中天 (4128)-元大-承德券商分點個股進出

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－元大-承德券商分點個股進出

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

元大-承德券商分點個股進出
元大-承德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	8	40.60	0	0.00	40.80	8	1,684	0.47%
2024/04/24	1	41.00	0	0.00	41.10	1	1,690	0.06%
2024/04/22	0	0.00	3	41.10	40.30	-3	1,691	-0.18%
2024/04/19	7	40.14	12	40.29	39.60	-5	1,665	-0.30%
2024/04/18	1	42.00	2	41.90	41.85	-1	1,626	-0.06%
2024/04/17	4	41.64	2	41.95	41.50	2	1,606	0.12%
2024/04/16	16	42.32	28	42.24	41.65	-12	1,600	-0.75%
2024/04/15	1	43.85	3	44.27	43.65	-2	1,576	-0.13%
2024/04/12	1	45.05	0	0.00	44.85	1	1,567	0.06%
2024/04/10	1	45.35	0.4	45.35	45.35	0.6	1,572	0.04%
2024/04/09	1	45.10	0	0.00	44.80	1	1,570	0.06%
2024/04/01	1	46.00	0	0.00	44.75	1	1,577	0.06%
2024/03/28	1	45.00	0	0.00	44.55	1	1,575	0.06%
2024/03/27	0	0.00	8	45.20	44.80	-8	1,573	-0.51%
2024/03/26	0	0.00	1	45.50	44.20	-1	1,557	-0.06%
2024/03/25	0	45.05	0	0.00	44.80	0	1,558	0.00%
2024/03/20	10	43.70	0	0.00	43.40	10	1,553	0.64%
2024/03/18	1	43.25	0	0.00	43.25	1	1,543	0.06%
2024/03/15	1	44.00	0	0.00	43.90	1	1,535	0.07%
2024/03/13	0	0.00	3	43.85	44.25	-3	1,515	-0.20%
2024/03/12	9	45.42	0	0.00	45.00	9	1,492	0.60%
2024/03/08	4	47.25	1	48.20	45.50	3	1,514	0.20%
2024/03/07	33	48.01	45	47.42	48.85	-12	1,426	-0.84%
2024/03/06	2	44.50	0	0.00	44.50	2	1,259	0.16%
2024/02/27	0	0.00	7	46.63	46.25	-7	1,347	-0.52%
2024/02/26	0	0.00	4	47.10	47.10	-4	1,377	-0.29%
2024/02/21	1	47.30	1	47.10	47.10	0	1,464	0.00%
2024/02/20	0	0.00	1	46.95	46.80	-1	1,509	-0.07%
2024/02/19	0	0.00	2	46.95	47.05	-2	1,580	-0.13%
2024/02/15	6	45.23	3.1	45.02	45.35	2.9	1,788	0.16%
2024/02/05	2	46.00	2	45.90	45.90	0	1,957	0.00%
2024/02/01	0.4	46.40	0	0.00	46.05	0.4	3,056	0.01%
2024/01/31	1	46.55	0	0.00	46.45	1	3,603	0.03%
2024/01/30	0	0.00	5	46.90	46.60	-5	3,816	-0.13%
2024/01/29	2	47.93	4	47.78	47.65	-2	3,813	-0.05%
2024/01/25	3	47.65	2	47.65	47.60	1	3,832	0.03%
2024/01/24	0	0.00	2	48.10	48.00	-2	3,840	-0.05%
2024/01/23	0	0.00	10	48.45	48.30	-10	3,873	-0.26%
2024/01/22	5	48.50	0.1	48.35	48.40	4.9	3,919	0.13%
2024/01/19	1	46.80	0	0.00	47.10	1	4,006	0.02%
2024/01/18	2	46.83	1	46.80	46.85	1	4,049	0.02%
2024/01/17	2.5	47.90	2	47.38	46.95	0.5	4,107	0.01%
2024/01/15	5	48.50	5	48.70	49.00	0	4,228	0.00%
2024/01/12	1	48.60	1	48.80	48.50	0	4,299	0.00%
2024/01/10	0	0.00	1	48.40	48.90	-1	4,536	-0.02%
2024/01/09	44	48.87	5	48.79	48.65	39	4,531	0.86%
2024/01/08	1	49.30	0	0.00	49.30	1	4,532	0.02%
2024/01/03	0	0.00	5	50.30	50.60	-5	4,505	-0.11%
2023/12/29	0	0.00	1	50.70	50.50	-1	4,493	-0.02%
2023/12/25	2	50.00	0	0.00	49.85	2	4,440	0.05%
2023/12/20	0	0.00	0.1	50.10	49.60	-0.1	4,433	0.00%
2023/12/19	11	49.48	0	0.00	49.50	11	4,415	0.25%
2023/12/04	0	0.00	0	52.50	52.20	0	4,351	0.00%
2023/12/01	1	53.00	0	0.00	52.30	1	4,337	0.02%
2023/11/27	2	52.75	0	0.00	52.50	2	4,301	0.05%
2023/11/20	4	51.70	0	0.00	51.70	4	4,131	0.10%
2023/11/17	3	51.93	1	51.60	51.40	2	4,111	0.05%
2023/11/16	2	52.90	1	52.10	52.10	1	4,060	0.02%
2023/11/15	8	52.83	0	0.00	52.60	8	3,995	0.20%
2023/11/14	12	53.16	0	0.00	52.60	12	3,935	0.31%
2023/11/13	4	54.98	3	55.03	55.20	1	3,785	0.03%
2023/11/10	9.1	58.28	14.1	59.64	56.60	-5	3,606	-0.14%
2023/11/09	18	57.33	2.3	56.26	56.10	15.7	2,686	0.58%
2023/11/08	13	56.28	8	55.80	57.20	5	2,573	0.19%
2023/11/07	2	55.45	2	55.60	55.60	0	2,020	0.00%
2023/10/31	5	51.80	8	52.40	51.30	-3	1,784	-0.17%
2023/10/30	7	52.51	0	0.00	52.40	7	1,773	0.39%
2023/10/27	20	53.67	2	53.40	53.80	18	1,731	1.04%
2023/10/26	1	52.90	0	0.00	51.90	1	1,644	0.06%
2023/10/25	22	52.95	2	53.05	52.50	20	1,608	1.24%
2023/10/24	5	53.14	0	0.00	52.70	5	1,547	0.32%
2023/10/23	2	51.80	2	51.85	51.70	0	1,488	0.00%
2023/10/19	0	0.00	2	50.50	51.50	-2	1,375	-0.15%
2023/10/18	1.3	48.12	0	0.00	47.90	1.3	1,149	0.11%
2023/10/17	0	0.00	2	49.15	48.60	-2	1,163	-0.17%
2023/10/16	0	0.00	4	48.93	49.60	-4	1,194	-0.33%
2023/10/13	2	48.43	0	0.00	48.25	2	1,202	0.17%
2023/10/06	4	49.35	0	0.00	49.05	4	1,326	0.30%
2023/10/04	0.3	48.00	0	0.00	48.00	0.3	1,347	0.02%
2023/10/03	1	48.10	0	0.00	48.05	1	1,356	0.07%
2023/09/28	3	48.37	0	0.00	48.30	3	1,383	0.22%
2023/09/26	2	48.65	5	48.49	48.25	-3	1,406	-0.21%
2023/09/25	30	49.75	0	0.00	49.35	30	1,422	2.11%
2023/09/22	1	48.80	1	49.20	49.10	0	1,451	0.00%
2023/09/20	1	49.80	0	0.00	49.80	1	1,500	0.07%
2023/09/19	0	50.90	0	0.00	50.30	0	1,568	0.00%
2023/09/18	0	0.00	0	52.00	51.90	0	1,562	0.00%
2023/09/15	1	51.80	0	0.00	51.70	1	1,575	0.06%
2023/09/14	0	0.00	1.5	51.41	51.30	-1.5	1,567	-0.09%
2023/09/13	0	0.00	1	50.60	50.50	-1	1,565	-0.06%
2023/09/08	0	0.00	3	48.75	49.10	-3	1,684	-0.18%
2023/09/07	2	49.03	2	48.93	48.90	0	1,701	0.00%
2023/09/06	0	0.00	1	49.05	48.90	-1	1,711	-0.06%
2023/09/05	0	0.00	1	49.40	49.40	-1	1,726	-0.06%
2023/09/04	0	50.40	0	0.00	50.70	0	1,734	0.00%
2023/09/01	0	50.90	0	0.00	50.70	0	1,740	0.00%
2023/08/31	0	51.40	1	51.10	51.10	-1	1,745	-0.06%
2023/08/30	1	51.10	0	0.00	51.10	1	1,735	0.06%
2023/08/22	2	48.20	0	0.00	48.15	2	1,804	0.11%
2023/08/18	10.7	49.01	13	48.96	48.50	-2.3	1,844	-0.12%
2023/08/17	1	49.50	0	0.00	49.15	1	1,849	0.05%
2023/08/16	0	48.95	0	0.00	49.50	0	1,869	0.00%
2023/08/15	0	49.00	0	0.00	48.95	0	1,872	0.00%
2023/08/14	7.3	48.22	2	47.50	47.30	5.3	1,884	0.28%
2023/08/10	0.4	51.00	0	0.00	50.70	0.4	1,845	0.02%
2023/08/08	0	0.00	1	51.30	51.00	-1	1,900	-0.05%
2023/08/07	1	51.90	0	0.00	51.70	1	1,914	0.05%
2023/08/04	0	51.50	0.5	51.50	52.70	-0.5	1,915	-0.03%
2023/08/02	0.2	52.70	2	51.90	51.50	-1.8	1,914	-0.09%
2023/07/31	0	0.00	0.1	52.80	52.60	-0.1	1,906	-0.01%
2023/07/28	0	53.30	0.7	53.30	53.10	-0.7	1,906	-0.03%
2023/07/27	2	53.90	0	0.00	53.50	2	1,902	0.11%
2023/07/26	1.1	53.56	0	0.00	53.40	1.1	1,925	0.06%
2023/07/25	0.1	54.30	0	0.00	54.30	0.1	1,938	0.01%
2023/07/24	0.4	54.00	0	54.40	54.10	0.4	1,949	0.02%
2023/07/17	0	0.00	4.8	57.23	57.20	-4.8	2,118	-0.23%
2023/07/14	0	0.00	1	54.30	54.10	-1	2,132	-0.05%
2023/07/13	5	53.80	3	53.60	53.80	2	2,157	0.09%
2023/07/12	1.6	55.80	0.2	55.90	55.50	1.4	2,128	0.07%
2023/07/10	1	56.90	0	0.00	57.00	1	2,338	0.04%
2023/07/07	0	0.00	4	56.50	56.50	-4	2,368	-0.17%
2023/07/06	0.2	56.70	1	56.60	56.30	-0.8	2,376	-0.03%
2023/06/21	2.3	56.76	0	0.00	56.40	2.3	2,693	0.08%
2023/06/20	0.5	57.30	0	0.00	57.40	0.5	2,708	0.02%
2023/06/16	21	57.44	12	57.33	57.50	9	2,736	0.33%
2023/06/15	16	61.03	6	61.08	61.30	10	2,689	0.37%
2023/06/14	0	0.00	2	61.90	61.40	-2	2,654	-0.08%
2023/06/12	0	0.00	1	61.20	60.80	-1	2,699	-0.04%
2023/06/09	0	0.00	16	60.54	60.70	-16	2,723	-0.59%
2023/06/05	0	60.80	0	0.00	59.80	0	2,820	0.00%
2023/06/02	4	60.40	1	61.20	60.10	3	2,849	0.11%
2023/05/31	0	0.00	9	58.02	59.10	-9	2,888	-0.31%
2023/05/25	10	58.80	0	0.00	58.40	10	2,976	0.34%
2023/05/19	38.1	59.32	1	59.40	59.20	37.1	3,296	1.13%
2023/05/18	10	59.84	0	0.00	59.50	10	3,313	0.30%
2023/05/17	3	60.90	1	61.00	60.30	2	3,309	0.06%
2023/05/16	2	60.70	2	60.50	60.80	0	3,310	0.00%
2023/05/15	1	59.50	1	60.00	60.00	0	3,353	0.00%
2023/05/12	9.2	59.95	2	59.65	59.80	7.2	3,389	0.21%
2023/05/11	6	60.80	1	61.30	60.80	5	3,503	0.14%
2023/05/10	2	61.80	0	0.00	61.80	2	3,796	0.05%
2023/05/09	2.1	61.75	0	0.00	61.50	2.1	3,909	0.05%
2023/05/08	9	62.62	5	62.60	61.90	4	3,974	0.10%
2023/05/05	1	62.50	0	0.00	62.50	1	4,033	0.02%
2023/05/04	1	63.40	0	0.00	63.40	1	4,069	0.02%
2023/05/03	0	0.00	0	63.30	63.10	0	4,143	0.00%
2023/05/02	0	0.00	2	63.90	63.70	-2	4,307	-0.05%
2023/04/26	1	60.40	0	0.00	61.20	1	4,372	0.02%
2023/04/25	4	62.13	0	0.00	61.50	4	4,373	0.09%
2023/04/24	0.5	63.50	0	0.00	63.40	0.5	4,427	0.01%
2023/04/21	3	64.03	0	0.00	63.40	3	4,456	0.07%
2023/04/20	3	65.77	0	0.00	65.30	3	4,421	0.07%
2023/04/19	1	67.10	0	0.00	67.10	1	4,372	0.02%
2023/04/17	0	0.00	3	66.50	66.50	-3	4,346	-0.07%
2023/04/14	4	67.78	0	0.00	66.70	4	4,351	0.09%
2023/04/13	1	67.40	2	68.15	68.00	-1	4,291	-0.02%
2023/04/12	0	0.00	2	67.30	67.20	-2	4,224	-0.05%
2023/04/10	2	65.70	0	0.00	65.50	2	4,493	0.04%
2023/04/07	0	0.00	2	67.60	67.70	-2	4,516	-0.04%
2023/04/06	1	67.50	1	68.00	67.50	0	4,651	0.00%
2023/03/31	0	0.00	3.1	66.80	66.60	-3.1	4,892	-0.06%
2023/03/30	1	66.80	1	66.70	67.20	0	5,157	0.00%
2023/03/29	0	0.00	2	67.30	67.00	-2	5,127	-0.04%
2023/03/28	11	66.94	0	0.00	65.30	11	5,124	0.21%
2023/03/27	10	66.60	2	66.50	66.40	8	5,107	0.16%
2023/03/24	2	66.10	4	65.30	66.10	-2	5,127	-0.04%
2023/03/23	0	0.00	0	64.60	64.30	0	5,119	0.00%
2023/03/22	0	0.00	1	64.00	63.90	-1	5,186	-0.02%
2023/03/17	0.1	61.80	0	0.00	62.50	0.1	5,325	0.00%
2023/03/16	4	61.83	0	0.00	61.60	4	5,386	0.07%
2023/03/14	10	63.00	0	0.00	62.30	10	5,886	0.17%
2023/03/13	4	62.70	6	62.00	63.00	-2	5,937	-0.03%
2023/03/09	0	0.00	17	65.40	65.60	-17	6,128	-0.28%
2023/03/07	20	66.20	8	65.65	65.30	12	6,366	0.19%
2023/03/01	10	65.20	0	0.00	65.00	10	7,998	0.13%
2023/02/24	5	65.40	2	64.50	64.80	3	8,191	0.04%
2023/02/23	1	65.80	0	0.00	66.00	1	8,396	0.01%
2023/02/22	6	65.50	11	65.93	65.50	-5	8,564	-0.06%
2023/02/21	0.2	66.70	0	0.00	66.50	0.2	8,635	0.00%
2023/02/20	8	71.28	26	69.91	67.00	-18	8,670	-0.21%
2023/02/16	11	66.93	0.2	67.00	67.10	10.8	8,450	0.13%
2023/02/15	0	66.20	0	0.00	65.90	0	8,608	0.00%
2023/02/14	0.1	66.01	3	66.20	65.70	-2.9	8,680	-0.03%
2023/02/13	1	67.49	1	66.80	66.50	0	8,683	0.00%
2023/02/10	0	0.00	0.9	67.30	67.40	-0.9	8,727	-0.01%
2023/02/09	2	67.45	1.7	66.84	66.70	0.3	8,735	0.00%
2023/02/08	13	68.78	14.2	69.24	68.60	-1.2	8,625	-0.01%
2023/02/07	1	67.10	2	67.80	67.80	-1	8,363	-0.01%
2023/02/06	2	67.00	2	66.65	66.50	0	8,295	0.00%
2023/02/03	4	66.95	1	65.70	65.70	3	8,290	0.04%
2023/02/02	9	66.34	8	66.00	66.00	1	8,264	0.01%
2023/02/01	53	65.27	54	65.98	65.20	-1	8,299	-0.01%
2023/01/31	5	66.08	2.1	65.40	66.30	2.9	8,372	0.03%
2023/01/30	1	63.30	1	63.40	63.30	0	8,289	0.00%
2023/01/17	1	62.40	1	62.60	62.50	0	8,348	0.00%
2023/01/13	0	0.00	32	59.54	60.30	-32	8,362	-0.38%
2023/01/12	3.2	61.42	15	62.00	59.80	-11.8	8,420	-0.14%
2023/01/11	2	62.70	2	62.45	62.50	0	8,387	0.00%
2023/01/10	20	61.95	20	62.28	61.90	0	8,421	0.00%
2023/01/06	0	0.00	4	61.60	61.70	-4	8,582	-0.05%
2023/01/04	5	61.86	0.2	62.00	61.50	4.8	8,763	0.05%
2023/01/03	1	61.90	0	0.00	62.10	1	8,892	0.01%
2022/12/30	0	63.10	0	0.00	62.20	0	9,006	0.00%
2022/12/29	13	62.30	2	62.50	62.40	11	9,230	0.12%
2022/12/28	1	66.10	0	0.00	65.40	1	9,152	0.01%
2022/12/27	0.1	65.87	0	0.00	66.20	0.1	9,148	0.00%
2022/12/26	3	67.50	5	67.78	66.10	-2	9,229	-0.02%
2022/12/23	16	66.67	30	66.62	66.80	-14	9,235	-0.15%
2022/12/22	7	66.60	7.1	67.37	68.30	-0.1	9,348	0.00%
2022/12/20	2	61.00	0	0.00	61.00	2	9,469	0.02%
2022/12/16	1	63.00	1	63.30	62.50	0	9,929	0.00%
2022/12/15	4	64.10	0	0.00	63.80	4	10,147	0.04%
2022/12/14	0.1	64.00	0	0.00	65.60	0.1	10,264	0.00%
2022/12/13	10	64.70	10	65.80	64.70	0	10,296	0.00%
2022/12/08	2	66.10	0	0.00	66.00	2	11,454	0.02%
2022/12/07	7	67.13	6	67.88	66.80	1	11,995	0.01%
2022/12/06	10.1	67.48	1	70.20	66.60	9.1	12,079	0.08%
2022/12/05	0	69.90	0	0.00	70.10	0	12,241	0.00%
2022/12/02	0	0.00	2	70.35	69.80	-2	12,648	-0.02%
2022/12/01	8	69.21	10	69.43	69.40	-2	12,989	-0.02%
2022/11/30	3	68.90	11	68.71	68.40	-8	13,427	-0.06%
2022/11/29	8	68.78	70	68.95	68.40	-62	13,697	-0.45%
2022/11/28	38	70.78	8	70.90	70.20	30	14,043	0.21%
2022/11/25	11	71.32	73.1	69.94	69.20	-62.1	14,286	-0.43%
2022/11/24	79	69.98	80.1	69.69	71.00	-1.1	14,771	-0.01%
2022/11/23	108	67.30	63.2	68.42	69.90	44.9	14,700	0.31%	大買/
2022/11/22	0.2	64.77	0	0.00	63.60	0.2	15,203	0.00%
2022/11/21	36	64.04	28.1	66.98	66.60	7.9	16,043	0.05%
2022/11/18	9	63.48	14.1	63.51	64.50	-5.1	16,566	-0.03%
2022/11/17	0	61.10	2	61.55	60.80	-2	17,835	-0.01%
2022/11/16	12	60.18	0.1	59.84	60.40	11.9	17,948	0.07%
2022/11/15	1	59.10	9	59.18	58.70	-8	17,905	-0.04%
2022/11/14	8	58.65	0	0.00	58.80	8	17,951	0.04%
2022/11/11	35	59.55	35.1	61.16	59.40	-0.1	17,900	0.00%
2022/11/10	11	59.59	1.1	59.41	57.90	9.9	17,722	0.06%
2022/11/09	0	0.00	2	58.40	58.10	-2	17,653	-0.01%
2022/11/08	1	59.00	0	0.00	57.60	1	17,639	0.01%
2022/11/03	0	0.00	5	56.50	56.70	-5	17,492	-0.03%
2022/11/02	13	55.75	6	56.10	56.30	7	17,450	0.04%
2022/11/01	6	55.35	10.1	55.70	55.50	-4.1	17,427	-0.02%
2022/10/31	0.1	54.60	0.1	55.00	54.20	0	17,375	0.00%
2022/10/28	0.1	54.60	0	0.00	53.70	0.1	17,359	0.00%
2022/10/27	1	55.70	0.2	56.07	56.00	0.9	17,309	0.00%
2022/10/26	0.1	53.00	1.1	53.60	53.60	-1	17,200	-0.01%
2022/10/24	0.1	54.80	0	0.00	54.50	0.1	17,089	0.00%
2022/10/21	0.1	55.90	1	55.10	54.60	-0.9	17,105	-0.01%
2022/10/20	2.1	55.32	1	55.80	56.90	1.1	17,106	0.01%
2022/10/19	2.2	58.19	0.1	58.00	57.70	2.1	17,309	0.01%
2022/10/18	0.1	59.40	0	0.00	58.30	0.1	17,548	0.00%
2022/10/17	1.2	58.25	1.2	59.07	59.40	0	17,544	0.00%
2022/10/14	20.2	60.75	20.1	61.30	60.30	0.1	17,488	0.00%
2022/10/13	3	59.27	2	58.80	58.50	1	17,399	0.01%
2022/10/12	23.2	60.81	0	0.00	61.90	23.2	17,264	0.13%
2022/10/11	6.1	62.36	0	0.00	61.20	6.1	17,202	0.04%
2022/10/07	4	65.35	8	65.71	64.50	-4	17,091	-0.02%
2022/10/06	12	65.95	9	66.54	65.70	3	16,958	0.02%
2022/10/05	2	63.50	1	63.70	64.00	1	16,676	0.01%
2022/10/04	27	63.35	26	63.59	63.20	1	16,576	0.01%
2022/10/03	13	63.48	6	63.33	62.20	7	16,489	0.04%
2022/09/30	5	64.98	9	65.67	66.30	-4	16,331	-0.02%
2022/09/29	21	67.44	13	67.35	67.40	8	16,183	0.05%
2022/09/28	3	65.50	0	0.00	63.50	3	15,839	0.02%
2022/09/27	5	66.34	1	67.60	67.90	4	15,761	0.03%
2022/09/26	10.1	67.51	1	67.30	66.10	9.1	15,554	0.06%
2022/09/23	4	72.38	4	71.28	71.70	0	15,327	0.00%
2022/09/22	13	71.64	5	71.64	71.70	8	15,214	0.05%
2022/09/21	38.4	71.42	34.2	71.07	71.30	4.2	15,041	0.03%
2022/09/20	5	72.52	3	73.23	72.00	2	15,145	0.01%
2022/09/19	23.1	71.70	12	72.22	73.00	11.1	15,289	0.07%
2022/09/16	14	75.81	1	75.20	75.00	13	15,257	0.09%
2022/09/15	33	78.02	29	77.36	75.50	4	15,079	0.03%
2022/09/14	28	79.30	23	79.43	79.00	5	14,425	0.03%
2022/09/13	145.1	77.97	137	78.48	77.90	8.1	13,928	0.06%	大買/大賣/
2022/09/12	20.2	78.30	12	77.96	79.30	8.2	13,768	0.06%
2022/09/08	19.1	76.84	24	76.69	78.00	-4.9	13,355	-0.04%
2022/09/07	97	76.18	80.2	75.37	76.60	16.8	13,042	0.13%
2022/09/06	19.1	73.89	21.9	72.34	74.00	-2.8	12,614	-0.02%
2022/09/05	7	77.41	11.2	76.16	74.50	-4.2	12,050	-0.03%
2022/09/02	10	79.10	12	79.73	78.20	-2	11,715	-0.02%
2022/09/01	93	79.66	96.1	78.89	78.40	-3.1	11,186	-0.03%
2022/08/31	57	78.37	54	78.66	78.30	3	10,653	0.03%
2022/08/30	21	74.77	22.6	74.09	75.00	-1.6	9,644	-0.02%
2022/08/29	50	76.21	48.8	75.55	73.50	1.2	9,178	0.01%
2022/08/26	44.5	73.38	82.8	75.24	75.30	-38.3	8,278	-0.46%
2022/08/25	37	70.68	68	69.79	70.30	-31	7,230	-0.43%
2022/08/24	42	70.90	82.1	71.01	69.70	-40.1	6,446	-0.62%
2022/08/23	0	0.00	5.5	67.20	67.20	-5.5	4,992	-0.11%
2022/08/22	0	0.00	4.1	61.10	61.10	-4.1	4,769	-0.08%
2022/08/19	0	0.00	6.1	54.97	55.60	-6.1	4,735	-0.13%
2022/08/16	2	54.05	0	0.00	53.60	2	4,636	0.04%
2022/08/15	5.3	52.91	1	53.40	53.40	4.3	4,607	0.09%
2022/08/12	2	53.50	0	0.00	53.20	2	4,586	0.04%
2022/08/11	3.1	53.00	0	0.00	53.00	3.1	4,552	0.07%
2022/08/09	20	54.50	0	0.00	53.60	20	4,514	0.44%
2022/08/08	2	54.80	0	0.00	54.00	2	4,511	0.04%
2022/08/05	3	55.40	0	0.00	55.50	3	4,493	0.07%
2022/08/03	11.1	56.17	0	0.00	55.30	11.1	4,493	0.25%
2022/07/28	1	59.10	5.4	58.29	58.50	-4.4	4,376	-0.10%
2022/07/27	10	58.00	3.2	57.31	57.90	6.8	4,327	0.16%
2022/07/26	10	59.44	7	58.40	58.50	3	4,336	0.07%
2022/07/25	9	60.33	17.1	60.14	58.90	-8.1	4,056	-0.20%
2022/07/22	1	56.70	11	57.31	57.30	-10	3,749	-0.27%
2022/07/20	0	53.60	0	0.00	54.00	0	3,681	0.00%
2022/07/19	1	53.50	0	0.00	52.80	1	3,733	0.03%
2022/07/18	0.1	51.70	7	51.50	52.00	-6.9	4,010	-0.17%
2022/07/15	34	54.74	2	55.05	55.00	32	4,079	0.78%
2022/07/14	0	0.00	0.2	54.40	54.50	-0.2	4,051	0.00%
2022/07/11	0	0.00	2.1	53.62	54.30	-2.1	4,053	-0.05%
2022/07/08	17	53.98	4	54.40	53.50	13	4,038	0.32%
2022/07/07	0	0.00	1	53.20	54.00	-1	4,027	-0.02%
2022/07/06	0	0.00	2	54.85	53.70	-2	4,008	-0.05%
2022/07/05	1	55.50	0	0.00	55.50	1	3,938	0.03%
2022/07/04	0.2	52.90	0	0.00	51.90	0.2	3,832	0.01%
2022/07/01	1	54.80	0	0.00	54.70	1	3,777	0.03%
2022/06/30	19.2	56.53	3	55.77	56.20	16.2	3,724	0.43%
2022/06/29	3	58.60	9	58.90	59.40	-6	3,576	-0.17%
2022/06/28	17.2	58.28	4	57.90	57.80	13.2	3,554	0.37%
2022/06/27	13.2	64.20	9	63.37	63.90	4.2	3,323	0.13%
2022/06/24	1	65.00	23.8	66.52	67.10	-22.8	3,158	-0.72%
2022/06/22	4	62.20	2	62.05	61.00	2	2,818	0.07%
2022/06/21	0	0.00	1	61.30	62.00	-1	2,736	-0.04%
2022/06/20	1	62.60	1	62.20	59.40	0	2,636	0.00%
2022/06/16	1	61.80	13.2	62.13	60.60	-12.2	2,476	-0.49%
2022/06/15	2	57.80	13	57.30	57.90	-11	2,397	-0.46%
2022/06/14	1.1	55.75	0	0.00	55.90	1.1	2,376	0.05%
2022/06/13	12.1	56.40	0	0.00	56.10	12.1	2,385	0.51%
2022/06/10	0	0.00	4	58.40	58.10	-4	2,401	-0.17%
2022/06/09	0	0.00	3	58.70	58.30	-3	2,395	-0.13%
2022/06/07	2	57.00	0	0.00	56.70	2	2,366	0.09%
2022/06/02	0	0.00	2	58.05	58.20	-2	2,413	-0.08%
2022/06/01	3	58.70	0	0.00	57.90	3	2,439	0.12%
2022/05/31	0	0.00	1	57.80	58.80	-1	2,451	-0.04%
2022/05/30	0	0.00	3	57.87	57.90	-3	2,455	-0.12%
2022/05/26	0	57.75	1.1	57.27	57.20	-1.1	2,463	-0.04%
2022/05/25	10	57.00	0	0.00	56.80	10	2,473	0.40%
2022/05/18	2	57.50	10	57.40	57.50	-8	2,661	-0.30%
2022/05/17	0	0.00	1	57.00	56.70	-1	2,694	-0.04%
2022/05/13	0	0.00	2	56.60	56.60	-2	2,821	-0.07%
2022/05/12	2	57.40	0	0.00	56.00	2	2,833	0.07%
2022/05/11	0	55.90	6	56.42	55.70	-6	2,810	-0.21%
2022/05/10	0.1	56.00	0	0.00	55.50	0.1	2,806	0.00%
2022/05/09	11	56.68	0	0.00	56.50	11	2,806	0.39%
2022/05/03	24	60.45	28	59.45	58.60	-4	2,873	-0.14%
2022/04/28	1	58.00	0	0.00	58.00	1	2,807	0.04%
2022/04/27	13.1	56.66	0	0.00	58.30	13.1	2,811	0.47%
2022/04/26	8	59.29	0	0.00	58.70	8	2,776	0.29%
2022/04/25	22.1	61.63	4	61.95	60.10	18.1	2,744	0.66%
2022/04/22	3	63.93	7.1	64.10	62.30	-4.1	2,672	-0.15%
2022/04/21	1	60.40	13.1	63.50	64.20	-12.1	2,396	-0.50%
2022/04/20	1	58.30	0	0.00	58.40	1	2,315	0.04%
2022/04/14	10	59.57	1	60.00	59.40	9	2,337	0.38%
2022/04/12	4.1	59.25	0	0.00	59.00	4.1	2,378	0.17%
2022/04/11	2	60.90	0	0.00	59.30	2	2,383	0.08%
2022/04/08	1	60.30	1	60.30	60.50	0	2,437	0.00%
2022/04/07	0	0.00	2	61.40	60.20	-2	2,459	-0.08%
2022/04/06	0.1	60.70	2	60.70	61.20	-1.9	2,471	-0.08%
2022/04/01	13	61.07	0	0.00	61.30	13	2,490	0.52%
2022/03/31	11.1	61.42	6	61.00	61.10	5.1	2,505	0.20%
2022/03/30	1	66.60	2	66.40	65.10	-1	2,464	-0.04%
2022/03/29	0	0.00	3.2	66.60	66.50	-3.2	2,456	-0.13%
2022/03/28	0	0.00	9.1	64.77	63.60	-9.1	2,352	-0.39%
2022/03/25	0	0.00	0.1	64.85	64.20	-0.1	2,375	-0.01%
2022/03/24	0	0.00	1	63.80	64.20	-1	2,380	-0.04%
2022/03/23	1	63.52	0	0.00	63.80	1	2,497	0.04%
2022/03/22	0	0.00	1.1	64.33	64.50	-1.1	2,494	-0.04%
2022/03/21	1	64.50	0.1	64.70	63.40	0.9	2,501	0.04%
2022/03/18	2	59.80	2	62.20	63.20	0	2,575	0.00%
2022/03/17	7	59.04	1.1	59.73	60.10	5.9	2,561	0.23%
2022/03/16	0	55.50	4	55.35	55.80	-4	2,614	-0.15%
2022/03/15	1.4	56.10	0	0.00	55.10	1.4	2,665	0.05%
2022/03/10	0	0.00	8	58.92	58.90	-8	2,910	-0.28%
2022/03/09	1.1	58.08	0	0.00	57.60	1.1	2,942	0.04%
2022/03/08	4.3	57.83	1	57.40	57.10	3.3	2,985	0.11%
2022/03/07	0.5	59.70	0	0.00	59.00	0.5	3,005	0.02%
2022/03/02	0	0.00	1	63.50	63.20	-1	3,574	-0.03%
2022/03/01	1	63.20	0	0.00	63.20	1	4,034	0.02%
2022/02/24	0.1	62.00	0	0.00	62.00	0.1	4,497	0.00%
2022/02/23	2	65.45	1	65.40	65.80	1	4,626	0.02%
2022/02/22	1	65.10	6	64.32	64.90	-5	4,731	-0.11%
2022/02/21	0	0.00	1	66.10	66.30	-1	4,884	-0.02%
2022/02/18	0	0.00	4	65.90	65.80	-4	4,880	-0.08%
2022/02/17	4	66.30	1	66.70	65.40	3	4,870	0.06%
2022/02/16	2	66.35	12.1	67.21	66.70	-10.1	4,846	-0.21%
2022/02/14	2	62.05	3	62.80	63.20	-1	4,764	-0.02%
2022/02/09	2	64.40	0	0.00	64.50	2	4,810	0.04%
2022/02/07	1	61.00	0	0.00	62.60	1	4,825	0.02%
2022/01/25	2	58.00	0	0.00	58.00	2	5,027	0.04%
2022/01/24	3.1	58.90	1	59.30	59.60	2.1	5,152	0.04%
2022/01/21	3.1	61.99	0	0.00	60.70	3.1	5,614	0.05%
2022/01/18	21	63.23	0	0.00	62.90	21	5,865	0.36%
2022/01/17	1	62.20	0	0.00	63.40	1	5,950	0.02%
2022/01/14	2	62.45	0	0.00	62.20	2	5,988	0.03%
2022/01/13	3	64.40	0	0.00	64.40	3	6,069	0.05%
2022/01/12	1	63.60	0	0.00	63.30	1	6,249	0.02%
2022/01/11	1.1	63.82	3	64.37	63.80	-2	6,317	-0.03%
2022/01/10	2	65.05	0	0.00	65.10	2	6,454	0.03%
2022/01/07	1	64.70	0	0.00	64.10	1	6,517	0.02%
2022/01/06	3	65.00	11	64.70	64.50	-8	6,596	-0.12%
2022/01/05	11	66.38	0	0.00	65.60	11	6,579	0.17%
2022/01/03	3.1	66.38	0	0.00	66.70	3.1	6,626	0.05%
2021/12/30	1	69.60	1	68.90	69.30	0	6,563	0.00%
2021/12/29	1	69.40	0	0.00	68.70	1	6,551	0.02%
2021/12/28	1	69.10	0	0.00	69.00	1	6,531	0.02%
2021/12/24	3	69.87	1	70.10	69.70	2	6,496	0.03%
2021/12/23	2	68.20	2	69.40	69.50	0	6,442	0.00%
2021/12/22	0	0.00	5	67.70	68.00	-5	6,418	-0.08%
2021/12/21	2	67.20	0	0.00	68.20	2	6,419	0.03%
2021/12/17	1	71.40	0	0.00	68.70	1	6,382	0.02%
2021/12/16	0	0.00	1	68.80	68.20	-1	6,318	-0.02%
2021/12/15	12	67.83	0	0.00	68.60	12	6,313	0.19%
2021/12/14	8.1	68.38	5	66.90	67.10	3.1	6,273	0.05%
2021/12/13	2.1	70.00	0	0.00	69.70	2.1	6,165	0.03%
2021/12/10	2	70.40	1	69.50	70.80	1	6,084	0.02%
2021/12/09	0.1	69.19	2	69.60	68.50	-2	5,997	-0.03%
2021/12/08	5	68.96	7.1	69.59	69.40	-2.1	5,971	-0.04%
2021/12/07	1	67.20	0	0.00	66.90	1	5,807	0.02%
2021/12/06	0	0.00	2	67.00	66.50	-2	5,762	-0.03%
2021/12/03	3	64.67	1	65.30	64.80	2	5,677	0.04%
2021/12/02	0.3	63.50	0	0.00	63.50	0.3	5,634	0.01%
2021/12/01	3	64.10	0	0.00	63.90	3	5,592	0.05%
2021/11/30	2	63.50	1	64.30	65.00	1	5,538	0.02%
2021/11/29	8.2	63.31	11.3	63.64	63.00	-3.1	5,439	-0.06%
2021/11/26	2	71.50	2.1	70.52	70.00	-0.1	5,179	0.00%
2021/11/25	15	69.61	5	69.44	69.30	10	4,926	0.20%
2021/11/24	3	68.50	13.4	68.95	71.30	-10.4	4,472	-0.23%
2021/11/23	6.1	68.14	1.1	67.79	64.90	5	4,251	0.12%
2021/11/22	12	66.47	5.2	65.11	66.20	6.8	4,111	0.17%
2021/11/18	4	63.05	3	63.30	63.90	1	3,809	0.03%
2021/11/15	5.1	58.60	5	58.50	58.10	0.1	3,579	0.00%
2021/11/12	0.5	58.80	0	0.00	58.70	0.5	3,574	0.01%
2021/11/10	0.5	58.50	2	58.10	58.00	-1.5	3,529	-0.04%
2021/11/09	0	0.00	1	58.90	58.90	-1	3,510	-0.03%
2021/11/08	1	58.10	2	58.50	58.10	-1	3,499	-0.03%
2021/11/04	4	58.23	3	58.00	57.80	1	3,467	0.03%
2021/11/03	16.1	59.25	6	58.28	59.20	10.1	3,440	0.29%
2021/11/02	1	61.80	0.1	62.30	62.70	0.9	3,312	0.03%
2021/11/01	3.1	61.19	3	62.10	61.50	0.1	3,247	0.00%
2021/10/29	5.3	64.91	4.3	64.77	63.30	1	3,103	0.03%
2021/10/28	1	62.98	6.7	63.26	64.00	-5.7	2,621	-0.22%
2021/10/27	0	60.07	0	0.00	58.20	0	2,493	0.00%
2021/10/26	0.2	61.48	0.1	62.00	61.00	0.1	2,437	0.00%
2021/10/25	0.1	62.30	3	62.03	63.00	-2.9	2,406	-0.12%
2021/10/21	1	61.20	0	0.00	60.90	1	2,293	0.04%
2021/10/20	4	61.10	3	60.97	60.40	1	2,166	0.05%
2021/10/18	3	58.60	8.1	59.32	59.00	-5.1	1,915	-0.27%
2021/10/14	0	0.00	0.1	53.80	55.10	-0.1	1,753	-0.01%
2021/10/13	0.1	52.10	0	0.00	52.10	0.1	1,632	0.01%
2021/10/12	0	0.00	0.2	54.76	52.90	-0.2	1,622	-0.01%
2021/10/05	0.1	51.00	0	0.00	51.30	0.1	1,623	0.01%
2021/10/04	0.1	52.10	0	0.00	52.20	0.1	1,630	0.01%
2021/09/28	1.1	54.52	1	54.70	54.50	0.1	1,684	0.00%
2021/09/27	0	0.00	1	58.60	59.60	-1	1,688	-0.06%
2021/09/24	1	58.50	0.1	58.60	58.10	0.9	1,698	0.05%
2021/09/23	1	60.30	7	59.40	58.30	-6	1,736	-0.35%
2021/09/22	3	57.63	1	58.00	57.50	2	1,703	0.12%
2021/09/17	0	0.00	2	58.25	57.00	-2	1,724	-0.12%
2021/09/16	0	0.00	1	58.30	58.30	-1	1,720	-0.06%
2021/09/15	1	57.20	0	0.00	57.70	1	1,708	0.06%
2021/09/13	1	57.70	7	57.20	58.70	-6	1,711	-0.35%
2021/09/08	0	0.00	5	55.10	55.20	-5	1,713	-0.29%
2021/09/06	5	56.40	0	0.00	56.70	5	1,758	0.28%
2021/09/03	1	56.40	2	56.30	56.10	-1	1,881	-0.05%
2021/08/30	0.1	55.50	0	0.00	55.10	0.1	2,242	0.00%
2021/08/26	0	0.00	1.1	54.39	58.30	-1.1	2,243	-0.05%
2021/08/23	1	52.10	1	52.40	52.00	0	2,252	0.00%
2021/08/17	1	54.60	2	54.50	54.10	-1	2,371	-0.04%
2021/08/16	0.1	54.20	0	0.00	54.00	0.1	2,384	0.00%
2021/08/12	15	55.89	0	0.00	55.10	15	2,436	0.62%
2021/08/03	5	58.40	0	0.00	58.30	5	3,167	0.16%
2021/07/30	5	56.60	20	56.41	57.30	-15	3,286	-0.46%
2021/07/28	20	55.66	0	0.00	55.20	20	3,250	0.62%
2021/07/23	0	56.80	0	0.00	56.90	0	3,485	0.00%
2021/07/20	6	59.20	6	58.20	58.00	0	3,641	0.00%
2021/07/14	0	0.00	3	58.40	58.50	-3	3,688	-0.08%
2021/07/13	0	0.00	2	59.10	58.30	-2	3,696	-0.05%
2021/07/09	0	0.00	3	58.30	58.00	-3	3,666	-0.08%
2021/07/07	0	0.00	2	58.10	58.10	-2	3,727	-0.05%
2021/07/05	0	0.00	2	60.40	59.90	-2	3,774	-0.05%
2021/07/02	5	60.80	0	0.00	60.30	5	3,778	0.13%
2021/07/01	2	61.00	0	0.00	60.40	2	3,785	0.05%
2021/06/30	10	60.91	0	0.00	61.50	10	3,783	0.26%
2021/06/29	0	0.00	1	60.20	59.90	-1	3,781	-0.03%
2021/06/25	0	0.00	1	60.30	60.30	-1	3,848	-0.03%
2021/06/23	0	0.00	2	60.00	59.60	-2	4,117	-0.05%
2021/06/15	0	0.00	1	60.70	61.30	-1	4,414	-0.02%
2021/06/11	3.2	64.09	1	65.20	61.70	2.2	4,422	0.05%
2021/06/10	2	65.15	4	63.33	65.20	-2	4,338	-0.05%
2021/06/08	0	0.00	1	58.80	58.80	-1	4,213	-0.02%
2021/06/07	1	59.10	0	0.00	58.80	1	4,292	0.02%
2021/06/04	2	59.70	4	59.60	59.00	-2	4,314	-0.05%
2021/06/03	0.1	57.00	0	0.00	57.20	0.1	4,297	0.00%
2021/06/01	0	0.00	1	56.10	57.10	-1	4,669	-0.02%
2021/05/27	0	0.00	7	58.30	56.70	-7	5,072	-0.14%
2021/05/25	7	56.37	6	55.90	56.00	1	5,932	0.02%
2021/05/21	0	0.00	2	55.90	56.10	-2	6,850	-0.03%
2021/05/20	2	56.80	0	0.00	55.30	2	6,931	0.03%
2021/05/19	0	0.00	1	57.10	56.30	-1	7,104	-0.01%
2021/05/17	0	0.00	32	58.55	55.10	-32	7,179	-0.45%
2021/05/13	10.1	62.09	2	63.80	62.00	8.1	7,125	0.11%
2021/05/12	19	66.30	5	63.86	61.60	14	7,022	0.20%
2021/05/11	3	64.00	9	63.48	62.20	-6	6,779	-0.09%
2021/05/10	1	66.00	1	64.20	63.80	0	6,730	0.00%
2021/05/07	2	61.20	1	60.70	64.80	1	6,707	0.01%
2021/05/06	0.1	65.00	1	61.40	60.10	-0.9	6,690	-0.01%
2021/05/05	0	0.00	2	62.00	61.50	-2	6,721	-0.03%
2021/05/04	3	61.50	1.1	61.82	61.80	1.9	6,735	0.03%
2021/05/03	3.1	66.90	0	0.00	65.10	3.1	6,708	0.05%
2021/04/29	1	65.50	0	0.00	65.00	1	6,634	0.02%
2021/04/28	5	64.74	4	63.15	63.70	1	6,579	0.02%
2021/04/27	0	0.00	0.1	64.90	64.90	-0.1	6,491	0.00%
2021/04/26	0	0.00	6	59.10	59.00	-6	6,475	-0.09%
2021/04/23	7	60.23	2	59.85	60.00	5	6,537	0.08%
2021/04/22	0.1	61.20	4	63.25	61.00	-3.9	6,591	-0.06%
2021/04/21	0	0.00	1	64.80	63.60	-1	6,617	-0.02%
2021/04/20	0	0.00	0.1	63.30	63.10	-0.1	6,635	0.00%
2021/04/15	1.1	64.82	0	0.00	64.70	1.1	6,662	0.02%
2021/04/14	4	65.28	0	0.00	64.80	4	6,665	0.06%
2021/04/13	0.2	67.00	0	0.00	67.00	0.2	6,646	0.00%
2021/04/12	1	68.70	0	0.00	68.30	1	6,637	0.02%
2021/04/09	3	68.10	0.1	67.60	67.60	2.9	6,640	0.04%
2021/04/08	0.1	67.00	0	0.00	66.90	0.1	6,677	0.00%
2021/04/01	2	69.70	0.6	69.00	68.80	1.4	6,775	0.02%
2021/03/31	1.1	68.65	8	69.19	68.60	-6.9	6,770	-0.10%
2021/03/30	0	0.00	1	70.00	69.70	-1	6,740	-0.01%
2021/03/29	20	71.44	0.1	70.20	70.50	19.9	6,726	0.30%
2021/03/26	5	67.30	5	67.50	67.40	0	6,538	0.00%
2021/03/24	3.1	69.26	3	68.33	68.00	0.1	6,543	0.00%
2021/03/23	1.1	68.76	2	67.40	67.00	-0.9	6,627	-0.01%
2021/03/22	3	66.33	1	66.60	66.50	2	6,765	0.03%
2021/03/19	1	68.60	0	0.00	67.90	1	6,757	0.01%
2021/03/18	4	69.78	2	69.90	69.40	2	6,861	0.03%
2021/03/17	5	69.66	2	70.20	69.40	3	6,941	0.04%
2021/03/16	0	0.00	4	70.58	70.00	-4	6,999	-0.06%
2021/03/15	7.1	71.70	3.1	72.82	70.30	4	6,972	0.06%
2021/03/11	1	71.50	0	0.00	69.80	1	6,910	0.01%
2021/03/08	2	71.45	0	0.00	69.60	2	6,767	0.03%
2021/03/05	28	72.95	27	73.69	71.20	1	6,717	0.01%
2021/03/04	6	70.95	0	0.00	69.50	6	6,556	0.09%
2021/03/03	12	71.77	4	72.03	70.70	8	6,510	0.12%
2021/03/02	2	68.51	11.1	70.45	68.50	-9.1	6,312	-0.14%
2021/02/26	17.1	73.17	11	73.71	72.30	6.1	6,183	0.10%
2021/02/25	56.2	78.11	53	78.58	73.50	3.2	5,946	0.05%
2021/02/24	5	73.24	8	72.05	75.00	-3	5,262	-0.06%
2021/02/23	28	73.64	12	72.45	68.20	16	4,942	0.32%
2021/02/22	1	69.90	0	0.00	69.90	1	4,372	0.02%
2021/02/19	2	61.25	0.1	63.60	63.60	1.9	4,321	0.04%
2021/02/18	1	58.30	2	58.90	57.90	-1	4,168	-0.02%
2021/02/17	10.1	59.67	7	61.07	57.50	3.1	4,151	0.07%
2021/02/05	2	59.75	2.1	60.56	60.70	-0.1	4,074	0.00%
2021/02/02	0	54.00	15	53.54	55.40	-15	4,007	-0.37%
2021/02/01	5	54.90	1	54.80	53.90	4	4,020	0.10%
2021/01/29	0	56.70	0	0.00	55.70	0	4,022	0.00%
2021/01/28	0	0.00	2	54.40	57.00	-2	4,039	-0.05%
2021/01/27	0	0.00	7	55.27	55.10	-7	4,060	-0.17%
2021/01/26	2	56.95	2	57.10	55.60	0	4,046	0.00%
2021/01/25	1	57.50	2	58.40	57.60	-1	4,041	-0.02%
2021/01/22	2	57.55	3	58.10	57.50	-1	4,043	-0.02%
2021/01/21	3	58.80	0	0.00	58.50	3	4,064	0.07%
2021/01/19	2	59.80	0	0.00	59.00	2	4,206	0.05%
2021/01/18	1	60.00	1	60.00	59.50	0	4,292	0.00%
2021/01/15	1	58.40	2	59.40	58.30	-1	4,242	-0.02%
2021/01/14	7	58.26	1	58.80	58.20	6	4,190	0.14%
2021/01/13	1	59.50	0	0.00	59.60	1	4,159	0.02%
2021/01/12	1	61.90	0	0.00	60.40	1	4,167	0.02%
2021/01/11	1	61.50	5.2	60.50	60.40	-4.2	4,123	-0.10%
2021/01/08	0.1	61.99	0	0.00	61.70	0.1	4,117	0.00%
2021/01/07	0	0.00	1	62.80	62.50	-1	4,142	-0.02%
2021/01/06	0	0.00	3	62.70	62.50	-3	4,144	-0.07%
2021/01/05	1	65.80	1	64.80	64.50	0	4,131	0.00%
2021/01/04	1	66.80	3	66.13	65.10	-2	4,120	-0.05%
2020/12/31	1.4	69.23	1	69.90	68.00	0.4	4,093	0.01%
2020/12/30	0.3	67.90	2	68.55	68.00	-1.7	4,020	-0.04%
2020/12/29	4	68.35	17	68.46	67.50	-13	4,001	-0.32%
2020/12/28	5	67.72	1	67.50	67.10	4	3,951	0.10%
2020/12/25	2	65.25	0	0.00	65.00	2	3,926	0.05%
2020/12/23	1	68.30	4	68.00	65.70	-3	4,092	-0.07%
2020/12/22	1	65.00	2	65.40	67.20	-1	4,277	-0.02%
2020/12/21	1	65.50	0.1	65.00	64.40	1	4,352	0.02%
2020/12/18	0	0.00	1	67.60	66.10	-1	4,379	-0.02%
2020/12/17	6	69.20	9	68.67	66.50	-3	4,481	-0.07%
2020/12/16	3.2	64.68	5	65.12	68.70	-1.8	4,520	-0.04%
2020/12/15	2	64.55	2	64.80	63.10	0	4,462	0.00%
2020/12/14	19	68.59	7.2	68.06	67.00	11.8	4,441	0.27%
2020/12/11	1.2	63.82	0	0.00	64.40	1.2	4,329	0.03%
2020/12/10	6	60.42	5	59.40	58.60	1	4,297	0.02%
2020/12/09	0	63.50	0	0.00	63.00	0	4,236	0.00%
2020/12/08	7.1	63.84	4	64.40	63.10	3.1	4,249	0.07%
2020/12/07	2	67.61	1	67.30	66.80	1	4,188	0.02%
2020/12/04	0	68.70	0	0.00	68.80	0	4,222	0.00%
2020/12/03	0	69.70	1	69.00	68.90	-1	4,338	-0.02%
2020/12/02	1	70.89	1	71.60	69.80	0	4,429	0.00%
2020/12/01	5	72.92	8	73.30	71.40	-3	4,455	-0.07%
2020/11/30	1	71.80	2	73.60	75.00	-1	4,491	-0.02%
2020/11/27	0	69.80	0	0.00	70.50	0	4,395	0.00%
2020/11/26	0.1	68.50	1	68.20	68.30	-1	4,415	-0.02%
2020/11/25	0.1	69.30	0	0.00	68.30	0.1	4,450	0.00%
2020/11/24	1	68.33	0	0.00	68.30	1	4,468	0.02%
2020/11/23	2	70.05	0	0.00	69.80	2	4,558	0.04%
2020/11/20	2	70.05	2	70.65	69.80	0	4,668	0.00%
2020/11/19	6	71.08	1	72.80	70.60	5	4,729	0.11%
2020/11/18	2	71.70	1	71.40	71.70	1	4,788	0.02%
2020/11/17	1	69.50	2	69.95	70.50	-1	4,781	-0.02%
2020/11/16	2	68.55	2	68.95	68.50	0	4,748	0.00%
2020/11/12	1	69.58	2	67.05	67.20	-1	4,766	-0.02%
2020/11/11	1	70.20	5	70.10	70.20	-4	4,713	-0.08%
2020/11/10	3	69.90	0	0.00	69.20	3	4,693	0.06%
2020/11/09	1	72.88	1	73.50	71.50	0	4,680	0.00%
2020/11/05	6	72.35	6	72.18	72.00	0	4,700	0.00%
2020/11/04	8	69.75	5	70.94	71.90	3	4,685	0.06%
2020/11/03	1	73.00	0	0.00	71.50	1	4,760	0.02%
2020/11/02	2	72.30	2	72.50	72.50	0	5,048	0.00%
2020/10/30	3.1	72.19	2	72.20	72.30	1.1	5,295	0.02%
2020/10/29	4	72.55	18	73.11	73.60	-14	5,566	-0.25%
2020/10/28	10	74.77	10	74.99	73.30	0	5,642	0.00%
2020/10/27	6	73.97	2	74.60	73.80	4	5,492	0.07%
2020/10/26	7.1	75.17	5	77.14	73.90	2.1	5,455	0.04%
2020/10/23	13	79.24	5	79.70	78.20	8	5,465	0.15%
2020/10/22	1	79.80	1	79.90	78.00	0	5,513	0.00%
2020/10/21	4	81.10	0	0.00	80.00	4	5,565	0.07%
2020/10/20	2	81.85	3	82.10	81.30	-1	5,594	-0.02%
2020/10/19	0	0.00	2.1	80.45	80.50	-2.1	5,741	-0.04%
2020/10/16	0	0.00	1	80.50	80.00	-1	5,794	-0.02%
2020/10/15	1	79.10	0	0.00	78.50	1	5,974	0.02%
2020/10/14	3	81.27	0	0.00	80.70	3	5,932	0.05%
2020/10/13	1	80.90	2	82.05	81.80	-1	5,952	-0.02%
2020/10/12	1	82.90	0	0.00	82.00	1	6,171	0.02%
2020/10/08	1	82.10	0	0.00	83.80	1	6,154	0.02%
2020/10/07	0	0.00	1	82.70	82.10	-1	6,126	-0.02%
2020/10/06	1	82.20	0	0.00	82.60	1	6,154	0.02%
2020/10/05	3	83.20	6	83.20	83.20	-3	6,329	-0.05%
2020/09/30	10	84.92	6	84.93	84.50	4	6,296	0.06%
2020/09/29	6	84.33	11	85.15	83.10	-5	6,250	-0.08%
2020/09/28	7	88.24	45	87.57	86.60	-38	6,179	-0.61%
2020/09/25	21	88.98	16	89.23	89.80	5	6,085	0.08%
2020/09/24	36	84.01	22	83.27	87.00	14	5,943	0.24%
2020/09/23	2	82.40	4	82.85	82.10	-2	5,835	-0.03%
2020/09/22	6	83.53	20	83.37	82.00	-14	5,850	-0.24%
2020/09/21	24	87.26	18	88.78	87.60	6	5,772	0.10%
2020/09/18	8	80.85	4	81.00	84.30	4	5,617	0.07%
2020/09/17	2	76.85	2	77.00	76.70	0	5,538	0.00%
2020/09/16	4	76.90	3	77.50	76.20	1	5,639	0.02%
2020/09/15	4	78.78	4	76.30	77.90	0	5,859	0.00%
2020/09/14	2	72.85	1	72.40	73.20	1	6,484	0.02%
2020/09/11	0	0.00	11	72.89	72.50	-11	6,448	-0.17%
2020/09/10	4	74.98	2	76.30	74.20	2	6,403	0.03%
2020/09/09	4	76.63	3	77.63	76.20	1	6,357	0.02%
2020/09/08	4	74.10	1	75.90	79.50	3	6,465	0.05%
2020/09/07	2	77.75	7	77.13	73.70	-5	6,794	-0.07%
2020/09/04	4	79.05	3	79.70	79.60	1	6,897	0.01%
2020/09/03	0	0.00	6	83.23	81.10	-6	7,026	-0.09%
2020/09/02	1	83.60	2	83.20	83.20	-1	7,141	-0.01%
2020/09/01	4	82.53	6	82.72	82.40	-2	7,202	-0.03%
2020/08/31	4	85.45	2	86.70	84.80	2	7,385	0.03%
2020/08/28	6	85.42	2	86.65	85.90	4	7,430	0.05%
2020/08/27	3	87.87	17	90.30	86.00	-14	7,414	-0.19%
2020/08/26	20	90.08	9	89.44	90.00	11	7,324	0.15%
2020/08/25	9	85.11	6	84.38	84.00	3	7,237	0.04%
2020/08/24	9	88.14	2	89.05	87.50	7	7,179	0.10%
2020/08/20	7	85.50	1	96.00	85.50	6	7,105	0.08%
2020/08/19	1	94.50	2	95.80	95.00	-1	7,134	-0.01%
2020/08/18	1	90.50	0	0.00	92.00	1	7,195	0.01%
2020/08/17	0	0.00	0.5	87.50	87.60	-0.5	7,159	-0.01%
2020/08/14	5	86.80	2	85.50	86.30	3	7,602	0.04%
2020/08/13	5	84.20	0	0.00	84.00	5	7,629	0.07%
2020/08/12	0	0.00	6	91.30	89.90	-6	7,628	-0.08%
2020/08/11	5	85.76	0	0.00	83.00	5	7,683	0.07%
2020/08/10	11	90.71	1	88.40	89.40	10	7,876	0.13%
2020/08/07	4	87.13	7	89.41	88.40	-3	7,921	-0.04%
2020/08/06	13	95.15	27	95.60	88.90	-14	7,784	-0.18%
2020/08/05	2	95.65	6	94.85	97.30	-4	7,510	-0.05%
2020/08/04	22	86.42	10	85.00	88.70	12	7,303	0.16%
2020/08/03	1	80.70	1	80.70	80.70	0	7,057	0.00%
2020/07/31	1	73.40	1	73.40	73.40	0	7,025	0.00%
2020/07/29	13	59.78	17	62.43	60.80	-4	7,196	-0.06%
2020/07/28	0	0.00	1	63.70	63.70	-1	7,102	-0.01%
2020/07/27	2	70.70	0	0.00	70.70	2	7,029	0.03%
2020/07/24	0	0.00	1	79.00	78.50	-1	6,962	-0.01%
2020/07/23	14	80.34	14	82.97	83.50	0	6,935	0.00%
2020/07/22	0	0.00	5	76.20	76.20	-5	6,797	-0.07%
2020/07/21	25	69.30	7	69.30	69.30	18	6,840	0.26%
2020/07/17	1	85.50	2	85.50	85.50	-1	6,832	-0.01%
2020/07/16	21	95.49	27	99.07	95.00	-6	7,106	-0.08%
2020/07/14	2	117.00	0	0.00	117.00	2	6,897	0.03%
2020/07/13	14	130.00	0	0.00	130.00	14	6,907	0.20%
2020/07/10	23.3	139.22	14	153.21	144.00	9.3	6,869	0.13%
2020/07/09	0	0.00	2	145.00	145.00	-2	6,673	-0.03%
2020/07/08	1	132.00	0	0.00	132.00	1	6,672	0.01%
2020/07/07	2	120.00	3	120.00	120.00	-1	6,671	-0.01%
2020/07/06	1	109.00	0	0.00	109.50	1	6,653	0.02%
2020/07/03	2	95.15	5	99.70	99.70	-3	6,600	-0.05%
2020/07/02	2	89.20	0	0.00	90.70	2	6,491	0.03%
2020/07/01	0	0.00	4	82.38	82.50	-4	6,443	-0.06%
2020/06/30	0	0.00	5	71.40	75.00	-5	6,365	-0.08%
2020/06/24	1	62.00	0	0.00	62.80	1	6,200	0.02%
2020/06/23	14	59.99	10	60.68	60.50	4	6,119	0.07%
2020/06/22	10	62.66	17	63.17	63.40	-7	5,992	-0.12%
2020/06/19	28	57.70	70	57.07	57.70	-42	5,721	-0.73%
2020/06/18	0	0.00	0.5	52.50	52.50	-0.5	5,004	-0.01%
2020/06/12	9	37.88	11	39.08	39.50	-2	5,061	-0.04%
2020/06/11	28	44.47	29	43.91	40.00	-1	4,892	-0.02%
2020/06/10	12	41.80	15	42.59	43.45	-3	4,432	-0.07%
2020/06/09	31	39.40	4	39.73	39.50	27	4,238	0.64%
2020/06/08	26	38.75	5	38.65	39.35	21	4,075	0.52%
2020/06/05	3	36.03	0.7	36.70	36.95	2.3	3,890	0.06%
2020/06/04	45	36.71	17	36.56	36.45	28	3,811	0.73%
2020/06/03	14	34.00	5.3	33.13	35.20	8.7	3,625	0.24%
2020/06/02	0	0.00	1	30.90	32.00	-1	3,549	-0.03%
2020/06/01	5	31.20	0	0.00	31.55	5	3,507	0.14%
2020/05/29	7	30.10	0	0.00	31.00	7	3,477	0.20%
2020/05/28	0	0.00	1	28.95	28.80	-1	3,430	-0.03%
2020/05/26	3	29.95	0	0.00	29.50	3	3,390	0.09%
2020/05/25	1	32.00	5	30.65	31.50	-4	3,372	-0.12%
2020/05/22	2	27.25	6	30.08	31.50	-4	3,336	-0.12%
2020/05/21	2	30.25	0	0.00	30.25	2	3,227	0.06%
2020/05/20	29	33.96	9	33.96	33.60	20	3,205	0.62%
2020/05/19	0	0.00	2	32.20	32.20	-2	2,740	-0.07%
2020/05/18	0	0.00	10	29.30	29.30	-10	2,687	-0.37%
2020/05/15	4	26.65	17.2	26.65	26.65	-13.2	2,638	-0.50%
2020/05/14	10	23.10	6	24.25	24.25	4	2,507	0.16%
2020/05/12	0	0.00	3	19.90	20.05	-3	2,200	-0.14%
2020/05/08	5	22.55	5	21.57	21.15	0	2,175	0.00%
2020/05/07	1	22.15	2	22.05	22.10	-1	2,105	-0.05%
2020/05/06	1	22.50	15	23.32	22.00	-14	2,043	-0.69%
2020/05/05	5	22.25	4.2	21.67	22.25	0.8	1,938	0.04%
2020/05/04	3	21.35	3	20.68	21.35	0	1,830	0.00%
2020/04/30	4	19.85	0	0.00	19.45	4	1,738	0.23%
2020/04/29	1	19.15	0	0.00	19.10	1	1,712	0.06%
2020/04/27	2	18.90	1	19.05	18.90	1	1,676	0.06%
2020/04/24	3	19.00	1	19.20	19.30	2	1,636	0.12%
2020/04/23	12	19.29	2	17.50	19.50	10	1,568	0.64%
2020/04/22	2	18.70	30	18.58	18.05	-28	1,451	-1.93%
2020/04/21	14	19.39	10	19.49	19.35	4	1,382	0.29%
2020/04/20	26	20.07	16	20.07	20.10	10	1,250	0.80%
2020/04/06	0	12.70	0	0.00	12.80	0	899	0.00%
2020/03/26	0	12.80	0	0.00	12.70	0	891	0.00%
2020/03/20	10	12.55	0	0.00	13.15	10	880	1.14%
2020/03/13	0	0.00	26	12.70	13.20	-26	796	-3.26%
2020/03/12	0	0.00	3	14.03	14.10	-3	776	-0.39%
2020/03/11	2	15.15	9	15.38	15.10	-7	764	-0.92%
2020/03/10	5	14.96	2	14.85	15.05	3	777	0.39%
2020/03/09	8	15.48	0	0.00	15.50	8	750	1.07%
2020/01/31	0	0.00	4	13.75	13.95	-4	556	-0.72%
2019/12/27	0	0.00	0.1	14.65	14.65	-0.1	482	-0.02%
2019/12/24	0	0.00	2	14.65	14.55	-2	491	-0.41%
2019/10/08	0	0.00	1	13.30	13.30	-1	547	-0.18%
2019/10/07	0.4	13.40	0	0.00	13.40	0.4	540	0.07%
2019/10/04	0.5	13.40	0	0.00	13.40	0.5	538	0.09%
2019/10/03	0.1	13.50	0	0.00	13.50	0.1	537	0.01%
2019/10/01	0	0.00	11	13.80	13.80	-11	533	-2.06%
2019/09/17	0	0.00	6	14.10	14.10	-6	498	-1.20%
2019/09/12	0	0.00	4	14.05	14.00	-4	496	-0.81%
2019/09/10	1	14.00	0	0.00	14.00	1	497	0.20%
2019/08/15	0	13.50	0	0.00	13.30	0	465	0.00%
2019/07/18	0.9	14.40	0	0.00	14.45	0.9	440	0.20%
2019/07/17	0	0.00	4.1	14.05	14.05	-4.1	422	-0.97%
2019/07/16	5.1	14.55	2	14.60	14.50	3.1	396	0.79%
2019/07/08	2	13.55	0	0.00	13.45	2	279	0.71%
2019/07/05	2	13.45	0	0.00	13.60	2	283	0.70%
2019/07/02	4	13.30	0	0.00	13.50	4	294	1.36%
2019/05/10	0	0.00	5	13.60	13.65	-5	796	-0.63%
2019/05/03	0	0.00	1	14.45	14.55	-1	830	-0.12%
2019/04/18	0	14.90	0	0.00	14.80	0	847	0.00%
2019/04/09	1	15.55	0	0.00	15.45	1	987	0.10%
2019/03/19	0	0.00	14	16.01	15.90	-14	1,045	-1.34%
2019/03/18	0	0.00	1	15.95	15.85	-1	1,064	-0.09%
2019/03/15	3	16.40	0	0.00	16.25	3	1,070	0.28%
2019/03/14	3	16.65	0	0.00	16.60	3	1,069	0.28%
2019/03/13	2	16.95	0	0.00	16.90	2	1,082	0.18%
2019/03/12	12	16.65	15	16.85	17.50	-3	1,055	-0.28%
2019/03/11	18	15.97	0	0.00	17.00	18	984	1.83%
2019/03/08	0	0.00	2	15.55	16.10	-2	945	-0.21%
2019/03/07	2	15.45	0	0.00	15.45	2	1,011	0.20%
2019/03/05	1	14.05	0	0.00	14.00	1	991	0.10%
2019/02/25	0	0.00	0.4	14.15	14.15	-0.4	1,030	-0.04%
2019/02/20	0	14.90	0	0.00	14.80	0	1,032	0.00%
2019/02/19	1	15.35	0	0.00	15.10	1	1,030	0.10%
2019/01/30	0	0.00	1	14.80	14.60	-1	994	-0.10%
2019/01/08	2	14.20	1	14.55	14.25	1	952	0.11%
2019/01/04	1	13.80	0	0.00	14.05	1	891	0.11%
2018/12/25	1	12.60	0	0.00	12.60	1	994	0.10%
2018/12/24	0	0.00	2	12.85	12.85	-2	997	-0.20%
2018/12/22	0	12.90	0	0.00	12.85	0	998	0.00%
2018/12/18	0	0.00	2	13.50	13.20	-2	975	-0.20%
2018/12/13	2	13.30	0	0.00	13.25	2	937	0.21%
2018/12/04	1	14.15	0	0.00	14.05	1	828	0.12%
2018/12/03	2	14.15	0	0.00	14.05	2	800	0.25%
2018/11/30	2	14.25	0	0.00	14.05	2	749	0.27%
2018/11/29	6	14.95	0	0.00	14.95	6	593	1.01%
2018/11/22	0	0.00	3	16.50	16.25	-3	520	-0.58%
2018/10/11	0	0.00	6	17.50	17.15	-6	655	-0.91%
2018/10/09	1	19.25	1	19.40	18.85	0	641	0.00%
2018/10/08	4	18.64	1	18.55	19.50	3	633	0.47%
2018/10/05	6	18.80	1	19.00	18.80	5	614	0.81%
2018/09/13	0	0.00	0.2	17.90	17.85	-0.2	616	-0.03%
2018/08/30	1	18.00	0	0.00	18.00	1	695	0.14%
2018/08/17	0.4	17.80	0	0.00	17.70	0.4	1,148	0.03%
2018/08/07	1	20.15	0	0.00	20.00	1	1,116	0.09%
2018/08/02	0.3	20.05	0	0.00	19.90	0.3	1,100	0.03%
2018/07/25	1	20.25	0	0.00	20.20	1	1,249	0.08%
2018/07/18	30	20.75	30	20.65	20.65	0	1,235	0.00%
2018/07/16	2	20.85	0	0.00	20.70	2	1,222	0.16%
2018/07/10	0.1	19.90	0	0.00	19.90	0.1	1,149	0.01%
2018/06/25	0.2	20.50	0	0.00	20.50	0.2	1,251	0.02%
2018/06/19	2	20.80	0	0.00	20.75	2	1,395	0.14%
2018/06/05	0.1	21.70	0	0.00	21.70	0.1	1,402	0.01%
2018/06/04	5	22.10	113	22.28	22.45	-108	1,363	-7.92%	大賣/鉅額交易
2018/06/01	71	21.60	1	21.65	21.65	70	1,163	6.02%
2018/05/08	1	21.15	1	20.85	20.90	0	1,009	0.00%
2018/05/07	0	0.00	1	20.85	20.90	-1	987	-0.10%
2018/05/02	2	21.85	1	21.80	21.75	1	961	0.10%
2018/04/16	0	0.00	5	21.00	20.90	-5	1,090	-0.46%
2018/04/10	1	21.50	0	0.00	21.50	1	1,080	0.09%
2018/03/29	25	21.94	20	22.00	21.85	5	1,044	0.48%
2018/03/27	2	21.98	20	21.88	21.70	-18	1,006	-1.79%
2018/03/26	29	22.62	4	22.55	22.60	25	952	2.62%
2018/03/09	1	20.55	0	0.00	20.65	1	824	0.12%
2018/03/08	0	0.00	7	20.95	20.90	-7	832	-0.84%
2018/03/05	30	21.00	13	21.00	20.95	17	835	2.04%
2018/02/05	0	0.00	10	21.25	21.35	-10	1,000	-1.00%
2018/01/30	0	0.00	1	22.15	22.10	-1	993	-0.10%
2018/01/29	0	0.00	1	22.60	22.30	-1	993	-0.10%
2018/01/17	10	22.75	0	0.00	22.60	10	955	1.05%
2018/01/16	10	23.18	0	0.00	22.95	10	946	1.06%
2018/01/15	0	0.00	1	22.85	23.05	-1	912	-0.11%
2018/01/09	1	22.15	0	0.00	22.10	1	760	0.13%