中天 (4128)-富邦-台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
40.80
漲跌
▲0.05
漲幅
+0.12%
成交量
913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-台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-台南券商分點個股進出
富邦-台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
2024/04/26	2	40.65	0	0.00	40.80	2	1,684	0.12%
2024/04/25	1	40.80	1.2	40.80	40.75	-0.2	1,686	-0.01%
2024/04/24	0	0.00	0.4	41.20	41.10	-0.4	1,690	-0.02%
2024/04/23	5	40.86	5.4	41.09	41.60	-0.4	1,699	-0.02%
2024/04/22	4	40.70	5	40.94	40.30	-1	1,691	-0.06%
2024/04/19	5.3	41.31	9	39.93	39.60	-3.8	1,665	-0.23%
2024/04/17	7	41.71	8	41.59	41.50	-1	1,606	-0.06%
2024/04/16	6	41.97	0	0.00	41.65	6	1,600	0.37%
2024/04/15	0	43.90	37	44.13	43.65	-37	1,576	-2.35%
2024/04/12	15	44.94	17	45.20	44.85	-2	1,567	-0.13%
2024/04/11	0	0.00	1	45.70	45.30	-1	1,554	-0.06%
2024/04/10	41	45.45	9	45.29	45.35	32	1,572	2.03%
2024/04/09	0	0.00	1	44.80	44.80	-1	1,570	-0.06%
2024/04/08	1	44.55	2	45.20	45.10	-1	1,565	-0.06%
2024/04/03	2	44.45	11	44.53	44.80	-9	1,551	-0.58%
2024/04/02	0.1	44.80	0	0.00	44.70	0.1	1,556	0.01%
2024/04/01	1	44.85	1	44.85	44.75	0	1,577	0.00%
2024/03/29	0.3	44.50	5	44.45	44.70	-4.7	1,568	-0.30%
2024/03/28	0.5	44.80	0	0.00	44.55	0.5	1,575	0.03%
2024/03/27	10.3	45.13	5	45.30	44.80	5.3	1,573	0.33%
2024/03/26	4	44.60	4	44.20	44.20	0	1,557	0.00%
2024/03/25	0	45.10	0	0.00	44.80	0	1,558	0.00%
2024/03/22	4	44.30	5	44.45	44.45	-1	1,565	-0.06%
2024/03/21	0	0.00	1	44.25	44.10	-1	1,562	-0.06%
2024/03/20	0.1	43.80	4	43.53	43.40	-3.9	1,553	-0.25%
2024/03/19	7	43.14	1	43.05	43.05	6	1,547	0.39%
2024/03/18	0	44.00	0	43.35	43.25	0	1,543	0.00%
2024/03/15	7.2	44.06	0	0.00	43.90	7.2	1,535	0.47%
2024/03/14	5	44.87	2	44.65	44.45	3	1,528	0.20%
2024/03/13	2.2	43.98	6.6	44.35	44.25	-4.4	1,515	-0.29%
2024/03/12	4.2	45.07	4.2	45.07	45.00	0	1,492	0.00%
2024/03/11	4	45.05	1	45.20	45.20	3	1,497	0.20%
2024/03/08	8	47.00	11	46.81	45.50	-3	1,514	-0.20%
2024/03/07	28.3	47.23	31	47.57	48.85	-2.7	1,426	-0.19%
2024/03/06	6	44.65	4	44.55	44.50	2	1,259	0.16%
2024/03/05	8	45.03	9.6	45.02	44.90	-1.6	1,257	-0.13%
2024/03/04	0.2	45.13	0	0.00	45.10	0.2	1,256	0.01%
2024/03/01	5	46.46	3	45.95	45.75	2	1,262	0.16%
2024/02/29	6.1	46.12	6	46.42	46.45	0.1	1,334	0.01%
2024/02/27	1	46.95	0	0.00	46.25	1	1,347	0.07%
2024/02/26	2	46.25	2	47.10	47.10	0	1,377	0.00%
2024/02/23	0.3	46.48	1.1	46.68	46.45	-0.8	1,412	-0.06%
2024/02/22	5	46.85	10	46.77	46.55	-5	1,447	-0.35%
2024/02/21	0.5	47.60	10.8	47.24	47.10	-10.3	1,464	-0.70%
2024/02/20	2.2	46.84	2	46.78	46.80	0.2	1,509	0.01%
2024/02/19	2	46.95	2	47.05	47.05	0	1,580	0.00%
2024/02/16	2	45.38	2.6	46.70	46.90	-0.6	1,643	-0.04%
2024/02/15	2	45.13	2	45.35	45.35	0	1,788	0.00%
2024/02/05	3	46.40	0.1	46.40	45.90	3	1,957	0.15%
2024/02/02	0	0.00	2	46.63	46.50	-2	2,879	-0.07%
2024/02/01	0.2	46.20	3	46.05	46.05	-2.8	3,056	-0.09%
2024/01/31	4	46.52	3	46.55	46.45	1	3,603	0.03%
2024/01/30	3.3	47.08	1	46.60	46.60	2.3	3,816	0.06%
2024/01/29	0.1	47.85	1	47.75	47.65	-0.9	3,813	-0.02%
2024/01/24	2	48.25	1	48.00	48.00	1	3,840	0.03%
2024/01/23	1	48.20	0	0.00	48.30	1	3,873	0.03%
2024/01/22	1.1	48.53	1	48.25	48.40	0.1	3,919	0.00%
2024/01/19	0	0.00	0	47.00	47.10	0	4,006	0.00%
2024/01/18	1	47.00	0	0.00	46.85	1	4,049	0.02%
2024/01/17	3	47.08	5	47.05	46.95	-2	4,107	-0.05%
2024/01/16	6	48.23	0	0.00	48.00	6	4,168	0.14%
2024/01/15	1	48.90	0	0.00	49.00	1	4,228	0.02%
2024/01/12	0	48.75	0	0.00	48.50	0	4,299	0.00%
2024/01/10	3	48.35	4	48.76	48.90	-1	4,536	-0.02%
2024/01/09	2	48.90	0	0.00	48.65	2	4,531	0.04%
2024/01/08	1	49.65	1	49.70	49.30	0	4,532	0.00%
2024/01/05	0	0.00	1	50.00	50.00	-1	4,529	-0.02%
2024/01/04	8	49.68	13	49.75	49.50	-5	4,527	-0.11%
2024/01/03	2	50.25	1.3	50.62	50.60	0.7	4,505	0.02%
2023/12/29	1	50.40	0.2	50.50	50.50	0.8	4,493	0.02%
2023/12/28	5	50.44	0	50.30	50.30	5	4,494	0.11%
2023/12/27	2	51.20	6	51.43	50.70	-4	4,486	-0.09%
2023/12/26	0	0.00	1	50.50	50.80	-1	4,461	-0.02%
2023/12/22	1	50.10	1	50.20	50.40	0	4,433	0.00%
2023/12/21	0	0.00	1	49.30	49.75	-1	4,437	-0.02%
2023/12/20	1	50.10	1	49.55	49.60	0	4,433	0.00%
2023/12/19	1.2	49.51	2	49.68	49.50	-0.9	4,415	-0.02%
2023/12/18	1	50.10	0	0.00	50.10	1	4,396	0.02%
2023/12/15	3	50.20	0	0.00	50.60	3	4,394	0.07%
2023/12/14	5	50.28	3	50.43	50.20	2	4,406	0.05%
2023/12/13	2	50.40	1.1	50.21	50.10	0.9	4,406	0.02%
2023/12/12	2	50.45	0	0.00	50.30	2	4,407	0.05%
2023/12/11	6	50.13	2	50.20	50.10	4	4,413	0.09%
2023/12/08	0	0.00	1	50.60	50.40	-1	4,416	-0.02%
2023/12/07	1	50.70	1	50.60	50.60	0	4,407	0.00%
2023/12/06	3	50.57	0	0.00	50.60	3	4,406	0.07%
2023/12/05	4	51.15	1	51.20	50.90	3	4,385	0.07%
2023/12/04	2	52.50	4	52.20	52.20	-2	4,351	-0.05%
2023/12/01	1	52.40	8	52.59	52.30	-7	4,337	-0.16%
2023/11/30	1	52.50	0	0.00	52.40	1	4,328	0.02%
2023/11/29	2.1	52.20	1	52.40	52.50	1.1	4,312	0.02%
2023/11/28	6	52.18	2	52.00	52.00	4	4,306	0.09%
2023/11/27	24	52.98	2	53.20	52.50	22	4,301	0.51%
2023/11/24	4.4	52.68	2	52.40	52.50	2.4	4,254	0.06%
2023/11/23	2.8	52.60	2.2	52.26	52.50	0.6	4,238	0.01%
2023/11/22	18	52.32	1.6	52.24	51.60	16.4	4,203	0.39%
2023/11/21	3	51.43	1.2	51.39	52.00	1.8	4,163	0.04%
2023/11/20	10	51.78	8	51.95	51.70	2	4,131	0.05%
2023/11/17	2	51.50	5	51.72	51.40	-3	4,111	-0.07%
2023/11/16	11	53.28	9	52.59	52.10	2	4,060	0.05%
2023/11/15	14	52.74	7	52.79	52.60	7	3,995	0.18%
2023/11/14	24	53.32	15	54.03	52.60	9	3,935	0.23%
2023/11/13	14.2	56.10	15	55.80	55.20	-0.8	3,785	-0.02%
2023/11/10	236.2	59.09	173.1	58.85	56.60	63.1	3,606	1.75%	大買/大賣/
2023/11/09	25	56.87	15.2	56.09	56.10	9.8	2,686	0.37%
2023/11/08	80.8	57.34	169.2	56.52	57.20	-88.5	2,573	-3.44%	大賣/
2023/11/07	212	55.56	131	55.17	55.60	81	2,020	4.01%	大買/大賣/
2023/11/06	1	50.30	4	50.50	50.60	-3	1,810	-0.17%
2023/11/03	2	50.85	3	50.77	50.10	-1	1,806	-0.06%
2023/11/02	0	0.00	3	50.73	50.60	-3	1,795	-0.17%
2023/11/01	6	51.00	4	50.90	50.80	2	1,789	0.11%
2023/10/31	2	51.65	10	52.44	51.30	-8	1,784	-0.45%
2023/10/30	5	52.78	3.1	52.96	52.40	1.9	1,773	0.11%
2023/10/27	9.1	53.61	17	53.77	53.80	-7.9	1,731	-0.46%
2023/10/26	18	52.31	4	52.45	51.90	14	1,644	0.85%
2023/10/25	12	52.88	4	53.13	52.50	8	1,608	0.50%
2023/10/24	15	52.56	16	52.37	52.70	-1	1,547	-0.06%
2023/10/23	4	51.16	5	51.56	51.70	-1	1,488	-0.07%
2023/10/20	12	51.69	10	50.30	49.90	2	1,440	0.14%
2023/10/19	31	51.26	44.4	51.62	51.50	-13.4	1,375	-0.97%
2023/10/18	1	48.25	2	48.65	47.90	-1	1,149	-0.09%
2023/10/17	0	0.00	0.9	49.10	48.60	-0.9	1,163	-0.08%
2023/10/16	0.2	49.65	8	49.22	49.60	-7.8	1,194	-0.65%
2023/10/13	1	48.40	2	48.53	48.25	-1	1,202	-0.08%
2023/10/12	7	48.51	9.2	48.45	48.75	-2.2	1,257	-0.17%
2023/10/11	2	48.97	12	48.73	48.90	-10	1,274	-0.78%
2023/10/06	0.1	49.15	0	0.00	49.05	0.1	1,326	0.01%
2023/10/05	1	48.00	2	48.83	48.90	-1	1,345	-0.07%
2023/10/03	0	0.00	0	48.80	48.05	0	1,356	0.00%
2023/10/02	0	0.00	1	48.55	48.50	-1	1,365	-0.07%
2023/09/28	2	48.25	0	0.00	48.30	2	1,383	0.14%
2023/09/27	1	48.25	1	48.70	48.70	0	1,391	0.00%
2023/09/26	1	48.20	0	0.00	48.25	1	1,406	0.07%
2023/09/25	1	49.40	2	49.30	49.35	-1	1,422	-0.07%
2023/09/22	1	49.05	0	0.00	49.10	1	1,451	0.07%
2023/09/21	1	49.15	2	49.15	49.15	-1	1,473	-0.07%
2023/09/20	0	0.00	1.9	50.46	49.80	-1.9	1,500	-0.12%
2023/09/19	12	51.20	10	50.47	50.30	2	1,568	0.13%
2023/09/18	4	52.03	3	52.03	51.90	1	1,562	0.06%
2023/09/14	2	51.10	1	51.20	51.30	1	1,567	0.06%
2023/09/13	0	0.00	3	50.50	50.50	-3	1,565	-0.19%
2023/09/12	0	0.00	1	50.10	50.10	-1	1,614	-0.06%
2023/09/08	3	48.70	0	0.00	49.10	3	1,684	0.18%
2023/09/07	4	48.75	4	49.00	48.90	0	1,701	0.00%
2023/08/29	0	0.00	3	49.60	49.60	-3	1,761	-0.17%
2023/08/28	2	48.05	4	47.94	48.10	-2	1,759	-0.11%
2023/08/24	3	47.78	2	47.80	47.80	1	1,775	0.06%
2023/08/23	1	48.15	1	47.90	47.90	0	1,780	0.00%
2023/08/22	4	48.45	4	48.05	48.15	0	1,804	0.00%
2023/08/21	1	48.90	0	0.00	48.90	1	1,828	0.05%
2023/08/18	2	49.05	2	48.50	48.50	0	1,844	0.00%
2023/08/17	0	0.00	0.2	49.40	49.15	-0.2	1,849	-0.01%
2023/08/16	1	48.90	1	49.50	49.50	0	1,869	0.00%
2023/08/15	5	48.99	3	48.10	48.95	2	1,872	0.11%
2023/08/14	5	47.44	5	47.30	47.30	0	1,884	0.00%
2023/08/10	1	51.00	3.2	51.19	50.70	-2.2	1,845	-0.12%
2023/08/09	1.3	50.80	0	0.00	50.90	1.3	1,859	0.07%
2023/08/08	3	51.53	0.2	51.30	51.00	2.8	1,900	0.15%
2023/08/07	1	51.90	0	0.00	51.70	1	1,914	0.05%
2023/08/04	1	52.40	0	0.00	52.70	1	1,915	0.05%
2023/08/02	1.3	52.00	3.2	51.55	51.50	-1.9	1,914	-0.10%
2023/08/01	0	53.10	0	0.00	52.60	0	1,900	0.00%
2023/07/31	1	53.20	0.8	52.90	52.60	0.2	1,906	0.01%
2023/07/28	1.5	53.15	0.3	53.20	53.10	1.3	1,906	0.07%
2023/07/27	20	53.58	3	53.90	53.50	17	1,902	0.89%
2023/07/26	4	53.73	0	0.00	53.40	4	1,925	0.21%
2023/07/25	4	54.00	7.4	54.58	54.30	-3.4	1,938	-0.18%
2023/07/24	0	54.20	15	54.48	54.10	-15	1,949	-0.77%
2023/07/21	3	54.50	1	56.40	54.50	2	1,970	0.10%
2023/07/20	6	55.53	3	56.60	55.60	3	2,012	0.15%
2023/07/19	4	56.10	6	56.65	55.80	-2	2,009	-0.10%
2023/07/18	6	55.95	1	55.80	55.60	5	2,052	0.24%
2023/07/17	0	0.00	7	57.01	57.20	-7	2,118	-0.33%
2023/07/14	1.1	54.10	0.1	54.30	54.10	1	2,132	0.05%
2023/07/13	12	54.27	6	54.20	53.80	6	2,157	0.28%
2023/07/12	9	56.43	8.3	55.71	55.50	0.8	2,128	0.04%
2023/07/11	3	56.60	0	0.00	56.50	3	2,200	0.14%
2023/07/10	0	0.00	3	57.90	57.00	-3	2,338	-0.13%
2023/07/06	6	56.45	1	56.30	56.30	5	2,376	0.21%
2023/07/05	4	57.10	4	57.60	57.00	0	2,435	0.00%
2023/07/04	0	0.00	2.1	57.10	56.80	-2.1	2,466	-0.09%
2023/07/03	8	57.33	4.8	57.04	57.10	3.3	2,527	0.13%
2023/06/30	15	58.91	15	59.06	57.80	0	2,543	0.00%
2023/06/29	4	58.90	5	59.14	59.30	-1	2,589	-0.04%
2023/06/28	4	58.58	1	58.30	58.30	3	2,642	0.11%
2023/06/27	23	59.33	23	59.70	58.80	0	2,671	0.00%
2023/06/26	1	56.10	1	57.30	57.50	0	2,643	0.00%
2023/06/21	4	57.60	6	56.87	56.40	-2	2,693	-0.07%
2023/06/20	4	57.40	4	57.30	57.40	0	2,708	0.00%
2023/06/19	4	57.20	5	57.38	57.20	-1	2,732	-0.04%
2023/06/16	3	57.10	6	57.70	57.50	-3	2,736	-0.11%
2023/06/15	15	60.95	6	61.10	61.30	9	2,689	0.33%
2023/06/14	5	61.60	31	61.50	61.40	-26	2,654	-0.98%
2023/06/13	1	61.00	4	61.40	61.20	-3	2,683	-0.11%
2023/06/12	13	60.98	0	0.00	60.80	13	2,699	0.48%
2023/06/09	1	60.50	18.4	60.53	60.70	-17.4	2,723	-0.64%
2023/06/08	4	59.70	5	59.66	59.50	-1	2,748	-0.04%
2023/06/07	9	60.47	3	60.90	60.40	6	2,795	0.21%
2023/06/06	1	59.91	0	0.00	60.40	1	2,803	0.04%
2023/06/05	0	0.00	2	59.80	59.80	-2	2,820	-0.07%
2023/06/02	30.2	60.90	14	61.29	60.10	16.2	2,849	0.57%
2023/05/31	1.1	58.63	0	0.00	59.10	1.1	2,888	0.04%
2023/05/26	11	58.09	10	57.55	57.50	1	2,976	0.03%
2023/05/25	9	59.02	9	58.60	58.40	0	2,976	0.00%
2023/05/24	4	59.35	2	59.20	59.20	2	2,996	0.07%
2023/05/23	0	0.00	3	59.90	59.90	-3	3,017	-0.10%
2023/05/22	1	58.60	4	59.78	59.40	-3	3,296	-0.09%
2023/05/19	9	59.41	9	59.67	59.20	0	3,296	0.00%
2023/05/18	6	60.17	4	59.60	59.50	2	3,313	0.06%
2023/05/17	7.1	60.87	3	61.17	60.30	4.1	3,309	0.12%
2023/05/16	3	60.30	5	60.74	60.80	-2	3,310	-0.06%
2023/05/15	4	59.75	2	59.40	60.00	2	3,353	0.06%
2023/05/12	14	59.44	4	59.60	59.80	10	3,389	0.30%
2023/05/11	6.1	61.30	6	60.90	60.80	0.1	3,503	0.00%
2023/05/10	0	0.00	1	61.70	61.80	-1	3,796	-0.03%
2023/05/09	7	61.74	5	61.56	61.50	2	3,909	0.05%
2023/05/08	2	62.30	2	61.90	61.90	0	3,974	0.00%
2023/05/05	3	62.63	0	0.00	62.50	3	4,033	0.07%
2023/05/04	1	63.20	1	63.40	63.40	0	4,069	0.00%
2023/05/03	2	63.25	2	63.10	63.10	0	4,143	0.00%
2023/05/02	10	63.00	3	63.80	63.70	7	4,307	0.16%
2023/04/28	6	62.60	6	62.62	62.70	0	4,313	0.00%
2023/04/27	4	60.85	3	61.00	61.50	1	4,333	0.02%
2023/04/26	4	60.63	25	60.31	61.20	-21	4,372	-0.48%
2023/04/25	17	61.79	2	61.50	61.50	15	4,373	0.34%
2023/04/24	0	0.00	3.4	63.42	63.40	-3.4	4,427	-0.08%
2023/04/21	13	64.16	7	64.29	63.40	6	4,456	0.13%
2023/04/20	14	66.09	3	65.47	65.30	11	4,421	0.25%
2023/04/19	0	0.00	4	67.50	67.10	-4	4,372	-0.09%
2023/04/18	1	66.70	0	0.00	66.60	1	4,353	0.02%
2023/04/17	2.3	66.79	1	66.50	66.50	1.3	4,346	0.03%
2023/04/14	11.1	66.94	10	66.30	66.70	1.1	4,351	0.02%
2023/04/13	10.1	69.22	14	69.39	68.00	-3.9	4,291	-0.09%
2023/04/12	0	0.00	9	67.06	67.20	-9	4,224	-0.21%
2023/04/11	0.1	66.00	0	0.00	66.00	0.1	4,390	0.00%
2023/04/10	15	66.28	2	65.50	65.50	13	4,493	0.29%
2023/04/07	1	67.60	0	0.00	67.70	1	4,516	0.02%
2023/04/06	29	67.43	3	67.80	67.50	26	4,651	0.56%
2023/03/31	1	67.10	0	0.00	66.60	1	4,892	0.02%
2023/03/30	0	0.00	10	66.50	67.20	-10	5,157	-0.19%
2023/03/29	0	66.10	3.1	66.49	67.00	-3.1	5,127	-0.06%
2023/03/28	1	65.40	1	67.20	65.30	0	5,124	0.00%
2023/03/27	0	0.00	1	66.40	66.40	-1	5,107	-0.02%
2023/03/24	0	0.00	8	65.76	66.10	-8	5,127	-0.16%
2023/03/23	0	0.00	10	64.60	64.30	-10	5,119	-0.20%
2023/03/22	1	64.20	2	64.05	63.90	-1	5,186	-0.02%
2023/03/20	2.1	62.69	0	0.00	63.00	2.1	5,253	0.04%
2023/03/17	2	62.20	0	0.00	62.50	2	5,325	0.04%
2023/03/16	12	61.93	2	61.70	61.60	10	5,386	0.19%
2023/03/15	3.1	62.80	0	0.00	63.00	3.1	5,551	0.06%
2023/03/14	10	62.60	0	0.00	62.30	10	5,886	0.17%
2023/03/13	14	62.06	13	62.98	63.00	1	5,937	0.02%
2023/03/10	2.2	64.10	0	0.00	63.70	2.2	6,053	0.04%
2023/03/09	1	65.00	5	65.56	65.60	-4	6,128	-0.07%
2023/03/07	0	66.60	0	0.00	65.30	0	6,366	0.00%
2023/03/06	1	64.90	0	0.00	66.00	1	6,677	0.01%
2023/03/03	0	0.00	1	66.50	66.10	-1	7,125	-0.01%
2023/03/02	10	66.84	6	66.95	66.70	4	7,639	0.05%
2023/03/01	1.1	65.03	0	0.00	65.00	1.1	7,998	0.01%
2023/02/24	1	65.20	15	64.61	64.80	-14	8,191	-0.17%
2023/02/23	0	0.00	7	65.80	66.00	-7	8,396	-0.08%
2023/02/22	9	65.47	9	65.51	65.50	0	8,564	0.00%
2023/02/21	7	66.74	4	66.70	66.50	3	8,635	0.03%
2023/02/20	44.4	70.85	45	70.30	67.00	-0.6	8,670	-0.01%
2023/02/17	6	67.17	7	67.50	66.90	-1	8,416	-0.01%
2023/02/16	4	66.20	7	66.71	67.10	-3	8,450	-0.04%
2023/02/15	6	66.13	5.1	65.84	65.90	0.9	8,608	0.01%
2023/02/14	4	66.13	4	66.05	65.70	0	8,680	0.00%
2023/02/13	3	66.90	1	67.90	66.50	2	8,683	0.02%
2023/02/10	2	66.70	4	67.48	67.40	-2	8,727	-0.02%
2023/02/09	17	67.91	13.1	67.01	66.70	3.9	8,735	0.04%
2023/02/08	57	69.94	60	69.86	68.60	-3	8,625	-0.03%
2023/02/07	12	67.49	16	67.46	67.80	-4	8,363	-0.05%
2023/02/06	2.1	66.25	1	66.30	66.50	1.1	8,295	0.01%
2023/02/03	5	66.48	10	66.27	65.70	-5	8,290	-0.06%
2023/02/02	0	0.00	25	65.81	66.00	-25	8,264	-0.30%
2023/02/01	6	65.57	55	65.25	65.20	-49	8,299	-0.59%
2023/01/31	21	66.34	31	65.87	66.30	-10	8,372	-0.12%
2023/01/17	4	62.30	6	62.63	62.50	-2	8,348	-0.02%
2023/01/16	1	61.70	1	61.80	62.50	0	8,342	0.00%
2023/01/13	11	60.00	10	59.79	60.30	1	8,362	0.01%
2023/01/12	34	60.58	13	59.77	59.80	21	8,420	0.25%
2023/01/11	3	62.60	3	62.53	62.50	0	8,387	0.00%
2023/01/10	9	62.67	8	62.30	61.90	1	8,421	0.01%
2023/01/09	4	62.00	5	62.72	63.00	-1	8,502	-0.01%
2023/01/06	10	61.95	10	61.80	61.70	0	8,582	0.00%
2023/01/05	11	61.74	10	62.08	61.30	1	8,711	0.01%
2023/01/04	11.4	62.41	6	61.98	61.50	5.4	8,763	0.06%
2023/01/03	1	62.30	5	62.52	62.10	-4	8,892	-0.04%
2022/12/30	9	62.58	6	62.88	62.20	3	9,006	0.03%
2022/12/29	16	62.43	27	62.80	62.40	-11	9,230	-0.12%
2022/12/28	9	65.83	7	66.69	65.40	2	9,152	0.02%
2022/12/27	14	65.47	6	66.20	66.20	8	9,148	0.09%
2022/12/26	15	67.45	4	66.58	66.10	11	9,229	0.12%
2022/12/23	22	66.36	20	66.94	66.80	2	9,235	0.02%
2022/12/22	109	65.26	108	65.50	68.30	1	9,348	0.01%	大買/大賣/
2022/12/21	0	0.00	17	62.20	62.10	-17	9,231	-0.18%
2022/12/20	28.4	62.19	20	62.29	61.00	8.4	9,469	0.09%
2022/12/19	0	0.00	4	62.80	63.00	-4	9,692	-0.04%
2022/12/16	22	63.56	16	63.25	62.50	6	9,929	0.06%
2022/12/15	9	64.84	7	63.94	63.80	2	10,147	0.02%
2022/12/14	12	63.58	12	64.19	65.60	0	10,264	0.00%
2022/12/13	4	65.50	4	65.30	64.70	0	10,296	0.00%
2022/12/12	11	64.85	7	65.07	65.00	4	10,600	0.04%
2022/12/09	6	65.83	6	65.67	65.50	0	10,788	0.00%
2022/12/08	14	65.97	12	66.08	66.00	2	11,454	0.02%
2022/12/07	7	65.69	11	66.69	66.80	-4	11,995	-0.03%
2022/12/06	37.5	69.66	54.5	69.48	66.60	-17	12,079	-0.14%
2022/12/05	8.5	70.11	3	70.43	70.10	5.5	12,241	0.04%
2022/12/02	9	70.37	6	70.27	69.80	3	12,648	0.02%
2022/12/01	8	69.44	7	69.96	69.40	1	12,989	0.01%
2022/11/30	5	68.76	1	68.80	68.40	4	13,427	0.03%
2022/11/29	11	68.88	0	0.00	68.40	11	13,697	0.08%
2022/11/28	74	70.34	65	70.80	70.20	9	14,043	0.06%
2022/11/25	43	71.30	31.2	71.51	69.20	11.8	14,286	0.08%
2022/11/24	26.2	70.22	28	70.04	71.00	-1.8	14,771	-0.01%
2022/11/23	48	66.47	87	67.49	69.90	-39	14,700	-0.27%
2022/11/22	40	64.73	17	63.95	63.60	23	15,203	0.15%
2022/11/21	16	64.51	13	66.18	66.60	3	16,043	0.02%
2022/11/18	36	62.78	34	63.45	64.50	2	16,566	0.01%
2022/11/17	17	60.76	16	61.05	60.80	1	17,835	0.01%
2022/11/16	2	59.10	10	59.91	60.40	-8	17,948	-0.04%
2022/11/15	1	58.80	0	0.00	58.70	1	17,905	0.01%
2022/11/14	6	58.92	0	0.00	58.80	6	17,951	0.03%
2022/11/11	38	60.33	45	60.44	59.40	-7	17,900	-0.04%
2022/11/10	21	58.93	18	58.99	57.90	3	17,722	0.02%
2022/11/09	1.1	58.05	1	58.10	58.10	0.1	17,653	0.00%
2022/11/08	7.2	58.20	27	57.85	57.60	-19.8	17,639	-0.11%
2022/11/07	2	57.75	4	58.28	57.60	-2	17,575	-0.01%
2022/11/04	6	57.02	3	57.00	57.00	3	17,521	0.02%
2022/11/03	5	56.54	4	56.73	56.70	1	17,492	0.01%
2022/11/02	2	56.10	3	56.30	56.30	-1	17,450	-0.01%
2022/11/01	28	55.64	8	56.33	55.50	20	17,427	0.11%
2022/10/31	10	54.80	11	54.43	54.20	-1	17,375	-0.01%
2022/10/28	20	55.36	16	54.75	53.70	4	17,359	0.02%
2022/10/27	24	55.80	18.1	56.09	56.00	5.9	17,309	0.03%
2022/10/26	0.2	53.70	1	52.00	53.60	-0.8	17,200	0.00%
2022/10/25	0	0.00	2	53.30	53.30	-2	17,135	-0.01%
2022/10/24	15	55.27	4	54.60	54.50	11	17,089	0.06%
2022/10/21	5	55.44	1.7	54.85	54.60	3.3	17,105	0.02%
2022/10/20	3	55.83	2	56.40	56.90	1	17,106	0.01%
2022/10/19	2	57.80	2	57.75	57.70	0	17,309	0.00%
2022/10/18	2	59.90	1	59.00	58.30	1	17,548	0.01%
2022/10/17	9	57.86	8	57.55	59.40	1	17,544	0.01%
2022/10/14	7	60.20	4	61.15	60.30	3	17,488	0.02%
2022/10/13	18	60.59	20	59.27	58.50	-2	17,399	-0.01%
2022/10/12	16	61.26	13	61.45	61.90	3	17,264	0.02%
2022/10/11	40	62.17	17	61.36	61.20	23	17,202	0.13%
2022/10/07	17	65.71	15	65.81	64.50	2	17,091	0.01%
2022/10/06	45	65.78	52	65.99	65.70	-7	16,958	-0.04%
2022/10/05	8	63.59	6	63.77	64.00	2	16,676	0.01%
2022/10/04	4	63.91	5	63.88	63.20	-1	16,576	-0.01%
2022/10/03	27	64.44	20	63.39	62.20	7	16,489	0.04%
2022/09/30	25	65.02	17	65.74	66.30	8	16,331	0.05%
2022/09/29	99	68.01	102	68.17	67.40	-3	16,183	-0.02%	大賣/
2022/09/28	17	65.82	13	65.72	63.50	4	15,839	0.03%
2022/09/27	63	67.72	70.2	66.92	67.90	-7.2	15,761	-0.05%
2022/09/26	23	68.14	18.5	68.18	66.10	4.5	15,554	0.03%
2022/09/23	14	71.79	32	71.61	71.70	-18	15,327	-0.12%
2022/09/22	18	71.84	10	72.07	71.70	8	15,214	0.05%
2022/09/21	8	71.59	41	70.95	71.30	-33	15,041	-0.22%
2022/09/20	7.1	72.67	3	72.57	72.00	4.1	15,145	0.03%
2022/09/19	43.6	72.94	14	72.29	73.00	29.6	15,289	0.19%
2022/09/16	5	75.34	15	75.65	75.00	-10	15,257	-0.07%
2022/09/15	101	78.58	79.1	79.07	75.50	21.9	15,079	0.15%	大買/
2022/09/14	59	79.41	79.2	80.12	79.00	-20.2	14,425	-0.14%
2022/09/13	30.3	78.38	15	78.33	77.90	15.3	13,928	0.11%
2022/09/12	60.3	77.41	64	78.16	79.30	-3.7	13,768	-0.03%
2022/09/08	27	76.62	28	77.02	78.00	-1	13,355	-0.01%
2022/09/07	17	73.93	17	75.21	76.60	0	13,042	0.00%
2022/09/06	34.9	73.82	26.1	73.91	74.00	8.8	12,614	0.07%
2022/09/05	22.9	76.98	56.2	76.93	74.50	-33.3	12,050	-0.28%
2022/09/02	24.1	78.85	28	78.62	78.20	-3.9	11,715	-0.03%
2022/09/01	34.1	78.95	39.5	79.06	78.40	-5.4	11,186	-0.05%
2022/08/31	84.5	78.31	87.1	78.43	78.30	-2.6	10,653	-0.02%
2022/08/30	39.2	73.92	44	74.16	75.00	-4.8	9,644	-0.05%
2022/08/29	82.1	75.72	67.2	76.05	73.50	14.9	9,178	0.16%
2022/08/26	231.2	76.08	229.9	75.76	75.30	1.3	8,278	0.02%	大買/大賣/
2022/08/25	174.2	70.07	162.1	70.07	70.30	12.1	7,230	0.17%	大買/大賣/
2022/08/24	164	69.64	186	70.50	69.70	-22	6,446	-0.34%	大買/大賣/
2022/08/23	0	0.00	21.1	67.20	67.20	-21.1	4,992	-0.42%
2022/08/19	49	54.83	50	55.58	55.60	-1	4,735	-0.02%
2022/08/18	12	53.42	11	53.50	53.50	1	4,666	0.02%
2022/08/16	30	54.07	32	54.01	53.60	-2	4,636	-0.04%
2022/08/15	13	53.11	11	53.39	53.40	2	4,607	0.04%
2022/08/12	19	53.74	15	53.49	53.20	4	4,586	0.09%
2022/08/11	18	53.21	20	53.00	53.00	-2	4,552	-0.04%
2022/08/09	20	54.43	20	53.68	53.60	0	4,514	0.00%
2022/08/05	12	55.60	7	55.40	55.50	5	4,493	0.11%
2022/08/03	15	56.32	15	55.65	55.30	0	4,493	0.00%
2022/08/02	11	57.15	11	56.02	56.20	0	4,480	0.00%
2022/08/01	4	57.60	0	0.00	57.30	4	4,439	0.09%
2022/07/29	22	59.05	24	58.47	58.40	-2	4,418	-0.05%
2022/07/28	10	58.52	13	58.62	58.50	-3	4,376	-0.07%
2022/07/27	5	57.68	3	57.83	57.90	2	4,327	0.05%
2022/07/26	16	59.99	24	59.28	58.50	-8	4,336	-0.18%
2022/07/25	63	59.95	67	60.23	58.90	-4	4,056	-0.10%
2022/07/22	16	55.99	16	56.93	57.30	0	3,749	0.00%
2022/07/21	0	0.00	4	55.70	56.00	-4	3,712	-0.11%
2022/07/20	23	53.53	6	54.15	54.00	17	3,681	0.46%
2022/07/19	3	53.70	16	53.00	52.80	-13	3,733	-0.35%
2022/07/18	6.8	51.89	3.1	51.74	52.00	3.8	4,010	0.09%
2022/07/15	13	55.09	19	54.88	55.00	-6	4,079	-0.15%
2022/07/14	10	54.70	3	54.50	54.50	7	4,051	0.17%
2022/07/13	10	53.60	13	53.80	54.00	-3	4,057	-0.07%
2022/07/12	5	53.10	11	52.42	52.70	-6	4,071	-0.15%
2022/07/11	2	53.65	2	54.45	54.30	0	4,053	0.00%
2022/07/06	5	54.48	6	54.85	53.70	-1	4,008	-0.02%
2022/07/05	11	54.62	10	55.33	55.50	1	3,938	0.03%
2022/07/04	6.2	51.69	4	52.15	51.90	2.2	3,832	0.06%
2022/07/01	13	55.88	2	54.80	54.70	11	3,777	0.29%
2022/06/30	16	56.42	14	56.03	56.20	2	3,724	0.05%
2022/06/29	17	58.62	17	58.62	59.40	0	3,576	0.00%
2022/06/28	25	59.35	110	61.34	57.80	-85	3,554	-2.39%	大賣/
2022/06/27	29	65.11	19	65.67	63.90	10	3,323	0.30%
2022/06/24	193	66.19	80.1	65.57	67.10	113	3,158	3.58%	大買/鉅額交易
2022/06/22	3.2	61.43	3	61.03	61.00	0.2	2,818	0.01%
2022/06/21	25	61.56	30.1	61.74	62.00	-5.1	2,736	-0.18%
2022/06/20	24	61.95	29	61.25	59.40	-5	2,636	-0.19%
2022/06/17	13	60.22	8	60.71	61.00	5	2,541	0.20%
2022/06/16	15	59.85	29	60.27	60.60	-14	2,476	-0.57%
2022/06/15	9	58.07	20	57.39	57.90	-11	2,397	-0.46%
2022/06/14	10	55.20	0	0.00	55.90	10	2,376	0.42%
2022/06/13	0	0.00	0	57.10	56.10	0	2,385	0.00%
2022/06/10	2	58.15	2	58.30	58.10	0	2,401	0.00%
2022/06/09	21	58.54	31.1	58.80	58.30	-10.1	2,395	-0.42%
2022/06/06	1	57.60	0	0.00	57.20	1	2,377	0.04%
2022/05/30	12	57.76	4	57.90	57.90	8	2,455	0.33%
2022/05/27	10	57.50	4	57.80	57.80	6	2,451	0.24%
2022/05/26	1	58.30	2	57.60	57.20	-1	2,463	-0.04%
2022/05/25	1	57.00	2	57.00	56.80	-1	2,473	-0.04%
2022/05/24	0	0.00	0	57.50	56.80	0	2,528	0.00%
2022/05/20	10	57.00	10	57.10	57.10	0	2,626	0.00%
2022/05/19	2	56.65	0	0.00	56.70	2	2,636	0.08%
2022/05/18	1	57.50	3	57.30	57.50	-2	2,661	-0.08%
2022/05/12	0	0.00	1	56.00	56.00	-1	2,833	-0.04%
2022/05/10	3	55.50	1	55.90	55.50	2	2,806	0.07%
2022/05/09	6	56.87	1	56.60	56.50	5	2,806	0.18%
2022/05/06	1	58.10	0	0.00	58.10	1	2,827	0.04%
2022/05/04	2	58.40	0	0.00	58.00	2	2,863	0.07%
2022/05/03	3	61.50	6	60.72	58.60	-3	2,873	-0.10%
2022/04/29	7	58.51	5	58.62	57.90	2	2,799	0.07%
2022/04/28	4	57.90	2	58.00	58.00	2	2,807	0.07%
2022/04/27	7	57.17	1	58.30	58.30	6	2,811	0.21%
2022/04/26	9	59.02	3	58.73	58.70	6	2,776	0.22%
2022/04/25	5	61.38	3	60.47	60.10	2	2,744	0.07%
2022/04/22	23	65.29	16	65.38	62.30	7	2,672	0.26%
2022/04/21	12	62.95	22	62.54	64.20	-10	2,396	-0.42%
2022/04/20	14	58.92	9	58.30	58.40	5	2,315	0.22%
2022/04/19	4	59.23	0	0.00	58.80	4	2,307	0.17%
2022/04/18	3	60.07	1	59.80	59.50	2	2,313	0.09%
2022/04/15	2	58.70	0	0.00	59.40	2	2,300	0.09%
2022/04/14	10	59.30	11	59.59	59.40	-1	2,337	-0.04%
2022/04/13	10	58.76	2	59.05	58.80	8	2,362	0.34%
2022/04/12	2	59.20	1.1	58.85	59.00	0.9	2,378	0.04%
2022/04/11	4	59.30	2	60.10	59.30	2	2,383	0.08%
2022/04/08	1	60.20	0	0.00	60.50	1	2,437	0.04%
2022/04/07	8	60.79	1	60.20	60.20	7	2,459	0.28%
2022/04/06	10.1	60.77	2	61.20	61.20	8.1	2,471	0.33%
2022/04/01	3	60.93	2	60.80	61.30	1	2,490	0.04%
2022/03/31	11	62.64	3	62.57	61.10	8	2,505	0.32%
2022/03/30	5	66.04	6	65.12	65.10	-1	2,464	-0.04%
2022/03/29	5	66.00	9	66.53	66.50	-4	2,456	-0.16%
2022/03/28	4	64.20	9	65.01	63.60	-5	2,352	-0.21%
2022/03/25	1	64.90	4.1	64.92	64.20	-3.1	2,375	-0.13%
2022/03/24	4	63.73	2	64.10	64.20	2	2,380	0.08%
2022/03/23	2	64.49	2	63.80	63.80	0	2,497	0.00%
2022/03/22	0	64.00	8	64.37	64.50	-8	2,494	-0.32%
2022/03/21	14	63.11	24	63.98	63.40	-10	2,501	-0.40%
2022/03/18	17	61.99	17.1	62.32	63.20	-0.1	2,575	0.00%
2022/03/17	62	59.83	63	60.27	60.10	-1	2,561	-0.04%
2022/03/16	1.1	55.45	1	55.80	55.80	0.1	2,614	0.00%
2022/03/15	3	55.50	0.1	55.60	55.10	2.9	2,665	0.11%
2022/03/14	0	57.80	0.9	57.60	57.40	-0.9	2,792	-0.03%
2022/03/11	1	57.70	0	0.00	57.80	1	2,831	0.04%
2022/03/10	11	58.40	12	58.82	58.90	-1	2,910	-0.03%
2022/03/08	0	57.52	2	57.25	57.10	-2	2,985	-0.07%
2022/03/07	2	59.10	0	0.00	59.00	2	3,005	0.07%
2022/03/04	5	61.88	2	61.90	61.90	3	3,078	0.10%
2022/03/03	5	63.28	1	63.60	62.70	4	3,334	0.12%
2022/03/02	1	62.70	1	63.20	63.20	0	3,574	0.00%
2022/03/01	10	63.80	5	63.20	63.20	5	4,034	0.12%
2022/02/24	4	64.42	3	63.50	62.00	1	4,497	0.02%
2022/02/23	1	64.70	2	65.40	65.80	-1	4,626	-0.02%
2022/02/22	1	64.90	1	64.90	64.90	0	4,731	0.00%
2022/02/21	10	65.80	13	66.23	66.30	-3	4,884	-0.06%
2022/02/18	0	0.00	7	65.57	65.80	-7	4,880	-0.14%
2022/02/17	6	66.92	7	65.81	65.40	-1	4,870	-0.02%
2022/02/16	15	67.15	14	67.18	66.70	1	4,846	0.02%
2022/02/15	3	64.13	5	63.86	63.50	-2	4,766	-0.04%
2022/02/14	1	62.10	4	63.43	63.20	-3	4,764	-0.06%
2022/02/11	3	63.20	0	0.00	63.20	3	4,771	0.06%
2022/02/10	1	64.40	3	64.90	64.00	-2	4,783	-0.04%
2022/02/08	12	64.42	21	64.42	64.70	-9	4,816	-0.19%
2022/02/07	2	61.40	0	0.00	62.60	2	4,825	0.04%
2022/01/26	2	59.50	2	61.10	61.10	0	4,948	0.00%
2022/01/25	7.6	58.55	2	58.00	58.00	5.6	5,027	0.11%
2022/01/24	5	59.40	4	59.40	59.60	1	5,152	0.02%
2022/01/21	1	63.00	0	0.00	60.70	1	5,614	0.02%
2022/01/20	8	62.90	2	62.20	62.20	6	5,727	0.10%
2022/01/17	1	62.10	2	63.45	63.40	-1	5,950	-0.02%
2022/01/14	4	62.08	0	0.00	62.20	4	5,988	0.07%
2022/01/13	0.1	64.20	0	0.00	64.40	0.1	6,069	0.00%
2022/01/11	3	63.90	2	63.80	63.80	1	6,317	0.02%
2022/01/10	0	0.00	3	65.07	65.10	-3	6,454	-0.05%
2022/01/07	0	0.00	1	64.10	64.10	-1	6,517	-0.02%
2022/01/06	4	66.08	2	64.45	64.50	2	6,596	0.03%
2022/01/05	2	66.95	2	65.90	65.60	0	6,579	0.00%
2022/01/04	2	66.90	2.2	66.82	66.70	-0.2	6,641	0.00%
2022/01/03	13	67.50	7.2	66.70	66.70	5.8	6,626	0.09%
2021/12/29	2	69.50	2	68.80	68.70	0	6,551	0.00%
2021/12/28	3	69.40	3	69.40	69.00	0	6,531	0.00%
2021/12/27	5	68.66	4.1	69.38	67.70	0.9	6,511	0.01%
2021/12/24	1	69.50	12	69.95	69.70	-11	6,496	-0.17%
2021/12/23	2	68.10	2	68.80	69.50	0	6,442	0.00%
2021/12/22	3.1	67.76	0	0.00	68.00	3.1	6,418	0.05%
2021/12/20	21	68.12	0	0.00	67.50	21	6,401	0.33%
2021/12/17	2	70.40	2	71.35	68.70	0	6,382	0.00%
2021/12/15	0	0.00	12	68.63	68.60	-12	6,313	-0.19%
2021/12/14	25	66.78	14	66.84	67.10	11	6,273	0.18%
2021/12/13	11	70.45	62	71.35	69.70	-51	6,165	-0.83%
2021/12/10	88	70.50	31.1	70.66	70.80	56.9	6,084	0.94%
2021/12/09	4	68.80	3	68.83	68.50	1	5,997	0.02%
2021/12/08	66	69.22	73	69.97	69.40	-7	5,971	-0.12%
2021/12/07	1	66.80	1	66.70	66.90	0	5,807	0.00%
2021/12/06	1	67.10	4	67.08	66.50	-3	5,762	-0.05%
2021/12/03	0	0.00	6	65.43	64.80	-6	5,677	-0.11%
2021/12/02	0	0.00	10	64.35	63.50	-10	5,634	-0.18%
2021/12/01	0	0.00	3	65.40	63.90	-3	5,592	-0.05%
2021/11/30	10	64.33	10	64.79	65.00	0	5,538	0.00%
2021/11/29	25	64.82	10	66.69	63.00	15	5,439	0.28%
2021/11/26	39	70.94	29.8	71.23	70.00	9.2	5,179	0.18%
2021/11/25	39	71.19	209	73.89	69.30	-170	4,926	-3.45%	大賣/鉅額交易
2021/11/24	439	69.40	282.5	69.91	71.30	156.5	4,472	3.50%	大買/大賣/鉅額交易
2021/11/23	9	65.89	7	67.67	64.90	2	4,251	0.05%
2021/11/22	0.3	66.13	3	66.20	66.20	-2.7	4,111	-0.07%
2021/11/19	9	63.10	24	62.93	63.80	-15	3,932	-0.38%
2021/11/18	21	62.04	26	62.10	63.90	-5	3,809	-0.13%
2021/11/17	0	0.00	1	58.40	58.30	-1	3,593	-0.03%
2021/11/16	0	0.00	1	58.10	57.80	-1	3,587	-0.03%
2021/11/12	2	58.85	2	58.90	58.70	0	3,574	0.00%
2021/11/11	2	58.00	5	58.32	57.70	-3	3,535	-0.08%
2021/11/10	3	58.50	7	58.19	58.00	-4	3,529	-0.11%
2021/11/09	0	0.00	5	58.96	58.90	-5	3,510	-0.14%
2021/11/08	3	58.77	3	59.20	58.10	0	3,499	0.00%
2021/11/05	6	58.12	3	58.10	57.60	3	3,477	0.09%
2021/11/04	8.1	58.57	1	57.80	57.80	7.1	3,467	0.20%
2021/11/03	25.1	59.44	12	58.94	59.20	13.1	3,440	0.38%
2021/11/02	19	62.63	20.1	62.98	62.70	-1.1	3,312	-0.03%
2021/11/01	10.6	61.59	7	62.19	61.50	3.6	3,247	0.11%
2021/10/29	47	65.42	52	65.26	63.30	-5	3,103	-0.16%
2021/10/28	13	61.33	23.8	63.23	64.00	-10.8	2,621	-0.41%
2021/10/27	5.8	59.80	0	0.00	58.20	5.8	2,493	0.23%
2021/10/26	4.4	61.73	1.6	61.25	61.00	2.8	2,437	0.11%
2021/10/25	5	61.90	6	62.68	63.00	-1	2,406	-0.04%
2021/10/22	1	60.60	3	61.20	61.20	-2	2,331	-0.09%
2021/10/21	14.1	60.24	4	60.28	60.90	10.1	2,293	0.44%
2021/10/20	9.3	61.47	12	61.54	60.40	-2.8	2,166	-0.13%
2021/10/19	2	58.75	3	58.70	59.40	-1	1,977	-0.05%
2021/10/18	66	60.61	65	60.64	59.00	1	1,915	0.05%
2021/10/15	3	56.70	1	56.00	56.60	2	1,779	0.11%
2021/10/14	11	54.40	11	54.51	55.10	0	1,753	0.00%
2021/10/13	0	0.00	2	52.10	52.10	-2	1,632	-0.12%
2021/10/12	18	54.27	19	54.53	52.90	-1	1,622	-0.06%
2021/10/06	3	51.57	0	0.00	51.20	3	1,587	0.19%
2021/10/05	1	50.90	1	51.30	51.30	0	1,623	0.00%
2021/10/04	1	53.10	0	0.00	52.20	1	1,630	0.06%
2021/10/01	0	52.80	3	52.80	52.80	-3	1,631	-0.18%
2021/09/28	3	54.57	2	54.60	54.50	1	1,684	0.06%
2021/09/27	0	0.00	0	58.58	59.60	0	1,688	0.00%
2021/09/23	22.1	60.00	22	60.30	58.30	0.1	1,736	0.00%
2021/09/14	1	58.50	0	0.00	57.30	1	1,713	0.06%
2021/09/13	0	0.00	3	58.03	58.70	-3	1,711	-0.18%
2021/09/09	0.1	55.50	0	0.00	56.10	0.1	1,709	0.00%
2021/09/02	0	0.00	1	55.80	55.40	-1	2,072	-0.05%
2021/08/31	1	54.80	0	0.00	54.70	1	2,215	0.05%
2021/08/30	3	55.80	1	55.80	55.10	2	2,242	0.09%
2021/08/27	26	57.32	36	57.42	55.80	-10	2,323	-0.43%
2021/08/26	13	56.40	10	56.44	58.30	3	2,243	0.13%
2021/08/25	1	53.40	2	53.40	53.00	-1	2,219	-0.05%
2021/08/24	1	52.00	1	53.00	53.00	0	2,236	0.00%
2021/08/23	1	52.10	2	52.00	52.00	-1	2,252	-0.04%
2021/08/20	0	0.00	1	52.10	51.70	-1	2,268	-0.04%
2021/08/18	0	0.00	13	54.00	53.80	-13	2,362	-0.55%
2021/08/17	1	55.00	1	55.40	54.10	0	2,371	0.00%
2021/08/13	1	55.40	0	0.00	54.70	1	2,409	0.04%
2021/08/12	0.1	55.40	0	0.00	55.10	0.1	2,436	0.00%
2021/08/11	1	55.40	0	0.00	54.60	1	2,452	0.04%
2021/08/06	11	58.98	10	58.00	58.00	1	2,704	0.04%
2021/08/05	3	59.77	3	59.80	58.40	0	2,862	0.00%
2021/08/03	0	0.00	1	57.90	58.30	-1	3,167	-0.03%
2021/08/02	1	57.70	0	0.00	57.50	1	3,214	0.03%
2021/07/30	0	0.00	1	57.00	57.30	-1	3,286	-0.03%
2021/07/29	12	57.13	11	57.42	57.50	1	3,277	0.03%
2021/07/28	0	0.00	1	56.00	55.20	-1	3,250	-0.03%
2021/07/26	0	0.00	1	56.60	56.70	-1	3,396	-0.03%
2021/07/21	0	0.00	5	57.42	57.00	-5	3,631	-0.14%
2021/07/20	4	59.93	3	58.83	58.00	1	3,641	0.03%
2021/07/19	0	0.00	2	58.40	58.30	-2	3,626	-0.06%
2021/07/16	2	58.90	0	0.00	58.20	2	3,653	0.05%
2021/07/13	0	0.00	11	58.90	58.30	-11	3,696	-0.30%
2021/07/12	1	59.80	3	59.53	60.10	-2	3,693	-0.05%
2021/07/07	2	58.70	0	0.00	58.10	2	3,727	0.05%
2021/07/05	1	60.00	0	0.00	59.90	1	3,774	0.03%
2021/07/02	1	61.40	2	60.35	60.30	-1	3,778	-0.03%
2021/07/01	1	60.90	1	60.90	60.40	0	3,785	0.00%
2021/06/30	2.1	60.69	3	60.90	61.50	-0.9	3,783	-0.02%
2021/06/29	7	61.36	9	60.86	59.90	-2	3,781	-0.05%
2021/06/28	4	61.70	0	0.00	61.20	4	3,809	0.11%
2021/06/25	0	0.00	2	60.40	60.30	-2	3,848	-0.05%
2021/06/23	2	60.20	2	60.00	59.60	0	4,117	0.00%
2021/06/22	10	60.41	2	59.40	59.40	8	4,155	0.19%
2021/06/21	1	60.60	11	60.70	59.70	-10	4,258	-0.23%
2021/06/18	3	62.17	0	0.00	61.50	3	4,316	0.07%
2021/06/15	4	61.38	4	60.98	61.30	0	4,414	0.00%
2021/06/11	10	64.30	7	63.87	61.70	3	4,422	0.07%
2021/06/10	33	63.55	34	64.19	65.20	-1	4,338	-0.02%
2021/06/09	67	61.77	69	62.16	61.30	-2	4,292	-0.05%
2021/06/07	5	59.12	3	59.00	58.80	2	4,292	0.05%
2021/06/04	43	59.66	42	59.82	59.00	1	4,314	0.02%
2021/06/01	0	0.00	2	56.20	57.10	-2	4,669	-0.04%
2021/05/27	0	0.00	9	58.27	56.70	-9	5,072	-0.18%
2021/05/26	7	58.00	3	58.10	58.00	4	5,281	0.08%
2021/05/25	0	0.00	10	56.00	56.00	-10	5,932	-0.17%
2021/05/24	4	56.40	0	0.00	56.00	4	6,253	0.06%
2021/05/20	2	55.70	0	0.00	55.30	2	6,931	0.03%
2021/05/19	2	56.85	0	0.00	56.30	2	7,104	0.03%
2021/05/18	2	56.15	10	56.60	56.80	-8	7,124	-0.11%
2021/05/17	2	57.25	3	55.93	55.10	-1	7,179	-0.01%
2021/05/14	0	0.00	5	61.74	61.00	-5	7,191	-0.07%
2021/05/13	28	62.65	15	63.49	62.00	13	7,125	0.18%
2021/05/12	29.5	65.44	15	64.85	61.60	14.5	7,022	0.21%
2021/05/11	1	64.70	1	62.50	62.20	0	6,779	0.00%
2021/05/07	3	63.43	4.4	63.32	64.80	-1.4	6,707	-0.02%
2021/05/06	1	61.10	2	60.25	60.10	-1	6,690	-0.01%
2021/05/05	0	0.00	5	61.50	61.50	-5	6,721	-0.07%
2021/05/04	2	62.50	1	65.60	61.80	1	6,735	0.01%
2021/05/03	8	66.93	11	67.11	65.10	-3	6,708	-0.04%
2021/04/29	3	65.47	3	64.87	65.00	0	6,634	0.00%
2021/04/28	7	64.17	16	65.05	63.70	-9	6,579	-0.14%
2021/04/27	10	64.90	1.1	64.90	64.90	8.9	6,491	0.14%
2021/04/26	3	59.33	1	58.90	59.00	2	6,475	0.03%
2021/04/23	5	60.76	2	59.90	60.00	3	6,537	0.05%
2021/04/22	3	64.60	4.2	62.81	61.00	-1.2	6,591	-0.02%
2021/04/21	3	64.43	5	63.60	63.60	-2	6,617	-0.03%
2021/04/20	3	63.27	5	63.04	63.10	-2	6,635	-0.03%
2021/04/19	0	64.70	2	63.45	63.00	-2	6,668	-0.03%
2021/04/14	2	64.80	2	66.40	64.80	0	6,665	0.00%
2021/04/13	1	69.00	0	0.00	67.00	1	6,646	0.02%
2021/04/12	17	68.25	4	68.40	68.30	13	6,637	0.20%
2021/04/09	3	67.70	1	66.80	67.60	2	6,640	0.03%
2021/04/08	3	66.83	1.1	66.83	66.90	1.9	6,677	0.03%
2021/04/07	1	67.30	7	67.20	67.30	-6	6,690	-0.09%
2021/04/06	0	0.00	1	67.60	67.70	-1	6,743	-0.01%
2021/04/01	4	69.20	3.2	69.06	68.80	0.8	6,775	0.01%
2021/03/31	2	68.90	1.5	69.50	68.60	0.5	6,770	0.01%
2021/03/30	9	70.33	8	70.14	69.70	1	6,740	0.01%
2021/03/29	37	73.09	46	72.90	70.50	-9	6,726	-0.13%
2021/03/25	3	68.03	1	68.20	67.30	2	6,550	0.03%
2021/03/24	3	68.83	2	68.80	68.00	1	6,543	0.02%
2021/03/23	10	68.20	11	68.54	67.00	-1	6,627	-0.02%
2021/03/22	6	66.97	7	66.66	66.50	-1	6,765	-0.01%
2021/03/19	4	69.23	1	68.90	67.90	3	6,757	0.04%
2021/03/18	8	70.16	13	70.04	69.40	-5	6,861	-0.07%
2021/03/17	6	69.58	0	0.00	69.40	6	6,941	0.09%
2021/03/16	6	70.72	2	70.45	70.00	4	6,999	0.06%
2021/03/15	30	73.27	29	73.56	70.30	1	6,972	0.01%
2021/03/12	8	70.06	1	69.90	69.70	7	6,925	0.10%
2021/03/11	29	71.22	36	71.09	69.80	-7	6,910	-0.10%
2021/03/10	2	68.95	7	69.60	68.60	-5	6,834	-0.07%
2021/03/09	7	69.04	1	69.60	68.70	6	6,805	0.09%
2021/03/08	5	70.50	2	70.30	69.60	3	6,767	0.04%
2021/03/05	21	73.47	24	72.56	71.20	-3	6,717	-0.04%
2021/03/04	3	70.10	2	72.00	69.50	1	6,556	0.02%
2021/03/03	10	71.47	12	71.96	70.70	-2	6,510	-0.03%
2021/03/02	11	70.20	7	69.69	68.50	4	6,312	0.06%
2021/02/26	2	73.45	3	73.30	72.30	-1	6,183	-0.02%
2021/02/25	95	78.23	101	78.19	73.50	-6	5,946	-0.10%	大賣/
2021/02/24	91	72.11	84	72.24	75.00	7	5,262	0.13%
2021/02/23	111	72.72	99	73.47	68.20	12	4,942	0.24%	大買/
2021/02/22	2	68.40	5	69.64	69.90	-3	4,372	-0.07%
2021/02/19	28	61.67	31	61.48	63.60	-3	4,321	-0.07%
2021/02/18	7	58.19	6	58.70	57.90	1	4,168	0.02%
2021/02/17	32	59.73	32	59.39	57.50	0	4,151	0.00%
2021/02/05	61	59.54	62.1	59.13	60.70	-1.1	4,074	-0.03%
2021/02/03	0	0.00	1	58.50	55.40	-1	4,012	-0.02%
2021/02/02	2	54.95	2	54.65	55.40	0	4,007	0.00%
2021/02/01	1	55.50	45	54.08	53.90	-44	4,020	-1.09%
2021/01/29	19	56.35	4	55.48	55.70	15	4,022	0.37%
2021/01/28	0	0.00	5	54.76	57.00	-5	4,039	-0.12%
2021/01/27	2	55.45	12	55.08	55.10	-10	4,060	-0.25%
2021/01/25	0	0.00	4	58.45	57.60	-4	4,041	-0.10%
2021/01/22	4	58.15	2	58.20	57.50	2	4,043	0.05%
2021/01/21	23	58.93	0	0.00	58.50	23	4,064	0.57%
2021/01/20	2	59.60	7	58.87	58.50	-5	4,191	-0.12%
2021/01/19	2	59.50	2	59.15	59.00	0	4,206	0.00%
2021/01/18	11	61.05	13	61.55	59.50	-2	4,292	-0.05%
2021/01/15	3	60.27	8	59.21	58.30	-5	4,242	-0.12%
2021/01/14	2	59.45	6	58.28	58.20	-4	4,190	-0.10%
2021/01/13	2	59.95	8	59.90	59.60	-6	4,159	-0.14%
2021/01/12	11	61.81	4	61.10	60.40	7	4,167	0.17%
2021/01/11	0	0.00	1	60.60	60.40	-1	4,123	-0.02%
2021/01/08	0	0.00	4	61.80	61.70	-4	4,117	-0.10%
2021/01/07	1	63.70	1	62.60	62.50	0	4,142	0.00%
2021/01/06	0	0.00	3	62.67	62.50	-3	4,144	-0.07%
2021/01/05	9	64.56	1	64.90	64.50	8	4,131	0.19%
2021/01/04	7	65.66	0	0.00	65.10	7	4,120	0.17%
2020/12/31	4.2	69.62	7	68.46	68.00	-2.8	4,093	-0.07%
2020/12/30	3	68.47	8	68.04	68.00	-5	4,020	-0.12%
2020/12/29	1	68.60	4	68.20	67.50	-3	4,001	-0.07%
2020/12/28	0	0.00	7	67.64	67.10	-7	3,951	-0.18%
2020/12/25	3	65.57	2	65.70	65.00	1	3,926	0.03%
2020/12/24	2	65.10	2	64.95	64.60	0	3,975	0.00%
2020/12/23	9	66.94	3	67.97	65.70	6	4,092	0.15%
2020/12/22	5	67.08	6	67.92	67.20	-1	4,277	-0.02%
2020/12/21	8	66.04	6	65.08	64.40	2	4,352	0.05%
2020/12/18	0	0.00	2	66.40	66.10	-2	4,379	-0.05%
2020/12/17	10	69.36	5	69.44	66.50	5	4,481	0.11%
2020/12/16	21.1	67.76	18	67.19	68.70	3.1	4,520	0.07%
2020/12/15	6.2	64.41	1	64.00	63.10	5.2	4,462	0.12%
2020/12/14	6	67.63	12	68.23	67.00	-6	4,441	-0.14%
2020/12/11	4	61.65	7	63.40	64.40	-3	4,329	-0.07%
2020/12/10	19	59.48	4.5	60.12	58.60	14.5	4,297	0.34%
2020/12/09	2	64.20	2	63.00	63.00	0	4,236	0.00%
2020/12/08	7	63.89	0	63.10	63.10	7	4,249	0.16%
2020/12/07	1	68.00	0	0.00	66.80	1	4,188	0.02%
2020/12/04	1	68.70	2	68.60	68.80	-1	4,222	-0.02%
2020/12/03	3	69.10	2	69.10	68.90	1	4,338	0.02%
2020/12/02	8	70.40	1	70.50	69.80	7	4,429	0.16%
2020/12/01	3	71.57	0	0.00	71.40	3	4,455	0.07%
2020/11/30	6	72.03	8	72.78	75.00	-2	4,491	-0.04%
2020/11/27	2	70.25	6	70.42	70.50	-4	4,395	-0.09%
2020/11/25	0	0.00	3	68.90	68.30	-3	4,450	-0.07%
2020/11/24	0	0.00	1	69.30	68.30	-1	4,468	-0.02%
2020/11/23	0	0.00	1	70.00	69.80	-1	4,558	-0.02%
2020/11/20	1	69.80	0	0.00	69.80	1	4,668	0.02%
2020/11/19	2	71.10	0	0.00	70.60	2	4,729	0.04%
2020/11/18	1	72.00	4	71.80	71.70	-3	4,788	-0.06%
2020/11/17	1	70.50	4	70.23	70.50	-3	4,781	-0.06%
2020/11/16	1.1	69.43	0	0.00	68.50	1.1	4,748	0.02%
2020/11/13	1	66.30	0	0.00	69.20	1	4,768	0.02%
2020/11/12	5	68.32	0	0.00	67.20	5	4,766	0.10%
2020/11/11	1.1	71.05	1	70.00	70.20	0.1	4,713	0.00%
2020/11/09	4.1	73.36	2	73.20	71.50	2.1	4,680	0.04%
2020/11/06	0	0.00	2	72.60	73.00	-2	4,700	-0.04%
2020/11/05	0.2	72.20	4	73.60	72.00	-3.8	4,700	-0.08%
2020/11/04	0	0.00	3	69.23	71.90	-3	4,685	-0.06%
2020/11/03	12	71.57	2	71.60	71.50	10	4,760	0.21%
2020/11/02	1	72.50	6	72.08	72.50	-5	5,048	-0.10%
2020/10/30	11	72.28	17	72.66	72.30	-6	5,295	-0.11%
2020/10/29	23	73.38	23	72.50	73.60	0	5,566	0.00%
2020/10/28	11	74.13	8	76.04	73.30	3	5,642	0.05%
2020/10/27	1	74.40	0	0.00	73.80	1	5,492	0.02%
2020/10/26	8	75.36	1	74.80	73.90	7	5,455	0.13%
2020/10/23	1	78.80	2	79.75	78.20	-1	5,465	-0.02%
2020/10/22	1	78.30	5	78.64	78.00	-4	5,513	-0.07%
2020/10/21	7	80.91	3	81.03	80.00	4	5,565	0.07%
2020/10/20	5	82.32	5	82.52	81.30	0	5,594	0.00%
2020/10/19	0	0.00	1	80.00	80.50	-1	5,741	-0.02%
2020/10/16	1	80.40	2	81.00	80.00	-1	5,794	-0.02%
2020/10/15	3	79.03	2	79.60	78.50	1	5,974	0.02%
2020/10/14	2	81.50	6	80.92	80.70	-4	5,932	-0.07%
2020/10/13	1	82.50	0	0.00	81.80	1	5,952	0.02%
2020/10/12	0	0.00	1	83.80	82.00	-1	6,171	-0.02%
2020/10/08	4	82.73	1	84.00	83.80	3	6,154	0.05%
2020/10/07	1	82.60	1	83.50	82.10	0	6,126	0.00%
2020/10/06	3	83.20	2	82.20	82.60	1	6,154	0.02%
2020/10/05	3	83.20	0	0.00	83.20	3	6,329	0.05%
2020/09/30	3	84.50	3	84.93	84.50	0	6,296	0.00%
2020/09/29	3	83.33	5	84.02	83.10	-2	6,250	-0.03%
2020/09/28	2	88.25	7	87.59	86.60	-5	6,179	-0.08%
2020/09/25	13	87.28	13	88.82	89.80	0	6,085	0.00%
2020/09/24	8	85.73	26	84.75	87.00	-18	5,943	-0.30%
2020/09/23	7	82.97	5	82.28	82.10	2	5,835	0.03%
2020/09/22	23	83.42	3	83.13	82.00	20	5,850	0.34%
2020/09/21	17	88.49	9	88.60	87.60	8	5,772	0.14%
2020/09/18	2	82.80	15.1	81.66	84.30	-13.1	5,617	-0.23%
2020/09/17	0	0.00	1	77.00	76.70	-1	5,538	-0.02%
2020/09/16	3	76.67	1	76.70	76.20	2	5,639	0.04%
2020/09/15	7	76.60	9	77.79	77.90	-2	5,859	-0.03%
2020/09/14	3	71.20	2	73.10	73.20	1	6,484	0.02%
2020/09/11	5	73.80	0	0.00	72.50	5	6,448	0.08%
2020/09/10	2	75.45	0	0.00	74.20	2	6,403	0.03%
2020/09/09	7	76.80	5	77.48	76.20	2	6,357	0.03%
2020/09/08	10	75.69	11	72.78	79.50	-1	6,465	-0.02%
2020/09/07	7	74.87	6	76.05	73.70	1	6,794	0.01%
2020/09/04	4	79.28	8	79.06	79.60	-4	6,897	-0.06%
2020/09/03	6	82.65	17	82.82	81.10	-11	7,026	-0.16%
2020/09/02	2	83.25	4	84.45	83.20	-2	7,141	-0.03%
2020/09/01	3	82.67	119	84.49	82.40	-116	7,202	-1.61%	大賣/鉅額交易
2020/08/31	5	85.70	1	86.00	84.80	4	7,385	0.05%
2020/08/28	76	86.86	6	86.82	85.90	70	7,430	0.94%
2020/08/27	26	87.16	3	87.23	86.00	23	7,414	0.31%
2020/08/26	28	90.03	2	88.50	90.00	26	7,324	0.35%
2020/08/25	6	84.25	8.2	83.76	84.00	-2.2	7,237	-0.03%
2020/08/24	9	89.37	34	87.64	87.50	-25	7,179	-0.35%
2020/08/21	2	88.10	1	88.00	88.10	1	7,111	0.01%
2020/08/20	3	85.50	2	96.00	85.50	1	7,105	0.01%
2020/08/19	5	94.60	7	95.14	95.00	-2	7,134	-0.03%
2020/08/18	0	0.00	2	91.65	92.00	-2	7,195	-0.03%
2020/08/17	0	0.00	2	87.40	87.60	-2	7,159	-0.03%
2020/08/14	0	0.00	7	85.77	86.30	-7	7,602	-0.09%
2020/08/13	6	84.00	0	0.00	84.00	6	7,629	0.08%
2020/08/12	4	91.30	3	89.27	89.90	1	7,628	0.01%
2020/08/11	13	85.63	0	0.00	83.00	13	7,683	0.17%
2020/08/10	2	89.40	0	0.00	89.40	2	7,876	0.03%
2020/08/07	43	88.73	28	87.73	88.40	15	7,921	0.19%
2020/08/06	42.5	95.60	19	95.80	88.90	23.5	7,784	0.30%
2020/08/05	22	92.83	23	91.04	97.30	-1	7,510	-0.01%
2020/08/04	24	84.69	17.2	83.87	88.70	6.8	7,303	0.09%
2020/08/03	3	80.70	12	80.58	80.70	-9	7,057	-0.13%
2020/07/31	1	73.40	2	73.40	73.40	-1	7,025	-0.01%
2020/07/29	19	62.43	35	61.70	60.80	-16	7,196	-0.22%
2020/07/28	41	64.97	3	63.70	63.70	38	7,102	0.54%
2020/07/27	11	70.70	41	72.17	70.70	-30	7,029	-0.43%
2020/07/24	35	79.51	3.6	79.05	78.50	31.4	6,962	0.45%
2020/07/23	14	81.31	5.3	75.26	83.50	8.7	6,935	0.13%
2020/07/22	0	0.00	24.8	76.20	76.20	-24.8	6,797	-0.36%
2020/07/21	10	69.30	89.1	69.30	69.30	-79.1	6,840	-1.16%
2020/07/20	1	77.00	0	0.00	77.00	1	6,699	0.01%
2020/07/17	8.1	85.50	57	85.50	85.50	-49	6,832	-0.72%
2020/07/16	73	95.38	53	97.07	95.00	20	7,106	0.28%
2020/07/15	0	0.00	1	105.50	105.50	-1	6,884	-0.01%
2020/07/13	5	130.00	1	130.00	130.00	4	6,907	0.06%
2020/07/10	15.2	153.81	11	132.27	144.00	4.2	6,869	0.06%
2020/07/08	2	132.00	0	0.00	132.00	2	6,672	0.03%
2020/07/07	0	0.00	5	120.00	120.00	-5	6,671	-0.07%
2020/07/06	1	109.00	7	109.50	109.50	-6	6,653	-0.09%
2020/07/03	14	99.70	6	95.00	99.70	8	6,600	0.12%
2020/07/02	3	88.80	0.3	90.70	90.70	2.7	6,491	0.04%
2020/07/01	2	79.05	6	78.25	82.50	-4	6,443	-0.06%
2020/06/30	9	72.72	1	69.00	75.00	8	6,365	0.13%
2020/06/29	19	67.54	8	67.81	69.00	11	6,295	0.17%
2020/06/24	2	63.30	6.1	61.04	62.80	-4.1	6,200	-0.07%
2020/06/23	5	61.60	23	60.96	60.50	-18	6,119	-0.29%
2020/06/22	8	61.86	6	61.90	63.40	2	5,992	0.03%
2020/06/19	57	57.35	39	57.26	57.70	18	5,721	0.31%
2020/06/12	15	38.85	22	38.21	39.50	-7	5,061	-0.14%
2020/06/11	36	43.73	27	45.86	40.00	9	4,892	0.18%
2020/06/10	12	41.75	9	42.73	43.45	3	4,432	0.07%
2020/06/09	8	39.51	56	39.63	39.50	-48	4,238	-1.13%
2020/06/08	33.1	38.22	32	38.01	39.35	1.1	4,075	0.03%
2020/06/05	22	36.34	5	35.95	36.95	17	3,890	0.44%
2020/06/04	32	36.56	28	36.19	36.45	4	3,811	0.10%
2020/06/03	3	33.85	2	35.10	35.20	1	3,625	0.03%
2020/06/02	10	32.00	2	32.00	32.00	8	3,549	0.23%
2020/06/01	1	30.50	1.5	31.20	31.55	-0.5	3,507	-0.01%
2020/05/29	2	30.10	0	0.00	31.00	2	3,477	0.06%
2020/05/28	5	28.70	3	28.50	28.80	2	3,430	0.06%
2020/05/27	0	0.00	12	30.28	28.00	-12	3,416	-0.35%
2020/05/26	1	29.50	14	30.21	29.50	-13	3,390	-0.38%
2020/05/25	5	31.56	0	0.00	31.50	5	3,372	0.15%
2020/05/22	11	30.45	0	0.00	31.50	11	3,336	0.33%
2020/05/21	5	30.25	1	30.25	30.25	4	3,227	0.12%
2020/05/20	56	33.81	23	34.01	33.60	33	3,205	1.03%
2020/05/19	2	32.20	5.1	32.20	32.20	-3.1	2,740	-0.11%
2020/05/18	0	0.00	12	29.30	29.30	-12	2,687	-0.45%
2020/05/15	12	26.65	21	26.65	26.65	-9	2,638	-0.34%
2020/05/14	15	23.22	26	23.99	24.25	-11	2,507	-0.44%
2020/05/13	0	0.00	19	22.05	22.05	-19	2,282	-0.83%
2020/05/11	10	20.03	13	20.20	20.20	-3	2,204	-0.14%
2020/05/08	15	21.83	18	22.10	21.15	-3	2,175	-0.14%
2020/05/07	5	21.97	0.5	21.90	22.10	4.5	2,105	0.21%
2020/05/06	8	23.16	1	22.40	22.00	7	2,043	0.34%
2020/05/05	3	22.12	0.2	22.15	22.25	2.8	1,938	0.14%
2020/04/30	0	0.00	6	19.53	19.45	-6	1,738	-0.35%
2020/04/29	0	0.00	1	19.15	19.10	-1	1,712	-0.06%
2020/04/28	2	18.85	0	0.00	18.60	2	1,690	0.12%
2020/04/27	5	18.99	2	18.85	18.90	3	1,676	0.18%
2020/04/24	1	19.90	0	0.00	19.30	1	1,636	0.06%
2020/04/23	1	19.50	0	0.00	19.50	1	1,568	0.06%
2020/04/22	7	18.64	3.5	18.39	18.05	3.5	1,451	0.24%
2020/04/21	7	19.66	4	19.43	19.35	3	1,382	0.22%
2020/04/20	14	19.93	13.8	19.89	20.10	0.2	1,250	0.02%
2020/04/15	4	15.15	0	0.00	15.15	4	925	0.43%
2020/04/01	3	12.40	0	0.00	12.50	3	896	0.33%
2020/03/26	0	0.00	10	12.68	12.70	-10	891	-1.12%
2020/03/24	10	12.98	0	0.00	12.80	10	885	1.13%
2020/03/20	0	0.00	5	13.05	13.15	-5	880	-0.57%
2020/03/19	0	0.00	2	11.70	12.05	-2	862	-0.23%
2020/03/16	5	12.75	2	13.05	12.80	3	805	0.37%
2020/03/13	2	12.75	5	12.90	13.20	-3	796	-0.38%
2020/03/12	0	0.00	31	14.32	14.10	-31	776	-3.99%
2020/03/11	30	15.35	5	15.26	15.10	25	764	3.27%
2020/03/10	2	14.70	0	0.00	15.05	2	777	0.26%
2020/03/09	2	14.93	2	15.05	15.50	0	750	0.00%
2020/03/06	1	14.75	2	14.50	14.90	-1	682	-0.15%
2020/03/05	1	14.20	0	0.00	14.30	1	659	0.15%
2020/03/04	0	0.00	1	14.15	14.15	-1	658	-0.15%
2020/02/27	2	14.40	0	0.00	14.35	2	647	0.31%
2020/02/26	0	0.00	3	14.93	14.80	-3	636	-0.47%
2020/02/25	2	14.35	1	14.50	14.80	1	636	0.16%
2020/02/24	0	0.00	3	14.52	14.50	-3	638	-0.47%
2020/02/13	2	14.40	0	0.00	14.30	2	632	0.32%
2020/02/12	0	0.00	2	14.70	14.60	-2	626	-0.32%
2020/02/03	0	13.95	0	0.00	14.05	0	568	0.00%
2020/01/30	2	14.05	0	0.00	14.00	2	548	0.36%
2020/01/13	0	14.10	0	0.00	14.20	0	518	0.00%
2020/01/08	1	14.30	14	14.45	14.30	-13	485	-2.68%
2020/01/06	0	14.20	2	14.30	14.30	-2	483	-0.41%
2019/12/26	0	0.00	1	14.75	14.80	-1	485	-0.21%
2019/12/23	0	0.00	2	14.70	14.65	-2	509	-0.39%
2019/12/12	0	0.00	5	14.65	14.65	-5	525	-0.95%
2019/12/11	1	14.90	0	0.00	14.75	1	521	0.19%
2019/12/06	2	14.98	10	14.95	14.95	-8	498	-1.60%
2019/12/05	9	14.66	3	15.30	15.30	6	477	1.26%
2019/12/04	0	0.00	1	14.35	14.40	-1	436	-0.23%
2019/11/25	0	0.00	2	14.15	14.15	-2	420	-0.48%
2019/11/22	1	14.35	0	0.00	14.40	1	413	0.24%
2019/11/21	2	13.85	0	0.00	14.35	2	378	0.53%
2019/11/20	0	0.00	27	13.73	14.00	-27	355	-7.60%
2019/11/18	0	13.40	0	0.00	13.50	0	344	0.00%
2019/11/15	25	13.58	0	0.00	13.55	25	348	7.17%
2019/11/13	1	13.60	0	0.00	13.40	1	347	0.29%
2019/10/01	2	13.90	0	0.00	13.80	2	533	0.37%
2019/09/26	0	0.00	2	14.65	14.30	-2	524	-0.38%
2019/09/25	0	0.00	1	14.45	14.50	-1	512	-0.19%
2019/09/17	5	14.10	0	0.00	14.10	5	498	1.00%
2019/09/03	1	14.00	0	0.00	14.00	1	494	0.20%
2019/08/26	0	0.00	1	13.60	13.60	-1	482	-0.21%
2019/08/22	1	13.90	0	0.00	13.85	1	478	0.21%
2019/08/19	2	13.30	0	0.00	13.40	2	466	0.43%
2019/08/13	3	13.30	0	0.00	13.25	3	463	0.65%
2019/07/24	2	14.20	0	0.00	14.10	2	458	0.44%
2019/07/18	0	0.00	2	14.55	14.45	-2	440	-0.45%
2019/07/17	2	14.20	0	0.00	14.05	2	422	0.47%
2019/07/16	0	0.00	3	14.67	14.50	-3	396	-0.76%
2019/07/15	0	0.00	6	14.78	14.95	-6	334	-1.79%
2019/07/09	0.3	13.60	0	0.00	13.60	0.3	280	0.09%
2019/06/27	0	0.00	0.7	13.20	13.30	-0.7	295	-0.23%
2019/06/24	0	0.00	10	13.70	13.65	-10	302	-3.31%
2019/05/24	1	14.05	0	0.00	14.00	1	763	0.13%
2019/05/14	0	0.00	1	13.95	14.10	-1	792	-0.13%
2019/05/10	0	0.00	2	13.75	13.65	-2	796	-0.25%
2019/04/26	0	0.00	1	14.95	14.95	-1	831	-0.12%
2019/04/23	1	14.85	0	0.00	14.80	1	836	0.12%
2019/04/22	0	14.90	0	0.00	14.80	0	837	0.00%
2019/04/18	0	0.00	3	14.95	14.80	-3	847	-0.35%
2019/04/11	2	15.20	0	0.00	15.20	2	978	0.20%
2019/04/10	2	15.60	3	15.67	15.55	-1	987	-0.10%
2019/04/09	2	15.50	3	15.50	15.45	-1	987	-0.10%
2019/04/02	2	15.00	0	0.00	14.90	2	989	0.20%
2019/03/29	1	15.20	0	0.00	15.30	1	982	0.10%
2019/03/28	1.1	15.00	0	0.00	15.00	1.1	983	0.11%
2019/03/27	1	15.20	1	15.25	15.25	0	986	0.00%
2019/03/26	0	0.00	1	15.60	15.50	-1	988	-0.10%
2019/03/22	0	0.00	10	16.00	15.85	-10	1,014	-0.99%
2019/03/21	3	15.97	0	0.00	15.90	3	1,019	0.29%
2019/03/20	0	0.00	3	15.85	15.80	-3	1,036	-0.29%
2019/03/19	2	15.90	0	0.00	15.90	2	1,045	0.19%
2019/03/15	0	0.00	7	16.36	16.25	-7	1,070	-0.65%
2019/03/14	1	16.90	19	16.66	16.60	-18	1,069	-1.68%
2019/03/13	3	16.97	4	17.00	16.90	-1	1,082	-0.09%
2019/03/12	11	17.12	9	17.29	17.50	2	1,055	0.19%
2019/03/11	2	16.30	4	16.49	17.00	-2	984	-0.20%
2019/03/08	11	15.08	35	14.99	16.10	-24	945	-2.54%
2019/03/07	30	15.45	4.5	15.13	15.45	25.5	1,011	2.52%
2019/03/04	2	14.25	0	0.00	14.05	2	1,014	0.20%
2019/02/25	0	0.00	2	14.10	14.15	-2	1,030	-0.19%
2019/02/21	2	14.70	0.3	14.65	14.65	1.7	1,027	0.17%
2019/02/20	0	0.00	1	14.85	14.80	-1	1,032	-0.10%
2019/02/19	1	15.30	0	0.00	15.10	1	1,030	0.10%
2019/02/15	1	14.75	1	14.75	14.70	0	1,023	0.00%
2019/02/14	2	15.00	0	0.00	14.95	2	1,022	0.20%
2019/02/11	0	0.00	14	15.00	14.80	-14	1,002	-1.40%
2019/01/30	0	0.00	7	14.96	14.60	-7	994	-0.70%
2019/01/29	0	0.00	2	14.55	14.50	-2	984	-0.20%
2019/01/25	2	14.60	0	0.00	14.40	2	978	0.20%
2019/01/24	0	0.00	5	14.60	14.45	-5	966	-0.52%
2019/01/10	2	14.13	10	14.10	14.15	-8	969	-0.82%
2019/01/08	1	14.45	7	14.50	14.25	-6	952	-0.63%
2019/01/07	5	14.23	11	14.10	14.10	-6	922	-0.65%
2019/01/04	0	0.00	1	13.70	14.05	-1	891	-0.11%
2019/01/03	0	0.00	27	13.57	13.80	-27	889	-3.04%
2019/01/02	0	0.00	90	12.92	13.00	-90	889	-10.12%
2018/12/28	0	0.00	20	12.63	12.60	-20	910	-2.20%
2018/12/27	20	12.55	0	0.00	12.65	20	965	2.07%
2018/12/26	10	12.60	1	12.55	12.45	9	972	0.93%
2018/12/25	7	12.49	0	0.00	12.60	7	994	0.70%
2018/12/24	5	12.80	0	0.00	12.85	5	997	0.50%
2018/12/22	20	12.85	0	0.00	12.85	20	998	2.00%
2018/12/21	0	0.00	1	12.90	12.80	-1	998	-0.10%
2018/12/20	36	12.99	1	12.90	12.75	35	990	3.53%
2018/12/19	20	13.15	0	0.00	13.05	20	982	2.04%
2018/12/18	7	13.29	1	13.40	13.20	6	975	0.61%
2018/12/17	0	13.05	0	0.00	13.00	0	945	0.00%
2018/12/14	20	13.05	0	0.00	13.10	20	945	2.12%
2018/12/13	0	0.00	4	12.85	13.25	-4	937	-0.43%
2018/12/11	14	12.44	0	0.00	12.35	14	904	1.55%
2018/12/10	1	13.05	0	0.00	12.65	1	878	0.11%
2018/12/07	10	13.27	0	0.00	13.30	10	865	1.16%
2018/12/06	0	0.00	10	13.25	13.30	-10	857	-1.17%
2018/12/05	4	13.90	0	0.00	13.95	4	834	0.48%
2018/12/04	4	14.00	2	13.85	14.05	2	828	0.24%
2018/12/03	5	14.10	0	0.00	14.05	5	800	0.62%
2018/11/30	13	14.10	0	0.00	14.05	13	749	1.74%
2018/11/29	1	15.20	0	0.00	14.95	1	593	0.17%
2018/11/28	6	14.89	0	0.00	14.95	6	574	1.05%
2018/11/27	12	15.06	0	0.00	15.10	12	550	2.18%
2018/11/26	7	15.95	0	0.00	15.75	7	526	1.33%
2018/11/23	6	16.05	0	0.00	16.10	6	525	1.14%
2018/11/22	8	16.40	0	0.00	16.25	8	520	1.54%
2018/11/20	1	16.75	0	0.00	16.75	1	513	0.19%
2018/11/19	0	0.00	1	17.15	17.15	-1	509	-0.20%
2018/11/14	1	16.60	0	0.00	16.55	1	502	0.20%
2018/11/02	8	16.60	3	16.60	16.75	5	578	0.86%
2018/10/31	0	0.00	5	16.50	16.70	-5	586	-0.85%
2018/10/29	0	0.00	5	16.60	16.75	-5	616	-0.81%
2018/10/26	0	0.00	2	16.80	16.90	-2	620	-0.32%
2018/10/25	0	0.00	2	16.40	16.25	-2	604	-0.33%
2018/10/24	2	16.90	0	0.00	17.15	2	605	0.33%
2018/10/22	2	17.10	0	0.00	17.15	2	609	0.33%
2018/10/09	10	19.60	0	0.00	18.85	10	641	1.56%
2018/10/08	0	0.00	2	18.60	19.50	-2	633	-0.32%
2018/10/05	2	19.35	19	18.98	18.80	-17	614	-2.77%
2018/10/03	0	0.00	1	18.20	18.20	-1	604	-0.17%
2018/10/01	5	18.00	0	0.00	17.95	5	578	0.86%
2018/09/26	0	0.00	20	17.85	17.90	-20	586	-3.41%
2018/09/12	7	17.85	0	0.00	17.95	7	633	1.10%
2018/09/10	0	0.00	10	18.10	17.80	-10	634	-1.58%
2018/09/03	1	17.80	0	0.00	17.70	1	672	0.15%
2018/08/31	1	17.80	0	0.00	18.00	1	681	0.15%
2018/08/29	1	17.65	0	0.00	17.70	1	714	0.14%
2018/08/21	20	17.45	0	0.00	17.50	20	1,158	1.73%
2018/08/20	0	0.00	5	17.30	17.30	-5	1,159	-0.43%
2018/08/17	6	17.77	0	0.00	17.70	6	1,148	0.52%
2018/08/07	20	20.15	0	0.00	20.00	20	1,116	1.79%
2018/07/23	0	0.00	2	20.15	20.15	-2	1,251	-0.16%
2018/07/20	0	0.00	10	20.38	20.35	-10	1,253	-0.80%
2018/07/18	5	20.71	0	0.00	20.65	5	1,235	0.40%
2018/07/17	2	20.50	2	20.50	20.40	0	1,225	0.00%
2018/07/16	2	20.80	1	20.45	20.70	1	1,222	0.08%
2018/07/12	1	21.15	2	20.90	20.70	-1	1,190	-0.08%
2018/07/11	2	20.30	8	20.40	20.15	-6	1,152	-0.52%
2018/07/09	3	19.85	0	0.00	20.00	3	1,157	0.26%
2018/07/05	3	19.98	0	0.00	20.05	3	1,167	0.26%
2018/06/27	0	0.00	4	20.30	20.30	-4	1,214	-0.33%
2018/06/26	3	20.35	3	20.75	20.30	0	1,237	0.00%
2018/06/25	3	20.55	0	0.00	20.50	3	1,251	0.24%
2018/06/22	0	0.00	3	20.85	20.60	-3	1,301	-0.23%
2018/06/15	2	21.10	2	21.20	21.00	0	1,405	0.00%
2018/06/14	0	0.00	2	20.80	20.80	-2	1,406	-0.14%
2018/06/11	6	20.76	5	20.82	20.70	1	1,437	0.07%
2018/06/08	2	21.05	1	21.10	21.05	1	1,435	0.07%
2018/06/07	3	21.40	1	21.40	21.20	2	1,431	0.14%
2018/06/06	3	21.30	10	21.30	21.30	-7	1,421	-0.49%
2018/06/04	17	22.28	7	22.54	22.45	10	1,363	0.73%
2018/06/01	4	21.30	5	21.38	21.65	-1	1,163	-0.09%
2018/05/29	0	0.00	2	19.95	20.00	-2	995	-0.20%
2018/05/28	3	20.05	0	0.00	20.05	3	998	0.30%
2018/05/25	0	0.00	1	20.10	20.05	-1	997	-0.10%
2018/05/18	2	20.20	0	0.00	20.05	2	987	0.20%
2018/05/11	0	0.00	1	20.35	20.30	-1	1,019	-0.10%
2018/05/08	5	21.10	5	21.26	20.90	0	1,009	0.00%
2018/05/04	1	21.50	0	0.00	20.95	1	998	0.10%
2018/05/02	2	21.90	10	21.30	21.75	-8	961	-0.83%
2018/04/26	0	0.00	10	20.50	20.15	-10	886	-1.13%
2018/04/25	20	20.53	0	0.00	20.35	20	892	2.24%
2018/04/24	5	20.30	5	20.75	20.15	0	893	0.00%
2018/04/23	1	20.65	3	20.65	20.60	-2	907	-0.22%
2018/04/17	1	20.50	2	20.50	20.30	-1	1,086	-0.09%
2018/04/16	2	20.93	0	0.00	20.90	2	1,090	0.18%
2018/04/13	0	0.00	10	21.20	21.20	-10	1,087	-0.92%
2018/04/09	5	21.92	0	0.00	21.85	5	1,071	0.47%
2018/04/03	0	0.00	2	21.65	21.50	-2	1,052	-0.19%
2018/03/30	2	21.35	16	21.50	21.35	-14	1,057	-1.32%
2018/03/29	5	22.00	3	22.00	21.85	2	1,044	0.19%
2018/03/27	14	21.88	0	0.00	21.70	14	1,006	1.39%
2018/03/26	5	21.30	0	0.00	22.60	5	952	0.52%
2018/03/16	7	21.30	6	21.35	21.20	1	836	0.12%
2018/03/07	3	21.00	0	0.00	20.90	3	831	0.36%
2018/03/06	0	0.00	2.2	21.02	20.80	-2.2	829	-0.27%
2018/02/26	3	20.55	0	0.00	20.55	3	830	0.36%
2018/02/22	6	20.38	0	0.00	20.45	6	855	0.70%
2018/02/09	1	19.80	0	0.00	20.10	1	982	0.10%
2018/02/06	11	20.44	8	20.30	20.10	3	986	0.30%
2018/02/05	3	21.30	0	0.00	21.35	3	1,000	0.30%
2018/01/31	0	0.00	1	22.00	22.00	-1	994	-0.10%
2018/01/30	0	0.00	43	22.18	22.10	-43	993	-4.33%
2018/01/24	3	22.50	10	22.50	22.50	-7	987	-0.71%
2018/01/19	0	0.00	1	22.70	22.65	-1	974	-0.10%
2018/01/15	0	0.00	3	23.45	23.05	-3	912	-0.33%
2018/01/12	2	22.60	0	0.00	22.60	2	811	0.25%