中天 (4128)-富邦-敦南券商分點個股進出

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
41.60
漲跌
--
漲幅
0.00%
成交量
1,275張
產業
上櫃生技醫療類股
484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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/15	0	0.00	1	41.80	41.60	-1	1,616	-0.06%
2024/05/14	0	0.00	15	41.65	41.60	-15	1,634	-0.92%
2024/05/13	0	0.00	0.6	41.00	40.90	-0.6	1,638	-0.04%
2024/05/10	0	0.00	1	41.40	41.40	-1	1,644	-0.06%
2024/05/07	0	0.00	0.4	42.35	41.35	-0.4	1,677	-0.03%
2024/05/06	0	0.00	5	42.95	42.15	-5	1,675	-0.30%
2024/05/02	0.5	41.95	1	41.65	42.20	-0.5	1,676	-0.03%
2024/04/30	0	0.00	1	41.30	41.80	-1	1,681	-0.06%
2024/04/29	1	41.40	18	41.50	41.95	-17	1,684	-1.01%
2024/04/25	1	40.85	1	40.90	40.75	0	1,686	0.00%
2024/04/24	1	41.55	1	41.05	41.10	0	1,690	0.00%
2024/04/23	0	0.00	11	40.93	41.60	-11	1,699	-0.65%
2024/04/22	1	40.05	0	0.00	40.30	1	1,691	0.06%
2024/04/18	0.4	41.72	2	41.25	41.85	-1.6	1,626	-0.10%
2024/04/16	9.2	41.89	6	42.30	41.65	3.2	1,600	0.20%
2024/04/15	0	43.80	3	44.30	43.65	-3	1,576	-0.19%
2024/04/11	3	45.50	0	0.00	45.30	3	1,554	0.19%
2024/04/02	0	0.00	5	44.85	44.70	-5	1,556	-0.32%
2024/04/01	0	0.00	1	44.95	44.75	-1	1,577	-0.06%
2024/03/28	0	0.00	1	44.70	44.55	-1	1,575	-0.06%
2024/03/27	0	0.00	0	45.00	44.80	0	1,573	0.00%
2024/03/25	0	0.00	1.1	45.00	44.80	-1.1	1,558	-0.07%
2024/03/22	0	44.40	0	0.00	44.45	0	1,565	0.00%
2024/03/21	1	44.35	0	0.00	44.10	1	1,562	0.06%
2024/03/20	3	43.80	2	43.75	43.40	1	1,553	0.06%
2024/03/19	1	43.25	0	0.00	43.05	1	1,547	0.06%
2024/03/18	2	43.40	0	0.00	43.25	2	1,543	0.13%
2024/03/15	3	44.37	2	43.95	43.90	1	1,535	0.07%
2024/03/14	1	44.85	0	0.00	44.45	1	1,528	0.07%
2024/03/13	2	44.38	2	44.40	44.25	0	1,515	0.00%
2024/03/11	3	45.37	0	0.00	45.20	3	1,497	0.20%
2024/03/08	0	0.00	200.1	48.01	45.50	-200.1	1,514	-13.21%	大賣/鉅額交易
2024/03/07	344.1	48.87	113	48.68	48.85	231.1	1,426	16.20%	大買/大賣/鉅額交易
2024/03/06	13	44.73	0	44.55	44.50	13	1,259	1.03%
2024/03/05	4	45.23	1	44.90	44.90	3	1,257	0.24%
2024/03/04	3	45.17	3.5	45.14	45.10	-0.5	1,256	-0.04%
2024/02/29	2	46.15	0	0.00	46.45	2	1,334	0.15%
2024/02/27	2	46.55	0	0.00	46.25	2	1,347	0.15%
2024/02/23	1	46.55	1	46.45	46.45	0	1,412	0.00%
2024/02/22	1	46.75	1	46.55	46.55	0	1,447	0.00%
2024/02/21	2	47.35	3.9	47.22	47.10	-1.9	1,464	-0.13%
2024/02/20	0	0.00	2	46.70	46.80	-2	1,509	-0.13%
2024/02/19	2	47.05	5.6	46.90	47.05	-3.6	1,580	-0.23%
2024/02/16	9	46.16	4	45.88	46.90	5	1,643	0.30%
2024/02/15	4	45.19	2	45.05	45.35	2	1,788	0.11%
2024/02/05	3	45.95	0	0.00	45.90	3	1,957	0.15%
2024/02/02	5	46.45	0	0.00	46.50	5	2,879	0.17%
2024/02/01	4	46.33	0	0.00	46.05	4	3,056	0.13%
2024/01/31	1	46.25	0	0.00	46.45	1	3,603	0.03%
2024/01/30	1.1	46.63	0	0.00	46.60	1.1	3,816	0.03%
2024/01/29	1	47.80	8	48.01	47.65	-7	3,813	-0.18%
2024/01/26	1.1	47.90	1	47.85	48.40	0.1	3,827	0.00%
2024/01/22	0	0.00	1	48.20	48.40	-1	3,919	-0.03%
2024/01/19	1	47.05	0	0.00	47.10	1	4,006	0.02%
2024/01/18	2	46.78	0	0.00	46.85	2	4,049	0.05%
2024/01/17	3.1	47.29	1	47.30	46.95	2.1	4,107	0.05%
2024/01/16	1	47.95	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%
2024/01/11	0	0.00	0.3	48.70	48.80	-0.3	4,537	-0.01%
2024/01/10	2	48.40	0	0.00	48.90	2	4,536	0.04%
2024/01/09	3	48.77	2	49.05	48.65	1	4,531	0.02%
2024/01/08	1	49.40	0	0.00	49.30	1	4,532	0.02%
2024/01/04	4	49.88	5	49.94	49.50	-1	4,527	-0.02%
2024/01/03	2	50.40	0	0.00	50.60	2	4,505	0.04%
2023/12/28	0	0.00	2	50.30	50.30	-2	4,494	-0.04%
2023/12/27	2	51.60	3	51.17	50.70	-1	4,486	-0.02%
2023/12/22	3	50.17	0	0.00	50.40	3	4,433	0.07%
2023/12/21	1	49.75	1	49.55	49.75	0	4,437	0.00%
2023/12/20	1	49.80	0	0.00	49.60	1	4,433	0.02%
2023/12/19	3	49.60	1	49.65	49.50	2	4,415	0.05%
2023/12/18	1	50.30	5	50.28	50.10	-4	4,396	-0.09%
2023/12/15	2	50.65	0	0.00	50.60	2	4,394	0.05%
2023/12/14	2	50.20	0	0.00	50.20	2	4,406	0.05%
2023/12/13	5	50.14	0	0.00	50.10	5	4,406	0.11%
2023/12/11	0	0.00	1	50.20	50.10	-1	4,413	-0.02%
2023/12/08	43	50.50	1	50.70	50.40	42	4,416	0.95%
2023/12/07	8	50.50	0	0.00	50.60	8	4,407	0.18%
2023/12/06	3	50.43	3	50.37	50.60	0	4,406	0.00%
2023/12/05	54	51.04	0	0.00	50.90	54	4,385	1.23%
2023/12/04	0	0.00	1	52.70	52.20	-1	4,351	-0.02%
2023/12/01	1	52.90	0	0.00	52.30	1	4,337	0.02%
2023/11/30	1	52.30	0	0.00	52.40	1	4,328	0.02%
2023/11/29	2	52.50	2	52.10	52.50	0	4,312	0.00%
2023/11/28	4	52.18	1	52.20	52.00	3	4,306	0.07%
2023/11/27	1	53.50	0	0.00	52.50	1	4,301	0.02%
2023/11/24	2	52.40	3	52.30	52.50	-1	4,254	-0.02%
2023/11/23	0	0.00	28	52.50	52.50	-28	4,238	-0.66%
2023/11/22	1	51.80	7	52.29	51.60	-6	4,203	-0.14%
2023/11/21	7	51.34	0	0.00	52.00	7	4,163	0.17%
2023/11/20	1	51.90	1	51.70	51.70	0	4,131	0.00%
2023/11/17	1	51.50	2	51.50	51.40	-1	4,111	-0.02%
2023/11/16	0	53.30	0	0.00	52.10	0	4,060	0.00%
2023/11/15	4	53.00	1	53.00	52.60	3	3,995	0.08%
2023/11/14	13.1	53.46	11	53.30	52.60	2.1	3,935	0.05%
2023/11/13	8	55.41	7	55.83	55.20	1	3,785	0.03%
2023/11/10	27	59.73	114.2	57.51	56.60	-87.2	3,606	-2.42%	大賣/
2023/11/09	17	57.25	11	56.73	56.10	6	2,686	0.22%
2023/11/08	23	57.31	36.9	57.51	57.20	-13.9	2,573	-0.54%
2023/11/07	33	53.91	46.8	54.51	55.60	-13.8	2,020	-0.68%
2023/11/06	5	50.70	0	0.00	50.60	5	1,810	0.28%
2023/11/03	4	50.78	0	0.00	50.10	4	1,806	0.22%
2023/11/02	1	50.70	1	50.80	50.60	0	1,795	0.00%
2023/10/31	2	52.15	2	52.80	51.30	0	1,784	0.00%
2023/10/30	3	53.90	4	52.53	52.40	-1	1,773	-0.06%
2023/10/27	25	53.51	10	53.68	53.80	15	1,731	0.87%
2023/10/26	42	52.64	1	53.20	51.90	41	1,644	2.49%
2023/10/25	26	53.47	8	53.28	52.50	18	1,608	1.12%
2023/10/24	1	52.20	6	52.70	52.70	-5	1,547	-0.32%
2023/10/23	2	51.90	0.2	52.00	51.70	1.8	1,488	0.12%
2023/10/20	3	51.83	1	51.00	49.90	2	1,440	0.14%
2023/10/19	33	51.41	36	51.91	51.50	-3	1,375	-0.22%
2023/10/18	4.2	48.34	4	48.40	47.90	0.2	1,149	0.02%
2023/10/17	0	0.00	1	49.15	48.60	-1	1,163	-0.09%
2023/10/16	0.2	49.18	4	48.30	49.60	-3.8	1,194	-0.32%
2023/10/13	1	48.40	0	0.00	48.25	1	1,202	0.08%
2023/10/11	1	48.70	0	0.00	48.90	1	1,274	0.08%
2023/10/06	2	49.15	0	0.00	49.05	2	1,326	0.15%
2023/10/05	1	48.75	0	0.00	48.90	1	1,345	0.07%
2023/10/04	1	47.80	4	47.80	48.00	-3	1,347	-0.22%
2023/10/03	2	48.30	6.1	48.28	48.05	-4.1	1,356	-0.30%
2023/10/02	1	48.55	0	0.00	48.50	1	1,365	0.07%
2023/09/28	2	48.40	0	0.00	48.30	2	1,383	0.14%
2023/09/26	2	48.45	0	0.00	48.25	2	1,406	0.14%
2023/09/22	0	49.10	0	0.00	49.10	0	1,451	0.00%
2023/09/21	1	49.20	0	0.00	49.15	1	1,473	0.07%
2023/09/20	1	50.20	0	0.00	49.80	1	1,500	0.07%
2023/09/18	0	0.00	1	51.90	51.90	-1	1,562	-0.06%
2023/09/15	0.1	51.40	2	51.95	51.70	-1.9	1,575	-0.12%
2023/09/14	0.1	51.30	1	51.20	51.30	-0.9	1,567	-0.06%
2023/09/13	0	0.00	1	50.50	50.50	-1	1,565	-0.06%
2023/09/12	2	49.70	0	0.00	50.10	2	1,614	0.12%
2023/09/11	1	49.40	1	49.60	49.45	0	1,669	0.00%
2023/09/08	1	48.55	0	0.00	49.10	1	1,684	0.06%
2023/09/07	0	0.00	0.1	48.90	48.90	-0.1	1,701	-0.01%
2023/09/04	0	0.00	1	50.40	50.70	-1	1,734	-0.06%
2023/08/30	0	0.00	4	51.35	51.10	-4	1,735	-0.23%
2023/08/28	0.4	48.10	0	0.00	48.10	0.4	1,759	0.02%
2023/08/25	0.1	48.15	0	0.00	48.15	0.1	1,774	0.01%
2023/08/24	1	47.55	3	47.67	47.80	-2	1,775	-0.11%
2023/08/23	0	0.00	1	47.86	47.90	-1	1,780	-0.06%
2023/08/21	1	49.25	0	0.00	48.90	1	1,828	0.05%
2023/08/18	2	48.75	0	0.00	48.50	2	1,844	0.11%
2023/08/17	4	49.04	0	0.00	49.15	4	1,849	0.22%
2023/08/16	0	0.00	23.5	49.20	49.50	-23.5	1,869	-1.26%
2023/08/15	3	48.05	2.3	48.23	48.95	0.8	1,872	0.04%
2023/08/14	8.3	48.70	7.5	47.70	47.30	0.8	1,884	0.04%
2023/08/11	2	50.70	0	0.00	50.60	2	1,842	0.11%
2023/08/08	3	51.13	0	0.00	51.00	3	1,900	0.16%
2023/08/07	1	52.50	0	0.00	51.70	1	1,914	0.05%
2023/08/04	1	51.10	0	0.00	52.70	1	1,915	0.05%
2023/08/02	2	52.00	0	0.00	51.50	2	1,914	0.10%
2023/08/01	3	52.93	0	0.00	52.60	3	1,900	0.16%
2023/07/31	3	52.80	0	0.00	52.60	3	1,906	0.16%
2023/07/28	0	0.00	4	53.00	53.10	-4	1,906	-0.21%
2023/07/27	0	0.00	2	53.50	53.50	-2	1,902	-0.11%
2023/07/26	0	0.00	4	53.30	53.40	-4	1,925	-0.21%
2023/07/21	2.1	54.74	1	56.10	54.50	1.1	1,970	0.06%
2023/07/20	2	55.95	0	0.00	55.60	2	2,012	0.10%
2023/07/19	1	56.00	0	0.00	55.80	1	2,009	0.05%
2023/07/18	2	55.80	5	55.64	55.60	-3	2,052	-0.15%
2023/07/17	10	56.69	9	56.79	57.20	1	2,118	0.05%
2023/07/14	1	54.40	2	54.45	54.10	-1	2,132	-0.05%
2023/07/13	11	53.85	5	53.60	53.80	6	2,157	0.28%
2023/07/12	3	55.77	2	56.10	55.50	1	2,128	0.05%
2023/07/11	1	56.60	0	0.00	56.50	1	2,200	0.05%
2023/07/10	2	56.80	0	0.00	57.00	2	2,338	0.09%
2023/07/07	0	0.00	5	56.30	56.50	-5	2,368	-0.21%
2023/07/06	1	56.40	5	56.36	56.30	-4	2,376	-0.17%
2023/07/03	5	57.12	2	57.15	57.10	3	2,527	0.12%
2023/06/30	4	58.03	4.1	59.40	57.80	-0.1	2,543	0.00%
2023/06/29	1	59.30	3	58.80	59.30	-2	2,589	-0.08%
2023/06/27	1	57.60	1	59.70	58.80	0	2,671	0.00%
2023/06/26	3	56.60	0	0.00	57.50	3	2,643	0.11%
2023/06/20	0	0.00	11	57.40	57.40	-11	2,708	-0.41%
2023/06/16	5	57.40	0	0.00	57.50	5	2,736	0.18%
2023/06/15	0.1	61.20	13	60.65	61.30	-12.9	2,689	-0.48%
2023/06/12	0	0.00	2	61.10	60.80	-2	2,699	-0.07%
2023/06/09	0	0.00	1	60.60	60.70	-1	2,723	-0.04%
2023/06/08	1	59.60	0	0.00	59.50	1	2,748	0.04%
2023/06/07	1	60.50	0	0.00	60.40	1	2,795	0.04%
2023/06/05	0	0.00	2	60.20	59.80	-2	2,820	-0.07%
2023/06/02	11	60.18	13	60.58	60.10	-2	2,849	-0.07%
2023/06/01	1	59.10	0	0.00	59.10	1	2,866	0.03%
2023/05/30	1	58.00	0	0.00	57.80	1	2,913	0.03%
2023/05/29	2	57.75	1	57.70	58.10	1	2,929	0.03%
2023/05/26	1	57.60	4	57.80	57.50	-3	2,976	-0.10%
2023/05/25	3	58.67	0	0.00	58.40	3	2,976	0.10%
2023/05/23	1	59.80	0	0.00	59.90	1	3,017	0.03%
2023/05/22	4	59.45	1	60.00	59.40	3	3,296	0.09%
2023/05/19	7	59.17	3	59.50	59.20	4	3,296	0.12%
2023/05/18	6	59.80	4	60.20	59.50	2	3,313	0.06%
2023/05/17	2	61.05	2	61.40	60.30	0	3,309	0.00%
2023/05/16	0	60.70	0	0.00	60.80	0	3,310	0.00%
2023/05/15	4	59.68	1	59.50	60.00	3	3,353	0.09%
2023/05/12	4	59.75	0	0.00	59.80	4	3,389	0.12%
2023/05/11	5	60.88	2	61.00	60.80	3	3,503	0.09%
2023/05/08	1	62.00	2	62.00	61.90	-1	3,974	-0.03%
2023/05/05	1	63.77	0	0.00	62.50	1	4,033	0.03%
2023/05/04	0	0.00	1	63.60	63.40	-1	4,069	-0.02%
2023/05/03	0	0.00	1	63.30	63.10	-1	4,143	-0.02%
2023/05/02	0	0.00	5	64.20	63.70	-5	4,307	-0.12%
2023/04/28	3	62.77	0	0.00	62.70	3	4,313	0.07%
2023/04/27	3	61.73	2	61.60	61.50	1	4,333	0.02%
2023/04/26	5	61.20	0	0.00	61.20	5	4,372	0.11%
2023/04/25	9	62.56	2	62.00	61.50	7	4,373	0.16%
2023/04/24	1	63.60	2	63.50	63.40	-1	4,427	-0.02%
2023/04/21	4	64.18	6	64.30	63.40	-2	4,456	-0.04%
2023/04/20	10	66.37	5	65.88	65.30	5	4,421	0.11%
2023/04/19	6	66.80	5.5	67.08	67.10	0.5	4,372	0.01%
2023/04/18	2	66.50	0	0.00	66.60	2	4,353	0.05%
2023/04/17	1	66.80	0	66.70	66.50	1	4,346	0.02%
2023/04/14	4.1	66.86	6	67.50	66.70	-1.9	4,351	-0.04%
2023/04/13	4	68.38	14	68.91	68.00	-10	4,291	-0.23%
2023/04/12	2	66.75	1	67.20	67.20	1	4,224	0.02%
2023/04/10	4	66.78	0	0.00	65.50	4	4,493	0.09%
2023/04/07	6	67.25	6	67.60	67.70	0	4,516	0.00%
2023/04/06	0	0.00	2	67.85	67.50	-2	4,651	-0.04%
2023/03/31	3	67.20	3	66.80	66.60	0	4,892	0.00%
2023/03/30	10	67.14	0	0.00	67.20	10	5,157	0.19%
2023/03/29	6	67.00	6	66.73	67.00	0	5,127	0.00%
2023/03/28	2	65.60	0	0.00	65.30	2	5,124	0.04%
2023/03/27	2	66.50	44	66.54	66.40	-42	5,107	-0.82%
2023/03/24	0	0.00	3	65.50	66.10	-3	5,127	-0.06%
2023/03/23	2	64.85	3	65.20	64.30	-1	5,119	-0.02%
2023/03/22	75	64.39	0	0.00	63.90	75	5,186	1.45%
2023/03/21	1	63.70	0	63.20	63.50	1	5,222	0.02%
2023/03/16	1	61.50	0	0.00	61.60	1	5,386	0.02%
2023/03/15	2	62.95	1	63.40	63.00	1	5,551	0.02%
2023/03/14	2	63.70	5	62.54	62.30	-3	5,886	-0.05%
2023/03/13	3	62.27	1	63.00	63.00	2	5,937	0.03%
2023/03/10	5	64.46	5	65.20	63.70	0	6,053	0.00%
2023/03/09	0	0.00	3	65.27	65.60	-3	6,128	-0.05%
2023/03/08	3	65.00	4	65.40	65.10	-1	6,198	-0.02%
2023/03/06	0	0.00	1	66.00	66.00	-1	6,677	-0.01%
2023/03/02	2	65.70	6	66.68	66.70	-4	7,639	-0.05%
2023/03/01	0	0.00	1	65.00	65.00	-1	7,998	-0.01%
2023/02/24	3	64.93	3	65.20	64.80	0	8,191	0.00%
2023/02/23	1	65.50	1	65.90	66.00	0	8,396	0.00%
2023/02/22	1	65.90	1	65.90	65.50	0	8,564	0.00%
2023/02/21	8	66.73	3	66.87	66.50	5	8,635	0.06%
2023/02/20	39	71.98	38	71.51	67.00	1	8,670	0.01%
2023/02/17	3	66.50	6	67.05	66.90	-3	8,416	-0.04%
2023/02/16	0	0.00	0	67.10	67.10	0	8,450	0.00%
2023/02/15	0	65.92	7	66.01	65.90	-7	8,608	-0.08%
2023/02/14	7	66.14	4	66.15	65.70	3	8,680	0.03%
2023/02/13	7	67.47	4	68.10	66.50	3	8,683	0.03%
2023/02/10	1	66.90	5	67.34	67.40	-4	8,727	-0.05%
2023/02/09	13	68.02	84	68.18	66.70	-71	8,735	-0.81%
2023/02/08	351	69.84	272.2	68.85	68.60	78.8	8,625	0.91%	大買/大賣/
2023/02/07	1	67.20	11	67.19	67.80	-10	8,363	-0.12%
2023/02/06	4	66.72	1	66.50	66.50	3	8,295	0.04%
2023/02/03	2	66.25	2	66.95	65.70	0	8,290	0.00%
2023/02/02	5	65.98	11	65.76	66.00	-6	8,264	-0.07%
2023/02/01	2	66.25	2	65.55	65.20	0	8,299	0.00%
2023/01/31	19	65.97	7	66.14	66.30	12	8,372	0.14%
2023/01/30	2	63.30	0	0.00	63.30	2	8,289	0.02%
2023/01/16	10	61.29	17	61.32	62.50	-7	8,342	-0.08%
2023/01/13	0	0.00	5	60.06	60.30	-5	8,362	-0.06%
2023/01/12	29	60.79	22	59.85	59.80	7	8,420	0.08%
2023/01/11	2	63.50	10	62.75	62.50	-8	8,387	-0.10%
2023/01/10	1	61.80	10	62.05	61.90	-9	8,421	-0.11%
2023/01/09	1	63.30	23	63.00	63.00	-22	8,502	-0.26%
2023/01/06	1	61.70	0	0.00	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	1	61.70	1	62.30	61.50	0	8,763	0.00%
2023/01/03	5	61.90	7	62.24	62.10	-2	8,892	-0.02%
2022/12/30	25	62.90	12	62.86	62.20	13	9,006	0.14%
2022/12/29	10	63.26	3	62.40	62.40	7	9,230	0.08%
2022/12/28	25	65.95	36.3	66.30	65.40	-11.3	9,152	-0.12%
2022/12/27	14	65.76	1	66.00	66.20	13	9,148	0.14%
2022/12/26	14	67.21	16	66.91	66.10	-2	9,229	-0.02%
2022/12/23	51	66.47	41	66.55	66.80	10	9,235	0.11%
2022/12/22	55	65.81	49	65.88	68.30	6	9,348	0.06%
2022/12/21	4	62.25	14	62.16	62.10	-10	9,231	-0.11%
2022/12/20	11	62.98	7	62.39	61.00	4	9,469	0.04%
2022/12/19	1	62.80	5	63.08	63.00	-4	9,692	-0.04%
2022/12/16	8	63.15	2	63.15	62.50	6	9,929	0.06%
2022/12/15	6	64.25	10	64.71	63.80	-4	10,147	-0.04%
2022/12/14	17	63.54	22	64.43	65.60	-5	10,264	-0.05%
2022/12/13	8	65.19	15	65.98	64.70	-7	10,296	-0.07%
2022/12/12	5	64.62	4	65.35	65.00	1	10,600	0.01%
2022/12/09	9	65.69	3.2	65.51	65.50	5.8	10,788	0.05%
2022/12/08	8	66.01	3	65.93	66.00	5	11,454	0.04%
2022/12/07	24	67.65	58	66.44	66.80	-34	11,995	-0.28%
2022/12/06	7	68.80	6	68.50	66.60	1	12,079	0.01%
2022/12/05	5	70.26	10	69.83	70.10	-5	12,241	-0.04%
2022/12/02	3	70.37	3	70.53	69.80	0	12,648	0.00%
2022/12/01	3	69.13	7	69.64	69.40	-4	12,989	-0.03%
2022/11/30	4	68.50	24	68.59	68.40	-20	13,427	-0.15%
2022/11/29	9	68.79	11.3	68.15	68.40	-2.3	13,697	-0.02%
2022/11/28	61	71.06	29	70.20	70.20	32	14,043	0.23%
2022/11/25	52	70.31	112	69.34	69.20	-60	14,286	-0.42%	大賣/
2022/11/24	33	70.08	31	70.20	71.00	2	14,771	0.01%
2022/11/23	23	66.95	39.8	68.47	69.90	-16.8	14,700	-0.11%
2022/11/22	9	66.03	3	65.93	63.60	6	15,203	0.04%
2022/11/21	21	65.29	15	66.06	66.60	6	16,043	0.04%
2022/11/18	110	63.92	14	62.71	64.50	96	16,566	0.58%	大買/
2022/11/17	4	61.03	4	61.73	60.80	0	17,835	0.00%
2022/11/16	3	59.63	0	0.00	60.40	3	17,948	0.02%
2022/11/11	4	59.55	3.7	59.78	59.40	0.3	17,900	0.00%
2022/11/10	1	58.70	2	58.25	57.90	-1	17,722	-0.01%
2022/11/09	2	58.25	0	0.00	58.10	2	17,653	0.01%
2022/11/08	2	58.65	0	0.00	57.60	2	17,639	0.01%
2022/11/07	2	58.10	2	57.00	57.60	0	17,575	0.00%
2022/11/03	1	56.30	1	56.80	56.70	0	17,492	0.00%
2022/11/02	4	56.10	4	55.80	56.30	0	17,450	0.00%
2022/11/01	2	55.90	3	55.80	55.50	-1	17,427	-0.01%
2022/10/31	1	54.80	0	0.00	54.20	1	17,375	0.01%
2022/10/27	9	54.91	18	55.22	56.00	-9	17,309	-0.05%
2022/10/26	9	53.11	8	53.69	53.60	1	17,200	0.01%
2022/10/25	4	54.05	5	53.70	53.30	-1	17,135	-0.01%
2022/10/24	1	55.80	5	55.12	54.50	-4	17,089	-0.02%
2022/10/21	4	55.65	0	0.00	54.60	4	17,105	0.02%
2022/10/20	2	55.95	7	56.77	56.90	-5	17,106	-0.03%
2022/10/19	6	58.75	5	57.64	57.70	1	17,309	0.01%
2022/10/18	17	59.23	0	0.00	58.30	17	17,548	0.10%
2022/10/17	2	57.00	0	0.00	59.40	2	17,544	0.01%
2022/10/14	9	60.66	18	60.93	60.30	-9	17,488	-0.05%
2022/10/13	29	59.76	2	59.02	58.50	27	17,399	0.16%
2022/10/12	1	61.00	7	61.30	61.90	-6	17,264	-0.03%
2022/10/11	35	62.50	1	63.30	61.20	34	17,202	0.20%
2022/10/07	1	66.10	5.5	65.99	64.50	-4.5	17,091	-0.03%
2022/10/06	20	65.81	51	65.32	65.70	-31	16,958	-0.18%
2022/10/05	2	63.35	11	63.82	64.00	-9	16,676	-0.05%
2022/10/04	1	63.30	2	63.90	63.20	-1	16,576	-0.01%
2022/10/03	23	64.00	29	64.38	62.20	-6	16,489	-0.04%
2022/09/30	41	65.02	18	65.55	66.30	23	16,331	0.14%
2022/09/29	55	67.28	83	67.74	67.40	-28	16,183	-0.17%
2022/09/28	12.1	66.11	6	66.30	63.50	6.1	15,839	0.04%
2022/09/27	15	67.45	19	67.91	67.90	-4	15,761	-0.03%
2022/09/26	10	67.75	12	67.68	66.10	-2	15,554	-0.01%
2022/09/23	5	70.98	7	71.99	71.70	-2	15,327	-0.01%
2022/09/22	11	72.09	19.1	71.88	71.70	-8.1	15,214	-0.05%
2022/09/21	9	71.38	1	70.90	71.30	8	15,041	0.05%
2022/09/20	13	72.75	14	73.33	72.00	-1	15,145	-0.01%
2022/09/19	22	73.21	14	72.12	73.00	8	15,289	0.05%
2022/09/16	3	75.83	6	75.62	75.00	-3	15,257	-0.02%
2022/09/15	79	78.53	34	78.64	75.50	45	15,079	0.30%
2022/09/14	35	79.95	69	79.77	79.00	-34	14,425	-0.24%
2022/09/13	8.3	78.53	7.2	78.66	77.90	1.1	13,928	0.01%
2022/09/12	76	78.41	76	78.60	79.30	0	13,768	0.00%
2022/09/08	11	76.32	24	77.31	78.00	-13	13,355	-0.10%
2022/09/07	9	75.21	39.2	75.31	76.60	-30.2	13,042	-0.23%
2022/09/06	35	73.65	34	73.06	74.00	1	12,614	0.01%
2022/09/05	63.1	77.39	24.3	76.62	74.50	38.8	12,050	0.32%
2022/09/02	22	78.84	56.4	77.95	78.20	-34.4	11,715	-0.29%
2022/09/01	20	78.96	17.5	79.63	78.40	2.5	11,186	0.02%
2022/08/31	83	77.80	106.1	78.30	78.30	-23.1	10,653	-0.22%	大賣/
2022/08/30	22	73.45	56	74.65	75.00	-34	9,644	-0.35%
2022/08/29	54	75.64	93.2	74.80	73.50	-39.2	9,178	-0.43%
2022/08/26	92	75.19	110.3	75.45	75.30	-18.3	8,278	-0.22%	大賣/
2022/08/25	59.7	70.45	84	70.09	70.30	-24.4	7,230	-0.34%
2022/08/24	172	69.88	154	70.21	69.70	18	6,446	0.28%	大買/大賣/
2022/08/23	3	67.20	2.1	67.20	67.20	0.9	4,992	0.02%
2022/08/22	4	61.10	5	61.10	61.10	-1	4,769	-0.02%
2022/08/19	13	53.92	47	55.03	55.60	-34	4,735	-0.72%
2022/08/18	11	53.99	6	53.50	53.50	5	4,666	0.11%
2022/08/17	1	53.30	0	0.00	53.20	1	4,652	0.02%
2022/08/11	3	53.00	0	0.00	53.00	3	4,552	0.07%
2022/08/09	7	53.86	0	0.00	53.60	7	4,514	0.16%
2022/08/08	11	53.82	2	54.00	54.00	9	4,511	0.20%
2022/08/03	9	55.77	0	0.00	55.30	9	4,493	0.20%
2022/08/02	5	56.40	16	56.30	56.20	-11	4,480	-0.25%
2022/08/01	1	57.60	1	57.40	57.30	0	4,439	0.00%
2022/07/28	0	0.00	21	58.76	58.50	-21	4,376	-0.48%
2022/07/27	6	57.48	2	57.40	57.90	4	4,327	0.09%
2022/07/26	30	61.11	11	59.97	58.50	19	4,336	0.44%
2022/07/25	107	58.98	148	60.59	58.90	-41	4,056	-1.01%	大買/大賣/
2022/07/22	0	0.00	4	56.13	57.30	-4	3,749	-0.11%
2022/07/21	1	55.70	20	56.00	56.00	-19	3,712	-0.51%
2022/07/20	0	0.00	4	53.58	54.00	-4	3,681	-0.11%
2022/07/15	0	0.00	1	54.70	55.00	-1	4,079	-0.02%
2022/07/14	0	0.00	29	54.60	54.50	-29	4,051	-0.72%
2022/07/12	1	52.00	1	53.60	52.70	0	4,071	0.00%
2022/07/11	1	52.60	0	0.00	54.30	1	4,053	0.02%
2022/07/08	28	53.90	0	0.00	53.50	28	4,038	0.69%
2022/07/06	5	54.40	23	55.25	53.70	-18	4,008	-0.45%
2022/07/05	33	55.61	31	55.33	55.50	2	3,938	0.05%
2022/07/04	25	52.00	0	0.00	51.90	25	3,832	0.65%
2022/07/01	26	55.78	25	54.94	54.70	1	3,777	0.03%
2022/06/30	24	56.85	20	56.34	56.20	4	3,724	0.11%
2022/06/29	35	58.45	35	59.15	59.40	0	3,576	0.00%
2022/06/28	19	60.30	48	59.53	57.80	-29	3,554	-0.82%
2022/06/27	53.5	64.34	23	63.63	63.90	30.5	3,323	0.92%
2022/06/24	15	64.73	49	64.64	67.10	-34	3,158	-1.08%
2022/06/23	5	62.10	4	61.10	61.00	1	2,849	0.04%
2022/06/22	3	60.80	3	62.00	61.00	0	2,818	0.00%
2022/06/21	40	61.80	31	61.43	62.00	9	2,736	0.33%
2022/06/20	8	61.11	1	61.00	59.40	7	2,636	0.27%
2022/06/17	14	60.59	1	61.00	61.00	13	2,541	0.51%
2022/06/16	82	59.76	85.8	60.91	60.60	-3.8	2,476	-0.15%
2022/06/14	1	54.90	0	0.00	55.90	1	2,376	0.04%
2022/06/13	22	56.10	0	0.00	56.10	22	2,385	0.92%
2022/06/09	3	59.17	3	58.20	58.30	0	2,395	0.00%
2022/06/07	1	56.70	0	0.00	56.70	1	2,366	0.04%
2022/06/06	20	57.50	0	0.00	57.20	20	2,377	0.84%
2022/05/10	2	55.55	0	0.00	55.50	2	2,806	0.07%
2022/05/09	1	56.70	0	0.00	56.50	1	2,806	0.04%
2022/05/06	1	58.00	1	58.10	58.10	0	2,827	0.00%
2022/05/05	1	58.30	0	0.00	58.60	1	2,840	0.04%
2022/05/04	6	58.40	0	0.00	58.00	6	2,863	0.21%
2022/05/03	0	0.00	1	61.00	58.60	-1	2,873	-0.03%
2022/04/27	4	57.28	0	0.00	58.30	4	2,811	0.14%
2022/04/26	1	59.00	2	59.70	58.70	-1	2,776	-0.04%
2022/04/25	7	61.76	7	61.70	60.10	0	2,744	0.00%
2022/04/22	9	65.41	4	65.45	62.30	5	2,672	0.19%
2022/04/21	0	0.00	5	63.04	64.20	-5	2,396	-0.21%
2022/04/20	2	58.45	0	0.00	58.40	2	2,315	0.09%
2022/04/18	2	59.60	0	0.00	59.50	2	2,313	0.09%
2022/04/15	1	58.80	0	0.00	59.40	1	2,300	0.04%
2022/04/11	3	60.17	0	0.00	59.30	3	2,383	0.13%
2022/04/07	0	0.00	4	60.30	60.20	-4	2,459	-0.16%
2022/04/06	0	0.00	4	60.50	61.20	-4	2,471	-0.16%
2022/04/01	1	61.00	0	0.00	61.30	1	2,490	0.04%
2022/03/31	29	62.32	37	64.07	61.10	-8	2,505	-0.32%
2022/03/30	1	65.30	0	0.00	65.10	1	2,464	0.04%
2022/03/29	32.7	66.73	22	66.90	66.50	10.7	2,456	0.44%
2022/03/25	0	0.00	29	64.92	64.20	-29	2,375	-1.22%
2022/03/24	0	0.00	4	64.45	64.20	-4	2,380	-0.17%
2022/03/22	0	0.00	22	64.31	64.50	-22	2,494	-0.88%
2022/03/21	0	0.00	6	64.13	63.40	-6	2,501	-0.24%
2022/03/18	10	62.11	5	62.82	63.20	5	2,575	0.19%
2022/03/17	0	0.00	3	58.63	60.10	-3	2,561	-0.12%
2022/03/16	0	0.00	60	55.60	55.80	-60	2,614	-2.29%
2022/03/15	3	55.60	0	0.00	55.10	3	2,665	0.11%
2022/03/14	4	58.05	0	0.00	57.40	4	2,792	0.14%
2022/03/11	7	57.69	0	0.00	57.80	7	2,831	0.25%
2022/03/10	0	59.00	8	58.80	58.90	-8	2,910	-0.27%
2022/03/08	1	57.70	0	0.00	57.10	1	2,985	0.03%
2022/03/07	3	59.43	0	0.00	59.00	3	3,005	0.10%
2022/03/04	1	62.20	0	0.00	61.90	1	3,078	0.03%
2022/03/03	0	63.10	0	0.00	62.70	0	3,334	0.00%
2022/03/02	1	63.00	0.1	63.20	63.20	0.9	3,574	0.03%
2022/03/01	2	63.30	0	0.00	63.20	2	4,034	0.05%
2022/02/25	6	63.40	0	0.00	63.10	6	4,339	0.14%
2022/02/24	1	62.30	1	62.30	62.00	0	4,497	0.00%
2022/02/23	0	0.00	1	65.80	65.80	-1	4,626	-0.02%
2022/02/22	16	66.11	0.1	65.00	64.90	15.9	4,731	0.34%
2022/02/21	0	0.00	8	66.23	66.30	-8	4,884	-0.16%
2022/02/18	1	65.90	0	0.00	65.80	1	4,880	0.02%
2022/02/17	15	66.31	26	66.57	65.40	-11	4,870	-0.23%
2022/02/16	13	67.20	5	66.44	66.70	8	4,846	0.17%
2022/02/15	0	0.00	10	64.40	63.50	-10	4,766	-0.21%
2022/02/11	0	0.00	2	63.30	63.20	-2	4,771	-0.04%
2022/02/09	2	64.80	0	0.00	64.50	2	4,810	0.04%
2022/02/08	31	64.08	0	0.00	64.70	31	4,816	0.64%
2022/02/07	2	60.60	5	62.24	62.60	-3	4,825	-0.06%
2022/01/26	5	60.20	0	0.00	61.10	5	4,948	0.10%
2022/01/25	4	58.58	0	0.00	58.00	4	5,027	0.08%
2022/01/24	4	59.63	1	59.60	59.60	3	5,152	0.06%
2022/01/21	1	61.00	0	0.00	60.70	1	5,614	0.02%
2022/01/19	1	62.30	1	62.30	62.10	0	5,788	0.00%
2022/01/18	1	63.40	0	0.00	62.90	1	5,865	0.02%
2022/01/17	0	0.00	2	63.30	63.40	-2	5,950	-0.03%
2022/01/14	0	0.00	2	63.10	62.20	-2	5,988	-0.03%
2022/01/07	0	0.00	1	63.00	64.10	-1	6,517	-0.02%
2022/01/06	1	64.80	0	0.00	64.50	1	6,596	0.02%
2022/01/05	2	66.00	31	65.68	65.60	-29	6,579	-0.44%
2022/01/04	0	0.00	2	66.70	66.70	-2	6,641	-0.03%
2022/01/03	6	66.95	1	66.70	66.70	5	6,626	0.08%
2021/12/30	3	68.93	4	68.88	69.30	-1	6,563	-0.02%
2021/12/29	10	70.40	24	68.94	68.70	-14	6,551	-0.21%
2021/12/28	18	69.28	2.7	69.10	69.00	15.3	6,531	0.23%
2021/12/27	3	70.00	2	68.40	67.70	1	6,511	0.02%
2021/12/24	10	69.90	13.3	70.19	69.70	-3.3	6,496	-0.05%
2021/12/23	3	69.63	1	69.50	69.50	2	6,442	0.03%
2021/12/21	1	67.00	0	0.00	68.20	1	6,419	0.02%
2021/12/20	3	68.80	0	0.00	67.50	3	6,401	0.05%
2021/12/17	28	70.85	23	71.91	68.70	5	6,382	0.08%
2021/12/16	29	68.70	29	68.20	68.20	0	6,318	0.00%
2021/12/15	5	68.44	0	0.00	68.60	5	6,313	0.08%
2021/12/14	19	69.08	2	67.10	67.10	17	6,273	0.27%
2021/12/13	37	69.95	2	69.70	69.70	35	6,165	0.57%
2021/12/10	8	69.96	31	70.28	70.80	-23	6,084	-0.38%
2021/12/09	2.1	69.16	35	69.16	68.50	-32.9	5,997	-0.55%
2021/12/08	64	70.08	48.6	69.74	69.40	15.4	5,971	0.26%
2021/12/07	3	66.67	1	66.90	66.90	2	5,807	0.03%
2021/12/06	7	66.41	3	66.67	66.50	4	5,762	0.07%
2021/12/01	2	64.80	9	64.60	63.90	-7	5,592	-0.13%
2021/11/30	2	63.95	13	63.71	65.00	-11	5,538	-0.20%
2021/11/29	48	67.34	102	63.88	63.00	-54	5,439	-0.99%	大賣/
2021/11/26	31	70.40	24	70.52	70.00	7	5,179	0.14%
2021/11/25	155	70.97	162	72.02	69.30	-7	4,926	-0.14%	大買/大賣/
2021/11/24	51	68.35	64.3	69.78	71.30	-13.3	4,472	-0.30%
2021/11/23	72	67.91	58	68.20	64.90	14	4,251	0.33%
2021/11/22	44	66.41	24	66.69	66.20	20	4,111	0.49%
2021/11/19	30	62.70	53	62.67	63.80	-23	3,932	-0.58%
2021/11/18	40	62.78	18	63.21	63.90	22	3,809	0.58%
2021/11/17	0	0.00	20	58.40	58.30	-20	3,593	-0.56%
2021/11/16	0	0.00	1	58.70	57.80	-1	3,587	-0.03%
2021/11/12	31	59.27	10	58.50	58.70	21	3,574	0.59%
2021/11/09	1	59.30	1	59.10	58.90	0	3,510	0.00%
2021/11/05	23	58.07	0	0.00	57.60	23	3,477	0.66%
2021/11/03	15	60.50	51	60.64	59.20	-36	3,440	-1.05%
2021/11/02	56	63.04	13	62.65	62.70	43	3,312	1.30%
2021/11/01	14	62.30	2.1	61.02	61.50	11.9	3,247	0.37%
2021/10/29	87	64.71	72.2	65.16	63.30	14.8	3,103	0.48%
2021/10/28	12	60.20	21.4	63.46	64.00	-9.4	2,621	-0.36%
2021/10/27	18	59.21	21.9	58.85	58.20	-3.9	2,493	-0.16%
2021/10/26	13	61.78	10	62.20	61.00	3	2,437	0.12%
2021/10/25	101	62.16	10	62.75	63.00	91	2,406	3.78%	大買/
2021/10/22	0	0.00	3	60.40	61.20	-3	2,331	-0.13%
2021/10/21	162	61.00	36	61.08	60.90	126	2,293	5.49%	大買/鉅額交易
2021/10/20	69	61.13	37	61.03	60.40	32	2,166	1.48%
2021/10/19	11	58.25	0	0.00	59.40	11	1,977	0.56%
2021/10/18	45	59.76	58	60.30	59.00	-13	1,915	-0.68%
2021/10/15	21	56.17	22	56.29	56.60	-1	1,779	-0.06%
2021/10/14	68	54.54	45	54.47	55.10	23	1,753	1.31%
2021/10/13	7	51.81	0	0.00	52.10	7	1,632	0.43%
2021/10/12	25	54.84	28	54.11	52.90	-3	1,622	-0.18%
2021/10/08	1	51.60	0	0.00	51.60	1	1,546	0.06%
2021/10/06	1	51.00	0	0.00	51.20	1	1,587	0.06%
2021/10/05	0	0.00	1	50.90	51.30	-1	1,623	-0.06%
2021/10/04	1	51.80	0	0.00	52.20	1	1,630	0.06%
2021/09/23	21	60.99	25	60.49	58.30	-4	1,736	-0.23%
2021/09/22	1	57.50	1	57.60	57.50	0	1,703	0.00%
2021/09/17	3	58.30	3	57.00	57.00	0	1,724	0.00%
2021/09/16	10	58.50	3	58.70	58.30	7	1,720	0.41%
2021/09/13	5	59.60	7	59.03	58.70	-2	1,711	-0.12%
2021/09/06	1	57.50	0	0.00	56.70	1	1,758	0.06%
2021/09/03	17	56.51	17	56.54	56.10	0	1,881	0.00%
2021/08/27	9	57.58	0	0.00	55.80	9	2,323	0.39%
2021/08/26	20	55.64	22	56.85	58.30	-2	2,243	-0.09%
2021/08/25	0	0.00	1	53.40	53.00	-1	2,219	-0.05%
2021/08/23	1	52.00	0	0.00	52.00	1	2,252	0.04%
2021/08/19	1	52.90	1	52.00	52.00	0	2,318	0.00%
2021/08/18	1	54.00	0	0.00	53.80	1	2,362	0.04%
2021/08/16	0	0.00	5	54.20	54.00	-5	2,384	-0.21%
2021/08/11	1	54.70	0	0.00	54.60	1	2,452	0.04%
2021/08/10	2	55.60	0	0.00	55.50	2	2,511	0.08%
2021/08/09	1	56.70	0	0.00	56.30	1	2,641	0.04%
2021/08/06	2	58.50	0	0.00	58.00	2	2,704	0.07%
2021/08/05	5	58.50	0	0.00	58.40	5	2,862	0.17%
2021/08/04	1	57.90	0	0.00	58.20	1	3,099	0.03%
2021/07/28	0	0.00	1	55.10	55.20	-1	3,250	-0.03%
2021/07/27	0	0.00	5	56.52	56.00	-5	3,297	-0.15%
2021/07/23	4	56.33	0	0.00	56.90	4	3,485	0.11%
2021/07/22	3	56.63	0	0.00	56.40	3	3,604	0.08%
2021/07/21	2	57.00	0	0.00	57.00	2	3,631	0.06%
2021/07/20	0	0.00	3	59.20	58.00	-3	3,641	-0.08%
2021/07/13	9	58.84	0	0.00	58.30	9	3,696	0.24%
2021/07/12	0	0.00	9	59.78	60.10	-9	3,693	-0.24%
2021/07/09	0	0.00	1	58.70	58.00	-1	3,666	-0.03%
2021/07/08	0	0.00	4	58.20	58.00	-4	3,701	-0.11%
2021/07/07	3	58.63	1	59.00	58.10	2	3,727	0.05%
2021/07/06	4	59.38	30	59.51	58.80	-26	3,746	-0.69%
2021/07/05	2	60.20	0	0.00	59.90	2	3,774	0.05%
2021/07/02	2	60.70	2	59.90	60.30	0	3,778	0.00%
2021/07/01	12	61.47	3	61.70	60.40	9	3,785	0.24%
2021/06/28	5	61.30	2	62.00	61.20	3	3,809	0.08%
2021/06/25	3	60.00	3	60.30	60.30	0	3,848	0.00%
2021/06/23	0	0.00	10	59.42	59.60	-10	4,117	-0.24%
2021/06/22	2	59.10	28	59.52	59.40	-26	4,155	-0.63%
2021/06/21	4	59.90	0	0.00	59.70	4	4,258	0.09%
2021/06/18	0	0.00	16	61.50	61.50	-16	4,316	-0.37%
2021/06/17	1	60.60	0	0.00	60.80	1	4,340	0.02%
2021/06/16	2	60.90	0	0.00	60.60	2	4,393	0.05%
2021/06/15	2	60.75	4	62.00	61.30	-2	4,414	-0.05%
2021/06/11	6	62.63	6	63.80	61.70	0	4,422	0.00%
2021/06/10	32.1	63.27	18	64.65	65.20	14.1	4,338	0.32%
2021/06/09	50	62.24	11	61.33	61.30	39	4,292	0.91%
2021/06/08	15	58.83	0	0.00	58.80	15	4,213	0.36%
2021/06/07	2	58.85	21	58.09	58.80	-19	4,292	-0.44%
2021/06/03	2	57.20	0	0.00	57.20	2	4,297	0.05%
2021/06/02	3	56.43	2	57.40	56.40	1	4,387	0.02%
2021/06/01	21	56.41	20	56.80	57.10	1	4,669	0.02%
2021/05/28	0	0.00	4	56.60	56.70	-4	4,933	-0.08%
2021/05/26	0	0.00	1	57.50	58.00	-1	5,281	-0.02%
2021/05/25	0	0.00	4	55.90	56.00	-4	5,932	-0.07%
2021/05/24	24	56.05	0	0.00	56.00	24	6,253	0.38%
2021/05/21	4	56.45	3	56.30	56.10	1	6,850	0.01%
2021/05/19	1	57.10	0	0.00	56.30	1	7,104	0.01%
2021/05/18	1	55.90	1	57.00	56.80	0	7,124	0.00%
2021/05/17	3	59.93	4	56.40	55.10	-1	7,179	-0.01%
2021/05/14	1	61.60	1	62.10	61.00	0	7,191	0.00%
2021/05/13	4	63.85	1	65.50	62.00	3	7,125	0.04%
2021/05/12	4	64.75	8	65.35	61.60	-4	7,022	-0.06%
2021/05/11	1	61.90	5	62.94	62.20	-4	6,779	-0.06%
2021/05/10	2	65.30	0	0.00	63.80	2	6,730	0.03%
2021/05/07	0	0.00	3	63.30	64.80	-3	6,707	-0.04%
2021/05/06	2	60.40	1	60.20	60.10	1	6,690	0.01%
2021/05/05	2	61.85	0	0.00	61.50	2	6,721	0.03%
2021/05/04	0	0.00	2	60.30	61.80	-2	6,735	-0.03%
2021/05/03	10	66.87	2	67.95	65.10	8	6,708	0.12%
2021/04/29	1	64.80	5	65.58	65.00	-4	6,634	-0.06%
2021/04/28	4	63.48	2	66.20	63.70	2	6,579	0.03%
2021/04/27	1	64.90	4	64.90	64.90	-3	6,491	-0.05%
2021/04/23	3	60.40	0	0.00	60.00	3	6,537	0.05%
2021/04/22	4	62.25	1	61.80	61.00	3	6,591	0.05%
2021/04/21	2	64.30	4	64.30	63.60	-2	6,617	-0.03%
2021/04/20	1	63.00	2	63.45	63.10	-1	6,635	-0.02%
2021/04/19	3	63.20	0	0.00	63.00	3	6,668	0.04%
2021/04/16	0	0.00	2	64.55	64.60	-2	6,663	-0.03%
2021/04/14	6	65.53	1	66.10	64.80	5	6,665	0.08%
2021/04/13	1	68.20	1	68.10	67.00	0	6,646	0.00%
2021/04/12	0	0.00	1.5	68.68	68.30	-1.5	6,637	-0.02%
2021/04/09	9	67.44	2	67.00	67.60	7	6,640	0.11%
2021/04/08	10	66.76	0	0.00	66.90	10	6,677	0.15%
2021/04/07	1	67.20	11	67.65	67.30	-10	6,690	-0.15%
2021/04/06	1	67.60	0	0.00	67.70	1	6,743	0.01%
2021/03/31	1	68.90	2	68.90	68.60	-1	6,770	-0.01%
2021/03/30	3	70.03	6	69.83	69.70	-3	6,740	-0.04%
2021/03/29	18	72.51	20	71.59	70.50	-2	6,726	-0.03%
2021/03/26	2	67.70	1	68.00	67.40	1	6,538	0.02%
2021/03/25	0	0.00	5	67.50	67.30	-5	6,550	-0.08%
2021/03/24	2	69.45	2	68.95	68.00	0	6,543	0.00%
2021/03/23	0	0.00	17	68.84	67.00	-17	6,627	-0.26%
2021/03/22	18	66.68	4	66.70	66.50	14	6,765	0.21%
2021/03/19	0	0.00	8	69.29	67.90	-8	6,757	-0.12%
2021/03/18	2	70.10	6	69.90	69.40	-4	6,861	-0.06%
2021/03/17	2	69.50	1	70.30	69.40	1	6,941	0.01%
2021/03/16	3	70.70	3	70.00	70.00	0	6,999	0.00%
2021/03/15	2	71.80	2	74.15	70.30	0	6,972	0.00%
2021/03/11	0	0.00	3	70.00	69.80	-3	6,910	-0.04%
2021/03/10	4	69.55	12	69.72	68.60	-8	6,834	-0.12%
2021/03/09	1	69.70	5	68.90	68.70	-4	6,805	-0.06%
2021/03/08	16	70.45	1	69.30	69.60	15	6,767	0.22%
2021/03/05	7	74.94	22	73.80	71.20	-15	6,717	-0.22%
2021/03/04	0	0.00	5	70.54	69.50	-5	6,556	-0.08%
2021/03/03	35	72.07	20	71.68	70.70	15	6,510	0.23%
2021/03/02	102	72.38	1	71.70	68.50	101	6,312	1.60%	大買/鉅額交易
2021/02/26	10	74.21	21	73.46	72.30	-11	6,183	-0.18%
2021/02/25	111	81.59	85	80.07	73.50	26	5,946	0.44%	大買/
2021/02/24	19	72.67	9	69.80	75.00	10	5,262	0.19%
2021/02/23	24	72.72	26.5	72.25	68.20	-2.5	4,942	-0.05%
2021/02/22	1	69.90	1	69.90	69.90	0	4,372	0.00%
2021/02/19	30	61.01	18	61.93	63.60	12	4,321	0.28%
2021/02/18	1	57.50	0	0.00	57.90	1	4,168	0.02%
2021/02/17	274	60.82	29	61.02	57.50	245	4,151	5.90%	大買/鉅額交易
2021/02/05	28	60.44	3	57.53	60.70	25	4,074	0.61%
2021/02/04	2	55.10	1	56.00	55.20	1	3,987	0.03%
2021/02/03	121	58.47	2	55.85	55.40	119	4,012	2.97%	大買/鉅額交易
2021/02/02	113	53.85	0	0.00	55.40	113	4,007	2.82%	大買/鉅額交易
2021/02/01	3	54.80	0	0.00	53.90	3	4,020	0.07%
2021/01/29	1	56.80	0	0.00	55.70	1	4,022	0.02%
2021/01/28	20	54.10	6	54.00	57.00	14	4,039	0.35%
2021/01/27	1	55.10	1	55.20	55.10	0	4,060	0.00%
2021/01/26	1	55.80	1	57.10	55.60	0	4,046	0.00%
2021/01/25	2	58.60	4	57.75	57.60	-2	4,041	-0.05%
2021/01/22	2	57.80	0	0.00	57.50	2	4,043	0.05%
2021/01/21	30	58.34	2	58.40	58.50	28	4,064	0.69%
2021/01/20	1	60.00	0	0.00	58.50	1	4,191	0.02%
2021/01/19	4	59.48	5	59.32	59.00	-1	4,206	-0.02%
2021/01/18	0	0.00	2	61.30	59.50	-2	4,292	-0.05%
2021/01/15	2	59.25	0	0.00	58.30	2	4,242	0.05%
2021/01/14	1	58.30	1	59.20	58.20	0	4,190	0.00%
2021/01/13	1	59.80	2	59.30	59.60	-1	4,159	-0.02%
2021/01/12	7	61.69	5	61.60	60.40	2	4,167	0.05%
2021/01/11	30	60.50	1.5	60.67	60.40	28.5	4,123	0.69%
2021/01/08	2	61.85	0	0.00	61.70	2	4,117	0.05%
2021/01/07	2	63.05	3	62.90	62.50	-1	4,142	-0.02%
2021/01/06	2	64.05	1	63.80	62.50	1	4,144	0.02%
2021/01/05	2	64.55	5	65.08	64.50	-3	4,131	-0.07%
2020/12/31	2.3	69.59	2.2	70.46	68.00	0.1	4,093	0.00%
2020/12/30	7	68.37	4	68.10	68.00	3	4,020	0.07%
2020/12/29	5	68.48	1	68.50	67.50	4	4,001	0.10%
2020/12/28	2	66.50	23	67.31	67.10	-21	3,951	-0.53%
2020/12/25	1	65.60	2	65.50	65.00	-1	3,926	-0.03%
2020/12/24	3	64.60	4	64.95	64.60	-1	3,975	-0.03%
2020/12/23	10	67.13	2	68.50	65.70	8	4,092	0.20%
2020/12/22	6	66.60	8	67.59	67.20	-2	4,277	-0.05%
2020/12/21	8	66.33	13	65.00	64.40	-5	4,352	-0.11%
2020/12/18	3	67.00	1	67.00	66.10	2	4,379	0.05%
2020/12/17	25	68.89	14	69.40	66.50	11	4,481	0.25%
2020/12/16	17	66.64	16	67.89	68.70	1	4,520	0.02%
2020/12/15	4	63.53	3	66.40	63.10	1	4,462	0.02%
2020/12/14	4	67.93	1	68.90	67.00	3	4,441	0.07%
2020/12/11	0	0.00	3.3	62.75	64.40	-3.3	4,329	-0.08%
2020/12/10	1.3	60.10	14.4	60.58	58.60	-13.2	4,297	-0.31%
2020/12/09	1	64.20	1	63.00	63.00	0	4,236	0.00%
2020/12/08	3	64.73	11	63.79	63.10	-8	4,249	-0.19%
2020/12/07	1	67.50	0	0.00	66.80	1	4,188	0.02%
2020/12/04	1	68.50	2	68.50	68.80	-1	4,222	-0.02%
2020/12/02	3	70.77	1	69.80	69.80	2	4,429	0.05%
2020/12/01	1	72.00	0	0.00	71.40	1	4,455	0.02%
2020/11/30	1	72.00	2.2	72.26	75.00	-1.2	4,491	-0.03%
2020/11/27	2	69.60	1	70.20	70.50	1	4,395	0.02%
2020/11/26	1	68.30	0	0.00	68.30	1	4,415	0.02%
2020/11/25	6.3	68.36	0	0.00	68.30	6.3	4,450	0.14%
2020/11/24	2	68.55	1	69.30	68.30	1	4,468	0.02%
2020/11/19	1	71.80	4	71.28	70.60	-3	4,729	-0.06%
2020/11/18	8.3	71.44	1	72.40	71.70	7.3	4,788	0.15%
2020/11/17	0	0.00	1	70.60	70.50	-1	4,781	-0.02%
2020/11/16	2	68.85	5	69.50	68.50	-3	4,748	-0.06%
2020/11/13	0	0.00	3	69.10	69.20	-3	4,768	-0.06%
2020/11/12	0	0.00	1	68.00	67.20	-1	4,766	-0.02%
2020/11/11	0	0.00	2	70.25	70.20	-2	4,713	-0.04%
2020/11/10	3	70.33	3	70.00	69.20	0	4,693	0.00%
2020/11/09	2	72.95	2	73.00	71.50	0	4,680	0.00%
2020/11/06	1	73.10	6	73.00	73.00	-5	4,700	-0.11%
2020/11/05	7	72.13	1	74.00	72.00	6	4,700	0.13%
2020/11/04	1	69.20	1	71.30	71.90	0	4,685	0.00%
2020/11/03	2	72.60	0	0.00	71.50	2	4,760	0.04%
2020/11/02	1	72.40	10	72.48	72.50	-9	5,048	-0.18%
2020/10/30	3	72.77	1	72.88	72.30	2	5,295	0.04%
2020/10/29	6	71.68	5	73.20	73.60	1	5,566	0.02%
2020/10/28	44	76.89	40	75.38	73.30	4	5,642	0.07%
2020/10/27	2	74.55	4	74.22	73.80	-2	5,492	-0.04%
2020/10/26	11	75.66	6	74.70	73.90	5	5,455	0.09%
2020/10/23	0	0.00	6	79.60	78.20	-6	5,465	-0.11%
2020/10/22	17	79.71	4	79.15	78.00	13	5,513	0.24%
2020/10/21	1	80.30	2	80.80	80.00	-1	5,565	-0.02%
2020/10/20	5	81.92	17	81.75	81.30	-12	5,594	-0.21%
2020/10/19	5	80.30	2	80.60	80.50	3	5,741	0.05%
2020/10/16	4	80.43	2	80.50	80.00	2	5,794	0.03%
2020/10/15	5	78.86	3	79.00	78.50	2	5,974	0.03%
2020/10/14	19	81.43	0	0.00	80.70	19	5,932	0.32%
2020/10/13	1	81.10	5	80.90	81.80	-4	5,952	-0.07%
2020/10/12	2	82.90	11	83.55	82.00	-9	6,171	-0.15%
2020/10/08	8	83.80	0	0.00	83.80	8	6,154	0.13%
2020/10/06	0	0.00	6	82.60	82.60	-6	6,154	-0.10%
2020/10/05	5	83.20	1	83.20	83.20	4	6,329	0.06%
2020/09/30	5	84.30	1	83.50	84.50	4	6,296	0.06%
2020/09/29	5	85.18	0	0.00	83.10	5	6,250	0.08%
2020/09/28	9	88.96	21	87.71	86.60	-12	6,179	-0.19%
2020/09/25	21	88.91	15	89.41	89.80	6	6,085	0.10%
2020/09/24	2	83.00	11	87.45	87.00	-9	5,943	-0.15%
2020/09/23	1	82.40	20	82.88	82.10	-19	5,835	-0.33%
2020/09/22	40	83.60	10	82.44	82.00	30	5,850	0.51%
2020/09/21	27	86.13	22	87.45	87.60	5	5,772	0.09%
2020/09/18	6	80.92	15.6	82.03	84.30	-9.6	5,617	-0.17%
2020/09/17	4	76.90	1	77.20	76.70	3	5,538	0.05%
2020/09/16	5	77.26	9	77.01	76.20	-4	5,639	-0.07%
2020/09/15	11	76.23	12	77.40	77.90	-1	5,859	-0.02%
2020/09/14	8	72.98	4	72.63	73.20	4	6,484	0.06%
2020/09/11	1	74.00	4	74.55	72.50	-3	6,448	-0.05%
2020/09/10	5	75.42	2	75.10	74.20	3	6,403	0.05%
2020/09/09	6	76.00	19	76.72	76.20	-13	6,357	-0.20%
2020/09/08	6	71.87	16	73.08	79.50	-10	6,465	-0.15%
2020/09/07	11	75.52	1	76.70	73.70	10	6,794	0.15%
2020/09/04	6	79.53	4	80.13	79.60	2	6,897	0.03%
2020/09/03	1.3	82.48	5.5	81.99	81.10	-4.2	7,026	-0.06%
2020/09/02	1.2	82.92	2	83.25	83.20	-0.8	7,141	-0.01%
2020/09/01	4	82.83	0	0.00	82.40	4	7,202	0.06%
2020/08/31	1	84.60	1	85.10	84.80	0	7,385	0.00%
2020/08/28	8	86.56	7.5	86.82	85.90	0.5	7,430	0.01%
2020/08/27	40.5	88.25	10	87.96	86.00	30.5	7,414	0.41%
2020/08/26	11	90.68	21	90.05	90.00	-10	7,324	-0.14%
2020/08/25	9	84.53	9	84.49	84.00	0	7,237	0.00%
2020/08/24	21	88.17	13	89.68	87.50	8	7,179	0.11%
2020/08/21	10	85.83	26	86.52	88.10	-16	7,111	-0.22%
2020/08/20	13	96.80	0	0.00	85.50	13	7,105	0.18%
2020/08/19	0	0.00	24	94.67	95.00	-24	7,134	-0.34%
2020/08/18	1	92.00	1	90.50	92.00	0	7,195	0.00%
2020/08/17	0	0.00	1	87.90	87.60	-1	7,159	-0.01%
2020/08/14	2	86.20	18	86.10	86.30	-16	7,602	-0.21%
2020/08/13	17	84.41	6	84.52	84.00	11	7,629	0.14%
2020/08/12	6	90.60	13	91.30	89.90	-7	7,628	-0.09%
2020/08/11	12	86.00	4	86.00	83.00	8	7,683	0.10%
2020/08/10	15	86.61	15	89.40	89.40	0	7,876	0.00%
2020/08/07	20	86.78	4	88.23	88.40	16	7,921	0.20%
2020/08/06	37	93.86	17	93.94	88.90	20	7,784	0.26%
2020/08/05	21	93.73	57	94.43	97.30	-36	7,510	-0.48%
2020/08/04	24	85.18	84	85.71	88.70	-60	7,303	-0.82%
2020/08/03	30	79.75	18	74.89	80.70	12	7,057	0.17%
2020/07/31	5	73.40	7	73.40	73.40	-2	7,025	-0.03%
2020/07/30	0	0.00	10	66.80	66.80	-10	7,119	-0.14%
2020/07/29	36	60.97	36	66.46	60.80	0	7,196	0.00%
2020/07/28	29	64.99	45	64.93	63.70	-16	7,102	-0.23%
2020/07/27	6	70.70	67	70.70	70.70	-61	7,029	-0.87%
2020/07/24	4	79.23	13.5	79.18	78.50	-9.5	6,962	-0.14%
2020/07/23	18.5	82.53	12	78.73	83.50	6.5	6,935	0.09%
2020/07/22	244	76.20	36	76.20	76.20	208	6,797	3.06%	大買/鉅額交易
2020/07/21	104.5	69.30	16	69.30	69.30	88.5	6,840	1.29%	大買/
2020/07/20	0	0.00	6	77.00	77.00	-6	6,699	-0.09%
2020/07/17	17	85.50	11	85.50	85.50	6	6,832	0.09%
2020/07/16	62.4	100.39	37	100.39	95.00	25.4	7,106	0.36%
2020/07/15	1	105.50	0	0.00	105.50	1	6,884	0.01%
2020/07/13	7	130.00	0	0.00	130.00	7	6,907	0.10%
2020/07/10	36.6	146.49	31	145.26	144.00	5.6	6,869	0.08%
2020/07/09	4	145.00	0	0.00	145.00	4	6,673	0.06%
2020/07/08	1	132.00	0	0.00	132.00	1	6,672	0.01%
2020/07/07	7	120.00	35	120.00	120.00	-28	6,671	-0.42%
2020/07/06	2	109.25	0	0.00	109.50	2	6,653	0.03%
2020/07/03	7	99.70	4	99.70	99.70	3	6,600	0.05%
2020/07/02	0	0.00	1	90.30	90.70	-1	6,491	-0.02%
2020/07/01	4	81.50	2.4	82.29	82.50	1.6	6,443	0.02%
2020/06/30	4	70.25	21.5	72.05	75.00	-17.5	6,365	-0.28%
2020/06/29	2	66.90	16	68.56	69.00	-14	6,295	-0.22%
2020/06/24	15	63.84	0	0.00	62.80	15	6,200	0.24%
2020/06/23	38	59.57	5	58.84	60.50	33	6,119	0.54%
2020/06/22	12	61.18	32	62.51	63.40	-20	5,992	-0.33%
2020/06/19	71	57.39	149.1	57.61	57.70	-78.1	5,721	-1.37%	大賣/
2020/06/18	2.6	52.50	0	0.00	52.50	2.6	5,004	0.05%
2020/06/17	2.5	47.75	0	0.00	47.75	2.5	5,011	0.05%
2020/06/12	4	39.06	77	36.26	39.50	-73	5,061	-1.44%
2020/06/11	146	43.79	66	43.52	40.00	80	4,892	1.63%	大買/
2020/06/10	73	41.15	96	41.04	43.45	-23	4,432	-0.52%
2020/06/09	86	39.29	54	39.46	39.50	32	4,238	0.75%
2020/06/08	124	37.78	56	37.93	39.35	68	4,075	1.67%	大買/
2020/06/05	35	36.35	1	36.00	36.95	34	3,890	0.87%
2020/06/04	44	36.34	19	37.11	36.45	25	3,811	0.66%
2020/06/03	11	33.89	58	33.33	35.20	-47	3,625	-1.30%
2020/06/02	50	31.58	2	32.00	32.00	48	3,549	1.35%
2020/06/01	25	31.16	0	0.00	31.55	25	3,507	0.71%
2020/05/29	1	31.15	2	31.65	31.00	-1	3,477	-0.03%
2020/05/28	3	28.92	0	0.00	28.80	3	3,430	0.09%
2020/05/27	0	0.00	2	28.98	28.00	-2	3,416	-0.06%
2020/05/26	4	30.68	0	0.00	29.50	4	3,390	0.12%
2020/05/25	0	0.00	1	32.00	31.50	-1	3,372	-0.03%
2020/05/22	103	27.67	5	31.80	31.50	98	3,336	2.94%	大買/
2020/05/20	37	33.25	54	33.29	33.60	-17	3,205	-0.53%
2020/05/19	3	32.20	3	32.20	32.20	0	2,740	0.00%
2020/05/18	7	29.30	1	29.30	29.30	6	2,687	0.22%
2020/05/15	10	26.65	1	26.65	26.65	9	2,638	0.34%
2020/05/14	2	23.88	19.3	24.07	24.25	-17.3	2,507	-0.69%
2020/05/13	0	0.00	88.5	20.57	22.05	-88.5	2,282	-3.88%
2020/05/12	56	20.02	38	19.95	20.05	18	2,200	0.82%
2020/05/11	32	20.20	0	0.00	20.20	32	2,204	1.45%
2020/05/08	24	21.36	15	22.47	21.15	9	2,175	0.41%
2020/05/07	5	21.25	60	21.95	22.10	-55	2,105	-2.61%
2020/05/06	7	23.69	8	23.53	22.00	-1	2,043	-0.05%
2020/05/05	24	22.38	11	22.32	22.25	13	1,938	0.67%
2020/05/04	5	20.45	11	21.35	21.35	-6	1,830	-0.33%
2020/04/30	1	19.50	18	19.69	19.45	-17	1,738	-0.98%
2020/04/29	5	19.15	28	19.10	19.10	-23	1,712	-1.34%
2020/04/28	10	18.58	3	18.60	18.60	7	1,690	0.41%
2020/04/27	16	19.06	11	19.16	18.90	5	1,676	0.30%
2020/04/24	12	18.96	15	19.50	19.30	-3	1,636	-0.18%
2020/04/23	41	18.92	1	19.25	19.50	40	1,568	2.55%
2020/04/22	30	18.56	0	0.00	18.05	30	1,451	2.07%
2020/04/21	48	19.53	3	19.72	19.35	45	1,382	3.25%
2020/04/20	27	19.99	6	20.07	20.10	21	1,250	1.68%
2020/04/17	1	18.30	1.1	18.30	18.30	-0.1	943	-0.01%
2020/04/16	0	0.00	1	16.65	16.65	-1	938	-0.11%
2020/04/15	0	0.00	2	15.15	15.15	-2	925	-0.22%
2020/04/08	0	0.00	1	13.10	13.10	-1	899	-0.11%
2020/03/25	1	12.80	0	0.00	12.90	1	890	0.11%
2020/03/24	0	0.00	1	12.70	12.80	-1	885	-0.11%
2020/03/23	1	12.30	0	0.00	12.45	1	882	0.11%
2020/03/20	0	0.00	1	13.10	13.15	-1	880	-0.11%
2020/03/13	1	12.80	0	0.00	13.20	1	796	0.13%
2020/03/10	0	0.00	1	15.30	15.05	-1	777	-0.13%
2020/03/09	0	0.00	7	15.44	15.50	-7	750	-0.93%
2020/02/26	3	15.00	0	0.00	14.80	3	636	0.47%
2020/02/25	0	0.00	7	14.80	14.80	-7	636	-1.10%
2020/02/24	0	0.00	1.2	14.53	14.50	-1.2	638	-0.19%
2020/02/19	1	14.10	0	0.00	14.20	1	640	0.16%
2020/02/17	1	14.20	0	0.00	14.15	1	639	0.16%
2020/02/13	6	14.30	0	0.00	14.30	6	632	0.95%
2020/02/12	0	0.00	6	14.75	14.60	-6	626	-0.96%
2020/02/11	2	14.00	0	0.00	14.50	2	597	0.33%
2020/02/07	1	13.85	0	0.00	13.95	1	577	0.17%
2020/02/04	1	13.85	0	0.00	13.85	1	569	0.18%
2020/01/30	0	0.00	3	14.12	14.00	-3	548	-0.55%
2020/01/20	0	0.00	4	14.13	14.05	-4	531	-0.75%
2020/01/17	4	13.98	0	0.00	14.00	4	531	0.75%
2020/01/16	0	0.00	3	14.10	14.10	-3	527	-0.57%
2020/01/15	6	14.08	5	14.15	14.10	1	526	0.19%
2020/01/14	0	0.00	6	14.23	14.25	-6	524	-1.14%
2020/01/13	11	14.10	3	14.25	14.20	8	518	1.54%
2020/01/10	0	0.00	14	14.73	14.85	-14	495	-2.83%
2020/01/09	5	14.37	8	14.53	14.50	-3	481	-0.62%
2020/01/08	20	14.25	0	0.00	14.30	20	485	4.12%
2019/12/16	2	14.65	0	0.00	14.65	2	529	0.38%
2019/12/09	0	0.00	1	14.85	14.85	-1	506	-0.20%
2019/12/06	0	0.00	2	14.95	14.95	-2	498	-0.40%
2019/12/05	2	14.40	5	14.69	15.30	-3	477	-0.63%
2019/12/04	5	14.34	0	0.00	14.40	5	436	1.14%
2019/12/02	0	0.00	5	14.30	14.30	-5	431	-1.16%
2019/11/28	5	14.18	1	14.20	14.20	4	426	0.94%
2019/11/26	1	14.00	0	0.00	14.05	1	423	0.24%
2019/11/25	0	0.00	1	14.40	14.15	-1	420	-0.24%
2019/11/22	1	14.55	0	0.00	14.40	1	413	0.24%
2019/11/21	0	0.00	9	14.01	14.35	-9	378	-2.38%
2019/11/20	5	13.57	8	13.57	14.00	-3	355	-0.84%
2019/11/19	3	13.40	0	0.00	13.40	3	338	0.89%
2019/11/18	2	13.55	6	13.55	13.50	-4	344	-1.16%
2019/11/15	10	13.46	0	0.00	13.55	10	348	2.87%
2019/11/06	1	13.50	6	13.65	13.50	-5	353	-1.41%
2019/10/24	2	13.45	0	0.00	13.50	2	371	0.54%
2019/10/22	2	13.45	0	0.00	13.45	2	383	0.52%
2019/10/21	4	13.48	0	0.00	13.40	4	389	1.03%
2019/10/16	0	0.00	3	13.40	13.50	-3	417	-0.72%
2019/10/15	3	13.15	0	0.00	13.15	3	434	0.69%
2019/09/25	0	0.00	2	14.50	14.50	-2	512	-0.39%
2019/09/05	1	14.05	0	0.00	14.05	1	497	0.20%
2019/09/04	0	0.00	25	14.07	14.05	-25	495	-5.04%
2019/08/28	2	13.63	0	0.00	13.60	2	484	0.41%
2019/08/26	1	13.60	0	0.00	13.60	1	482	0.21%
2019/08/06	0	0.00	10	13.15	13.20	-10	469	-2.13%
2019/08/01	1	13.60	0	0.00	13.65	1	480	0.21%
2019/07/30	5	13.85	0	0.00	13.75	5	470	1.06%
2019/07/25	6	14.05	0	0.00	14.05	6	461	1.30%
2019/07/24	3	14.10	0	0.00	14.10	3	458	0.65%
2019/07/23	7	14.22	0	0.00	14.20	7	453	1.54%
2019/07/22	1	14.45	7	14.40	14.35	-6	449	-1.33%
2019/07/19	12	14.40	1	14.25	14.25	11	447	2.46%
2019/07/18	0	0.00	14	14.25	14.45	-14	440	-3.18%
2019/07/17	14	14.08	30	14.00	14.05	-16	422	-3.79%
2019/07/16	1	14.60	5	14.74	14.50	-4	396	-1.01%
2019/07/15	35	14.95	33	14.21	14.95	2	334	0.60%
2019/07/09	5	13.44	0	0.00	13.60	5	280	1.79%
2019/07/08	2	13.55	0	0.00	13.45	2	279	0.71%
2019/07/05	0	0.00	5	13.40	13.60	-5	283	-1.76%
2019/07/04	1	13.40	0	0.00	13.40	1	284	0.35%
2019/07/02	2	13.50	0	0.00	13.50	2	294	0.68%
2019/06/27	1	13.35	0	0.00	13.30	1	295	0.34%
2019/06/26	1	13.30	0	0.00	13.30	1	301	0.33%
2019/06/24	1	13.65	0	0.00	13.65	1	302	0.33%
2019/06/21	3	13.68	0	0.00	13.75	3	304	0.98%
2019/06/20	2	13.65	0	0.00	13.70	2	308	0.65%
2019/06/12	1	13.60	0	0.00	13.60	1	347	0.29%
2019/06/11	2	13.70	0	0.00	13.60	2	363	0.55%
2019/06/06	2	13.65	0	0.00	13.65	2	512	0.39%
2019/05/31	1	13.75	0	0.00	13.75	1	758	0.13%
2019/05/30	0	0.00	2	13.65	13.65	-2	759	-0.26%
2019/05/28	1	13.80	0	0.00	13.70	1	759	0.13%
2019/05/17	0	0.00	5	14.00	14.00	-5	784	-0.64%
2019/05/13	5	13.65	0	0.00	14.00	5	797	0.63%
2019/05/09	0	0.00	1	13.80	13.60	-1	807	-0.12%
2019/05/02	2	14.60	0	0.00	14.60	2	828	0.24%
2019/04/30	1	14.60	0	0.00	14.65	1	831	0.12%
2019/04/22	5	14.80	0	0.00	14.80	5	837	0.60%
2019/04/19	2	14.95	0	0.00	14.85	2	842	0.24%
2019/04/17	1	15.05	0	0.00	15.00	1	859	0.12%
2019/04/11	0	0.00	20	15.21	15.20	-20	978	-2.04%
2019/04/09	0	0.00	7	15.45	15.45	-7	987	-0.71%
2019/04/03	1	15.05	0	0.00	15.05	1	988	0.10%
2019/04/02	0	0.00	10	14.95	14.90	-10	989	-1.01%
2019/04/01	2	15.18	0	0.00	15.00	2	986	0.20%
2019/03/28	1	15.15	0	0.00	15.00	1	983	0.10%
2019/03/27	2	15.28	1	15.30	15.25	1	986	0.10%
2019/03/21	0	0.00	2	16.00	15.90	-2	1,019	-0.20%
2019/03/20	1	15.85	1	16.00	15.80	0	1,036	0.00%
2019/03/18	1	16.10	1	16.10	15.85	0	1,064	0.00%
2019/03/15	4	16.35	5	16.30	16.25	-1	1,070	-0.09%
2019/03/14	1	16.75	0	0.00	16.60	1	1,069	0.09%
2019/03/13	10	17.15	2	17.10	16.90	8	1,082	0.74%
2019/03/12	13	16.84	47	17.65	17.50	-34	1,055	-3.22%
2019/03/11	0	0.00	2	17.00	17.00	-2	984	-0.20%
2019/03/08	0	0.00	10	15.31	16.10	-10	945	-1.06%
2019/03/07	4	14.93	5	15.44	15.45	-1	1,011	-0.10%
2019/03/06	8	13.94	9	14.00	14.05	-1	970	-0.10%
2019/02/26	2	14.20	0	0.00	14.20	2	1,027	0.19%
2019/02/20	0	0.00	1	14.90	14.80	-1	1,032	-0.10%
2019/02/18	1	14.75	0	0.00	15.00	1	1,026	0.10%
2019/02/15	0	0.00	1	14.90	14.70	-1	1,023	-0.10%
2019/02/12	0	0.00	5	14.80	14.85	-5	1,009	-0.50%
2019/01/30	0	0.00	26	14.84	14.60	-26	994	-2.61%
2019/01/28	0	0.00	2	14.20	14.25	-2	978	-0.20%
2019/01/25	11	14.49	0	0.00	14.40	11	978	1.12%
2019/01/17	2	14.05	0	0.00	14.00	2	985	0.20%
2019/01/16	1	13.80	0	0.00	14.05	1	984	0.10%
2019/01/09	1	14.20	1	14.40	14.15	0	966	0.00%
2019/01/08	5	14.50	2	14.45	14.25	3	952	0.32%
2019/01/07	1	14.30	0	0.00	14.10	1	922	0.11%
2018/12/18	5	13.56	0	0.00	13.20	5	975	0.51%
2018/12/13	1	13.15	0	0.00	13.25	1	937	0.11%
2018/12/11	1	12.65	0	0.00	12.35	1	904	0.11%
2018/12/07	4	13.31	0	0.00	13.30	4	865	0.46%
2018/12/04	2	14.10	0	0.00	14.05	2	828	0.24%
2018/12/03	3	14.05	0	0.00	14.05	3	800	0.37%
2018/11/30	0	0.00	5	15.20	14.05	-5	749	-0.67%
2018/11/29	5	14.95	0	0.00	14.95	5	593	0.84%
2018/11/27	7	15.11	0	0.00	15.10	7	550	1.27%
2018/11/26	1	16.00	0	0.00	15.75	1	526	0.19%
2018/11/23	2	16.28	0	0.00	16.10	2	525	0.38%
2018/11/22	4	16.28	0	0.00	16.25	4	520	0.77%
2018/11/21	3	16.55	0	0.00	16.55	3	516	0.58%
2018/11/20	1	16.75	0	0.00	16.75	1	513	0.19%
2018/11/19	1	17.10	0	0.00	17.15	1	509	0.20%
2018/11/08	0	0.00	2	16.90	16.90	-2	545	-0.37%
2018/10/26	0	0.00	0.3	16.80	16.90	-0.3	620	-0.05%
2018/10/16	0	0.00	1	17.25	17.15	-1	618	-0.16%
2018/10/11	10	17.30	2	17.20	17.15	8	655	1.22%
2018/10/09	1	18.95	0	0.00	18.85	1	641	0.16%
2018/10/08	4	18.78	1	18.55	19.50	3	633	0.47%
2018/10/05	1	19.25	5	19.29	18.80	-4	614	-0.65%
2018/10/03	2	18.23	3	18.40	18.20	-1	604	-0.17%
2018/09/20	3	17.95	0	0.00	17.80	3	597	0.50%
2018/09/04	2	17.75	0	0.00	17.70	2	657	0.30%
2018/08/28	0	0.00	1	17.55	17.65	-1	758	-0.13%
2018/08/21	7	17.58	0	17.50	17.50	7	1,158	0.60%
2018/08/08	1	20.05	0	0.00	19.95	1	1,114	0.09%
2018/08/07	1	20.15	0	0.00	20.00	1	1,116	0.09%
2018/08/01	1	20.10	0	0.00	20.10	1	1,100	0.09%
2018/07/27	2	20.20	0	0.00	20.20	2	1,132	0.18%
2018/07/18	1	20.45	0	0.00	20.65	1	1,235	0.08%
2018/07/16	5	20.85	5	20.75	20.70	0	1,222	0.00%
2018/07/13	1	20.50	0	0.00	20.50	1	1,199	0.08%
2018/06/15	0	0.00	2	20.85	21.00	-2	1,405	-0.14%
2018/06/14	0	0.00	1	20.80	20.80	-1	1,406	-0.07%
2018/06/08	4	21.15	0	0.00	21.05	4	1,435	0.28%
2018/06/07	2	21.45	1	21.60	21.20	1	1,431	0.07%
2018/06/06	7	21.47	3	21.35	21.30	4	1,421	0.28%
2018/06/04	14	22.72	4	22.30	22.45	10	1,363	0.73%
2018/06/01	0	0.00	2	21.48	21.65	-2	1,163	-0.17%
2018/05/25	0	20.10	2	20.10	20.05	-2	997	-0.20%
2018/05/22	0	0.00	8	20.00	20.00	-8	991	-0.81%
2018/05/17	1	20.20	0	0.00	20.20	1	992	0.10%
2018/05/16	1	20.25	0	0.00	20.25	1	994	0.10%
2018/05/15	1	20.40	0	0.00	20.25	1	997	0.10%
2018/05/14	1	20.30	0	0.00	20.25	1	1,019	0.10%
2018/05/08	15	21.10	15	21.17	20.90	0	1,009	0.00%
2018/05/03	4	21.49	0	0.00	21.25	4	987	0.41%
2018/05/02	1	21.85	19	21.80	21.75	-18	961	-1.87%
2018/04/27	1	20.15	0	0.00	20.35	1	877	0.11%
2018/04/26	1	20.10	0	0.00	20.15	1	886	0.11%
2018/04/23	0	0.00	1	20.65	20.60	-1	907	-0.11%
2018/04/20	5	20.55	0	0.00	20.55	5	940	0.53%
2018/04/18	1	20.25	0	0.00	20.35	1	1,087	0.09%
2018/04/17	7	20.43	0	0.00	20.30	7	1,086	0.64%
2018/04/16	4	21.13	0	0.00	20.90	4	1,090	0.37%
2018/04/09	7	21.88	1	21.90	21.85	6	1,071	0.56%
2018/03/30	2	21.55	0	0.00	21.35	2	1,057	0.19%
2018/03/28	1	21.55	0	0.00	21.60	1	1,021	0.10%
2018/03/26	21	22.47	22	22.55	22.60	-1	952	-0.10%
2018/03/21	5	21.75	0	0.00	21.70	5	866	0.58%
2018/02/01	0	0.00	0.1	21.90	21.90	-0.1	995	-0.01%
2018/01/19	0	0.00	1	22.65	22.65	-1	974	-0.10%
2018/01/16	1	23.30	1	23.55	22.95	0	946	0.00%
2018/01/15	11	23.49	10	23.38	23.05	1	912	0.11%
2018/01/09	0	0.00	8	22.25	22.10	-8	760	-1.05%
2018/01/08	4	22.13	0	0.00	22.20	4	756	0.53%
2018/01/02	3	22.12	0	0.00	22.15	3	742	0.40%