/14	0	0.00	2	58.75	57.30	-2	1,713	-0.12%
2021/09/13	2	59.35	2	59.45	58.70	0	1,711	0.00%
2021/09/09	2	55.60	0.3	56.10	56.10	1.7	1,709	0.10%
2021/09/08	1	57.00	1	55.00	55.20	0	1,713	0.00%
2021/09/06	1	56.90	2	56.15	56.70	-1	1,758	-0.06%
2021/09/03	2	56.35	6.1	56.30	56.10	-4.1	1,881	-0.22%
2021/09/02	1	55.50	2	56.20	55.40	-1	2,072	-0.05%
2021/09/01	1	55.30	41	55.07	55.30	-40	2,201	-1.82%
2021/08/31	0	0.00	1	54.70	54.70	-1	2,215	-0.05%
2021/08/30	22	55.73	0	0.00	55.10	22	2,242	0.98%
2021/08/27	5	56.40	2.1	57.63	55.80	3	2,323	0.13%
2021/08/26	0	0.00	1	58.30	58.30	-1	2,243	-0.04%
2021/08/25	3	53.63	0	0.00	53.00	3	2,219	0.14%
2021/08/24	0.2	52.10	1	52.00	53.00	-0.8	2,236	-0.04%
2021/08/23	0.1	52.50	0	0.00	52.00	0.1	2,252	0.00%
2021/08/20	1.1	52.02	1	52.00	51.70	0.1	2,268	0.00%
2021/08/19	0.2	53.60	0	0.00	52.00	0.2	2,318	0.01%
2021/08/16	2.2	54.70	1	54.00	54.00	1.2	2,384	0.05%
2021/08/13	0	0.00	1	55.20	54.70	-1	2,409	-0.04%
2021/08/11	1	55.00	0	0.00	54.60	1	2,452	0.04%
2021/08/09	1	56.50	0	0.00	56.30	1	2,641	0.04%
2021/08/06	1	59.10	1.2	58.05	58.00	-0.2	2,704	-0.01%
2021/08/05	5	58.88	3	59.03	58.40	2	2,862	0.07%
2021/08/04	1	58.20	0	0.00	58.20	1	3,099	0.03%
2021/08/03	1	58.20	0	0.00	58.30	1	3,167	0.03%
2021/07/30	0	0.00	1	56.50	57.30	-1	3,286	-0.03%
2021/07/29	2	57.15	1	57.70	57.50	1	3,277	0.03%
2021/07/28	0.2	55.53	0	0.00	55.20	0.2	3,250	0.01%
2021/07/27	0	0.00	1	56.10	56.00	-1	3,297	-0.03%
2021/07/26	1	56.70	0	0.00	56.70	1	3,396	0.03%
2021/07/23	1	56.60	1	56.70	56.90	0	3,485	0.00%
2021/07/21	2	57.90	1	58.00	57.00	1	3,631	0.03%
2021/07/20	7	59.49	7	59.13	58.00	0	3,641	0.00%
2021/07/19	2	58.40	2	58.30	58.30	0	3,626	0.00%
2021/07/15	0	0.00	1	59.40	58.70	-1	3,676	-0.03%
2021/07/13	2	58.95	0	0.00	58.30	2	3,696	0.05%
2021/07/12	0	0.00	1.1	60.21	60.10	-1.1	3,693	-0.03%
2021/07/08	1	58.00	0	0.00	58.00	1	3,701	0.03%
2021/07/07	2	58.00	0	0.00	58.10	2	3,727	0.05%
2021/07/06	3	59.20	2	58.90	58.80	1	3,746	0.03%
2021/07/05	0	0.00	1.1	60.31	59.90	-1.1	3,774	-0.03%
2021/07/01	1	61.80	0	0.00	60.40	1	3,785	0.03%
2021/06/30	1	61.20	0	0.00	61.50	1	3,783	0.03%
2021/06/29	4	60.30	4	61.13	59.90	0	3,781	0.00%
2021/06/28	4	61.30	3	61.50	61.20	1	3,809	0.03%
2021/06/25	0	0.00	1	60.80	60.30	-1	3,848	-0.03%
2021/06/24	1	60.30	0	0.00	60.30	1	4,107	0.02%
2021/06/23	0	0.00	4	59.48	59.60	-4	4,117	-0.10%
2021/06/22	5	59.28	2	59.40	59.40	3	4,155	0.07%
2021/06/21	2	60.20	1	60.40	59.70	1	4,258	0.02%
2021/06/18	1	62.70	4	61.95	61.50	-3	4,316	-0.07%
2021/06/17	2	60.60	0	0.00	60.80	2	4,340	0.05%
2021/06/16	0	0.00	1	61.30	60.60	-1	4,393	-0.02%
2021/06/15	0	0.00	1	60.70	61.30	-1	4,414	-0.02%
2021/06/11	4.1	63.09	8.1	64.33	61.70	-4	4,422	-0.09%
2021/06/10	7.2	65.31	11.2	63.49	65.20	-4	4,338	-0.09%
2021/06/09	9	61.78	5	61.86	61.30	4	4,292	0.09%
2021/06/08	3	59.13	3	59.80	58.80	0	4,213	0.00%
2021/06/07	1	59.10	4	58.73	58.80	-3	4,292	-0.07%
2021/06/04	5	59.08	6	59.30	59.00	-1	4,314	-0.02%
2021/06/03	3	57.10	1	57.10	57.20	2	4,297	0.05%
2021/06/02	2	56.60	1	56.60	56.40	1	4,387	0.02%
2021/06/01	1	55.90	1	56.20	57.10	0	4,669	0.00%
2021/05/31	6	56.07	0	0.00	55.90	6	4,739	0.13%
2021/05/28	2	56.50	0	0.00	56.70	2	4,933	0.04%
2021/05/27	4	58.35	0	0.00	56.70	4	5,072	0.08%
2021/05/26	5	58.02	2	57.20	58.00	3	5,281	0.06%
2021/05/25	0.1	56.20	0	0.00	56.00	0.1	5,932	0.00%
2021/05/24	1	55.90	0	0.00	56.00	1	6,253	0.02%
2021/05/21	0	0.00	1	56.00	56.10	-1	6,850	-0.01%
2021/05/20	1	56.80	1	56.50	55.30	0	6,931	0.00%
2021/05/19	3.1	56.30	1	56.90	56.30	2.1	7,104	0.03%
2021/05/18	0	0.00	1	56.00	56.80	-1	7,124	-0.01%
2021/05/17	6.3	57.24	2	56.40	55.10	4.3	7,179	0.06%
2021/05/14	4	61.28	14	61.20	61.00	-10	7,191	-0.14%
2021/05/13	18	63.67	9	63.03	62.00	9	7,125	0.13%
2021/05/12	15	66.21	27	64.01	61.60	-12	7,022	-0.17%
2021/05/11	2	62.60	0	0.00	62.20	2	6,779	0.03%
2021/05/10	1	63.30	1	65.00	63.80	0	6,730	0.00%
2021/05/07	20	63.05	1	65.40	64.80	19	6,707	0.28%
2021/05/06	2	61.24	22	61.08	60.10	-20	6,690	-0.30%
2021/05/05	2	62.35	1	62.00	61.50	1	6,721	0.01%
2021/05/04	22	65.60	3	63.37	61.80	19	6,735	0.28%
2021/05/03	8	66.84	10	65.82	65.10	-2	6,708	-0.03%
2021/04/29	4	65.23	1	64.60	65.00	3	6,634	0.05%
2021/04/28	4	64.90	7	64.19	63.70	-3	6,579	-0.05%
2021/04/27	2	62.10	4	62.83	64.90	-2	6,491	-0.03%
2021/04/26	1.1	59.93	1	60.00	59.00	0.1	6,475	0.00%
2021/04/23	4	60.35	3	60.40	60.00	1	6,537	0.02%
2021/04/22	6	62.47	1	61.00	61.00	5	6,591	0.08%
2021/04/21	0	64.00	2	63.80	63.60	-2	6,617	-0.03%
2021/04/20	1	63.00	0	0.00	63.10	1	6,635	0.02%
2021/04/19	2.3	63.32	1	63.00	63.00	1.3	6,668	0.02%
2021/04/16	0.1	64.70	0	0.00	64.60	0.1	6,663	0.00%
2021/04/15	1	65.00	0	0.00	64.70	1	6,662	0.02%
2021/04/14	4.5	65.97	5	65.36	64.80	-0.5	6,665	-0.01%
2021/04/13	2	67.75	0	68.00	67.00	2	6,646	0.03%
2021/04/12	1	69.30	2	68.25	68.30	-1	6,637	-0.02%
2021/04/09	0	0.00	1	67.60	67.60	-1	6,640	-0.02%
2021/04/08	5	66.74	2	66.70	66.90	3	6,677	0.04%
2021/04/07	6	67.58	4	67.20	67.30	2	6,690	0.03%
2021/04/06	1	67.60	0	0.00	67.70	1	6,743	0.01%
2021/04/01	2	69.75	1	68.70	68.80	1	6,775	0.01%
2021/03/31	2.1	68.48	1	69.00	68.60	1.1	6,770	0.02%
2021/03/30	0.5	70.30	3	69.80	69.70	-2.5	6,740	-0.04%
2021/03/29	14	71.95	11.5	71.16	70.50	2.5	6,726	0.04%
2021/03/25	1	68.20	38	67.55	67.30	-37	6,550	-0.56%
2021/03/24	52	69.38	22	68.98	68.00	30	6,543	0.46%
2021/03/23	2.2	68.09	2	67.75	67.00	0.2	6,627	0.00%
2021/03/22	5	66.66	2	66.80	66.50	3	6,765	0.04%
2021/03/19	55	68.86	54	67.85	67.90	1	6,757	0.01%
2021/03/18	0	0.00	1	69.40	69.40	-1	6,861	-0.01%
2021/03/17	1	69.30	0	0.00	69.40	1	6,941	0.01%
2021/03/16	5	71.32	0	0.00	70.00	5	6,999	0.07%
2021/03/15	3	71.97	2	73.75	70.30	1	6,972	0.01%
2021/03/12	32	70.38	28.1	70.50	69.70	3.9	6,925	0.06%
2021/03/11	1	69.80	2	70.60	69.80	-1	6,910	-0.01%
2021/03/10	0	69.20	5	68.80	68.60	-5	6,834	-0.07%
2021/03/09	2	69.60	0	0.00	68.70	2	6,805	0.03%
2021/03/08	3	69.93	5	69.88	69.60	-2	6,767	-0.03%
2021/03/05	5	72.58	11	72.12	71.20	-6	6,717	-0.09%
2021/03/04	1	72.00	4	70.13	69.50	-3	6,556	-0.05%
2021/03/03	12	71.63	10	70.89	70.70	2	6,510	0.03%
2021/03/02	2	72.20	8	70.18	68.50	-6	6,312	-0.10%
2021/02/26	16	73.73	16	73.62	72.30	0	6,183	0.00%
2021/02/25	51	78.56	24	78.43	73.50	27	5,946	0.45%
2021/02/24	13	71.44	33	69.59	75.00	-20	5,262	-0.38%
2021/02/23	35	72.40	20	71.95	68.20	15	4,942	0.30%
2021/02/22	2	69.20	5	69.72	69.90	-3	4,372	-0.07%
2021/02/19	7	61.31	4.5	62.05	63.60	2.6	4,321	0.06%
2021/02/18	7	58.93	7	57.96	57.90	0	4,168	0.00%
2021/02/17	6	59.92	6	58.65	57.50	0	4,151	0.00%
2021/02/05	10	59.07	9.1	60.39	60.70	0.9	4,074	0.02%
2021/02/04	1	55.30	0	0.00	55.20	1	3,987	0.03%
2021/02/03	2	56.95	1	58.00	55.40	1	4,012	0.02%
2021/02/02	1	54.30	1	54.00	55.40	0	4,007	0.00%
2021/01/29	2	56.20	2	55.85	55.70	0	4,022	0.00%
2021/01/28	1	54.10	0.1	55.00	57.00	0.9	4,039	0.02%
2021/01/27	0	0.00	4	55.20	55.10	-4	4,060	-0.10%
2021/01/26	0	0.00	1.1	57.39	55.60	-1.1	4,046	-0.03%
2021/01/22	1	57.80	1	57.50	57.50	0	4,043	0.00%
2021/01/21	0	0.00	1	58.40	58.50	-1	4,064	-0.02%
2021/01/20	1	59.50	4	59.38	58.50	-3	4,191	-0.07%
2021/01/19	0	0.00	1	59.70	59.00	-1	4,206	-0.02%
2021/01/18	4	60.18	1	61.10	59.50	3	4,292	0.07%
2021/01/15	11	59.51	17	59.09	58.30	-6	4,242	-0.14%
2021/01/14	0	0.00	1	58.20	58.20	-1	4,190	-0.02%
2021/01/13	1	60.00	7	59.90	59.60	-6	4,159	-0.14%
2021/01/12	9	60.76	3	61.00	60.40	6	4,167	0.14%
2021/01/11	0	0.00	41	60.67	60.40	-41	4,123	-0.99%
2021/01/08	1	63.30	0	0.00	61.70	1	4,117	0.02%
2021/01/06	0	0.00	2	62.85	62.50	-2	4,144	-0.05%
2021/01/05	1	65.00	2	64.75	64.50	-1	4,131	-0.02%
2021/01/04	1	65.40	1	65.80	65.10	0	4,120	0.00%
2020/12/31	2	68.50	40	70.89	68.00	-38	4,093	-0.93%
2020/12/30	2	68.10	2	67.75	68.00	0	4,020	0.00%
2020/12/29	41	69.00	11	68.33	67.50	30	4,001	0.75%
2020/12/28	7	67.51	5	67.10	67.10	2	3,951	0.05%
2020/12/25	6	66.50	1	65.60	65.00	5	3,926	0.13%
2020/12/24	3.8	65.71	1	64.90	64.60	2.8	3,975	0.07%
2020/12/23	7	67.50	8	65.89	65.70	-1	4,092	-0.02%
2020/12/22	6	65.85	7	66.63	67.20	-1	4,277	-0.02%
2020/12/21	2	65.20	3	64.67	64.40	-1	4,352	-0.02%
2020/12/18	0	0.00	6	66.85	66.10	-6	4,379	-0.14%
2020/12/17	8	68.44	5	68.66	66.50	3	4,481	0.07%
2020/12/16	5	67.54	14	68.80	68.70	-9	4,520	-0.20%
2020/12/15	0	0.00	4	64.75	63.10	-4	4,462	-0.09%
2020/12/14	11	67.79	9	67.81	67.00	2	4,441	0.05%
2020/12/11	6	63.00	9	62.33	64.40	-3	4,329	-0.07%
2020/12/10	3	60.37	16	60.04	58.60	-13	4,297	-0.30%
2020/12/09	0	0.00	1	64.20	63.00	-1	4,236	-0.02%
2020/12/08	22	64.35	19	64.61	63.10	3	4,249	0.07%
2020/12/07	3	67.20	11.5	67.37	66.80	-8.5	4,188	-0.20%
2020/12/04	3	68.80	1	68.80	68.80	2	4,222	0.05%
2020/12/03	1	69.90	3	69.20	68.90	-2	4,338	-0.05%
2020/12/02	0	0.00	13.1	70.21	69.80	-13.1	4,429	-0.30%
2020/12/01	10	72.00	10	73.26	71.40	0	4,455	0.00%
2020/11/30	3.4	72.36	6	72.97	75.00	-2.7	4,491	-0.06%
2020/11/27	7	70.06	19	70.12	70.50	-12	4,395	-0.27%
2020/11/26	3	68.47	5	68.30	68.30	-2	4,415	-0.05%
2020/11/25	16	68.58	0	0.00	68.30	16	4,450	0.36%
2020/11/24	0	0.00	7	68.61	68.30	-7	4,468	-0.16%
2020/11/23	2	70.15	1	70.00	69.80	1	4,558	0.02%
2020/11/20	1	69.80	18	69.93	69.80	-17	4,668	-0.36%
2020/11/19	8	72.00	9	71.72	70.60	-1	4,729	-0.02%
2020/11/18	6	71.83	0	0.00	71.70	6	4,788	0.13%
2020/11/17	1	70.40	20	69.67	70.50	-19	4,781	-0.40%
2020/11/16	1	68.50	1	69.40	68.50	0	4,748	0.00%
2020/11/13	1	69.00	1.3	67.82	69.20	-0.3	4,768	-0.01%
2020/11/12	2	66.65	22	67.30	67.20	-20	4,766	-0.42%
2020/11/11	17	70.04	52	70.37	70.20	-35	4,713	-0.74%
2020/11/10	3	69.63	5	69.94	69.20	-2	4,693	-0.04%
2020/11/09	35	72.89	2	73.50	71.50	33	4,680	0.71%
2020/11/06	1	72.90	6	72.42	73.00	-5	4,700	-0.11%
2020/11/05	1	73.70	1	72.20	72.00	0	4,700	0.00%
2020/11/04	7	69.67	1	71.20	71.90	6	4,685	0.13%
2020/11/02	0	0.00	4	72.25	72.50	-4	5,048	-0.08%
2020/10/30	1	72.60	3	72.40	72.30	-2	5,295	-0.04%
2020/10/29	5	72.48	23	72.71	73.60	-18	5,566	-0.32%
2020/10/28	15	75.09	14.3	74.88	73.30	0.7	5,642	0.01%
2020/10/27	4	73.90	4	74.20	73.80	0	5,492	0.00%
2020/10/26	23.2	75.91	10	75.33	73.90	13.2	5,455	0.24%
2020/10/23	3	78.83	33	78.65	78.20	-30	5,465	-0.55%
2020/10/22	13	78.58	8	79.73	78.00	5	5,513	0.09%
2020/10/21	5	80.94	0	0.00	80.00	5	5,565	0.09%
2020/10/20	23	82.46	6	81.30	81.30	17	5,594	0.30%
2020/10/16	1	79.00	2	80.40	80.00	-1	5,794	-0.02%
2020/10/15	8.6	79.29	6	78.42	78.50	2.6	5,974	0.04%
2020/10/14	2	81.25	1	81.50	80.70	1	5,932	0.02%
2020/10/13	1	82.00	32.2	81.19	81.80	-31.2	5,952	-0.52%
2020/10/12	0	0.00	2	83.65	82.00	-2	6,171	-0.03%
2020/10/08	10	83.65	8	82.20	83.80	2	6,154	0.03%
2020/10/07	0	0.00	5	83.30	82.10	-5	6,126	-0.08%
2020/10/06	2	83.10	13	82.48	82.60	-11	6,154	-0.18%
2020/10/05	8.1	83.48	2	83.90	83.20	6.1	6,329	0.10%
2020/09/30	4	84.35	1	85.20	84.50	3	6,296	0.05%
2020/09/29	11.2	85.30	4	84.30	83.10	7.2	6,250	0.12%
2020/09/28	15.3	90.13	4	88.00	86.60	11.3	6,179	0.18%
2020/09/25	45	90.32	28	89.54	89.80	17	6,085	0.28%
2020/09/24	22	84.80	39	86.53	87.00	-17	5,943	-0.29%
2020/09/23	28	82.99	1	82.20	82.10	27	5,835	0.46%
2020/09/22	18	83.23	11	83.90	82.00	7	5,850	0.12%
2020/09/21	25	87.41	16	87.78	87.60	9	5,772	0.16%
2020/09/18	7	81.69	18	81.32	84.30	-11	5,617	-0.20%
2020/09/17	1	76.20	3	76.77	76.70	-2	5,538	-0.04%
2020/09/16	22	76.85	22	76.90	76.20	0	5,639	0.00%
2020/09/15	22	75.48	15	75.50	77.90	7	5,859	0.12%
2020/09/14	16.1	72.86	9	72.01	73.20	7.1	6,484	0.11%
2020/09/11	1	74.50	8	73.29	72.50	-7	6,448	-0.11%
2020/09/10	5	76.04	2	75.40	74.20	3	6,403	0.05%
2020/09/09	7	76.96	10	76.84	76.20	-3	6,357	-0.05%
2020/09/08	16	74.86	12	70.46	79.50	4	6,465	0.06%
2020/09/07	12	76.68	7	76.86	73.70	5	6,794	0.07%
2020/09/04	6	79.32	17	78.84	79.60	-11	6,897	-0.16%
2020/09/03	10	81.46	5	82.38	81.10	5	7,026	0.07%
2020/09/02	0	0.00	1	84.30	83.20	-1	7,141	-0.01%
2020/09/01	11	83.31	0	0.00	82.40	11	7,202	0.15%
2020/08/31	5.5	85.64	21	85.62	84.80	-15.5	7,385	-0.21%
2020/08/28	2	86.85	2.1	87.71	85.90	-0.1	7,430	0.00%
2020/08/27	10.1	86.90	5	86.44	86.00	5.1	7,414	0.07%
2020/08/26	11	89.85	38.1	87.64	90.00	-27.1	7,324	-0.37%
2020/08/25	23	84.73	17	84.25	84.00	6	7,237	0.08%
2020/08/24	26	89.33	10	88.34	87.50	16	7,179	0.22%
2020/08/21	9	85.71	13	83.63	88.10	-4	7,111	-0.06%
2020/08/20	16	94.69	1	96.00	85.50	15	7,105	0.21%
2020/08/19	0	0.00	6	94.72	95.00	-6	7,134	-0.08%
2020/08/18	1	92.00	22	91.25	92.00	-21	7,195	-0.29%
2020/08/17	0	0.00	4	87.18	87.60	-4	7,159	-0.06%
2020/08/14	0	0.00	3	85.97	86.30	-3	7,602	-0.04%
2020/08/13	2.1	84.95	2	84.00	84.00	0.1	7,629	0.00%
2020/08/12	9	86.54	13	91.09	89.90	-4	7,628	-0.05%
2020/08/11	2	86.00	2	85.40	83.00	0	7,683	0.00%
2020/08/10	0	0.00	5.5	89.70	89.40	-5.5	7,876	-0.07%
2020/08/07	21	86.56	33	88.77	88.40	-12	7,921	-0.15%
2020/08/06	58	93.61	36	94.31	88.90	22	7,784	0.28%
2020/08/05	59	93.69	52.3	92.56	97.30	6.7	7,510	0.09%
2020/08/04	96.5	84.08	23	86.30	88.70	73.5	7,303	1.01%
2020/08/03	4	78.00	117	80.61	80.70	-113	7,057	-1.60%	大賣/鉅額交易
2020/07/30	10	66.80	0	0.00	66.80	10	7,119	0.14%
2020/07/29	23	59.76	38	66.06	60.80	-15	7,196	-0.21%
2020/07/28	53.5	65.11	32	65.08	63.70	21.5	7,102	0.30%
2020/07/27	53.5	72.24	14	70.70	70.70	39.5	7,029	0.56%
2020/07/24	16.7	79.27	3	79.27	78.50	13.7	6,962	0.20%
2020/07/23	17	81.42	57.1	73.45	83.50	-40.1	6,935	-0.58%
2020/07/22	5	76.20	8	76.20	76.20	-3	6,797	-0.04%
2020/07/21	34.2	69.30	9	69.30	69.30	25.2	6,840	0.37%
2020/07/20	0	0.00	1	77.00	77.00	-1	6,699	-0.01%
2020/07/17	40.1	85.50	15	85.50	85.50	25.1	6,832	0.37%
2020/07/16	34.3	101.37	49	106.39	95.00	-14.7	7,106	-0.21%
2020/07/15	1.2	105.50	1	105.50	105.50	0.2	6,884	0.00%
2020/07/13	27	130.00	6	130.00	130.00	21	6,907	0.30%
2020/07/10	17.2	139.35	12	141.25	144.00	5.2	6,869	0.08%
2020/07/09	0	0.00	1	145.00	145.00	-1	6,673	-0.02%
2020/07/07	4.2	120.00	2.8	120.00	120.00	1.4	6,671	0.02%
2020/07/06	2	109.00	0	0.00	109.50	2	6,653	0.03%
2020/07/03	9	99.70	1	99.70	99.70	8	6,600	0.12%
2020/07/02	3	89.30	7	89.93	90.70	-4	6,491	-0.06%
2020/07/01	5	82.00	2.9	82.50	82.50	2.1	6,443	0.03%
2020/06/30	4	70.43	2	70.75	75.00	2	6,365	0.03%
2020/06/29	2	68.05	2	68.50	69.00	0	6,295	0.00%
2020/06/24	6	60.93	89	64.00	62.80	-83	6,200	-1.34%
2020/06/23	78	57.85	9	60.99	60.50	69	6,119	1.13%
2020/06/22	26	61.29	70.1	60.33	63.40	-44.1	5,992	-0.74%
2020/06/19	162	55.87	59.6	56.99	57.70	102.4	5,721	1.79%	大買/鉅額交易
2020/06/18	0	0.00	1	52.50	52.50	-1	5,004	-0.02%
2020/06/17	1	47.75	1	47.75	47.75	0	5,011	0.00%
2020/06/16	0	0.00	2	43.45	43.45	-2	5,058	-0.04%
2020/06/12	14.8	38.66	6	38.13	39.50	8.8	5,061	0.17%
2020/06/11	48	43.81	89	41.74	40.00	-41	4,892	-0.84%
2020/06/10	28	41.93	14	42.83	43.45	14	4,432	0.32%
2020/06/09	4	39.42	9	39.66	39.50	-5	4,238	-0.12%
2020/06/08	7	38.04	21	39.01	39.35	-14	4,075	-0.34%
2020/06/05	4	35.98	46	36.03	36.95	-42	3,890	-1.08%
2020/06/04	23	36.57	28	36.55	36.45	-5	3,811	-0.13%
2020/06/03	1	33.95	53.6	34.39	35.20	-52.6	3,625	-1.45%
2020/06/02	1	32.00	54	31.35	32.00	-53	3,549	-1.49%
2020/06/01	4	31.16	1	30.50	31.55	3	3,507	0.09%
2020/05/29	21	30.82	12	30.85	31.00	9	3,477	0.26%
2020/05/28	20	28.68	2	28.75	28.80	18	3,430	0.52%
2020/05/27	10	28.00	0.3	27.90	28.00	9.7	3,416	0.28%
2020/05/26	15	30.32	2	29.75	29.50	13	3,390	0.38%
2020/05/25	24	31.17	101	31.98	31.50	-77	3,372	-2.28%	大賣/
2020/05/22	165	28.00	12	28.85	31.50	153	3,336	4.59%	大買/鉅額交易
2020/05/21	2	30.25	0	0.00	30.25	2	3,227	0.06%
2020/05/20	44	34.43	51	32.33	33.60	-7	3,205	-0.22%
2020/05/19	3	32.20	15	32.20	32.20	-12	2,740	-0.44%
2020/05/18	9	29.30	11.5	29.30	29.30	-2.5	2,687	-0.09%
2020/05/15	47	26.59	7.3	26.65	26.65	39.7	2,638	1.50%
2020/05/14	22	23.65	10	23.87	24.25	12	2,507	0.48%
2020/05/13	2	22.05	13	21.72	22.05	-11	2,282	-0.48%
2020/05/12	6	20.00	0	0.00	20.05	6	2,200	0.27%
2020/05/11	1	20.00	21	20.70	20.20	-20	2,204	-0.91%
2020/05/08	18	22.05	12	22.46	21.15	6	2,175	0.28%
2020/05/07	18	21.84	9	21.92	22.10	9	2,105	0.43%
2020/05/06	15	22.87	14	22.73	22.00	1	2,043	0.05%
2020/05/05	4	22.29	23	21.70	22.25	-19	1,938	-0.98%
2020/05/04	5	21.05	8	20.71	21.35	-3	1,830	-0.16%
2020/04/30	0	0.00	1	19.50	19.45	-1	1,738	-0.06%
2020/04/29	2	19.10	7	19.04	19.10	-5	1,712	-0.29%
2020/04/28	5	18.54	5	18.70	18.60	0	1,690	0.00%
2020/04/27	1	18.90	4	18.94	18.90	-3	1,676	-0.18%
2020/04/24	8	19.92	6	19.16	19.30	2	1,636	0.12%
2020/04/23	18	19.26	27	18.03	19.50	-9	1,568	-0.57%
2020/04/22	28	18.47	2	18.25	18.05	26	1,451	1.79%
2020/04/21	1	19.40	6	19.70	19.35	-5	1,382	-0.36%
2020/04/20	16	20.07	16	19.96	20.10	0	1,250	0.00%
2020/04/17	0	0.00	18	18.30	18.30	-18	943	-1.91%
2020/04/16	0	0.00	1	16.65	16.65	-1	938	-0.11%
2020/04/14	0	0.00	4	13.60	13.80	-4	915	-0.44%
2020/04/13	5	13.20	1	13.40	13.40	4	908	0.44%
2020/04/10	1	13.05	0	0.00	13.00	1	899	0.11%
2020/04/09	1	12.95	0	0.00	13.20	1	902	0.11%
2020/04/08	6	12.98	0	0.00	13.10	6	899	0.67%
2020/04/07	5	12.90	0	0.00	12.80	5	892	0.56%
2020/03/25	0	0.00	10	12.95	12.90	-10	890	-1.12%
2020/03/20	0	0.00	2	12.55	13.15	-2	880	-0.23%
2020/03/19	0	0.00	26	11.70	12.05	-26	862	-3.02%
2020/03/17	2	11.70	0	0.00	12.35	2	818	0.24%
2020/03/12	0	14.10	1	14.15	14.10	-1	776	-0.13%
2020/03/11	1	15.25	9	15.63	15.10	-8	764	-1.05%
2020/03/10	5	15.00	15	14.77	15.05	-10	777	-1.29%
2020/03/09	6	15.07	11	15.76	15.50	-5	750	-0.67%
2020/03/06	1	14.70	1	14.75	14.90	0	682	0.00%
2020/03/05	0	0.00	1	14.25	14.30	-1	659	-0.15%
2020/02/27	4	14.50	0	0.00	14.35	4	647	0.62%
2020/02/26	0	0.00	3	15.02	14.80	-3	636	-0.47%
2020/02/25	0	0.00	1	14.80	14.80	-1	636	-0.16%
2020/02/21	1	14.20	0	0.00	14.20	1	646	0.15%
2020/02/19	1	14.25	0	0.00	14.20	1	640	0.16%
2020/02/11	0	0.00	1	14.10	14.50	-1	597	-0.17%
2020/02/07	1	14.00	0	0.00	13.95	1	577	0.17%
2020/01/20	0	0.00	1	14.15	14.05	-1	531	-0.19%
2020/01/17	0	0.00	13	14.02	14.00	-13	531	-2.44%
2020/01/13	0	0.00	3	14.20	14.20	-3	518	-0.58%
2020/01/09	1	14.55	0	0.00	14.50	1	481	0.21%
2020/01/08	0	0.00	1	14.40	14.30	-1	485	-0.21%
2019/12/30	5	14.30	1	14.35	14.20	4	490	0.82%
2019/12/26	8	14.68	1	14.70	14.80	7	485	1.44%
2019/12/25	6	14.58	0	0.00	14.60	6	484	1.24%
2019/12/24	0	0.00	1	14.60	14.55	-1	491	-0.20%
2019/12/19	2	14.70	0	0.00	14.60	2	526	0.38%
2019/12/12	3	14.65	1	14.75	14.65	2	525	0.38%
2019/12/10	0	0.00	3	14.97	14.90	-3	515	-0.58%
2019/12/06	1	15.05	0	0.00	14.95	1	498	0.20%
2019/12/05	0	0.00	5	14.60	15.30	-5	477	-1.05%
2019/11/29	0	0.00	0.4	14.20	14.20	-0.4	428	-0.09%
2019/11/28	0	0.00	0.2	14.10	14.20	-0.2	426	-0.05%
2019/11/22	1	14.55	4	14.48	14.40	-3	413	-0.73%
2019/11/21	0	0.00	5	13.98	14.35	-5	378	-1.32%
2019/11/20	3	14.00	4.5	13.90	14.00	-1.5	355	-0.43%
2019/11/07	4	13.51	0	0.00	13.50	4	353	1.13%
2019/11/06	2	13.55	0	0.00	13.50	2	353	0.57%
2019/11/01	5	13.25	0	0.00	13.35	5	346	1.44%
2019/10/31	1	13.35	0	0.00	13.35	1	347	0.29%
2019/10/28	0	0.00	1	13.30	13.30	-1	365	-0.27%
2019/10/22	5	13.50	0	0.00	13.45	5	383	1.30%
2019/10/16	0	0.00	1	13.40	13.50	-1	417	-0.24%
2019/10/14	0	0.00	2	13.25	13.15	-2	490	-0.41%
2019/10/07	0	0.00	5	13.35	13.40	-5	540	-0.92%
2019/10/04	1	13.40	0	0.00	13.40	1	538	0.19%
2019/09/26	2	14.63	0	0.00	14.30	2	524	0.38%
2019/09/25	0	0.00	45	14.50	14.50	-45	512	-8.77%
2019/09/16	0	0.00	0	14.00	13.90	0	496	0.00%
2019/09/03	0	0.00	5	14.00	14.00	-5	494	-1.01%
2019/08/30	0	0.00	17	13.60	13.60	-17	487	-3.48%
2019/08/23	0	0.00	4.5	13.79	13.75	-4.5	480	-0.94%
2019/08/02	0	0.00	1	13.65	13.45	-1	475	-0.21%
2019/07/24	0	0.00	1	14.30	14.10	-1	458	-0.22%
2019/07/19	21	14.30	1	14.60	14.25	20	447	4.47%
2019/07/18	25	14.35	0	0.00	14.45	25	440	5.67%
2019/07/16	18	14.41	3	14.40	14.50	15	396	3.78%
2019/07/15	4	14.59	5	14.48	14.95	-1	334	-0.30%
2019/07/05	2	13.40	0	0.00	13.60	2	283	0.70%
2019/07/01	1	13.30	0	0.00	13.25	1	290	0.34%
2019/06/21	1	13.70	0	0.00	13.75	1	304	0.33%
2019/06/20	5	13.60	0.1	13.70	13.70	4.9	308	1.59%
2019/06/14	1	13.90	0	0.00	13.70	1	326	0.31%
2019/06/04	5	13.70	0	0.00	13.65	5	693	0.72%
2019/05/29	0	0.00	2	13.60	13.60	-2	760	-0.26%
2019/05/28	1	13.70	0	0.00	13.70	1	759	0.13%
2019/05/09	1	13.80	0	0.00	13.60	1	807	0.12%
2019/05/08	0	0.00	0	14.15	14.05	0	810	0.00%
2019/05/03	0	0.00	1	14.40	14.55	-1	830	-0.12%
2019/04/29	1	14.75	0	0.00	14.70	1	830	0.12%
2019/04/17	0	15.15	1	15.00	15.00	-1	859	-0.12%
2019/04/16	3	15.00	0.1	15.10	15.10	2.9	886	0.33%
2019/04/12	0	15.15	0	0.00	15.15	0	944	0.00%
2019/03/29	0	0.00	1	15.00	15.30	-1	982	-0.10%
2019/03/28	1	15.00	0	0.00	15.00	1	983	0.10%
2019/03/25	3	15.40	0	0.00	15.45	3	1,016	0.30%
2019/03/21	2	16.00	0	0.00	15.90	2	1,019	0.20%
2019/03/18	0	0.00	2	15.90	15.85	-2	1,064	-0.19%
2019/03/15	6	16.25	0	0.00	16.25	6	1,070	0.56%
2019/03/14	0	0.00	3	17.00	16.60	-3	1,069	-0.28%
2019/03/13	5	17.10	2	17.05	16.90	3	1,082	0.28%
2019/03/12	16	16.84	0	0.00	17.50	16	1,055	1.52%
2019/03/11	3	15.95	1	16.20	17.00	2	984	0.20%
2019/03/08	7	14.90	8	15.69	16.10	-1	945	-0.11%
2019/03/07	2	15.05	0	0.00	15.45	2	1,011	0.20%
2019/03/04	1	14.00	0	0.00	14.05	1	1,014	0.10%
2019/02/27	0	14.15	0	0.00	14.15	0	1,021	0.00%
2019/02/22	0	0.00	0.3	14.65	14.30	-0.3	1,029	-0.03%
2019/01/30	0	0.00	16	14.93	14.60	-16	994	-1.61%
2019/01/24	0	0.00	12	14.17	14.45	-12	966	-1.24%
2019/01/17	1	14.00	0	0.00	14.00	1	985	0.10%
2019/01/16	0	14.00	0	0.00	14.05	0	984	0.00%
2019/01/14	0.1	14.00	1	14.10	14.10	-0.9	978	-0.09%
2019/01/11	1	14.20	7	14.35	14.25	-6	976	-0.61%
2019/01/08	0	0.00	1	14.35	14.25	-1	952	-0.11%
2019/01/07	1	14.20	0	0.00	14.10	1	922	0.11%
2019/01/04	0	0.00	3	13.65	14.05	-3	891	-0.34%
2019/01/03	3	13.80	7	13.91	13.80	-4	889	-0.45%
2018/12/22	0	0.00	1	12.90	12.85	-1	998	-0.10%
2018/12/21	1	12.90	0	0.00	12.80	1	998	0.10%
2018/12/19	0	0.00	1	13.15	13.05	-1	982	-0.10%
2018/12/18	1.1	13.25	0	0.00	13.20	1.1	975	0.11%
2018/12/13	0	0.00	9	13.24	13.25	-9	937	-0.96%
2018/12/12	7	12.51	0	0.00	12.70	7	917	0.76%
2018/12/11	1	12.50	0	0.00	12.35	1	904	0.11%
2018/12/10	9	12.87	0	0.00	12.65	9	878	1.02%
2018/12/07	6	13.32	130	13.26	13.30	-124	865	-14.33%	大賣/鉅額交易
2018/12/06	130	13.72	0	0.00	13.30	130	857	15.16%	大買/鉅額交易
2018/12/04	1	13.95	2	14.15	14.05	-1	828	-0.12%
2018/12/03	15	14.05	0	0.00	14.05	15	800	1.87%
2018/11/30	13	14.61	5	15.30	14.05	8	749	1.07%
2018/11/28	10.1	14.93	0	0.00	14.95	10.1	574	1.76%
2018/11/27	7	15.20	0	0.00	15.10	7	550	1.27%
2018/11/13	0	0.00	4	16.65	16.55	-4	515	-0.78%
2018/11/05	0	0.00	2	16.60	16.70	-2	579	-0.34%
2018/10/25	0	0.00	1	16.40	16.25	-1	604	-0.17%
2018/10/22	0	0.00	1	17.05	17.15	-1	609	-0.16%
2018/10/19	0	0.00	5	16.95	16.95	-5	611	-0.82%
2018/10/17	1	17.30	0	0.00	17.15	1	614	0.16%
2018/10/16	1	17.20	0	0.00	17.15	1	618	0.16%
2018/10/15	1	17.10	0	0.00	17.10	1	626	0.16%
2018/10/11	1	17.45	0	0.00	17.15	1	655	0.15%
2018/10/09	10	19.60	1	19.05	18.85	9	641	1.40%
2018/10/08	0	0.00	8	18.78	19.50	-8	633	-1.26%
2018/10/05	3	19.15	4	19.15	18.80	-1	614	-0.16%
2018/10/03	0	0.00	2	18.50	18.20	-2	604	-0.33%
2018/09/19	1	17.70	1	17.80	17.70	0	597	0.00%
2018/09/14	2	17.80	0	0.00	17.80	2	609	0.33%
2018/09/12	0	0.00	1	17.95	17.95	-1	633	-0.16%
2018/09/11	1	17.90	1	17.70	17.70	0	634	0.00%
2018/09/10	2	18.05	0	0.00	17.80	2	634	0.32%
2018/09/07	0	0.00	1	18.30	17.80	-1	640	-0.16%
2018/08/30	0	0.00	2	18.00	18.00	-2	695	-0.29%
2018/08/27	1	17.55	0	0.00	17.50	1	968	0.10%
2018/08/22	1	17.60	0	0.00	17.60	1	1,156	0.09%
2018/08/20	2	17.40	0	0.00	17.30	2	1,159	0.17%
2018/08/17	1	17.50	0	0.00	17.70	1	1,148	0.09%
2018/08/16	3	18.03	0	0.00	18.00	3	1,141	0.26%
2018/08/15	2	18.40	0	0.00	18.30	2	1,141	0.18%
2018/08/14	2	18.80	0	0.00	18.85	2	1,137	0.18%
2018/08/06	5	20.00	0	0.00	20.00	5	1,115	0.45%
2018/07/26	3	20.40	4.5	20.22	20.30	-1.5	1,159	-0.13%
2018/07/18	5	20.40	0	0.00	20.65	5	1,235	0.40%
2018/07/17	0	0.00	1	20.60	20.40	-1	1,225	-0.08%
2018/07/13	0	0.00	9.1	20.44	20.50	-9.1	1,199	-0.76%
2018/07/12	4	20.74	0	0.00	20.70	4	1,190	0.34%
2018/06/21	1	20.60	0	0.00	20.85	1	1,404	0.07%
2018/06/20	1	20.50	1	20.65	20.50	0	1,390	0.00%
2018/06/15	0	0.00	0	21.00	21.00	0	1,405	0.00%
2018/06/13	84	20.80	1	21.00	20.75	83	1,418	5.85%
2018/06/11	3	20.80	0	0.00	20.70	3	1,437	0.21%
2018/06/06	0	0.00	1	21.45	21.30	-1	1,421	-0.07%
2018/06/05	0	0.00	7	21.86	21.70	-7	1,402	-0.50%
2018/06/04	8	22.36	9	22.52	22.45	-1	1,363	-0.07%
2018/06/01	7	20.80	17	21.33	21.65	-10	1,163	-0.86%
2018/05/31	1	20.20	0	0.00	20.40	1	998	0.10%
2018/05/30	1	19.90	0	0.00	19.90	1	993	0.10%
2018/05/28	0	20.00	0	0.00	20.05	0	998	0.00%
2018/05/25	4	20.18	0	0.00	20.05	4	997	0.40%
2018/05/23	0	0.00	3	20.20	20.20	-3	997	-0.30%
2018/05/15	2	20.33	1	20.25	20.25	1	997	0.10%
2018/05/11	6	20.45	0	0.00	20.30	6	1,019	0.59%
2018/05/09	3	20.65	0	0.00	20.70	3	1,010	0.30%
2018/05/04	0	0.00	7	21.10	20.95	-7	998	-0.70%
2018/05/03	0	0.00	1	21.45	21.25	-1	987	-0.10%
2018/05/02	2	21.95	4	21.68	21.75	-2	961	-0.21%
2018/04/30	0	0.00	12.1	20.30	20.40	-12.1	874	-1.38%
2018/04/27	0	0.00	14.6	20.15	20.35	-14.6	877	-1.66%
2018/04/25	0	0.00	0.1	20.30	20.35	-0.1	892	-0.01%
2018/04/24	1	20.40	0	0.00	20.15	1	893	0.11%
2018/04/16	0	0.00	1	21.20	20.90	-1	1,090	-0.09%
2018/04/13	1	21.60	2	21.30	21.20	-1	1,087	-0.09%
2018/04/12	0	0.00	27	21.57	21.60	-27	1,085	-2.49%
2018/04/09	1	21.85	0	0.00	21.85	1	1,071	0.09%
2018/04/03	2	21.40	0	0.00	21.50	2	1,052	0.19%
2018/03/27	0	0.00	1	22.55	21.70	-1	1,006	-0.10%
2018/03/26	6	22.50	6	22.58	22.60	0	952	0.00%
2018/03/20	0	0.00	1	21.85	21.85	-1	858	-0.12%
2018/03/16	5	21.33	4	21.50	21.20	1	836	0.12%
2018/03/12	4	20.70	0	0.00	20.65	4	815	0.49%
2018/03/09	1	20.80	0	0.00	20.65	1	824	0.12%
2018/03/01	1	20.55	0	0.00	20.85	1	827	0.12%
2018/02/27	0	0.00	0	20.60	20.65	0	827	0.00%
2018/02/12	1	20.00	0	0.00	19.95	1	980	0.10%
2018/02/08	0	0.00	5	20.30	20.35	-5	977	-0.51%
2018/02/05	1	21.35	0	0.00	21.35	1	1,000	0.10%
2018/02/01	1	21.95	0	0.00	21.90	1	995	0.10%
2018/01/30	1	22.10	0	0.00	22.10	1	993	0.10%
2018/01/16	0	0.00	1	23.50	22.95	-1	946	-0.11%
2018/01/15	1	23.40	5	23.01	23.05	-4	912	-0.44%
2018/01/12	4	22.35	9	22.71	22.60	-5	811	-0.62%
2018/01/09	0	0.00	7	22.15	22.10	-7	760	-0.92%
2018/01/05	0	0.00	6	22.00	22.05	-6	750	-0.80%
2018/01/02	0	0.00	1	22.15	22.15	-1	742	-0.13%