中天 (4128)-富邦-南屯券商分點個股進出

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－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/05/02	2	41.80	2	41.90	42.20	0	1,676	0.00%
2024/04/30	0.3	41.60	0	0.00	41.80	0.3	1,681	0.02%
2024/04/29	1	41.50	22.8	41.67	41.95	-21.8	1,684	-1.30%
2024/04/26	3	40.60	0	0.00	40.80	3	1,684	0.18%
2024/04/25	22	41.08	12	41.09	40.75	10	1,686	0.59%
2024/04/24	10	41.10	10	41.30	41.10	0	1,690	0.00%
2024/04/23	9	40.89	55	40.93	41.60	-46	1,699	-2.71%
2024/04/22	11	40.44	55	40.54	40.30	-44	1,691	-2.60%
2024/04/19	9.3	41.79	26	40.10	39.60	-16.7	1,665	-1.00%
2024/04/18	1	41.15	4	41.11	41.85	-3	1,626	-0.18%
2024/04/17	1	41.95	0	0.00	41.50	1	1,606	0.06%
2024/04/16	7.4	41.71	1	42.55	41.65	6.4	1,600	0.40%
2024/04/15	0	0.00	0.2	44.40	43.65	-0.2	1,576	-0.01%
2024/04/11	12	45.64	0	0.00	45.30	12	1,554	0.77%
2024/04/10	7.4	45.39	8	45.69	45.35	-0.6	1,572	-0.04%
2024/04/09	0	0.00	1	45.20	44.80	-1	1,570	-0.06%
2024/04/08	1	44.85	0	0.00	45.10	1	1,565	0.06%
2024/04/02	0.5	44.72	0	0.00	44.70	0.5	1,556	0.03%
2024/04/01	2	45.50	2.3	45.76	44.75	-0.3	1,577	-0.02%
2024/03/29	0	0.00	0.3	44.60	44.70	-0.3	1,568	-0.02%
2024/03/27	2.3	45.27	1	44.85	44.80	1.3	1,573	0.08%
2024/03/26	0	44.40	1	44.25	44.20	-1	1,557	-0.06%
2024/03/25	0	45.05	0	0.00	44.80	0	1,558	0.00%
2024/03/22	18	44.55	3	44.38	44.45	15	1,565	0.96%
2024/03/21	2	43.95	2	43.90	44.10	0	1,562	0.00%
2024/03/20	7	43.66	7	43.64	43.40	0	1,553	0.00%
2024/03/19	0	0.00	2.2	43.14	43.05	-2.2	1,547	-0.14%
2024/03/18	1	43.10	0	0.00	43.25	1	1,543	0.06%
2024/03/15	2	44.23	0	0.00	43.90	2	1,535	0.13%
2024/03/14	4	45.23	0	0.00	44.45	4	1,528	0.26%
2024/03/13	2	44.70	0	0.00	44.25	2	1,515	0.13%
2024/03/12	24	45.60	5	45.03	45.00	19	1,492	1.27%
2024/03/08	3	47.43	6.2	46.83	45.50	-3.2	1,514	-0.21%
2024/03/07	19.5	47.65	4.1	48.63	48.85	15.4	1,426	1.08%
2024/03/06	0	44.55	1	44.60	44.50	-1	1,259	-0.08%
2024/03/05	0	45.00	0	45.50	44.90	0	1,257	0.00%
2024/03/04	0.2	45.31	3	45.25	45.10	-2.8	1,256	-0.22%
2024/03/01	3.3	45.78	3	46.68	45.75	0.3	1,262	0.02%
2024/02/29	5.1	46.25	15	46.24	46.45	-9.9	1,334	-0.75%
2024/02/27	0.1	46.35	0	0.00	46.25	0.1	1,347	0.00%
2024/02/26	2.5	46.60	3.1	47.21	47.10	-0.6	1,377	-0.04%
2024/02/23	2.1	46.62	2.2	46.54	46.45	-0.1	1,412	-0.01%
2024/02/22	5	46.80	0	0.00	46.55	5	1,447	0.35%
2024/02/21	1	47.67	1	47.10	47.10	0	1,464	0.00%
2024/02/20	0.2	46.83	0	0.00	46.80	0.2	1,509	0.01%
2024/02/19	3	47.15	3	47.05	47.05	0	1,580	0.00%
2024/02/16	0	45.35	0.3	46.40	46.90	-0.2	1,643	-0.01%
2024/02/15	0.1	45.43	0	0.00	45.35	0.1	1,788	0.00%
2024/02/05	1.1	46.01	1	45.90	45.90	0.1	1,957	0.00%
2024/02/02	18	46.57	10	46.40	46.50	8	2,879	0.28%
2024/02/01	2.1	46.54	0	0.00	46.05	2.1	3,056	0.07%
2024/01/31	2.1	46.55	1	46.65	46.45	1.1	3,603	0.03%
2024/01/30	6.3	47.37	0	0.00	46.60	6.3	3,816	0.16%
2024/01/29	0.7	47.87	5	47.70	47.65	-4.3	3,813	-0.11%
2024/01/26	0	48.10	2	47.98	48.40	-2	3,827	-0.05%
2024/01/25	2.1	47.56	0	0.00	47.60	2.1	3,832	0.05%
2024/01/24	1.1	48.06	2	48.10	48.00	-0.9	3,840	-0.02%
2024/01/23	0.1	48.40	0	0.00	48.30	0.1	3,873	0.00%
2024/01/19	0	46.95	0	0.00	47.10	0	4,006	0.00%
2024/01/18	6	47.08	0.2	47.05	46.85	5.8	4,049	0.14%
2024/01/17	0	47.00	1	47.45	46.95	-1	4,107	-0.02%
2024/01/16	0.1	48.16	0	0.00	48.00	0.1	4,168	0.00%
2024/01/12	2	48.70	0	0.00	48.50	2	4,299	0.05%
2024/01/11	10	48.49	10	48.80	48.80	0	4,537	0.00%
2024/01/10	1	48.90	0	0.00	48.90	1	4,536	0.02%
2024/01/09	0.5	48.80	0	0.00	48.65	0.5	4,531	0.01%
2024/01/08	16	49.79	5	49.54	49.30	11	4,532	0.24%
2024/01/05	11	49.66	1	50.20	50.00	10	4,529	0.22%
2024/01/04	1	49.40	26	50.36	49.50	-25	4,527	-0.55%
2024/01/03	10	50.60	0	0.00	50.60	10	4,505	0.22%
2024/01/02	0	50.40	0	0.00	50.20	0	4,494	0.00%
2023/12/29	1	50.60	0	0.00	50.50	1	4,493	0.02%
2023/12/28	0	0.00	1	50.30	50.30	-1	4,494	-0.02%
2023/12/26	0	0.00	1	51.00	50.80	-1	4,461	-0.02%
2023/12/25	1	50.00	0	0.00	49.85	1	4,440	0.02%
2023/12/22	0	0.00	1	50.00	50.40	-1	4,433	-0.02%
2023/12/19	0	0.00	9	49.50	49.50	-9	4,415	-0.20%
2023/12/18	2	50.25	0	0.00	50.10	2	4,396	0.05%
2023/12/15	0	0.00	0.1	50.70	50.60	-0.1	4,394	0.00%
2023/12/14	2	50.15	6	50.40	50.20	-4	4,406	-0.09%
2023/12/12	3	50.30	0	0.00	50.30	3	4,407	0.07%
2023/12/11	1	50.20	5	50.16	50.10	-4	4,413	-0.09%
2023/12/08	1	50.70	1	50.90	50.40	0	4,416	0.00%
2023/12/07	0.6	50.73	1	50.70	50.60	-0.4	4,407	-0.01%
2023/12/06	0	0.00	5	50.50	50.60	-5	4,406	-0.11%
2023/12/05	4	51.33	1.1	51.01	50.90	3	4,385	0.07%
2023/12/04	1	52.20	1.3	52.40	52.20	-0.3	4,351	-0.01%
2023/12/01	8	52.75	3	52.37	52.30	5	4,337	0.12%
2023/11/30	9	52.38	0.1	52.20	52.40	8.9	4,328	0.21%
2023/11/29	0.1	52.50	0	0.00	52.50	0.1	4,312	0.00%
2023/11/28	1.2	52.45	0	0.00	52.00	1.2	4,306	0.03%
2023/11/27	5	53.08	3.1	53.40	52.50	1.9	4,301	0.04%
2023/11/24	1	52.60	0	0.00	52.50	1	4,254	0.02%
2023/11/23	1	52.50	0.4	52.40	52.50	0.7	4,238	0.02%
2023/11/22	6	52.25	5	51.64	51.60	1	4,203	0.02%
2023/11/21	11	51.89	13	51.44	52.00	-2	4,163	-0.05%
2023/11/20	4.1	51.80	1	51.80	51.70	3.1	4,131	0.08%
2023/11/17	1.4	51.60	5	51.50	51.40	-3.6	4,111	-0.09%
2023/11/16	4	52.75	2	52.85	52.10	2	4,060	0.05%
2023/11/15	1	52.80	0	0.00	52.60	1	3,995	0.03%
2023/11/14	9	53.16	0	0.00	52.60	9	3,935	0.23%
2023/11/13	47	55.91	4	54.90	55.20	43	3,785	1.14%
2023/11/10	345.8	59.19	361.3	61.09	56.60	-15.5	3,606	-0.43%	大買/大賣/
2023/11/09	12.1	56.55	12	56.38	56.10	0.1	2,686	0.00%
2023/11/08	21	57.01	128.7	56.01	57.20	-107.7	2,573	-4.19%	大賣/鉅額交易
2023/11/07	201	55.60	103.4	55.57	55.60	97.6	2,020	4.83%	大買/大賣/
2023/11/03	1	50.10	0	0.00	50.10	1	1,806	0.06%
2023/11/02	0	0.00	1	50.80	50.60	-1	1,795	-0.06%
2023/11/01	1.3	50.77	0	0.00	50.80	1.3	1,789	0.07%
2023/10/31	1	51.50	2	52.80	51.30	-1	1,784	-0.06%
2023/10/27	1	53.40	7	53.70	53.80	-6	1,731	-0.35%
2023/10/26	0	0.00	1	52.10	51.90	-1	1,644	-0.06%
2023/10/25	2	53.80	1	53.70	52.50	1	1,608	0.06%
2023/10/24	8	51.99	2	52.90	52.70	6	1,547	0.39%
2023/10/23	12	53.15	2	52.15	51.70	10	1,488	0.67%
2023/10/20	3	51.73	2	50.40	49.90	1	1,440	0.07%
2023/10/19	303	52.58	309	52.59	51.50	-6	1,375	-0.43%	大買/大賣/
2023/10/18	0	0.00	7	48.58	47.90	-7	1,149	-0.61%
2023/10/17	0	0.00	1.3	49.12	48.60	-1.3	1,163	-0.11%
2023/10/16	2	49.79	1	49.55	49.60	1	1,194	0.09%
2023/10/12	0	0.00	1	48.55	48.75	-1	1,257	-0.08%
2023/10/06	0	0.00	2	49.30	49.05	-2	1,326	-0.15%
2023/10/02	2	48.50	2	48.55	48.50	0	1,365	0.00%
2023/09/25	0.4	49.35	0	0.00	49.35	0.4	1,422	0.03%
2023/09/22	1	49.00	0	0.00	49.10	1	1,451	0.07%
2023/09/20	1	50.00	0	0.00	49.80	1	1,500	0.07%
2023/09/19	0	0.00	0.2	50.90	50.30	-0.2	1,568	-0.01%
2023/09/15	1	51.70	0.3	51.40	51.70	0.7	1,575	0.05%
2023/09/14	4	50.80	4	51.33	51.30	0	1,567	0.00%
2023/09/05	0	50.30	1.1	49.62	49.40	-1.1	1,726	-0.06%
2023/09/04	0	0.00	1	50.30	50.70	-1	1,734	-0.06%
2023/08/31	1	51.00	0.1	51.10	51.10	0.9	1,745	0.05%
2023/08/30	5	50.40	0	0.00	51.10	5	1,735	0.29%
2023/08/29	2	48.68	0	0.00	49.60	2	1,761	0.11%
2023/08/25	0.2	48.15	0	0.00	48.15	0.2	1,774	0.01%
2023/08/24	0	0.00	0.1	47.75	47.80	-0.1	1,775	-0.01%
2023/08/22	0.1	48.15	0	0.00	48.15	0.1	1,804	0.01%
2023/08/21	1.4	48.87	0	0.00	48.90	1.4	1,828	0.08%
2023/08/18	0.3	48.77	0.1	48.55	48.50	0.2	1,844	0.01%
2023/08/17	0.1	49.20	0	0.00	49.15	0.1	1,849	0.01%
2023/08/16	2	49.73	0	0.00	49.50	2	1,869	0.11%
2023/08/15	1.1	48.55	0.1	49.10	48.95	1	1,872	0.05%
2023/08/14	6.8	47.26	0.1	47.50	47.30	6.7	1,884	0.36%
2023/08/11	0.7	51.00	6	50.78	50.60	-5.3	1,842	-0.29%
2023/08/10	1	51.70	12.1	51.13	50.70	-11.1	1,845	-0.60%
2023/08/09	1.7	50.90	0	0.00	50.90	1.7	1,859	0.09%
2023/08/08	0.5	51.10	2.8	51.17	51.00	-2.3	1,900	-0.12%
2023/08/04	2	52.40	2	52.70	52.70	0	1,915	0.00%
2023/08/02	3.2	51.66	0	0.00	51.50	3.2	1,914	0.17%
2023/08/01	0	0.00	7.1	53.09	52.60	-7.1	1,900	-0.37%
2023/07/31	3.5	53.25	5.6	53.07	52.60	-2.1	1,906	-0.11%
2023/07/28	0	53.30	10	53.10	53.10	-10	1,906	-0.52%
2023/07/27	0	53.70	0.5	53.80	53.50	-0.4	1,902	-0.02%
2023/07/26	3.1	53.41	0	0.00	53.40	3.1	1,925	0.16%
2023/07/25	2	54.45	2	54.40	54.30	0	1,938	0.00%
2023/07/24	0	54.30	0	0.00	54.10	0	1,949	0.00%
2023/07/21	1	55.00	0.1	55.30	54.50	0.9	1,970	0.04%
2023/07/20	15	56.20	0.1	55.80	55.60	14.9	2,012	0.74%
2023/07/19	13.3	56.77	15	56.02	55.80	-1.7	2,009	-0.08%
2023/07/18	17.1	56.51	24	56.08	55.60	-6.9	2,052	-0.34%
2023/07/17	1	56.80	3	56.90	57.20	-2	2,118	-0.09%
2023/07/14	4	54.25	13	54.22	54.10	-9	2,132	-0.42%
2023/07/13	9	53.77	3	53.87	53.80	6	2,157	0.28%
2023/07/12	0	0.00	2	56.50	55.50	-2	2,128	-0.09%
2023/07/11	10	56.50	0	0.00	56.50	10	2,200	0.45%
2023/07/10	1	56.70	1	57.60	57.00	0	2,338	0.00%
2023/07/07	0.1	56.50	1	56.60	56.50	-0.9	2,368	-0.04%
2023/07/06	2	56.30	4.7	57.37	56.30	-2.7	2,376	-0.11%
2023/07/05	2.2	57.01	10	57.29	57.00	-7.8	2,435	-0.32%
2023/07/03	0	0.00	1.2	57.18	57.10	-1.2	2,527	-0.05%
2023/06/30	16	58.38	18	58.41	57.80	-2	2,543	-0.08%
2023/06/29	2	59.20	2	59.10	59.30	0	2,589	0.00%
2023/06/28	2.1	58.21	1.6	58.30	58.30	0.5	2,642	0.02%
2023/06/27	15	58.82	5	58.98	58.80	10	2,671	0.38%
2023/06/26	0	0.00	10	57.06	57.50	-10	2,643	-0.38%
2023/06/21	24	56.64	10	57.60	56.40	14	2,693	0.52%
2023/06/20	3	57.40	21	57.31	57.40	-18	2,708	-0.66%
2023/06/19	0	0.00	20	57.60	57.20	-20	2,732	-0.73%
2023/06/16	8.1	57.28	8	57.50	57.50	0.1	2,736	0.01%
2023/06/15	20	61.11	0	0.00	61.30	20	2,689	0.74%
2023/06/14	0	0.00	0.1	61.50	61.40	-0.1	2,654	0.00%
2023/06/12	17	61.08	1	61.10	60.80	16	2,699	0.59%
2023/06/09	5	60.60	0	0.00	60.70	5	2,723	0.18%
2023/06/08	0.1	59.90	0	0.00	59.50	0.1	2,748	0.00%
2023/06/07	0	0.00	3	60.40	60.40	-3	2,795	-0.11%
2023/06/06	0	0.00	1	60.00	60.40	-1	2,803	-0.04%
2023/06/02	5.2	60.50	2	60.90	60.10	3.2	2,849	0.11%
2023/06/01	0.2	59.10	0	0.00	59.10	0.2	2,866	0.01%
2023/05/31	1	58.80	0	0.00	59.10	1	2,888	0.03%
2023/05/30	0.1	57.90	0	0.00	57.80	0.1	2,913	0.00%
2023/05/29	1	57.70	1	58.20	58.10	0	2,929	0.00%
2023/05/26	1	57.50	22	58.00	57.50	-21	2,976	-0.71%
2023/05/25	0.3	58.86	4	58.55	58.40	-3.8	2,976	-0.13%
2023/05/24	23.1	59.10	1	59.20	59.20	22.1	2,996	0.74%
2023/05/23	5.1	59.81	1.3	59.92	59.90	3.8	3,017	0.13%
2023/05/22	9.1	59.61	1	60.00	59.40	8.1	3,296	0.24%
2023/05/19	5.2	59.73	0.1	59.40	59.20	5.1	3,296	0.15%
2023/05/18	41.3	60.08	16	59.66	59.50	25.3	3,313	0.76%
2023/05/17	1.5	60.74	15	61.41	60.30	-13.6	3,309	-0.41%
2023/05/16	3	60.60	3	60.30	60.80	0	3,310	0.00%
2023/05/15	1.2	60.38	4.5	59.69	60.00	-3.3	3,353	-0.10%
2023/05/12	12	59.73	0	0.00	59.80	12	3,389	0.35%
2023/05/11	10	61.00	0	0.00	60.80	10	3,503	0.29%
2023/05/10	1	61.80	1	61.80	61.80	0	3,796	0.00%
2023/05/09	15.2	61.67	0	0.00	61.50	15.2	3,909	0.39%
2023/05/08	4	61.98	1	62.00	61.90	3	3,974	0.08%
2023/05/05	22.5	62.72	10	63.72	62.50	12.5	4,033	0.31%
2023/05/04	11	63.13	21	63.42	63.40	-10	4,069	-0.25%
2023/05/03	1	63.10	0	0.00	63.10	1	4,143	0.02%
2023/05/02	14.1	63.61	1	63.80	63.70	13.1	4,307	0.30%
2023/04/28	20	63.00	2	63.05	62.70	18	4,313	0.42%
2023/04/27	12.5	61.49	21	62.00	61.50	-8.5	4,333	-0.20%
2023/04/26	12.3	61.09	0	0.00	61.20	12.3	4,372	0.28%
2023/04/25	41	61.74	12	63.61	61.50	29	4,373	0.66%
2023/04/24	12.2	63.46	0	0.00	63.40	12.2	4,427	0.28%
2023/04/21	5	63.86	50	64.54	63.40	-45	4,456	-1.01%
2023/04/20	1	67.10	1.2	67.45	65.30	-0.2	4,421	0.00%
2023/04/19	0	0.00	2	67.65	67.10	-2	4,372	-0.05%
2023/04/18	2	66.70	1	67.00	66.60	1	4,353	0.02%
2023/04/17	1	66.50	0	0.00	66.50	1	4,346	0.02%
2023/04/14	51	66.86	1.1	66.74	66.70	49.9	4,351	1.15%
2023/04/13	28	68.73	32.1	69.28	68.00	-4.1	4,291	-0.10%
2023/04/12	1	66.50	1.5	67.13	67.20	-0.5	4,224	-0.01%
2023/04/11	4	65.90	6	65.90	66.00	-2	4,390	-0.05%
2023/04/10	22	66.96	65	66.20	65.50	-43	4,493	-0.96%
2023/04/07	9	67.49	5	67.62	67.70	4	4,516	0.09%
2023/04/06	0	0.00	2.1	67.74	67.50	-2.1	4,651	-0.05%
2023/03/31	5	66.88	18.1	66.90	66.60	-13.1	4,892	-0.27%
2023/03/30	1.1	67.47	0	0.00	67.20	1.1	5,157	0.02%
2023/03/29	5	66.92	8	66.91	67.00	-3	5,127	-0.06%
2023/03/28	1	65.30	0.1	65.40	65.30	0.9	5,124	0.02%
2023/03/27	5	66.40	7.6	66.39	66.40	-2.6	5,107	-0.05%
2023/03/24	1	66.10	4.2	65.90	66.10	-3.2	5,127	-0.06%
2023/03/23	2	64.50	1	64.50	64.30	1	5,119	0.02%
2023/03/22	2	63.80	0	0.00	63.90	2	5,186	0.04%
2023/03/21	2	63.60	1	63.50	63.50	1	5,222	0.02%
2023/03/20	2	63.00	2	62.80	63.00	0	5,253	0.00%
2023/03/17	1	62.10	0	0.00	62.50	1	5,325	0.02%
2023/03/16	17.2	61.81	3	61.70	61.60	14.2	5,386	0.26%
2023/03/15	17	62.91	0	0.00	63.00	17	5,551	0.31%
2023/03/14	3	62.90	3.1	62.32	62.30	-0.1	5,886	0.00%
2023/03/13	9	62.58	1	62.70	63.00	8	5,937	0.13%
2023/03/10	8.1	64.11	0	64.40	63.70	8.1	6,053	0.13%
2023/03/09	3.1	65.34	0	0.00	65.60	3.1	6,128	0.05%
2023/03/08	2	65.10	0	0.00	65.10	2	6,198	0.03%
2023/03/07	7.1	65.38	7	65.73	65.30	0.1	6,366	0.00%
2023/03/06	6.3	65.41	2	66.10	66.00	4.3	6,677	0.06%
2023/03/03	2.2	66.34	2	66.60	66.10	0.2	7,125	0.00%
2023/03/02	0	0.00	5	66.72	66.70	-5	7,639	-0.07%
2023/03/01	1	65.00	0	0.00	65.00	1	7,998	0.01%
2023/02/24	1	64.50	1	64.90	64.80	0	8,191	0.00%
2023/02/23	0	0.00	14	65.81	66.00	-14	8,396	-0.17%
2023/02/22	12.1	65.73	2	65.50	65.50	10.1	8,564	0.12%
2023/02/21	1.1	66.78	5	67.04	66.50	-3.9	8,635	-0.05%
2023/02/20	26.1	68.80	34	68.73	67.00	-7.9	8,670	-0.09%
2023/02/17	40	66.92	7	67.00	66.90	33	8,416	0.39%
2023/02/16	1	66.10	2	67.05	67.10	-1	8,450	-0.01%
2023/02/15	3	65.93	1	66.10	65.90	2	8,608	0.02%
2023/02/14	2	66.25	3	66.03	65.70	-1	8,680	-0.01%
2023/02/13	1.1	66.73	5.1	66.60	66.50	-3.9	8,683	-0.05%
2023/02/10	0	66.90	0	0.00	67.40	0	8,727	0.00%
2023/02/09	11.2	67.74	6.1	66.87	66.70	5.1	8,735	0.06%
2023/02/08	7.1	69.32	34.5	69.62	68.60	-27.4	8,625	-0.32%
2023/02/07	15.1	67.07	8	67.45	67.80	7.1	8,363	0.08%
2023/02/06	51.1	66.70	4.1	66.08	66.50	47	8,295	0.57%
2023/02/03	3	66.80	19	66.24	65.70	-16	8,290	-0.19%
2023/02/02	9	65.77	16	66.16	66.00	-7	8,264	-0.08%
2023/02/01	5	66.02	6	66.02	65.20	-1	8,299	-0.01%
2023/01/31	4	64.48	19	65.58	66.30	-15	8,372	-0.18%
2023/01/17	3	62.57	10	62.49	62.50	-7	8,348	-0.08%
2023/01/16	11	61.31	16	61.37	62.50	-5	8,342	-0.06%
2023/01/13	5	60.10	3	59.60	60.30	2	8,362	0.02%
2023/01/12	26	60.74	9	60.31	59.80	17	8,420	0.20%
2023/01/11	3	62.70	3	62.77	62.50	0	8,387	0.00%
2023/01/10	7.9	62.40	2	63.30	61.90	5.9	8,421	0.07%
2023/01/09	4	62.20	1	63.00	63.00	3	8,502	0.04%
2023/01/06	4	61.80	6	61.93	61.70	-2	8,582	-0.02%
2023/01/05	31	61.83	30	62.43	61.30	1	8,711	0.01%
2023/01/04	3	62.03	6	62.27	61.50	-3	8,763	-0.03%
2023/01/03	2	62.30	8	61.96	62.10	-6	8,892	-0.07%
2022/12/30	1.1	62.65	12	62.32	62.20	-10.9	9,006	-0.12%
2022/12/29	28	62.67	9	62.64	62.40	19	9,230	0.21%
2022/12/28	78	66.12	9	66.38	65.40	69	9,152	0.75%
2022/12/27	20	65.78	13	65.51	66.20	7	9,148	0.08%
2022/12/26	44	67.56	33	66.78	66.10	11	9,229	0.12%
2022/12/23	244	66.83	114	66.49	66.80	130	9,235	1.41%	大買/大賣/鉅額交易
2022/12/22	71	65.29	125	67.19	68.30	-54	9,348	-0.58%	大賣/
2022/12/21	3	62.60	20	62.60	62.10	-17	9,231	-0.18%
2022/12/20	23	61.96	12	61.24	61.00	11	9,469	0.12%
2022/12/19	2	63.00	10	63.30	63.00	-8	9,692	-0.08%
2022/12/16	41	63.04	0	0.00	62.50	41	9,929	0.41%
2022/12/15	5	64.42	9	64.36	63.80	-4	10,147	-0.04%
2022/12/14	6	64.58	86	63.40	65.60	-80	10,264	-0.78%
2022/12/13	2	65.90	20	65.77	64.70	-18	10,296	-0.17%
2022/12/09	6	65.82	3	65.70	65.50	3	10,788	0.03%
2022/12/08	13	66.02	1	66.80	66.00	12	11,454	0.10%
2022/12/07	97	66.89	203	65.99	66.80	-106	11,995	-0.88%	大賣/鉅額交易
2022/12/06	33.2	69.24	219	68.06	66.60	-185.9	12,079	-1.54%	大賣/鉅額交易
2022/12/05	2	70.20	0	0.00	70.10	2	12,241	0.02%
2022/12/02	4	70.23	25	70.81	69.80	-21	12,648	-0.17%
2022/12/01	63	69.23	16	69.68	69.40	47	12,989	0.36%
2022/11/30	17	68.60	36	68.86	68.40	-19	13,427	-0.14%
2022/11/29	8	68.78	57.1	69.03	68.40	-49.1	13,697	-0.36%
2022/11/28	67	70.23	10.1	71.07	70.20	56.9	14,043	0.41%
2022/11/25	30	71.47	27	70.43	69.20	3	14,286	0.02%
2022/11/24	27.9	69.57	119	70.43	71.00	-91.1	14,771	-0.62%	大賣/
2022/11/23	286	69.56	222.2	67.80	69.90	63.8	14,700	0.43%	大買/大賣/
2022/11/22	10	64.62	7	63.83	63.60	3	15,203	0.02%
2022/11/21	4	66.53	13	66.23	66.60	-9	16,043	-0.06%
2022/11/18	202	64.29	11.1	63.66	64.50	190.9	16,566	1.15%	大買/鉅額交易
2022/11/17	1	61.90	6	61.48	60.80	-5	17,835	-0.03%
2022/11/16	3	59.50	26	60.09	60.40	-23	17,948	-0.13%
2022/11/15	5	58.80	0	0.00	58.70	5	17,905	0.03%
2022/11/14	34	58.68	2	58.90	58.80	32	17,951	0.18%
2022/11/11	11.3	60.30	24.5	60.11	59.40	-13.2	17,900	-0.07%
2022/11/10	7	58.07	1	57.70	57.90	6	17,722	0.03%
2022/11/09	1	58.30	0	0.00	58.10	1	17,653	0.01%
2022/11/08	2	58.35	5	59.14	57.60	-3	17,639	-0.02%
2022/11/07	2	57.60	3	58.33	57.60	-1	17,575	-0.01%
2022/11/04	12	56.70	1	56.90	57.00	11	17,521	0.06%
2022/11/03	1	56.50	1	56.20	56.70	0	17,492	0.00%
2022/11/02	2	56.10	3	55.77	56.30	-1	17,450	-0.01%
2022/11/01	2	55.75	1	55.90	55.50	1	17,427	0.01%
2022/10/28	25	55.57	22	54.06	53.70	3	17,359	0.02%
2022/10/27	66.1	55.85	71	54.89	56.00	-5	17,309	-0.03%
2022/10/26	13	52.68	13	53.45	53.60	0	17,200	0.00%
2022/10/25	13	53.50	5	54.06	53.30	8	17,135	0.05%
2022/10/24	0.1	55.08	0	0.00	54.50	0.1	17,089	0.00%
2022/10/21	12.3	56.08	10	55.92	54.60	2.3	17,105	0.01%
2022/10/20	1	56.70	14	56.44	56.90	-13	17,106	-0.08%
2022/10/19	21.4	58.14	0	0.00	57.70	21.4	17,309	0.12%
2022/10/18	12	59.52	11	60.03	58.30	1	17,548	0.01%
2022/10/17	6	57.30	0	0.00	59.40	6	17,544	0.03%
2022/10/14	36	60.30	11	60.60	60.30	25	17,488	0.14%
2022/10/13	44.1	59.63	5	58.62	58.50	39.1	17,399	0.22%
2022/10/12	1.2	61.60	0	0.00	61.90	1.2	17,264	0.01%
2022/10/11	42	61.92	22.2	62.77	61.20	19.8	17,202	0.12%
2022/10/07	13	65.94	4.3	64.98	64.50	8.7	17,091	0.05%
2022/10/06	49	64.69	45	65.90	65.70	4	16,958	0.02%
2022/10/05	3.3	63.60	5	63.94	64.00	-1.7	16,676	-0.01%
2022/10/04	16	63.83	14	63.76	63.20	2	16,576	0.01%
2022/10/03	21.2	64.06	17	63.96	62.20	4.2	16,489	0.03%
2022/09/30	69.1	65.14	66	65.45	66.30	3.1	16,331	0.02%
2022/09/29	72.1	67.81	74	67.42	67.40	-1.9	16,183	-0.01%
2022/09/28	8	65.26	14.5	65.11	63.50	-6.5	15,839	-0.04%
2022/09/27	105.1	66.37	27	66.97	67.90	78.1	15,761	0.50%	大買/
2022/09/26	12.5	69.71	104.5	66.64	66.10	-92	15,554	-0.59%	大賣/
2022/09/23	17.3	71.47	7.2	70.43	71.70	10.1	15,327	0.07%
2022/09/22	120.2	71.38	7	72.07	71.70	113.2	15,214	0.74%	大買/鉅額交易
2022/09/21	7.8	71.24	5	70.84	71.30	2.8	15,041	0.02%
2022/09/20	77	72.40	100	72.00	72.00	-23	15,145	-0.15%
2022/09/19	109.7	73.34	156	71.98	73.00	-46.3	15,289	-0.30%	大買/大賣/
2022/09/16	81	75.03	4	75.73	75.00	77	15,257	0.50%
2022/09/15	64.9	77.41	409	78.06	75.50	-344.1	15,079	-2.28%	大賣/鉅額交易
2022/09/14	252	79.51	129	78.62	79.00	123	14,425	0.85%	大買/大賣/鉅額交易
2022/09/13	42.7	78.25	42	78.05	77.90	0.7	13,928	0.01%
2022/09/12	163	78.45	284.2	77.89	79.30	-121.2	13,768	-0.88%	大買/大賣/鉅額交易
2022/09/08	206.1	77.80	78	77.32	78.00	128.1	13,355	0.96%	大買/鉅額交易
2022/09/07	308	74.67	189.1	74.47	76.60	118.9	13,042	0.91%	大買/大賣/鉅額交易
2022/09/06	288.3	72.71	288.1	72.96	74.00	0.2	12,614	0.00%	大買/大賣/
2022/09/05	4.1	76.88	50.1	75.88	74.50	-46	12,050	-0.38%
2022/09/02	96.3	78.91	73.1	78.21	78.20	23.2	11,715	0.20%
2022/09/01	131	78.87	82.7	78.62	78.40	48.3	11,186	0.43%	大買/
2022/08/31	134.3	78.38	150.2	78.84	78.30	-15.9	10,653	-0.15%	大買/大賣/
2022/08/30	45.2	73.73	84.9	73.39	75.00	-39.7	9,644	-0.41%
2022/08/29	62.5	75.52	52.4	74.91	73.50	10.1	9,178	0.11%
2022/08/26	108.9	75.12	117.3	75.34	75.30	-8.4	8,278	-0.10%	大買/大賣/
2022/08/25	61	70.08	83.4	69.44	70.30	-22.4	7,230	-0.31%
2022/08/24	188.2	71.22	225	70.60	69.70	-36.8	6,446	-0.57%	大買/大賣/
2022/08/23	1	67.20	9.3	67.20	67.20	-8.3	4,992	-0.17%
2022/08/22	7	61.10	3	61.10	61.10	4	4,769	0.08%
2022/08/19	0	0.00	1	55.70	55.60	-1	4,735	-0.02%
2022/08/16	3.3	54.03	1	54.20	53.60	2.3	4,636	0.05%
2022/08/15	1	53.30	2	52.70	53.40	-1	4,607	-0.02%
2022/08/12	8	53.50	0	0.00	53.20	8	4,586	0.17%
2022/08/11	2	53.15	0	0.00	53.00	2	4,552	0.04%
2022/08/10	4	53.65	3	53.33	53.00	1	4,541	0.02%
2022/08/08	10.2	54.10	0	0.00	54.00	10.2	4,511	0.23%
2022/08/05	17	55.50	0	0.00	55.50	17	4,493	0.38%
2022/08/04	1	54.30	1	55.29	54.90	0	4,509	0.00%
2022/08/03	0	0.00	2	55.50	55.30	-2	4,493	-0.04%
2022/08/02	1	56.00	36	56.22	56.20	-35	4,480	-0.78%
2022/08/01	3	57.50	0	0.00	57.30	3	4,439	0.07%
2022/07/29	0	0.00	10	58.66	58.40	-10	4,418	-0.23%
2022/07/28	7	58.64	3	58.90	58.50	4	4,376	0.09%
2022/07/27	6	57.60	13	57.52	57.90	-7	4,327	-0.16%
2022/07/26	9	59.50	11	58.60	58.50	-2	4,336	-0.05%
2022/07/25	22.2	59.78	9	60.76	58.90	13.2	4,056	0.33%
2022/07/22	13	56.74	3	57.17	57.30	10	3,749	0.27%
2022/07/21	9	54.98	2	55.10	56.00	7	3,712	0.19%
2022/07/19	17	53.10	2	54.10	52.80	15	3,733	0.40%
2022/07/18	2.2	51.40	2.1	52.00	52.00	0.1	4,010	0.00%
2022/07/15	1	54.60	1	54.50	55.00	0	4,079	0.00%
2022/07/14	3	54.90	0	0.00	54.50	3	4,051	0.07%
2022/07/13	2.1	53.61	2	53.90	54.00	0.1	4,057	0.00%
2022/07/12	3	53.07	1	53.00	52.70	2	4,071	0.05%
2022/07/11	6	54.23	5	53.38	54.30	1	4,053	0.02%
2022/07/08	3	53.90	4	53.75	53.50	-1	4,038	-0.02%
2022/07/07	1	52.50	1	53.70	54.00	0	4,027	0.00%
2022/07/06	8	55.60	5	54.34	53.70	3	4,008	0.07%
2022/07/05	37	55.58	29	55.48	55.50	8	3,938	0.20%
2022/07/04	8.3	51.71	5	52.18	51.90	3.3	3,832	0.09%
2022/07/01	11.1	55.29	2	55.10	54.70	9.1	3,777	0.24%
2022/06/30	18	56.19	10	56.20	56.20	8	3,724	0.21%
2022/06/29	7	58.26	5	58.80	59.40	2	3,576	0.06%
2022/06/28	19.7	60.71	24	58.39	57.80	-4.4	3,554	-0.12%
2022/06/27	56.8	63.91	21	64.71	63.90	35.8	3,323	1.08%
2022/06/24	13	65.32	6.5	65.03	67.10	6.5	3,158	0.21%
2022/06/23	1	61.80	3	61.13	61.00	-2	2,849	-0.07%
2022/06/22	2.1	61.20	6	61.70	61.00	-3.9	2,818	-0.14%
2022/06/21	2	61.80	12	61.42	62.00	-10	2,736	-0.37%
2022/06/20	14.1	61.32	7	60.41	59.40	7.1	2,636	0.27%
2022/06/17	2	59.50	5.1	60.76	61.00	-3.1	2,541	-0.12%
2022/06/16	11	61.05	7	61.34	60.60	4	2,476	0.16%
2022/06/15	10	57.62	8.2	58.45	57.90	1.8	2,397	0.08%
2022/06/14	5.2	55.03	0.3	55.40	55.90	4.9	2,376	0.21%
2022/06/13	5.1	56.21	2	56.20	56.10	3.1	2,385	0.13%
2022/06/10	3	58.57	3	58.10	58.10	0	2,401	0.00%
2022/06/09	7	57.81	6.1	58.43	58.30	0.9	2,395	0.04%
2022/06/08	0	0.00	45	57.01	56.50	-45	2,347	-1.92%
2022/06/07	0	56.90	0	0.00	56.70	0	2,366	0.00%
2022/06/06	7.1	57.49	5	57.36	57.20	2.1	2,377	0.09%
2022/06/02	1	58.30	1	58.10	58.20	0	2,413	0.00%
2022/05/31	2	58.90	0	0.00	58.80	2	2,451	0.08%
2022/05/30	0	0.00	0.4	57.76	57.90	-0.4	2,455	-0.02%
2022/05/27	2	57.70	2	57.80	57.80	0	2,451	0.00%
2022/05/26	3	57.70	0	0.00	57.20	3	2,463	0.12%
2022/05/24	2	57.00	0	0.00	56.80	2	2,528	0.08%
2022/05/19	0	0.00	5	56.70	56.70	-5	2,636	-0.19%
2022/05/18	1	57.40	2	57.70	57.50	-1	2,661	-0.04%
2022/05/17	4	56.83	25	56.98	56.70	-21	2,694	-0.78%
2022/05/13	1	56.80	1	57.30	56.60	0	2,821	0.00%
2022/05/12	1	56.70	17	57.14	56.00	-16	2,833	-0.56%
2022/05/10	2	55.30	1	55.60	55.50	1	2,806	0.04%
2022/05/09	2	56.90	0	0.00	56.50	2	2,806	0.07%
2022/05/06	1	58.10	0	0.00	58.10	1	2,827	0.04%
2022/05/05	1	59.00	0	0.00	58.60	1	2,840	0.04%
2022/05/04	9	58.72	3	58.50	58.00	6	2,863	0.21%
2022/05/03	24	60.37	10	59.60	58.60	14	2,873	0.49%
2022/04/29	17	58.86	2	59.10	57.90	15	2,799	0.54%
2022/04/27	4	57.23	0	0.00	58.30	4	2,811	0.14%
2022/04/26	5	59.98	6.2	59.19	58.70	-1.2	2,776	-0.04%
2022/04/25	9	61.22	11.3	62.07	60.10	-2.3	2,744	-0.08%
2022/04/22	24	64.59	45	63.35	62.30	-21	2,672	-0.79%
2022/04/21	10	60.07	17.4	63.11	64.20	-7.4	2,396	-0.31%
2022/04/20	1	58.30	0	0.00	58.40	1	2,315	0.04%
2022/04/19	1	59.30	0	0.00	58.80	1	2,307	0.04%
2022/04/18	5	60.40	0	0.00	59.50	5	2,313	0.22%
2022/04/15	18.4	58.78	0	0.00	59.40	18.4	2,300	0.80%
2022/04/14	1	59.50	0	0.00	59.40	1	2,337	0.04%
2022/04/13	11	58.63	0	0.00	58.80	11	2,362	0.47%
2022/04/12	5	59.30	0.2	58.90	59.00	4.9	2,378	0.20%
2022/04/11	1	59.70	7	59.49	59.30	-6	2,383	-0.25%
2022/04/07	10	60.60	0	0.00	60.20	10	2,459	0.41%
2022/04/06	70	60.72	0	0.00	61.20	70	2,471	2.83%
2022/04/01	5	61.32	21	60.36	61.30	-16	2,490	-0.64%
2022/03/31	10	61.41	20	63.00	61.10	-10	2,505	-0.40%
2022/03/30	5	65.66	5.2	65.98	65.10	-0.2	2,464	-0.01%
2022/03/29	7	66.70	10	66.78	66.50	-3	2,456	-0.12%
2022/03/28	8	64.15	0	0.00	63.60	8	2,352	0.34%
2022/03/25	2.2	64.88	14.1	64.88	64.20	-11.9	2,375	-0.50%
2022/03/24	2	64.00	0	0.00	64.20	2	2,380	0.08%
2022/03/23	2	64.00	4	64.10	63.80	-2	2,497	-0.08%
2022/03/22	10	63.63	11	64.99	64.50	-1	2,494	-0.04%
2022/03/21	15	63.15	16	64.43	63.40	-1	2,501	-0.04%
2022/03/18	10	63.30	12	62.23	63.20	-2	2,575	-0.08%
2022/03/17	52	58.24	3.2	58.44	60.10	48.8	2,561	1.91%
2022/03/16	2	55.80	0	0.00	55.80	2	2,614	0.08%
2022/03/15	23	55.34	45	55.29	55.10	-22	2,665	-0.83%
2022/03/10	40	58.45	6.1	58.70	58.90	33.9	2,910	1.16%
2022/03/09	0	57.80	2	57.60	57.60	-2	2,942	-0.07%
2022/03/08	5	57.40	50	57.25	57.10	-45	2,985	-1.51%
2022/03/07	0	0.00	1	61.00	59.00	-1	3,005	-0.03%
2022/03/04	4	62.00	2	62.00	61.90	2	3,078	0.06%
2022/03/03	2	62.75	3	62.87	62.70	-1	3,334	-0.03%
2022/03/02	1.1	63.39	2	63.10	63.20	-1	3,574	-0.03%
2022/03/01	5	63.60	0	0.00	63.20	5	4,034	0.12%
2022/02/25	2	62.70	0.4	63.40	63.10	1.6	4,339	0.04%
2022/02/24	3.1	64.25	1	62.50	62.00	2.1	4,497	0.05%
2022/02/23	0	0.00	2	65.25	65.80	-2	4,626	-0.04%
2022/02/22	19	65.79	1	65.00	64.90	18	4,731	0.38%
2022/02/21	1	66.00	2	65.80	66.30	-1	4,884	-0.02%
2022/02/17	6.6	65.52	0.1	66.60	65.40	6.5	4,870	0.13%
2022/02/16	3	65.93	14	66.35	66.70	-11	4,846	-0.23%
2022/02/15	1	64.00	1	64.60	63.50	0	4,766	0.00%
2022/02/14	0	0.00	0.2	62.28	63.20	-0.2	4,764	0.00%
2022/02/11	0	0.00	2	64.10	63.20	-2	4,771	-0.04%
2022/02/09	11.3	64.22	0	0.00	64.50	11.3	4,810	0.23%
2022/02/08	2	63.25	41.4	64.20	64.70	-39.4	4,816	-0.82%
2022/02/07	1	61.80	1	62.40	62.60	0	4,825	0.00%
2022/01/26	2	60.95	0	0.00	61.10	2	4,948	0.04%
2022/01/25	0	59.00	0	0.00	58.00	0	5,027	0.00%
2022/01/24	5	58.94	0	0.00	59.60	5	5,152	0.10%
2022/01/21	3	61.70	0	0.00	60.70	3	5,614	0.05%
2022/01/20	4.6	62.92	2	62.30	62.20	2.6	5,727	0.05%
2022/01/19	0	62.73	1	62.30	62.10	-1	5,788	-0.02%
2022/01/18	2.1	63.11	0	0.00	62.90	2.1	5,865	0.04%
2022/01/17	3	62.60	0	0.00	63.40	3	5,950	0.05%
2022/01/14	5	62.00	0	0.00	62.20	5	5,988	0.08%
2022/01/13	0	64.30	3	63.80	64.40	-3	6,069	-0.05%
2022/01/12	1	63.69	96	63.30	63.30	-95	6,249	-1.52%
2022/01/11	5.2	65.01	2	63.85	63.80	3.2	6,317	0.05%
2022/01/10	5	64.70	2	65.00	65.10	3	6,454	0.05%
2022/01/07	16	63.58	5	63.56	64.10	11	6,517	0.17%
2022/01/06	24.1	65.10	3	64.93	64.50	21.1	6,596	0.32%
2022/01/05	4	66.93	4	65.70	65.60	0	6,579	0.00%
2022/01/03	3	66.67	0	0.00	66.70	3	6,626	0.05%
2021/12/29	1	69.20	10	69.20	68.70	-9	6,551	-0.14%
2021/12/28	5	69.00	2	69.00	69.00	3	6,531	0.05%
2021/12/27	6	68.05	2	68.95	67.70	4	6,511	0.06%
2021/12/24	1	70.29	8	70.29	69.70	-7	6,496	-0.11%
2021/12/23	2.1	69.43	8	69.06	69.50	-5.9	6,442	-0.09%
2021/12/22	1.1	67.81	2	68.70	68.00	-0.9	6,418	-0.01%
2021/12/21	7.1	66.71	2	67.80	68.20	5.1	6,419	0.08%
2021/12/20	5.1	67.55	0	0.00	67.50	5.1	6,401	0.08%
2021/12/17	17.2	70.11	8.2	70.01	68.70	9	6,382	0.14%
2021/12/16	2.2	68.86	2	68.30	68.20	0.2	6,318	0.00%
2021/12/15	3	68.20	5	68.78	68.60	-2	6,313	-0.03%
2021/12/14	4.4	68.08	7	68.30	67.10	-2.6	6,273	-0.04%
2021/12/13	2.2	70.26	1	69.90	69.70	1.2	6,165	0.02%
2021/12/10	4	70.68	34	70.21	70.80	-30	6,084	-0.49%
2021/12/09	20	70.10	1.2	68.51	68.50	18.8	5,997	0.31%
2021/12/08	5	68.58	35	69.90	69.40	-30	5,971	-0.50%
2021/12/07	4	66.60	8	66.61	66.90	-4	5,807	-0.07%
2021/12/06	13.3	67.90	6.1	67.05	66.50	7.2	5,762	0.12%
2021/12/03	8	65.03	1	64.00	64.80	7	5,677	0.12%
2021/12/02	11	63.59	2	64.80	63.50	9	5,634	0.16%
2021/12/01	3	65.50	8	64.31	63.90	-5	5,592	-0.09%
2021/11/30	2	64.00	3	64.17	65.00	-1	5,538	-0.02%
2021/11/29	56.1	63.38	37	64.95	63.00	19.1	5,439	0.35%
2021/11/26	120	70.40	72.3	70.02	70.00	47.7	5,179	0.92%	大買/
2021/11/25	38.6	71.59	187.2	71.38	69.30	-148.6	4,926	-3.02%	大賣/鉅額交易
2021/11/24	217	71.20	80.1	68.12	71.30	136.9	4,472	3.06%	大買/鉅額交易
2021/11/23	12	67.25	11	66.44	64.90	1	4,251	0.02%
2021/11/22	14	66.03	10.5	66.69	66.20	3.5	4,111	0.09%
2021/11/19	10	62.15	16.5	63.32	63.80	-6.5	3,932	-0.17%
2021/11/18	13.1	63.17	19	63.54	63.90	-5.9	3,809	-0.15%
2021/11/17	4	58.75	4	58.15	58.30	0	3,593	0.00%
2021/11/16	11	58.13	0	0.00	57.80	11	3,587	0.31%
2021/11/15	1.6	58.57	0	0.00	58.10	1.6	3,579	0.04%
2021/11/12	4.5	58.97	4	58.78	58.70	0.5	3,574	0.01%
2021/11/10	14	58.48	12	58.29	58.00	2	3,529	0.06%
2021/11/09	0	0.00	5.1	58.96	58.90	-5.1	3,510	-0.15%
2021/11/08	0	0.00	2.8	58.59	58.10	-2.8	3,499	-0.08%
2021/11/05	11	58.48	0	0.00	57.60	11	3,477	0.32%
2021/11/04	8	58.25	12	58.65	57.80	-4	3,467	-0.12%
2021/11/03	21.3	59.34	12	58.92	59.20	9.3	3,440	0.27%
2021/11/02	14	62.88	26	62.85	62.70	-12	3,312	-0.36%
2021/11/01	23	61.90	63	62.14	61.50	-40	3,247	-1.23%
2021/10/29	81.5	66.03	19	64.19	63.30	62.5	3,103	2.01%
2021/10/28	1	60.60	10.6	62.58	64.00	-9.6	2,621	-0.37%
2021/10/27	0.1	58.60	15.8	58.87	58.20	-15.7	2,493	-0.63%
2021/10/26	21	61.83	1	61.60	61.00	20	2,437	0.82%
2021/10/25	0	0.00	3.1	62.27	63.00	-3.1	2,406	-0.13%
2021/10/22	2.1	61.09	24	60.98	61.20	-22	2,331	-0.94%
2021/10/21	25	60.26	14	60.94	60.90	11	2,293	0.48%
2021/10/20	13	60.69	11.3	61.47	60.40	1.7	2,166	0.08%
2021/10/19	0.1	58.50	3	59.00	59.40	-2.9	1,977	-0.15%
2021/10/18	16.2	57.78	40	58.60	59.00	-23.8	1,915	-1.24%
2021/10/15	4	55.05	5	55.84	56.60	-1	1,779	-0.06%
2021/10/14	14	54.26	1	54.90	55.10	13	1,753	0.74%
2021/10/13	0	0.00	10	52.00	52.10	-10	1,632	-0.61%
2021/10/12	10	54.56	2.1	53.63	52.90	7.9	1,622	0.49%
2021/10/07	0.1	51.80	0	0.00	52.00	0.1	1,572	0.01%
2021/10/05	0	0.00	6	51.30	51.30	-6	1,623	-0.37%
2021/10/04	0	0.00	8	51.90	52.20	-8	1,630	-0.49%
2021/10/01	4	52.90	3	52.40	52.80	1	1,631	0.06%
2021/09/28	5	54.80	0	0.00	54.50	5	1,684	0.30%
2021/09/27	2	58.35	1	58.80	59.60	1	1,688	0.06%
2021/09/24	0	58.60	0	0.00	58.10	0	1,698	0.00%
2021/09/23	1	58.30	7	60.30	58.30	-6	1,736	-0.35%
2021/09/22	0	0.00	3.1	57.76	57.50	-3.1	1,703	-0.18%
2021/09/17	2	57.01	0	0.00	57.00	2	1,724	0.12%
2021/09/16	0	0.00	1	58.50	58.30	-1	1,720	-0.06%
2021/09/15	2	57.65	0	58.30	57.70	2	1,708	0.12%
2021/09/13	2	58.15	14	57.59	58.70	-12	1,711	-0.70%
2021/09/10	1	55.80	1	56.30	56.00	0	1,680	0.00%
2021/09/09	2	55.60	3	55.60	56.10	-1	1,709	-0.06%
2021/09/06	10	56.50	0	0.00	56.70	10	1,758	0.57%
2021/08/27	2	57.00	0	0.00	55.80	2	2,323	0.09%
2021/08/25	51	53.52	0	0.00	53.00	51	2,219	2.30%
2021/08/23	0	0.00	17	52.20	52.00	-17	2,252	-0.75%
2021/08/20	1	52.40	0	0.00	51.70	1	2,268	0.04%
2021/08/19	3	52.33	1	52.00	52.00	2	2,318	0.09%
2021/08/18	2	54.20	0	0.00	53.80	2	2,362	0.08%
2021/08/17	0	0.00	5	54.20	54.10	-5	2,371	-0.21%
2021/08/16	0	0.00	21	54.11	54.00	-21	2,384	-0.88%
2021/08/11	2	55.00	0	0.00	54.60	2	2,452	0.08%
2021/08/10	1	56.30	0	0.00	55.50	1	2,511	0.04%
2021/08/09	2	56.75	0	0.00	56.30	2	2,641	0.08%
2021/08/06	1	58.00	1	59.20	58.00	0	2,704	0.00%
2021/08/05	2	58.40	1	58.90	58.40	1	2,862	0.03%
2021/08/04	0	0.00	1	58.30	58.20	-1	3,099	-0.03%
2021/08/03	3	58.27	0	0.00	58.30	3	3,167	0.09%
2021/08/02	0	0.00	1	57.90	57.50	-1	3,214	-0.03%
2021/07/30	0.2	57.30	0	0.00	57.30	0.2	3,286	0.01%
2021/07/29	4	57.18	2	57.60	57.50	2	3,277	0.06%
2021/07/27	2	56.00	0	0.00	56.00	2	3,297	0.06%
2021/07/23	0	0.00	1	56.60	56.90	-1	3,485	-0.03%
2021/07/22	0	0.00	1	56.30	56.40	-1	3,604	-0.03%
2021/07/21	0.1	58.10	0	0.00	57.00	0.1	3,631	0.00%
2021/07/20	1	59.40	1	60.40	58.00	0	3,641	0.00%
2021/07/19	3	58.37	0	0.00	58.30	3	3,626	0.08%
2021/07/16	1	58.60	0	0.00	58.20	1	3,653	0.03%
2021/07/14	4	57.90	5	57.70	58.50	-1	3,688	-0.03%
2021/07/13	0	0.00	1	59.20	58.30	-1	3,696	-0.03%
2021/07/12	5	58.10	10	59.78	60.10	-5	3,693	-0.14%
2021/07/09	1	58.10	1	58.60	58.00	0	3,666	0.00%
2021/07/08	0.1	58.20	0	0.00	58.00	0.1	3,701	0.00%
2021/07/07	5	59.30	0	0.00	58.10	5	3,727	0.13%
2021/07/06	1	60.00	0	0.00	58.80	1	3,746	0.03%
2021/07/05	7	60.34	0	0.00	59.90	7	3,774	0.19%
2021/07/02	6	60.30	1	60.30	60.30	5	3,778	0.13%
2021/07/01	4	61.45	10	61.10	60.40	-6	3,785	-0.16%
2021/06/30	3	61.17	4	61.48	61.50	-1	3,783	-0.03%
2021/06/29	5	60.38	0	0.00	59.90	5	3,781	0.13%
2021/06/28	3	61.73	2	61.60	61.20	1	3,809	0.03%
2021/06/25	8	60.33	0	0.00	60.30	8	3,848	0.21%
2021/06/24	5	60.06	1	60.20	60.30	4	4,107	0.10%
2021/06/23	3	59.13	1	59.50	59.60	2	4,117	0.05%
2021/06/22	2	59.75	1	59.80	59.40	1	4,155	0.02%
2021/06/21	0	0.00	5	60.30	59.70	-5	4,258	-0.12%
2021/06/18	20	62.00	0	0.00	61.50	20	4,316	0.46%
2021/06/16	3	61.40	1	62.20	60.60	2	4,393	0.05%
2021/06/15	8	61.24	14	60.29	61.30	-6	4,414	-0.14%
2021/06/11	14	64.04	14	63.29	61.70	0	4,422	0.00%
2021/06/10	10.2	64.15	13	64.05	65.20	-2.9	4,338	-0.07%
2021/06/09	9	61.66	8	61.65	61.30	1	4,292	0.02%
2021/06/07	2	59.20	2	59.00	58.80	0	4,292	0.00%
2021/06/04	12	59.63	14	58.87	59.00	-2	4,314	-0.05%
2021/06/03	0	0.00	10.1	57.11	57.20	-10.1	4,297	-0.23%
2021/06/01	0	0.00	0.1	56.50	57.10	-0.1	4,669	0.00%
2021/05/31	10	56.00	5	55.96	55.90	5	4,739	0.11%
2021/05/28	7	56.74	0	0.00	56.70	7	4,933	0.14%
2021/05/27	1	58.00	10	59.50	56.70	-9	5,072	-0.18%
2021/05/26	4	56.95	5	57.52	58.00	-1	5,281	-0.02%
2021/05/25	1	56.40	11	56.25	56.00	-10	5,932	-0.17%
2021/05/24	6	55.92	1	56.00	56.00	5	6,253	0.08%
2021/05/21	21	56.18	13	55.86	56.10	8	6,850	0.12%
2021/05/20	12	55.60	58	57.00	55.30	-46	6,931	-0.66%
2021/05/19	3	57.50	4	56.50	56.30	-1	7,104	-0.01%
2021/05/18	8	56.53	0	0.00	56.80	8	7,124	0.11%
2021/05/17	17	58.59	45	56.36	55.10	-28	7,179	-0.39%
2021/05/14	20	62.08	17	61.49	61.00	3	7,191	0.04%
2021/05/13	5	63.92	15	64.69	62.00	-10	7,125	-0.14%
2021/05/12	41	65.06	16	65.21	61.60	25	7,022	0.36%
2021/05/11	6	64.87	16	62.51	62.20	-10	6,779	-0.15%
2021/05/10	3	64.63	16	64.46	63.80	-13	6,730	-0.19%
2021/05/07	30	63.65	16.1	63.78	64.80	13.9	6,707	0.21%
2021/05/06	0	0.00	1	60.30	60.10	-1	6,690	-0.01%
2021/05/04	19	61.68	8	61.64	61.80	11	6,735	0.16%
2021/05/03	7	66.44	15	66.91	65.10	-8	6,708	-0.12%
2021/04/29	2	64.85	15	65.75	65.00	-13	6,634	-0.20%
2021/04/28	62	65.62	5	64.40	63.70	57	6,579	0.87%
2021/04/27	20	62.04	14	59.92	64.90	6	6,491	0.09%
2021/04/26	0	0.00	91	58.95	59.00	-91	6,475	-1.41%
2021/04/23	10	60.20	15	60.37	60.00	-5	6,537	-0.08%
2021/04/22	8	62.48	0	0.00	61.00	8	6,591	0.12%
2021/04/21	1	64.60	3	63.60	63.60	-2	6,617	-0.03%
2021/04/20	0	63.50	5	62.40	63.10	-5	6,635	-0.08%
2021/04/19	1	63.70	3	63.43	63.00	-2	6,668	-0.03%
2021/04/16	6	64.85	0	0.00	64.60	6	6,663	0.09%
2021/04/15	7.1	64.96	0	0.00	64.70	7.1	6,662	0.11%
2021/04/14	7	66.59	0.2	65.10	64.80	6.9	6,665	0.10%
2021/04/13	2	68.60	1	68.00	67.00	1	6,646	0.02%
2021/04/12	4.2	68.40	4	68.95	68.30	0.2	6,637	0.00%
2021/04/09	13.1	67.48	3	67.63	67.60	10.1	6,640	0.15%
2021/04/08	8	66.75	4	66.70	66.90	4	6,677	0.06%
2021/04/07	2	67.60	1	67.50	67.30	1	6,690	0.01%
2021/04/06	6	67.68	12	67.63	67.70	-6	6,743	-0.09%
2021/04/01	40	69.57	5	69.94	68.80	35	6,775	0.52%
2021/03/31	9	69.93	24	68.43	68.60	-15	6,770	-0.22%
2021/03/30	1	70.50	17	69.81	69.70	-16	6,740	-0.24%
2021/03/29	97	71.14	50.4	71.62	70.50	46.6	6,726	0.69%
2021/03/26	9	67.50	9	68.06	67.40	0	6,538	0.00%
2021/03/25	17	67.70	6	68.65	67.30	11	6,550	0.17%
2021/03/24	10.1	68.82	9	69.96	68.00	1.1	6,543	0.02%
2021/03/23	7.1	67.73	22	67.43	67.00	-15	6,627	-0.23%
2021/03/22	4	67.40	8	66.50	66.50	-4	6,765	-0.06%
2021/03/19	9	69.09	2	68.45	67.90	7	6,757	0.10%
2021/03/18	11	69.98	9	70.04	69.40	2	6,861	0.03%
2021/03/17	13.1	69.68	6	69.50	69.40	7.1	6,941	0.10%
2021/03/16	15	70.47	9.1	70.58	70.00	5.9	6,999	0.08%
2021/03/15	14.1	72.07	19	71.75	70.30	-4.9	6,972	-0.07%
2021/03/12	10.1	70.30	6	70.52	69.70	4.1	6,925	0.06%
2021/03/11	2	70.20	8	70.38	69.80	-6	6,910	-0.09%
2021/03/10	55	69.08	4	70.05	68.60	51	6,834	0.75%
2021/03/09	14	69.69	10	69.35	68.70	4	6,805	0.06%
2021/03/08	13	69.13	2	70.60	69.60	11	6,767	0.16%
2021/03/05	22	73.19	48	73.51	71.20	-26	6,717	-0.39%
2021/03/04	54	70.95	32	69.52	69.50	22	6,556	0.34%
2021/03/03	18	71.64	68	70.01	70.70	-50	6,510	-0.77%
2021/03/02	6	69.87	31.3	69.95	68.50	-25.3	6,312	-0.40%
2021/02/26	25.3	73.15	29.7	73.46	72.30	-4.4	6,183	-0.07%
2021/02/25	90.5	78.36	80	79.37	73.50	10.4	5,946	0.18%
2021/02/24	14	69.73	30.1	72.69	75.00	-16.1	5,262	-0.31%
2021/02/23	90.1	72.29	80.3	69.95	68.20	9.8	4,942	0.20%
2021/02/22	5	68.08	17	68.88	69.90	-12	4,372	-0.27%
2021/02/19	31.3	63.36	20.5	61.92	63.60	10.8	4,321	0.25%
2021/02/18	5	58.14	3.1	58.85	57.90	2	4,168	0.05%
2021/02/17	12.1	59.63	11	58.61	57.50	1.1	4,151	0.03%
2021/02/05	13	58.39	40	59.35	60.70	-27	4,074	-0.66%
2021/02/04	0.1	55.50	2	55.20	55.20	-1.9	3,987	-0.05%
2021/02/03	88	58.19	5	58.80	55.40	83	4,012	2.07%
2021/02/02	4	54.88	1	53.70	55.40	3	4,007	0.07%
2021/02/01	5	55.10	5	55.50	53.90	0	4,020	0.00%
2021/01/29	8	55.81	1	56.20	55.70	7	4,022	0.17%
2021/01/28	5	53.70	6	54.77	57.00	-1	4,039	-0.02%
2021/01/27	5	55.36	61	55.98	55.10	-56	4,060	-1.38%
2021/01/26	37	56.69	47	56.25	55.60	-10	4,046	-0.25%
2021/01/25	2	58.10	4	58.38	57.60	-2	4,041	-0.05%
2021/01/22	6	58.03	8	57.88	57.50	-2	4,043	-0.05%
2021/01/21	4	58.48	5	58.52	58.50	-1	4,064	-0.02%
2021/01/20	55	60.10	7	58.80	58.50	48	4,191	1.15%
2021/01/19	12.2	59.33	10	58.98	59.00	2.2	4,206	0.05%
2021/01/18	20	60.59	4	60.05	59.50	16	4,292	0.37%
2021/01/15	14	59.41	2.3	59.44	58.30	11.8	4,242	0.28%
2021/01/14	8	58.81	0	0.00	58.20	8	4,190	0.19%
2021/01/13	13	60.98	12	59.69	59.60	1	4,159	0.02%
2021/01/12	14	61.51	12	60.93	60.40	2	4,167	0.05%
2021/01/11	13	60.98	10.1	60.41	60.40	2.9	4,123	0.07%
2021/01/08	9	62.01	4	61.80	61.70	5	4,117	0.12%
2021/01/07	2	64.20	0	0.00	62.50	2	4,142	0.05%
2021/01/06	5	64.10	1	62.80	62.50	4	4,144	0.10%
2021/01/05	1	64.50	1	64.60	64.50	0	4,131	0.00%
2021/01/04	11	65.55	2	65.80	65.10	9	4,120	0.22%
2020/12/31	19.2	69.09	19	68.66	68.00	0.2	4,093	0.00%
2020/12/30	0	0.00	4	68.33	68.00	-4	4,020	-0.10%
2020/12/29	0	68.00	5	69.10	67.50	-5	4,001	-0.12%
2020/12/28	2	68.00	7	67.93	67.10	-5	3,951	-0.13%
2020/12/25	4	65.75	1	65.10	65.00	3	3,926	0.08%
2020/12/24	0	0.00	10	65.08	64.60	-10	3,975	-0.25%
2020/12/23	7	66.44	3	66.83	65.70	4	4,092	0.10%
2020/12/22	1	67.50	2	66.10	67.20	-1	4,277	-0.02%
2020/12/21	5	65.10	6	64.70	64.40	-1	4,352	-0.02%
2020/12/18	9	67.41	8	66.63	66.10	1	4,379	0.02%
2020/12/17	21	68.99	25	69.76	66.50	-4	4,481	-0.09%
2020/12/16	23.1	66.97	28	68.69	68.70	-4.9	4,520	-0.11%
2020/12/15	11	64.78	5	65.00	63.10	6	4,462	0.13%
2020/12/14	18	68.89	13	68.22	67.00	5	4,441	0.11%
2020/12/11	10	61.75	31	63.13	64.40	-21	4,329	-0.49%
2020/12/10	27	59.03	15.1	60.21	58.60	11.9	4,297	0.28%
2020/12/09	1	63.30	2	63.00	63.00	-1	4,236	-0.02%
2020/12/08	16	63.79	15	64.16	63.10	1	4,249	0.02%
2020/12/07	11	67.58	1	67.30	66.80	10	4,188	0.24%
2020/12/04	3	68.87	0	0.00	68.80	3	4,222	0.07%
2020/12/03	2	69.25	2	69.50	68.90	0	4,338	0.00%
2020/12/02	6	70.47	0	0.00	69.80	6	4,429	0.14%
2020/12/01	8.2	73.32	8.4	73.00	71.40	-0.2	4,455	0.00%
2020/11/30	2.5	73.58	11	73.45	75.00	-8.5	4,491	-0.19%
2020/11/27	0	0.00	1	70.20	70.50	-1	4,395	-0.02%
2020/11/25	6	69.22	0	0.00	68.30	6	4,450	0.13%
2020/11/24	0	0.00	3	69.93	68.30	-3	4,468	-0.07%
2020/11/23	6	70.10	1	69.80	69.80	5	4,558	0.11%
2020/11/20	2	69.65	6	69.98	69.80	-4	4,668	-0.09%
2020/11/19	27	70.87	6	71.33	70.60	21	4,729	0.44%
2020/11/18	11	70.85	2	71.65	71.70	9	4,788	0.19%
2020/11/17	15	69.09	13	69.71	70.50	2	4,781	0.04%
2020/11/16	3	69.00	3	69.30	68.50	0	4,748	0.00%
2020/11/13	10	67.67	7	68.37	69.20	3	4,768	0.06%
2020/11/12	20	67.72	6	69.05	67.20	14	4,766	0.29%
2020/11/11	7	70.40	10	70.19	70.20	-3	4,713	-0.06%
2020/11/10	13	70.95	9	70.06	69.20	4	4,693	0.09%
2020/11/09	6	72.82	7	73.01	71.50	-1	4,680	-0.02%
2020/11/06	2.4	72.73	3	72.77	73.00	-0.6	4,700	-0.01%
2020/11/05	7	73.07	2	74.00	72.00	5	4,700	0.11%
2020/11/04	3	69.20	6	69.95	71.90	-3	4,685	-0.06%
2020/11/03	3	72.33	4	72.00	71.50	-1	4,760	-0.02%
2020/11/02	5	72.32	4	72.25	72.50	1	5,048	0.02%
2020/10/30	3	72.60	2	71.95	72.30	1	5,295	0.02%
2020/10/29	3	71.97	4	72.78	73.60	-1	5,566	-0.02%
2020/10/28	19	75.35	11	76.55	73.30	8	5,642	0.14%
2020/10/27	7	74.36	1	74.30	73.80	6	5,492	0.11%
2020/10/26	22	75.24	4	74.63	73.90	18	5,455	0.33%
2020/10/23	6	78.72	3	78.83	78.20	3	5,465	0.05%
2020/10/22	3	78.50	5	78.52	78.00	-2	5,513	-0.04%
2020/10/21	9	80.59	7	80.36	80.00	2	5,565	0.04%
2020/10/20	5	81.84	4	82.10	81.30	1	5,594	0.02%
2020/10/19	0	0.00	2	80.50	80.50	-2	5,741	-0.03%
2020/10/16	1	80.70	0	0.00	80.00	1	5,794	0.02%
2020/10/15	3	78.93	1	78.00	78.50	2	5,974	0.03%
2020/10/14	4	81.40	5	81.22	80.70	-1	5,932	-0.02%
2020/10/12	2	82.50	2	83.55	82.00	0	6,171	0.00%
2020/10/08	0	0.00	2	84.50	83.80	-2	6,154	-0.03%
2020/10/07	0	0.00	4	82.77	82.10	-4	6,126	-0.07%
2020/10/06	3	82.30	0	0.00	82.60	3	6,154	0.05%
2020/10/05	4	83.60	0	0.00	83.20	4	6,329	0.06%
2020/09/30	5	84.08	3	83.90	84.50	2	6,296	0.03%
2020/09/29	8	84.81	2	86.50	83.10	6	6,250	0.10%
2020/09/28	7	88.30	5	89.32	86.60	2	6,179	0.03%
2020/09/25	12	89.22	19	90.17	89.80	-7	6,085	-0.12%
2020/09/24	12	88.31	7	83.34	87.00	5	5,943	0.08%
2020/09/23	2	83.05	5	82.76	82.10	-3	5,835	-0.05%
2020/09/22	7	82.76	16	82.68	82.00	-9	5,850	-0.15%
2020/09/21	22.5	87.20	20	86.07	87.60	2.5	5,772	0.04%
2020/09/18	4	80.75	8	82.25	84.30	-4	5,617	-0.07%
2020/09/17	2	76.60	3	77.03	76.70	-1	5,538	-0.02%
2020/09/16	1	76.20	5	77.10	76.20	-4	5,639	-0.07%
2020/09/15	1	75.30	2	74.85	77.90	-1	5,859	-0.02%
2020/09/14	2	73.40	2	74.05	73.20	0	6,484	0.00%
2020/09/11	4	73.60	1	74.00	72.50	3	6,448	0.05%
2020/09/10	5	75.36	4	75.88	74.20	1	6,403	0.02%
2020/09/09	5	77.02	6	77.15	76.20	-1	6,357	-0.02%
2020/09/08	9	73.98	7	73.27	79.50	2	6,465	0.03%
2020/09/07	18	76.07	7	76.53	73.70	11	6,794	0.16%
2020/09/04	7	78.20	6	80.07	79.60	1	6,897	0.01%
2020/09/03	11	82.09	8.1	82.67	81.10	2.9	7,026	0.04%
2020/09/02	3	84.30	2	83.35	83.20	1	7,141	0.01%
2020/09/01	11	83.25	14	82.64	82.40	-3	7,202	-0.04%
2020/08/31	10	85.86	4	85.20	84.80	6	7,385	0.08%
2020/08/28	8	86.31	4	86.35	85.90	4	7,430	0.05%
2020/08/27	19	88.26	53	89.05	86.00	-34	7,414	-0.46%
2020/08/26	36	90.54	7	89.10	90.00	29	7,324	0.40%
2020/08/25	7	84.54	2	85.65	84.00	5	7,237	0.07%
2020/08/24	10	89.79	45	89.90	87.50	-35	7,179	-0.49%
2020/08/21	33	87.64	3	87.07	88.10	30	7,111	0.42%
2020/08/20	10	85.50	36	88.42	85.50	-26	7,105	-0.37%
2020/08/19	35	95.02	2	94.35	95.00	33	7,134	0.46%
2020/08/18	0	0.00	13	91.19	92.00	-13	7,195	-0.18%
2020/08/17	3	87.50	6	86.17	87.60	-3	7,159	-0.04%
2020/08/14	0	0.00	2	84.00	86.30	-2	7,602	-0.03%
2020/08/13	10	82.50	22	83.91	84.00	-12	7,629	-0.16%
2020/08/12	33	90.30	19	87.55	89.90	14	7,628	0.18%
2020/08/11	1	83.80	34	86.21	83.00	-33	7,683	-0.43%
2020/08/10	37	88.37	10	86.96	89.40	27	7,876	0.34%
2020/08/07	20	87.39	20	88.16	88.40	0	7,921	0.00%
2020/08/06	41	94.93	68	98.78	88.90	-27	7,784	-0.35%
2020/08/05	57	93.55	52	91.60	97.30	5	7,510	0.07%
2020/08/04	72	86.74	11	86.79	88.70	61	7,303	0.84%
2020/08/03	7	76.67	28	80.65	80.70	-21	7,057	-0.30%
2020/07/31	0	0.00	26	73.40	73.40	-26	7,025	-0.37%
2020/07/30	0	0.00	0.2	66.80	66.80	-0.2	7,119	0.00%
2020/07/29	23	61.67	23	63.06	60.80	0	7,196	0.00%
2020/07/28	27	63.84	7	64.37	63.70	20	7,102	0.28%
2020/07/27	11	70.70	12	70.70	70.70	-1	7,029	-0.01%
2020/07/24	5.1	79.73	14	81.00	78.50	-8.9	6,962	-0.13%
2020/07/23	18.5	81.55	7	79.37	83.50	11.5	6,935	0.17%
2020/07/22	0	0.00	17	76.20	76.20	-17	6,797	-0.25%
2020/07/21	29	69.30	6	69.30	69.30	23	6,840	0.34%
2020/07/20	0	0.00	1	77.00	77.00	-1	6,699	-0.01%
2020/07/17	6	85.50	12	85.50	85.50	-6	6,832	-0.09%
2020/07/16	30	99.95	23	96.57	95.00	7	7,106	0.10%
2020/07/15	2	105.50	1	105.50	105.50	1	6,884	0.01%
2020/07/13	3	130.00	3	130.00	130.00	0	6,907	0.00%
2020/07/10	31.5	142.35	15.3	147.76	144.00	16.2	6,869	0.24%
2020/07/09	0	0.00	1	145.00	145.00	-1	6,673	-0.01%
2020/07/08	0	0.00	1	132.00	132.00	-1	6,672	-0.01%
2020/07/07	3	120.00	1	120.00	120.00	2	6,671	0.03%
2020/07/06	24	109.04	16	109.50	109.50	8	6,653	0.12%
2020/07/03	27	99.70	71	99.64	99.70	-44	6,600	-0.67%
2020/07/02	34	90.21	75	88.75	90.70	-41	6,491	-0.63%
2020/07/01	57	81.61	23	77.42	82.50	34	6,443	0.53%
2020/06/30	84	72.02	115.5	70.64	75.00	-31.5	6,365	-0.49%	大賣/
2020/06/29	101	67.96	12	65.42	69.00	89	6,295	1.41%	大買/
2020/06/24	36	62.27	15	61.39	62.80	21	6,200	0.34%
2020/06/23	31	61.12	109	60.31	60.50	-78	6,119	-1.27%	大賣/
2020/06/22	66	63.16	8	61.11	63.40	58	5,992	0.97%
2020/06/19	91	57.57	29	56.94	57.70	62	5,721	1.08%
2020/06/18	1	52.50	0	0.00	52.50	1	5,004	0.02%
2020/06/12	11	37.99	23.1	38.56	39.50	-12.1	5,061	-0.24%
2020/06/11	51	43.14	188	42.04	40.00	-137	4,892	-2.80%	大賣/鉅額交易
2020/06/10	125	41.68	11.1	41.62	43.45	113.9	4,432	2.57%	大買/鉅額交易
2020/06/09	24	39.39	47	39.45	39.50	-23	4,238	-0.54%
2020/06/08	54	38.48	7	39.06	39.35	47	4,075	1.15%
2020/06/05	9	36.37	20	35.95	36.95	-11	3,890	-0.28%
2020/06/04	29	36.50	7	36.35	36.45	22	3,811	0.58%
2020/06/03	4	33.78	17	34.15	35.20	-13	3,625	-0.36%
2020/06/02	0	0.00	9	31.85	32.00	-9	3,549	-0.25%
2020/06/01	0	0.00	1	31.55	31.55	-1	3,507	-0.03%
2020/05/29	3	31.65	0	0.00	31.00	3	3,477	0.09%
2020/05/28	28	28.70	5	28.60	28.80	23	3,430	0.67%
2020/05/27	5	28.35	23	29.17	28.00	-18	3,416	-0.53%
2020/05/26	27	30.08	21	30.36	29.50	6	3,390	0.18%
2020/05/25	25	31.89	14	30.90	31.50	11	3,372	0.33%
2020/05/22	70	28.66	6	28.50	31.50	64	3,336	1.92%
2020/05/21	2	30.25	0	0.00	30.25	2	3,227	0.06%
2020/05/20	49	33.12	97	34.18	33.60	-48	3,205	-1.50%
2020/05/19	10	32.20	3	32.20	32.20	7	2,740	0.26%
2020/05/18	7	29.30	23	29.30	29.30	-16	2,687	-0.60%
2020/05/15	15	26.54	27	26.63	26.65	-12	2,638	-0.45%
2020/05/14	96	23.96	106	23.58	24.25	-10	2,507	-0.40%	大賣/
2020/05/13	101	21.99	1	21.90	22.05	100	2,282	4.38%	大買/
2020/05/11	1	20.50	7	20.32	20.20	-6	2,204	-0.27%
2020/05/08	9	21.89	0	0.00	21.15	9	2,175	0.41%
2020/05/06	17	22.93	0	0.00	22.00	17	2,043	0.83%
2020/05/05	2	22.00	2	22.35	22.25	0	1,938	0.00%
2020/05/04	0	0.00	11	20.46	21.35	-11	1,830	-0.60%
2020/04/30	1	19.90	2	19.45	19.45	-1	1,738	-0.06%
2020/04/29	0	0.00	5	18.94	19.10	-5	1,712	-0.29%
2020/04/27	0	0.00	1	18.95	18.90	-1	1,676	-0.06%
2020/04/24	5	19.40	12	18.82	19.30	-7	1,636	-0.43%
2020/04/23	10	18.18	3	18.08	19.50	7	1,568	0.45%
2020/04/22	1	18.40	0	0.00	18.05	1	1,451	0.07%
2020/04/21	9	19.61	17	19.48	19.35	-8	1,382	-0.58%
2020/04/20	26	20.09	23.2	19.95	20.10	2.8	1,250	0.22%
2020/04/17	1	18.30	2	18.30	18.30	-1	943	-0.11%
2020/04/16	5	16.65	0	0.00	16.65	5	938	0.53%
2020/04/14	0	13.70	0	0.00	13.80	0	915	0.00%
2020/04/13	0	13.30	2	13.00	13.40	-2	908	-0.22%
2020/04/10	1	13.15	0	0.00	13.00	1	899	0.11%
2020/04/09	4	12.90	0	0.00	13.20	4	902	0.44%
2020/04/06	2	12.55	5	12.80	12.80	-3	899	-0.33%
2020/03/25	0	0.00	5	12.85	12.90	-5	890	-0.56%
2020/03/16	1	12.80	0	0.00	12.80	1	805	0.12%
2020/03/10	0	0.00	1	14.70	15.05	-1	777	-0.13%
2020/03/09	0	0.00	14	15.21	15.50	-14	750	-1.87%
2020/03/03	0	0.00	1	14.25	14.25	-1	658	-0.15%
2020/02/27	10	14.30	0	0.00	14.35	10	647	1.54%
2020/02/26	0	0.00	2	14.75	14.80	-2	636	-0.31%
2020/02/25	0	0.00	10	14.60	14.80	-10	636	-1.57%
2020/02/21	0	0.00	1	14.20	14.20	-1	646	-0.15%
2020/02/19	1	14.15	0	0.00	14.20	1	640	0.16%
2020/02/13	0	14.30	0	0.00	14.30	0	632	0.00%
2020/02/11	0	0.00	1	14.00	14.50	-1	597	-0.17%
2020/02/10	1	13.80	1	14.00	13.75	0	574	0.00%
2020/02/07	1	13.85	3	14.08	13.95	-2	577	-0.35%
2020/02/06	2	13.75	5	13.97	14.00	-3	574	-0.52%
2020/02/05	1	13.80	0	0.00	13.80	1	571	0.17%
2020/02/04	0	0.00	3	13.90	13.85	-3	569	-0.53%
2020/02/03	4	13.26	9	13.87	14.05	-5	568	-0.88%
2020/01/31	5	13.98	7	13.87	13.95	-2	556	-0.36%
2020/01/30	5	13.90	0	0.00	14.00	5	548	0.91%
2020/01/20	10	14.06	0	0.00	14.05	10	531	1.88%
2020/01/17	8	14.10	0	0.00	14.00	8	531	1.50%
2020/01/15	2	14.10	0	0.00	14.10	2	526	0.38%
2020/01/13	2	14.15	20	14.10	14.20	-18	518	-3.47%
2020/01/10	20	14.65	0	0.00	14.85	20	495	4.04%
2020/01/08	0	0.00	2	14.30	14.30	-2	485	-0.41%
2020/01/07	2	14.05	0	0.00	14.10	2	484	0.41%
2020/01/06	0	0.00	2	14.35	14.30	-2	483	-0.41%
2020/01/03	2	14.15	2	14.45	14.20	0	486	0.00%
2020/01/02	2	14.30	0	0.00	14.45	2	488	0.41%
2019/12/12	1	14.70	0	0.00	14.65	1	525	0.19%
2019/12/11	2	14.93	0	0.00	14.75	2	521	0.38%
2019/12/09	0	0.00	1	14.85	14.85	-1	506	-0.20%
2019/12/06	1	15.00	0	0.00	14.95	1	498	0.20%
2019/12/05	0	0.00	4	14.53	15.30	-4	477	-0.84%
2019/12/04	0	0.00	1	14.40	14.40	-1	436	-0.23%
2019/12/03	2	14.18	2	14.40	14.25	0	432	0.00%
2019/12/02	0	0.00	3	14.30	14.30	-3	431	-0.70%
2019/11/28	5	14.17	0	0.00	14.20	5	426	1.17%
2019/11/25	3	14.23	0	0.00	14.15	3	420	0.71%
2019/11/22	3	14.50	0	0.00	14.40	3	413	0.73%
2019/11/13	2	13.55	0	0.00	13.40	2	347	0.58%
2019/11/07	2	13.45	4.5	13.45	13.50	-2.5	353	-0.71%
2019/11/06	1	13.70	10	13.55	13.50	-9	353	-2.55%
2019/10/28	0	0.00	5	13.25	13.30	-5	365	-1.37%
2019/10/16	0.2	13.50	0	0.00	13.50	0.2	417	0.05%
2019/10/07	0.1	13.40	0	0.00	13.40	0.1	540	0.02%
2019/10/02	0.1	13.60	0	0.00	13.60	0.1	535	0.02%
2019/09/25	0	0.00	5	14.50	14.50	-5	512	-0.97%
2019/09/12	1	14.10	0	0.00	14.00	1	496	0.20%
2019/09/06	0	0.00	20	14.00	13.95	-20	498	-4.01%
2019/09/04	20	14.05	0	0.00	14.05	20	495	4.03%
2019/08/28	1	13.65	0	0.00	13.60	1	484	0.21%
2019/08/27	0.4	13.60	0	0.00	13.60	0.4	481	0.08%
2019/08/23	0	13.75	0	0.00	13.75	0	480	0.00%
2019/08/20	0	0.00	1	13.50	13.55	-1	470	-0.21%
2019/07/29	1	14.10	13	14.08	14.05	-12	464	-2.58%
2019/07/25	0	0.00	3	14.07	14.05	-3	461	-0.65%
2019/07/24	2	14.18	0	0.00	14.10	2	458	0.44%
2019/07/18	8	14.37	0	0.00	14.45	8	440	1.82%
2019/07/17	0	0.00	1	14.10	14.05	-1	422	-0.24%
2019/07/16	2	15.00	0	0.00	14.50	2	396	0.50%
2019/07/08	0	0.00	1	13.55	13.45	-1	279	-0.36%
2019/06/25	5	13.60	0	0.00	13.40	5	306	1.63%
2019/06/12	0	0.00	0.5	13.65	13.60	-0.5	347	-0.13%
2019/05/23	2	14.05	0	0.00	14.00	2	770	0.26%
2019/05/15	3	14.00	0	0.00	14.05	3	787	0.38%
2019/05/03	2	14.50	0	0.00	14.55	2	830	0.24%
2019/04/19	1	14.85	0	0.00	14.85	1	842	0.12%
2019/04/15	0	15.15	0	0.00	15.10	0	925	0.00%
2019/04/12	0.2	15.15	0	0.00	15.15	0.2	944	0.02%
2019/04/11	0.3	15.25	0	0.00	15.20	0.3	978	0.03%
2019/04/09	1	15.40	0	0.00	15.45	1	987	0.10%
2019/04/08	1	15.05	0	0.00	15.10	1	989	0.10%
2019/04/03	0	15.05	0	0.00	15.05	0	988	0.00%
2019/03/28	6	15.10	0	0.00	15.00	6	983	0.61%
2019/03/27	3	15.30	0	0.00	15.25	3	986	0.30%
2019/03/19	10	15.90	2	15.98	15.90	8	1,045	0.77%
2019/03/15	0	0.00	6	16.45	16.25	-6	1,070	-0.56%
2019/03/14	6	16.70	0	0.00	16.60	6	1,069	0.56%
2019/03/11	1	15.90	10	16.45	17.00	-9	984	-0.91%
2019/03/08	0	0.00	15	15.37	16.10	-15	945	-1.59%
2019/03/07	5	15.45	2	15.45	15.45	3	1,011	0.30%
2019/02/27	5	14.15	0	0.00	14.15	5	1,021	0.49%
2019/02/26	5	14.15	0	0.00	14.20	5	1,027	0.49%
2019/02/12	0	0.00	12	14.76	14.85	-12	1,009	-1.19%
2019/01/28	0	0.00	0.5	14.20	14.25	-0.5	978	-0.05%
2019/01/08	0	0.00	3	14.40	14.25	-3	952	-0.32%
2019/01/03	0	0.00	4	13.49	13.80	-4	889	-0.45%
2019/01/02	0	0.00	2	13.05	13.00	-2	889	-0.22%
2018/12/26	1	12.45	2	12.60	12.45	-1	972	-0.10%
2018/12/21	0	0.00	3	12.95	12.80	-3	998	-0.30%
2018/12/19	0	0.00	0	13.05	13.05	0	982	0.00%
2018/12/18	6	13.43	0	0.00	13.20	6	975	0.61%
2018/12/11	2	12.35	25	12.55	12.35	-23	904	-2.54%
2018/12/06	2	13.70	0	0.00	13.30	2	857	0.23%
2018/12/05	4	13.99	0	0.00	13.95	4	834	0.48%
2018/12/04	0	0.00	5	14.10	14.05	-5	828	-0.60%
2018/12/03	2	14.15	0	0.00	14.05	2	800	0.25%
2018/11/30	7	14.75	0	0.00	14.05	7	749	0.93%
2018/11/29	3	15.03	0	0.00	14.95	3	593	0.51%
2018/11/08	0	0.00	2	16.75	16.90	-2	545	-0.37%
2018/10/25	0	0.00	1	16.70	16.25	-1	604	-0.17%
2018/10/19	2	16.93	0	0.00	16.95	2	611	0.33%
2018/10/11	2	17.10	0	0.00	17.15	2	655	0.30%
2018/10/09	2	19.30	3	18.85	18.85	-1	641	-0.16%
2018/10/08	0	0.00	2	18.40	19.50	-2	633	-0.32%
2018/10/05	3	18.75	1	19.20	18.80	2	614	0.33%
2018/10/01	1	17.95	0	0.00	17.95	1	578	0.17%
2018/09/07	2	18.00	10	18.00	17.80	-8	640	-1.25%
2018/09/03	1	17.75	0	0.00	17.70	1	672	0.15%
2018/08/30	1	18.00	0	0.00	18.00	1	695	0.14%
2018/08/20	8	17.31	0	0.00	17.30	8	1,159	0.69%
2018/08/15	5	18.30	0	0.00	18.30	5	1,141	0.44%
2018/08/10	6	19.20	6	19.40	19.50	0	1,133	0.00%
2018/08/07	1	20.00	0	0.00	20.00	1	1,116	0.09%
2018/07/30	10	20.15	0	0.00	20.10	10	1,121	0.89%
2018/07/18	2	20.55	0	0.00	20.65	2	1,235	0.16%
2018/07/16	0	0.00	0	20.60	20.70	0	1,222	0.00%
2018/07/09	0.1	20.05	0	0.00	20.00	0.1	1,157	0.01%
2018/06/26	25	20.30	0	0.00	20.30	25	1,237	2.02%
2018/06/20	0	0.00	2	20.55	20.50	-2	1,390	-0.14%
2018/06/19	2	20.90	0	0.00	20.75	2	1,395	0.14%
2018/06/15	3	20.97	0	0.00	21.00	3	1,405	0.21%
2018/06/12	0	0.00	1	20.65	20.80	-1	1,437	-0.07%
2018/06/11	1	21.05	0	0.00	20.70	1	1,437	0.07%
2018/06/06	0	0.00	10	21.40	21.30	-10	1,421	-0.70%
2018/06/05	0	0.00	125	21.84	21.70	-125	1,402	-8.91%	大賣/鉅額交易
2018/06/04	58	22.51	21	22.61	22.45	37	1,363	2.71%
2018/05/30	0	0.00	2	19.95	19.90	-2	993	-0.20%
2018/05/29	0	0.00	1	19.90	20.00	-1	995	-0.10%
2018/05/18	4	20.10	0	0.00	20.05	4	987	0.41%
2018/05/09	0	0.00	1	20.65	20.70	-1	1,010	-0.10%
2018/05/07	0	0.00	1	21.00	20.90	-1	987	-0.10%
2018/05/02	1	22.20	0	0.00	21.75	1	961	0.10%
2018/04/26	0	0.00	1	20.35	20.15	-1	886	-0.11%
2018/04/24	20	20.40	25	20.24	20.15	-5	893	-0.56%
2018/04/23	0	0.00	2	20.70	20.60	-2	907	-0.22%
2018/04/20	5	20.50	0	0.00	20.55	5	940	0.53%
2018/04/19	1	20.75	0	0.00	20.60	1	1,041	0.10%
2018/04/13	1	21.55	0	0.00	21.20	1	1,087	0.09%
2018/04/11	0	0.00	7	21.44	21.45	-7	1,081	-0.65%
2018/04/10	11	21.83	0	0.00	21.50	11	1,080	1.02%
2018/04/09	7	21.90	0	0.00	21.85	7	1,071	0.65%
2018/03/30	0	0.00	3	21.52	21.35	-3	1,057	-0.28%
2018/03/28	0	0.00	1	21.55	21.60	-1	1,021	-0.10%
2018/03/27	18	21.83	3	21.78	21.70	15	1,006	1.49%
2018/03/26	6	22.55	2	22.98	22.60	4	952	0.42%
2018/03/23	1	20.95	0	0.00	21.20	1	845	0.12%
2018/03/22	0	0.00	2	21.45	21.35	-2	850	-0.24%
2018/03/20	3	21.67	0	0.00	21.85	3	858	0.35%
2018/03/13	1	20.60	0	0.00	20.65	1	811	0.12%
2018/02/27	5	20.51	0	0.00	20.65	5	827	0.60%
2018/02/06	0	0.00	1	19.75	20.10	-1	986	-0.10%
2018/01/31	10	22.00	0	0.00	22.00	10	994	1.01%
2018/01/23	0	0.00	3	22.67	22.50	-3	985	-0.30%
2018/01/18	0	0.00	2	22.65	22.55	-2	962	-0.21%
2018/01/16	3	23.10	0.5	22.90	22.95	2.5	946	0.26%
2018/01/15	3	23.25	10	23.10	23.05	-7	912	-0.77%
2018/01/10	2	22.35	0	0.00	22.15	2	772	0.26%
2018/01/04	2	22.03	0	0.00	22.10	2	746	0.27%
2018/01/03	0	0.00	1	22.15	22.05	-1	746	-0.13%