中天 (4128)-永豐金-高雄券商分點個股進出

台股 » 個股 » 中天 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中天

(4128)

可現股當沖

股價
41.35
漲跌
▼0.80
漲幅
-1.90%
成交量
1,070張
產業
上櫃生技醫療類股▼0.06%
483人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	42.20	2	42.15	41.35	-2	1,677	-0.12%
2024/05/06	0	0.00	2	42.45	42.15	-2	1,675	-0.12%
2024/05/02	0	41.80	0	0.00	42.20	0	1,676	0.00%
2024/04/26	0	0.00	1	40.70	40.80	-1	1,684	-0.06%
2024/04/25	0	41.10	0	0.00	40.75	0	1,686	0.00%
2024/04/24	1	40.95	0	0.00	41.10	1	1,690	0.06%
2024/04/23	0	0.00	1	41.25	41.60	-1	1,699	-0.06%
2024/04/22	0	0.00	2	40.28	40.30	-2	1,691	-0.12%
2024/04/19	3.4	40.04	0	0.00	39.60	3.4	1,665	0.20%
2024/04/18	0.1	40.80	0	0.00	41.85	0.1	1,626	0.01%
2024/04/17	0	41.80	1	41.75	41.50	-1	1,606	-0.06%
2024/04/16	2.3	41.52	17	41.66	41.65	-14.8	1,600	-0.92%
2024/04/15	0.3	43.85	0	0.00	43.65	0.3	1,576	0.02%
2024/04/12	0.2	45.00	0	0.00	44.85	0.2	1,567	0.01%
2024/04/01	4	45.45	4	46.18	44.75	0	1,577	0.00%
2024/03/29	0	44.55	0	0.00	44.70	0	1,568	0.00%
2024/03/28	2	44.80	0	0.00	44.55	2	1,575	0.13%
2024/03/27	0	44.70	0	0.00	44.80	0	1,573	0.00%
2024/03/25	2	44.87	2	45.10	44.80	0	1,558	0.00%
2024/03/22	0	0.00	2	44.85	44.45	-2	1,565	-0.13%
2024/03/21	0	43.65	0	0.00	44.10	0	1,562	0.00%
2024/03/20	2	43.63	0	0.00	43.40	2	1,553	0.13%
2024/03/18	0.1	43.55	0	0.00	43.25	0.1	1,543	0.01%
2024/03/14	2	44.58	3	45.00	44.45	-1	1,528	-0.07%
2024/03/13	0.1	44.30	0	0.00	44.25	0.1	1,515	0.00%
2024/03/12	4	45.19	3	45.53	45.00	1	1,492	0.07%
2024/03/11	6	45.23	3	45.03	45.20	3	1,497	0.20%
2024/03/08	2	47.19	3	46.13	45.50	-1	1,514	-0.06%
2024/03/07	9.2	47.45	4	48.34	48.85	5.2	1,426	0.37%
2024/03/06	0.2	44.80	0	0.00	44.50	0.2	1,259	0.02%
2024/03/05	0.1	45.00	0	0.00	44.90	0.1	1,257	0.01%
2024/03/04	1.3	45.24	0	0.00	45.10	1.3	1,256	0.10%
2024/03/01	0	45.85	0	0.00	45.75	0	1,262	0.00%
2024/02/27	0.1	46.80	1	46.45	46.25	-0.9	1,347	-0.07%
2024/02/26	0	0.00	1	46.60	47.10	-1	1,377	-0.07%
2024/02/23	0.2	46.50	1	46.65	46.45	-0.8	1,412	-0.06%
2024/02/22	1	46.65	0	0.00	46.55	1	1,447	0.07%
2024/02/19	0	0.00	1	46.85	47.05	-1	1,580	-0.06%
2024/02/16	2.1	46.28	2	45.95	46.90	0.1	1,643	0.00%
2024/02/15	4.1	45.15	0	0.00	45.35	4.1	1,788	0.23%
2024/02/05	2.2	46.19	0	0.00	45.90	2.2	1,957	0.11%
2024/02/02	1	46.90	0	0.00	46.50	1	2,879	0.03%
2024/02/01	0.3	46.39	0	0.00	46.05	0.3	3,056	0.01%
2024/01/31	0	0.00	1	46.60	46.45	-1	3,603	-0.03%
2024/01/30	0	47.00	1	46.80	46.60	-1	3,816	-0.02%
2024/01/29	0	47.90	0	0.00	47.65	0	3,813	0.00%
2024/01/25	0.2	47.63	0.1	47.65	47.60	0.1	3,832	0.00%
2024/01/24	0.1	48.20	0	0.00	48.00	0.1	3,840	0.00%
2024/01/23	0	48.30	0	0.00	48.30	0	3,873	0.00%
2024/01/22	0	48.50	0	0.00	48.40	0	3,919	0.00%
2024/01/19	0	0.00	0.1	47.00	47.10	-0.1	4,006	0.00%
2024/01/17	4.2	47.23	0	0.00	46.95	4.2	4,107	0.10%
2024/01/16	2.1	48.30	0	0.00	48.00	2.1	4,168	0.05%
2024/01/12	1.1	48.52	0	0.00	48.50	1.1	4,299	0.03%
2024/01/11	0	48.60	0	0.00	48.80	0	4,537	0.00%
2024/01/09	2.1	48.92	0	0.00	48.65	2.1	4,531	0.05%
2024/01/08	0	49.50	0	0.00	49.30	0	4,532	0.00%
2024/01/05	0	49.90	0.4	50.00	50.00	-0.4	4,529	-0.01%
2024/01/04	0.1	49.60	0	0.00	49.50	0.1	4,527	0.00%
2024/01/03	0.2	50.53	0	0.00	50.60	0.2	4,505	0.00%
2023/12/28	0	0.00	0.1	50.40	50.30	-0.1	4,494	0.00%
2023/12/27	0	0.00	1	51.20	50.70	-1	4,486	-0.02%
2023/12/26	0	50.80	0	0.00	50.80	0	4,461	0.00%
2023/12/20	1.1	49.90	1	50.10	49.60	0.1	4,433	0.00%
2023/12/19	0	49.64	0	0.00	49.50	0	4,415	0.00%
2023/12/15	1.1	50.85	0.3	50.30	50.60	0.8	4,394	0.02%
2023/12/14	0	0.00	1	50.30	50.20	-1	4,406	-0.02%
2023/12/13	0	50.20	0	0.00	50.10	0	4,406	0.00%
2023/12/12	1	50.50	0	0.00	50.30	1	4,407	0.02%
2023/12/08	0.1	50.90	0	0.00	50.40	0.1	4,416	0.00%
2023/12/06	0	50.53	0	0.00	50.60	0	4,406	0.00%
2023/12/05	0	51.40	0	0.00	50.90	0	4,385	0.00%
2023/12/04	1	52.70	0	0.00	52.20	1	4,351	0.02%
2023/11/30	0	52.50	0	0.00	52.40	0	4,328	0.00%
2023/11/29	0	0.00	2	51.90	52.50	-2	4,312	-0.05%
2023/11/28	0	52.10	0	0.00	52.00	0	4,306	0.00%
2023/11/27	51	53.54	51	52.62	52.50	0	4,301	0.00%
2023/11/24	1	52.50	0	0.00	52.50	1	4,254	0.02%
2023/11/22	2	52.00	0	0.00	51.60	2	4,203	0.05%
2023/11/21	0.1	51.62	0	0.00	52.00	0.1	4,163	0.00%
2023/11/20	2	51.70	0	0.00	51.70	2	4,131	0.05%
2023/11/17	2.2	51.52	5	51.60	51.40	-2.8	4,111	-0.07%
2023/11/16	7.1	52.95	26	52.58	52.10	-19	4,060	-0.47%
2023/11/15	11.1	53.00	7.1	52.90	52.60	4	3,995	0.10%
2023/11/14	7.2	52.80	1	52.90	52.60	6.2	3,935	0.16%
2023/11/13	5.6	55.99	3	54.95	55.20	2.6	3,785	0.07%
2023/11/10	36.9	60.75	9.4	59.74	56.60	27.5	3,606	0.76%
2023/11/09	3.1	56.33	3.1	56.33	56.10	0	2,686	0.00%
2023/11/08	17.1	56.18	14.1	56.24	57.20	3	2,573	0.12%
2023/11/07	2	54.70	10.7	55.13	55.60	-8.7	2,020	-0.43%
2023/11/03	1	50.40	0	0.00	50.10	1	1,806	0.06%
2023/11/02	0.1	50.81	0.1	50.90	50.60	0	1,795	0.00%
2023/11/01	1.1	50.93	0	0.00	50.80	1.1	1,789	0.06%
2023/10/31	1	51.40	0	0.00	51.30	1	1,784	0.06%
2023/10/30	2	53.30	0	0.00	52.40	2	1,773	0.11%
2023/10/27	6	53.80	7.3	53.12	53.80	-1.3	1,731	-0.08%
2023/10/26	1	52.40	2	52.55	51.90	-1	1,644	-0.06%
2023/10/25	2	52.70	0.8	53.50	52.50	1.2	1,608	0.08%
2023/10/24	6.5	52.72	5.1	51.58	52.70	1.4	1,547	0.09%
2023/10/23	2	52.30	2	51.35	51.70	0	1,488	0.00%
2023/10/20	0.3	51.19	4	50.06	49.90	-3.7	1,440	-0.25%
2023/10/19	6	52.02	5	51.96	51.50	1	1,375	0.07%
2023/10/18	0.2	48.63	0	0.00	47.90	0.2	1,149	0.02%
2023/10/17	0.2	49.47	0	0.00	48.60	0.2	1,163	0.02%
2023/10/16	0.1	49.65	2	48.35	49.60	-1.9	1,194	-0.16%
2023/10/13	3	48.58	1	49.05	48.25	2	1,202	0.17%
2023/10/12	1	48.55	0	0.00	48.75	1	1,257	0.08%
2023/10/11	0	0.00	1	48.95	48.90	-1	1,274	-0.08%
2023/10/06	0	49.20	0	0.00	49.05	0	1,326	0.00%
2023/10/05	1	48.80	1	49.05	48.90	0	1,345	0.00%
2023/10/04	0	48.08	0	0.00	48.00	0	1,347	0.00%
2023/10/02	0.1	48.43	5	48.40	48.50	-4.9	1,365	-0.36%
2023/09/28	1	48.65	0	0.00	48.30	1	1,383	0.07%
2023/09/26	1.3	48.55	0	0.00	48.25	1.3	1,406	0.10%
2023/09/25	0.1	49.57	0	0.00	49.35	0.1	1,422	0.01%
2023/09/22	1	49.00	0	0.00	49.10	1	1,451	0.07%
2023/09/21	0.1	49.27	0	0.00	49.15	0.1	1,473	0.01%
2023/09/20	1.1	50.19	0	0.00	49.80	1.1	1,500	0.07%
2023/09/19	0.1	50.80	0	0.00	50.30	0.1	1,568	0.00%
2023/09/15	0.1	51.70	0	0.00	51.70	0.1	1,575	0.01%
2023/09/12	0	49.87	0	0.00	50.10	0	1,614	0.00%
2023/09/11	0	49.45	0	0.00	49.45	0	1,669	0.00%
2023/09/08	0	49.00	0	0.00	49.10	0	1,684	0.00%
2023/09/05	0.1	50.10	0	0.00	49.40	0.1	1,726	0.01%
2023/09/01	0.1	51.00	2	51.20	50.70	-2	1,740	-0.11%
2023/08/31	1	51.00	0	0.00	51.10	1	1,745	0.06%
2023/08/30	0	0.00	1	51.20	51.10	-1	1,735	-0.06%
2023/08/25	0	48.00	0	0.00	48.15	0	1,774	0.00%
2023/08/24	0	47.80	0	0.00	47.80	0	1,775	0.00%
2023/08/23	0	48.00	0	0.00	47.90	0	1,780	0.00%
2023/08/22	0.1	48.54	0	0.00	48.15	0.1	1,804	0.01%
2023/08/21	0	0.00	2.3	48.96	48.90	-2.3	1,828	-0.13%
2023/08/18	0	48.81	0	0.00	48.50	0	1,844	0.00%
2023/08/16	0	49.00	0	0.00	49.50	0	1,869	0.00%
2023/08/15	0	47.50	0	0.00	48.95	0	1,872	0.00%
2023/08/14	4.2	47.79	3.1	48.30	47.30	1.1	1,884	0.06%
2023/08/11	1.1	51.00	0	0.00	50.60	1.1	1,842	0.06%
2023/08/10	0	0.00	1	51.50	50.70	-1	1,845	-0.05%
2023/08/09	0	50.90	3.2	50.94	50.90	-3.2	1,859	-0.17%
2023/08/08	0.1	51.50	0	0.00	51.00	0.1	1,900	0.01%
2023/08/07	1.1	51.72	0	0.00	51.70	1.1	1,914	0.06%
2023/08/04	0.1	51.34	1	52.70	52.70	-1	1,915	-0.05%
2023/08/02	4.1	51.97	0	0.00	51.50	4.1	1,914	0.22%
2023/08/01	0	0.00	0.2	52.80	52.60	-0.2	1,900	-0.01%
2023/07/31	1	53.10	0	0.00	52.60	1	1,906	0.05%
2023/07/28	0.2	53.20	0.4	53.15	53.10	-0.2	1,906	-0.01%
2023/07/27	1	53.80	0	0.00	53.50	1	1,902	0.05%
2023/07/26	1	53.74	0	0.00	53.40	1	1,925	0.05%
2023/07/25	11	53.83	0	0.00	54.30	11	1,938	0.57%
2023/07/24	0.1	54.30	0	0.00	54.10	0.1	1,949	0.00%
2023/07/21	0.1	54.50	0	0.00	54.50	0.1	1,970	0.00%
2023/07/20	0	55.60	5	55.60	55.60	-5	2,012	-0.25%
2023/07/19	11	55.98	0.1	57.00	55.80	10.9	2,009	0.54%
2023/07/18	1.1	55.74	2	56.00	55.60	-0.9	2,052	-0.04%
2023/07/17	6	57.12	2.8	57.25	57.20	3.3	2,118	0.15%
2023/07/14	0.1	54.50	0.1	54.40	54.10	0	2,132	0.00%
2023/07/13	11.4	53.94	3	53.50	53.80	8.4	2,157	0.39%
2023/07/12	1	55.50	0.1	56.30	55.50	1	2,128	0.04%
2023/07/11	0	56.90	0	0.00	56.50	0	2,200	0.00%
2023/07/10	0.1	57.10	0	57.30	57.00	0	2,338	0.00%
2023/07/07	0	56.40	0	0.00	56.50	0	2,368	0.00%
2023/07/06	1	56.30	0	0.00	56.30	1	2,376	0.04%
2023/07/05	1	57.10	1	57.50	57.00	0	2,435	0.00%
2023/07/04	1	57.00	0	0.00	56.80	1	2,466	0.04%
2023/07/03	5	56.98	0	0.00	57.10	5	2,527	0.20%
2023/06/30	2	58.30	2	59.20	57.80	0	2,543	0.00%
2023/06/29	0	0.00	2	59.00	59.30	-2	2,589	-0.08%
2023/06/28	4	58.25	3	58.60	58.30	1	2,642	0.04%
2023/06/27	0	58.30	2	58.70	58.80	-2	2,671	-0.07%
2023/06/26	2	56.84	0	0.00	57.50	2	2,643	0.08%
2023/06/21	1	56.91	1	56.40	56.40	0	2,693	0.00%
2023/06/20	0	57.50	0	0.00	57.40	0	2,708	0.00%
2023/06/19	3	57.37	0	0.00	57.20	3	2,732	0.11%
2023/06/16	7	57.27	1	58.00	57.50	6	2,736	0.22%
2023/06/15	0	0.00	2.2	60.79	61.30	-2.2	2,689	-0.08%
2023/06/14	0	61.50	0	0.00	61.40	0	2,654	0.00%
2023/06/08	0	59.80	0	0.00	59.50	0	2,748	0.00%
2023/06/07	0	0.00	1	60.60	60.40	-1	2,795	-0.04%
2023/06/05	1.5	60.03	0	0.00	59.80	1.5	2,820	0.05%
2023/06/02	2	60.80	7.5	61.03	60.10	-5.5	2,849	-0.19%
2023/05/30	0	58.00	0	0.00	57.80	0	2,913	0.00%
2023/05/26	0.5	58.12	2	58.05	57.50	-1.5	2,976	-0.05%
2023/05/25	0.1	58.80	0	0.00	58.40	0.1	2,976	0.00%
2023/05/24	0	0.00	8	59.10	59.20	-8	2,996	-0.27%
2023/05/23	3.2	59.71	2	59.80	59.90	1.2	3,017	0.04%
2023/05/22	0	0.00	1	60.00	59.40	-1	3,296	-0.03%
2023/05/19	3	59.01	0	0.00	59.20	3	3,296	0.09%
2023/05/18	0.1	59.86	1	59.60	59.50	-0.9	3,313	-0.03%
2023/05/17	0.5	61.20	1	61.40	60.30	-0.5	3,309	-0.02%
2023/05/16	0.3	60.50	0	60.30	60.80	0.2	3,310	0.01%
2023/05/15	5	59.80	0	0.00	60.00	5	3,353	0.15%
2023/05/12	6.2	59.76	1	59.50	59.80	5.2	3,389	0.15%
2023/05/11	0	0.00	2	60.90	60.80	-2	3,503	-0.06%
2023/05/09	1	62.00	0	0.00	61.50	1	3,909	0.03%
2023/05/05	3	62.90	0	0.00	62.50	3	4,033	0.07%
2023/05/03	0.1	63.40	0	0.00	63.10	0.1	4,143	0.00%
2023/05/02	1	63.80	1	63.90	63.70	0	4,307	0.00%
2023/04/28	3	62.93	0	63.10	62.70	3	4,313	0.07%
2023/04/27	0	61.50	0	0.00	61.50	0	4,333	0.00%
2023/04/26	3	60.80	0	0.00	61.20	3	4,372	0.07%
2023/04/25	4	62.00	3	62.10	61.50	1	4,373	0.02%
2023/04/24	2	63.50	0	0.00	63.40	2	4,427	0.05%
2023/04/21	10	64.15	1	63.80	63.40	9	4,456	0.20%
2023/04/20	10	66.21	1	67.90	65.30	9	4,421	0.20%
2023/04/19	2	67.40	0	0.00	67.10	2	4,372	0.05%
2023/04/18	2	66.50	1	67.20	66.60	1	4,353	0.02%
2023/04/17	2	66.40	0	0.00	66.50	2	4,346	0.05%
2023/04/14	3	66.60	0	0.00	66.70	3	4,351	0.07%
2023/04/13	2	67.95	2.3	68.48	68.00	-0.3	4,291	-0.01%
2023/04/12	1	66.40	1.2	66.80	67.20	-0.2	4,224	0.00%
2023/04/11	1	65.70	1	66.00	66.00	0	4,390	0.00%
2023/04/10	1	67.10	0	0.00	65.50	1	4,493	0.02%
2023/04/07	0	0.00	1	67.80	67.70	-1	4,516	-0.02%
2023/04/06	2	67.80	6	67.65	67.50	-4	4,651	-0.09%
2023/03/31	6	67.13	7	66.87	66.60	-1	4,892	-0.02%
2023/03/30	19	67.03	17	67.01	67.20	2	5,157	0.04%
2023/03/29	2	67.40	3	66.60	67.00	-1	5,127	-0.02%
2023/03/28	2	65.80	2	65.60	65.30	0	5,124	0.00%
2023/03/27	3	65.70	7	66.57	66.40	-4	5,107	-0.08%
2023/03/24	8	64.94	7	64.86	66.10	1	5,127	0.02%
2023/03/23	11	64.83	10	64.62	64.30	1	5,119	0.02%
2023/03/21	0	63.60	1	63.60	63.50	-1	5,222	-0.02%
2023/03/20	0	62.20	0	62.60	63.00	0	5,253	0.00%
2023/03/17	0	0.00	0.5	62.60	62.50	-0.5	5,325	-0.01%
2023/03/16	4	62.47	1	63.00	61.60	3	5,386	0.06%
2023/03/15	1	63.00	0	0.00	63.00	1	5,551	0.02%
2023/03/14	0	62.90	0	0.00	62.30	0	5,886	0.00%
2023/03/13	9	62.23	4	62.63	63.00	5	5,937	0.08%
2023/03/10	1	64.00	0	0.00	63.70	1	6,053	0.02%
2023/03/08	1	65.00	0	0.00	65.10	1	6,198	0.02%
2023/03/07	3	65.97	1	65.30	65.30	2	6,366	0.03%
2023/03/06	0	65.90	0	0.00	66.00	0	6,677	0.00%
2023/03/03	1	66.40	0	0.00	66.10	1	7,125	0.01%
2023/03/02	0	65.60	1	66.70	66.70	-1	7,639	-0.01%
2023/03/01	1	64.40	1	65.20	65.00	0	7,998	0.00%
2023/02/24	4	64.92	0	0.00	64.80	4	8,191	0.05%
2023/02/23	0	65.90	2	65.60	66.00	-2	8,396	-0.02%
2023/02/22	7.1	65.59	3	66.10	65.50	4.1	8,564	0.05%
2023/02/21	1	66.60	0	0.00	66.50	1	8,635	0.01%
2023/02/20	1	72.40	10	69.00	67.00	-9	8,670	-0.10%
2023/02/16	1	66.78	1	66.30	67.10	0	8,450	0.00%
2023/02/15	0.1	66.07	0	0.00	65.90	0.1	8,608	0.00%
2023/02/14	1	65.91	0	0.00	65.70	1	8,680	0.01%
2023/02/13	3	67.17	1	67.80	66.50	2	8,683	0.02%
2023/02/10	2	67.20	3.2	67.14	67.40	-1.2	8,727	-0.01%
2023/02/09	3	67.86	4	68.20	66.70	-1	8,735	-0.01%
2023/02/08	8	69.18	39	69.62	68.60	-31	8,625	-0.36%
2023/02/07	16	66.96	21	67.46	67.80	-5	8,363	-0.06%
2023/02/06	29	66.68	30	66.97	66.50	-1	8,295	-0.01%
2023/02/03	1	66.90	0	66.80	65.70	1	8,290	0.01%
2023/02/02	1	65.50	6	66.00	66.00	-5	8,264	-0.06%
2023/02/01	7	65.71	4	65.80	65.20	3	8,299	0.04%
2023/01/31	10	65.15	9.2	66.18	66.30	0.8	8,372	0.01%
2023/01/17	1	62.20	1	62.70	62.50	0	8,348	0.00%
2023/01/16	1	61.60	8	61.66	62.50	-7	8,342	-0.08%
2023/01/12	15	60.52	3	60.07	59.80	12	8,420	0.14%
2023/01/11	1	63.00	3	63.50	62.50	-2	8,387	-0.02%
2023/01/10	3	61.80	2	62.90	61.90	1	8,421	0.01%
2023/01/09	0	0.00	3	63.20	63.00	-3	8,502	-0.04%
2023/01/04	0	0.00	1	62.70	61.50	-1	8,763	-0.01%
2023/01/03	2	61.90	1	62.30	62.10	1	8,892	0.01%
2022/12/30	1	62.30	2	62.95	62.20	-1	9,006	-0.01%
2022/12/29	9	62.41	7	62.43	62.40	2	9,230	0.02%
2022/12/28	1	66.30	4	66.15	65.40	-3	9,152	-0.03%
2022/12/27	6.1	65.27	0	0.00	66.20	6.1	9,148	0.07%
2022/12/26	1	66.10	0	0.00	66.10	1	9,229	0.01%
2022/12/23	24	66.35	23.3	67.11	66.80	0.7	9,235	0.01%
2022/12/22	12	66.42	15.2	65.88	68.30	-3.2	9,348	-0.03%
2022/12/21	2	62.20	1	62.20	62.10	1	9,231	0.01%
2022/12/20	6.1	62.24	0	0.00	61.00	6.1	9,469	0.06%
2022/12/19	0	0.00	5	63.20	63.00	-5	9,692	-0.05%
2022/12/16	3	62.93	2	63.95	62.50	1	9,929	0.01%
2022/12/15	6	63.95	3	64.40	63.80	3	10,147	0.03%
2022/12/14	3	64.50	3	64.90	65.60	0	10,264	0.00%
2022/12/13	8	65.31	2	66.35	64.70	6	10,296	0.06%
2022/12/12	1	65.20	0	0.00	65.00	1	10,600	0.01%
2022/12/09	5	65.78	2	66.60	65.50	3	10,788	0.03%
2022/12/08	4	66.03	1	66.60	66.00	3	11,454	0.03%
2022/12/07	3	67.93	6	67.52	66.80	-3	11,995	-0.03%
2022/12/06	20	67.88	2	70.25	66.60	18	12,079	0.15%
2022/12/05	0	0.00	2.7	70.30	70.10	-2.7	12,241	-0.02%
2022/12/02	17	70.21	18	70.51	69.80	-1	12,648	-0.01%
2022/12/01	13	69.52	17	69.04	69.40	-4	12,989	-0.03%
2022/11/30	4	68.93	3	68.63	68.40	1	13,427	0.01%
2022/11/29	3	68.73	1	69.20	68.40	2	13,697	0.01%
2022/11/28	36	71.22	35.2	70.34	70.20	0.9	14,043	0.01%
2022/11/25	20	71.32	17	71.54	69.20	3	14,286	0.02%
2022/11/24	21	69.92	23.1	70.27	71.00	-2.1	14,771	-0.01%
2022/11/23	2.1	65.46	12.4	68.66	69.90	-10.3	14,700	-0.07%
2022/11/22	2	65.20	25	64.22	63.60	-23	15,203	-0.15%
2022/11/21	33	66.68	5.1	66.22	66.60	28	16,043	0.17%
2022/11/18	13.7	63.05	19.2	63.99	64.50	-5.5	16,566	-0.03%
2022/11/17	4	60.95	6.2	61.35	60.80	-2.2	17,835	-0.01%
2022/11/16	6	60.15	6	59.92	60.40	0	17,948	0.00%
2022/11/15	1	58.80	4	59.28	58.70	-3	17,905	-0.02%
2022/11/14	0.1	59.50	2	59.60	58.80	-2	17,951	-0.01%
2022/11/11	0.1	59.07	5	60.10	59.40	-4.9	17,900	-0.03%
2022/11/10	3.2	58.79	2	58.95	57.90	1.2	17,722	0.01%
2022/11/09	0	0.00	2	58.60	58.10	-2	17,653	-0.01%
2022/11/08	21	59.33	21	57.98	57.60	0	17,639	0.00%
2022/11/07	1	57.40	4	58.35	57.60	-3	17,575	-0.02%
2022/11/04	2	56.60	1	57.10	57.00	1	17,521	0.01%
2022/11/03	1	56.70	1	56.20	56.70	0	17,492	0.00%
2022/11/02	2	56.15	1	55.70	56.30	1	17,450	0.01%
2022/11/01	1	55.50	0	0.00	55.50	1	17,427	0.01%
2022/10/31	12	54.98	15	54.40	54.20	-3	17,375	-0.02%
2022/10/28	6	53.55	10	53.80	53.70	-4	17,359	-0.02%
2022/10/27	28	55.04	24	55.54	56.00	4	17,309	0.02%
2022/10/26	1	53.38	4	52.75	53.60	-3	17,200	-0.02%
2022/10/25	2.1	53.60	1	53.30	53.30	1.1	17,135	0.01%
2022/10/21	12.1	55.20	0	0.00	54.60	12.1	17,105	0.07%
2022/10/20	2	56.20	2	56.60	56.90	0	17,106	0.00%
2022/10/18	2	59.00	0	0.00	58.30	2	17,548	0.01%
2022/10/17	6	56.30	13	57.68	59.40	-7	17,544	-0.04%
2022/10/14	11	60.72	7	61.00	60.30	4	17,488	0.02%
2022/10/13	5.5	59.35	2.1	58.62	58.50	3.5	17,399	0.02%
2022/10/12	3	61.50	0	0.00	61.90	3	17,264	0.02%
2022/10/11	2.6	61.19	7	61.61	61.20	-4.4	17,202	-0.03%
2022/10/07	8	65.90	6	64.78	64.50	2	17,091	0.01%
2022/10/06	8	65.10	9	65.90	65.70	-1	16,958	-0.01%
2022/10/05	26	63.83	25	64.13	64.00	1	16,676	0.01%
2022/10/04	10	63.40	11	64.31	63.20	-1	16,576	-0.01%
2022/10/03	4.2	64.02	0	0.00	62.20	4.2	16,489	0.03%
2022/09/30	2	65.10	3	65.20	66.30	-1	16,331	-0.01%
2022/09/29	32.1	68.15	27	66.96	67.40	5.1	16,183	0.03%
2022/09/28	7.2	66.37	3	64.90	63.50	4.2	15,839	0.03%
2022/09/27	50	66.79	51	67.48	67.90	-1	15,761	-0.01%
2022/09/26	9.1	68.86	13	67.95	66.10	-3.9	15,554	-0.03%
2022/09/23	11	70.77	7.5	71.90	71.70	3.5	15,327	0.02%
2022/09/22	22.2	71.79	17.2	72.06	71.70	5	15,214	0.03%
2022/09/21	23	72.07	21.1	70.79	71.30	1.9	15,041	0.01%
2022/09/20	5	72.86	2	72.90	72.00	3	15,145	0.02%
2022/09/19	8.4	71.83	32	72.27	73.00	-23.7	15,289	-0.15%
2022/09/16	32.3	75.63	33	75.60	75.00	-0.7	15,257	0.00%
2022/09/15	17.3	77.01	36.2	78.79	75.50	-18.9	15,079	-0.13%
2022/09/14	37.6	78.52	30.4	79.64	79.00	7.2	14,425	0.05%
2022/09/13	50.1	78.92	69.1	78.44	77.90	-19	13,928	-0.14%
2022/09/12	23.2	77.23	78	78.39	79.30	-54.8	13,768	-0.40%
2022/09/08	37.5	76.46	6.2	77.27	78.00	31.3	13,355	0.23%
2022/09/07	31	74.75	3	75.10	76.60	28	13,042	0.21%
2022/09/06	34	73.63	33.7	72.09	74.00	0.3	12,614	0.00%
2022/09/05	44.9	75.80	21	76.38	74.50	23.9	12,050	0.20%
2022/09/02	52	79.95	23.6	78.88	78.20	28.4	11,715	0.24%
2022/09/01	11	78.14	24.2	78.82	78.40	-13.2	11,186	-0.12%
2022/08/31	56.1	78.73	122.7	78.35	78.30	-66.6	10,653	-0.63%	大賣/
2022/08/30	34	74.10	51	74.02	75.00	-17	9,644	-0.18%
2022/08/29	88.4	76.16	33.7	76.17	73.50	54.7	9,178	0.60%
2022/08/26	32.4	74.52	44.4	75.72	75.30	-12	8,278	-0.14%
2022/08/25	15	69.79	14	69.80	70.30	1	7,230	0.01%
2022/08/24	374.1	71.68	379.1	71.28	69.70	-5	6,446	-0.08%	大買/大賣/
2022/08/23	1	67.20	1	67.20	67.20	0	4,992	0.00%
2022/08/22	0	0.00	2	61.10	61.10	-2	4,769	-0.04%
2022/08/19	2	54.80	1	55.60	55.60	1	4,735	0.02%
2022/08/18	0	0.00	1	53.60	53.50	-1	4,666	-0.02%
2022/08/15	1	53.00	6	52.92	53.40	-5	4,607	-0.11%
2022/08/11	0	53.10	1	53.10	53.00	-1	4,552	-0.02%
2022/08/10	5	53.10	0	0.00	53.00	5	4,541	0.11%
2022/08/08	0	53.90	0	0.00	54.00	0	4,511	0.00%
2022/08/05	0	55.50	0	0.00	55.50	0	4,493	0.00%
2022/08/03	1	55.30	1	55.30	55.30	0	4,493	0.00%
2022/07/29	0	0.00	1	59.40	58.40	-1	4,418	-0.02%
2022/07/28	8	58.38	2	58.50	58.50	6	4,376	0.14%
2022/07/27	6	57.62	6	57.90	57.90	0	4,327	0.00%
2022/07/26	4	59.05	7	59.89	58.50	-3	4,336	-0.07%
2022/07/25	8	59.00	3.1	60.77	58.90	4.9	4,056	0.12%
2022/07/22	1	56.10	2	57.15	57.30	-1	3,749	-0.03%
2022/07/21	5	55.28	3	56.17	56.00	2	3,712	0.05%
2022/07/19	0	0.00	2.4	53.36	52.80	-2.4	3,733	-0.06%
2022/07/18	0	51.80	0	0.00	52.00	0	4,010	0.00%
2022/07/15	1	54.80	0	0.00	55.00	1	4,079	0.02%
2022/07/14	0	54.00	0	0.00	54.50	0	4,051	0.00%
2022/07/12	1	54.10	0	0.00	52.70	1	4,071	0.02%
2022/07/11	1	53.30	1	53.90	54.30	0	4,053	0.00%
2022/07/08	1	53.60	0	0.00	53.50	1	4,038	0.02%
2022/07/07	0	0.00	2	53.50	54.00	-2	4,027	-0.05%
2022/07/06	10	56.10	10	54.70	53.70	0	4,008	0.00%
2022/07/05	2	54.61	2	55.15	55.50	0	3,938	0.00%
2022/07/04	2	51.56	0	0.00	51.90	2	3,832	0.05%
2022/07/01	3	55.73	0	0.00	54.70	3	3,777	0.08%
2022/06/30	2	56.05	0	0.00	56.20	2	3,724	0.05%
2022/06/29	30	58.38	2	58.50	59.40	28	3,576	0.78%
2022/06/28	10	60.43	5	61.60	57.80	5	3,554	0.14%
2022/06/27	10	64.26	3	63.40	63.90	7	3,323	0.21%
2022/06/24	0	0.00	6	65.25	67.10	-6	3,158	-0.19%
2022/06/23	1	61.00	0	0.00	61.00	1	2,849	0.04%
2022/06/22	2	62.00	0	0.00	61.00	2	2,818	0.07%
2022/06/21	0.1	62.00	3	61.80	62.00	-3	2,736	-0.11%
2022/06/20	11	62.19	12	59.58	59.40	-1	2,636	-0.04%
2022/06/17	3	60.10	3	60.37	61.00	0	2,541	0.00%
2022/06/16	4	61.30	5	61.14	60.60	-1	2,476	-0.04%
2022/06/15	1	58.00	1	58.10	57.90	0	2,397	0.00%
2022/06/13	1.2	56.73	0	0.00	56.10	1.2	2,385	0.05%
2022/06/10	2	58.25	1	58.10	58.10	1	2,401	0.04%
2022/06/09	1	58.68	7	59.24	58.30	-6	2,395	-0.25%
2022/06/08	0	57.00	1	57.20	56.50	-1	2,347	-0.04%
2022/06/07	1	56.70	0	0.00	56.70	1	2,366	0.04%
2022/06/02	3	58.00	0	0.00	58.20	3	2,413	0.12%
2022/06/01	0	58.70	0	0.00	57.90	0	2,439	0.00%
2022/05/31	0	0.00	1	58.60	58.80	-1	2,451	-0.04%
2022/05/30	0	57.70	0	57.70	57.90	0	2,455	0.00%
2022/05/27	0	0.00	0	57.60	57.80	0	2,451	0.00%
2022/05/26	2	57.70	0	0.00	57.20	2	2,463	0.08%
2022/05/25	0	0.00	1	57.10	56.80	-1	2,473	-0.04%
2022/05/24	1	57.90	0	0.00	56.80	1	2,528	0.04%
2022/05/23	0	57.40	0	0.00	57.60	0	2,555	0.00%
2022/05/20	0	57.20	0	0.00	57.10	0	2,626	0.00%
2022/05/19	2	56.50	0	0.00	56.70	2	2,636	0.08%
2022/05/17	0	56.70	0	0.00	56.70	0	2,694	0.00%
2022/05/16	0	58.00	0	0.00	56.80	0	2,817	0.00%
2022/05/13	0	57.10	0	0.00	56.60	0	2,821	0.00%
2022/05/12	1	56.43	0	0.00	56.00	1	2,833	0.04%
2022/05/11	3	55.80	0	0.00	55.70	3	2,810	0.11%
2022/05/10	0	55.87	5	55.60	55.50	-5	2,806	-0.18%
2022/05/09	0	57.80	0	0.00	56.50	0	2,806	0.00%
2022/05/06	0.2	58.09	0	0.00	58.10	0.2	2,827	0.01%
2022/05/05	0.1	58.59	0	0.00	58.60	0.1	2,840	0.00%
2022/05/04	0.2	58.50	0	0.00	58.00	0.2	2,863	0.01%
2022/05/03	0	60.80	0	0.00	58.60	0	2,873	0.00%
2022/04/27	0.5	57.00	0	0.00	58.30	0.5	2,811	0.02%
2022/04/26	4	59.70	8	59.03	58.70	-4	2,776	-0.14%
2022/04/25	3	62.67	5	62.10	60.10	-2	2,744	-0.07%
2022/04/22	15	65.25	1	65.50	62.30	14	2,672	0.52%
2022/04/21	3	59.60	3.5	62.97	64.20	-0.5	2,396	-0.02%
2022/04/20	0	59.00	0	0.00	58.40	0	2,315	0.00%
2022/04/19	1	59.40	0	0.00	58.80	1	2,307	0.04%
2022/04/18	3.4	60.06	0	0.00	59.50	3.4	2,313	0.15%
2022/04/13	1	58.71	0	0.00	58.80	1	2,362	0.04%
2022/04/12	1	59.00	1	59.20	59.00	0	2,378	0.00%
2022/04/11	1	59.42	0	59.50	59.30	1	2,383	0.04%
2022/04/06	3	60.63	0	0.00	61.20	3	2,471	0.12%
2022/03/31	18	61.51	11	62.93	61.10	7	2,505	0.28%
2022/03/30	3	66.07	1	65.78	65.10	2	2,464	0.08%
2022/03/29	2	64.28	3	67.00	66.50	-1	2,456	-0.04%
2022/03/24	1	64.60	0	0.00	64.20	1	2,380	0.04%
2022/03/23	0	64.15	0	0.00	63.80	0	2,497	0.00%
2022/03/22	0	63.22	0	0.00	64.50	0	2,494	0.00%
2022/03/21	1	64.00	0	0.00	63.40	1	2,501	0.04%
2022/03/18	0	60.04	1	59.80	63.20	-1	2,575	-0.04%
2022/03/17	0	0.00	1	60.10	60.10	-1	2,561	-0.04%
2022/03/16	0	56.00	0	0.00	55.80	0	2,614	0.00%
2022/03/15	1	55.42	0	0.00	55.10	1	2,665	0.04%
2022/03/14	0	57.97	0	0.00	57.40	0	2,792	0.00%
2022/03/11	0	57.80	0	0.00	57.80	0	2,831	0.00%
2022/03/10	0	58.60	0	0.00	58.90	0	2,910	0.00%
2022/03/09	0	58.00	0	0.00	57.60	0	2,942	0.00%
2022/03/08	1	57.52	2	57.50	57.10	-1	2,985	-0.03%
2022/03/07	0	60.30	0	0.00	59.00	0	3,005	0.00%
2022/03/04	2	62.05	0	0.00	61.90	2	3,078	0.07%
2022/03/03	0	0.00	3.2	63.25	62.70	-3.2	3,334	-0.10%
2022/03/02	0	63.00	1	63.10	63.20	-1	3,574	-0.03%
2022/02/25	0	62.60	0	0.00	63.10	0	4,339	0.00%
2022/02/24	0	65.00	0.1	62.00	62.00	-0.1	4,497	0.00%
2022/02/17	2	66.35	2	66.00	65.40	0	4,870	0.00%
2022/02/16	1	67.40	7.2	65.75	66.70	-6.2	4,846	-0.13%
2022/02/11	0.1	63.70	0	0.00	63.20	0.1	4,771	0.00%
2022/02/09	2	64.00	1	64.20	64.50	1	4,810	0.02%
2022/01/26	0	0.00	5	59.50	61.10	-5	4,948	-0.10%
2022/01/25	5	57.90	2	58.20	58.00	3	5,027	0.06%
2022/01/24	1	58.40	1	59.70	59.60	0	5,152	0.00%
2022/01/21	1	61.00	0	0.00	60.70	1	5,614	0.02%
2022/01/20	1	63.50	0	0.00	62.20	1	5,727	0.02%
2022/01/18	0	63.20	1	63.20	62.90	-1	5,865	-0.02%
2022/01/17	2	62.50	0.1	62.00	63.40	1.9	5,950	0.03%
2022/01/14	1.2	62.95	3.1	63.54	62.20	-1.9	5,988	-0.03%
2022/01/12	1	63.80	0	0.00	63.30	1	6,249	0.02%
2022/01/11	1	65.30	0	0.00	63.80	1	6,317	0.02%
2022/01/07	0.3	64.59	0	0.00	64.10	0.3	6,517	0.00%
2022/01/06	1	64.50	0	0.00	64.50	1	6,596	0.02%
2022/01/05	2	65.91	0	0.00	65.60	2	6,579	0.03%
2022/01/04	0.2	66.80	1	66.60	66.70	-0.8	6,641	-0.01%
2022/01/03	1.1	66.68	0	0.00	66.70	1.1	6,626	0.02%
2021/12/30	1.2	68.80	0.3	69.00	69.30	1	6,563	0.01%
2021/12/28	0	0.00	1	69.30	69.00	-1	6,531	-0.02%
2021/12/24	3	70.03	3	70.10	69.70	0	6,496	0.00%
2021/12/20	4	67.50	4	68.50	67.50	0	6,401	0.00%
2021/12/17	0	0.00	0.2	68.70	68.70	-0.2	6,382	0.00%
2021/12/14	1	68.00	27	68.13	67.10	-26	6,273	-0.41%
2021/12/13	1	71.50	1	69.80	69.70	0	6,165	0.00%
2021/12/09	2.3	69.03	6	70.35	68.50	-3.8	5,997	-0.06%
2021/12/08	1	69.60	2.1	69.87	69.40	-1.1	5,971	-0.02%
2021/12/07	1.1	66.89	4	66.50	66.90	-2.9	5,807	-0.05%
2021/12/06	3	66.30	2	67.00	66.50	1	5,762	0.02%
2021/12/01	0	0.00	6	65.07	63.90	-6	5,592	-0.11%
2021/11/30	5	64.18	4	63.98	65.00	1	5,538	0.02%
2021/11/29	17	64.40	4	64.78	63.00	13	5,439	0.24%
2021/11/26	8	70.33	7	70.80	70.00	1	5,179	0.02%
2021/11/25	33	72.20	22.7	70.54	69.30	10.3	4,926	0.21%
2021/11/24	3.1	69.91	29.1	68.41	71.30	-26	4,472	-0.58%
2021/11/23	13	67.62	6.3	66.38	64.90	6.7	4,251	0.16%
2021/11/22	9	66.52	2	66.65	66.20	7	4,111	0.17%
2021/11/19	27	63.13	11	62.95	63.80	16	3,932	0.41%
2021/11/18	2	63.75	12.2	61.72	63.90	-10.2	3,809	-0.27%
2021/11/17	1	58.30	0.1	58.60	58.30	0.9	3,593	0.03%
2021/11/16	5	58.20	0	0.00	57.80	5	3,587	0.14%
2021/11/15	1	58.60	0.3	58.70	58.10	0.7	3,579	0.02%
2021/11/12	0	0.00	1	59.00	58.70	-1	3,574	-0.03%
2021/11/11	1	58.30	1	57.70	57.70	0	3,535	0.00%
2021/11/05	3	58.03	5	58.72	57.60	-2	3,477	-0.06%
2021/11/03	9	59.88	1	58.90	59.20	8	3,440	0.23%
2021/11/02	0	0.00	1	63.90	62.70	-1	3,312	-0.03%
2021/11/01	4	61.63	3	61.57	61.50	1	3,247	0.03%
2021/10/29	16	64.78	3.4	65.58	63.30	12.6	3,103	0.41%
2021/10/28	0	0.00	17.4	61.36	64.00	-17.4	2,621	-0.66%
2021/10/27	10	58.70	1.5	59.81	58.20	8.5	2,493	0.34%
2021/10/26	0	61.00	5.4	61.75	61.00	-5.4	2,437	-0.22%
2021/10/25	0	0.00	3	62.50	63.00	-3	2,406	-0.12%
2021/10/21	3	61.30	5	59.94	60.90	-2	2,293	-0.09%
2021/10/20	3	60.83	3	61.50	60.40	0	2,166	0.00%
2021/10/19	1	59.00	1	58.50	59.40	0	1,977	0.00%
2021/10/18	0	0.00	3	59.10	59.00	-3	1,915	-0.16%
2021/10/15	0	0.00	6	56.03	56.60	-6	1,779	-0.34%
2021/10/14	2	53.05	5	53.76	55.10	-3	1,753	-0.17%
2021/10/12	1	55.00	1	55.50	52.90	0	1,622	0.00%
2021/10/08	0	51.90	0	0.00	51.60	0	1,546	0.00%
2021/10/05	0	0.00	0.3	51.20	51.30	-0.3	1,623	-0.02%
2021/10/01	0	0.00	1	52.40	52.80	-1	1,631	-0.06%
2021/09/23	1	59.80	0	0.00	58.30	1	1,736	0.06%
2021/09/13	0	0.00	3	58.37	58.70	-3	1,711	-0.18%
2021/09/08	0	0.00	0.4	56.10	55.20	-0.4	1,713	-0.02%
2021/09/06	0	0.00	1	57.50	56.70	-1	1,758	-0.06%
2021/08/30	0	0.00	4	56.00	55.10	-4	2,242	-0.18%
2021/08/27	13	57.35	16	57.61	55.80	-3	2,323	-0.13%
2021/08/20	0	0.00	2.2	52.19	51.70	-2.2	2,268	-0.10%
2021/08/18	0	0.00	1	54.00	53.80	-1	2,362	-0.04%
2021/08/16	2	54.10	0.1	54.20	54.00	1.9	2,384	0.08%
2021/08/09	0	0.00	1	57.50	56.30	-1	2,641	-0.04%
2021/08/06	1.1	58.49	1	58.90	58.00	0.1	2,704	0.00%
2021/08/05	0	0.00	9	59.09	58.40	-9	2,862	-0.31%
2021/08/04	2	58.10	0	0.00	58.20	2	3,099	0.06%
2021/08/03	0	0.00	2	58.50	58.30	-2	3,167	-0.06%
2021/07/29	1	57.80	2	57.40	57.50	-1	3,277	-0.03%
2021/07/28	2	55.50	2	55.90	55.20	0	3,250	0.00%
2021/07/27	1	56.50	2	56.10	56.00	-1	3,297	-0.03%
2021/07/26	12	56.86	0	0.00	56.70	12	3,396	0.35%
2021/07/19	0	0.00	2	58.40	58.30	-2	3,626	-0.06%
2021/07/15	0	0.00	0.2	59.00	58.70	-0.2	3,676	-0.01%
2021/07/14	0	0.00	0.2	58.00	58.50	-0.2	3,688	-0.01%
2021/07/13	0	0.00	2	59.00	58.30	-2	3,696	-0.05%
2021/07/12	0	0.00	1	58.10	60.10	-1	3,693	-0.03%
2021/07/09	1	58.50	1	59.00	58.00	0	3,666	0.00%
2021/07/08	1	58.00	0	0.00	58.00	1	3,701	0.03%
2021/07/07	0	0.00	1	58.20	58.10	-1	3,727	-0.03%
2021/07/06	0	0.00	1	59.40	58.80	-1	3,746	-0.03%
2021/07/05	0	0.00	1	60.10	59.90	-1	3,774	-0.03%
2021/07/01	6	61.27	0	0.00	60.40	6	3,785	0.16%
2021/06/30	0	0.00	1.8	60.34	61.50	-1.8	3,783	-0.05%
2021/06/28	0	0.00	3	61.57	61.20	-3	3,809	-0.08%
2021/06/25	2	60.60	1	60.80	60.30	1	3,848	0.03%
2021/06/24	0	0.00	1	60.10	60.30	-1	4,107	-0.02%
2021/06/23	3.2	59.47	0	0.00	59.60	3.2	4,117	0.08%
2021/06/22	0.1	59.70	8	60.14	59.40	-7.9	4,155	-0.19%
2021/06/21	1	59.50	5.5	60.54	59.70	-4.5	4,258	-0.11%
2021/06/18	0	0.00	1	61.80	61.50	-1	4,316	-0.02%
2021/06/15	2	60.85	2	60.90	61.30	0	4,414	0.00%
2021/06/11	8.1	63.09	1	61.70	61.70	7.1	4,422	0.16%
2021/06/10	2.5	65.86	7	63.44	65.20	-4.5	4,338	-0.10%
2021/06/09	0	0.00	21	62.50	61.30	-21	4,292	-0.49%
2021/06/07	1	59.00	0	0.00	58.80	1	4,292	0.02%
2021/06/04	1	59.80	4	59.28	59.00	-3	4,314	-0.07%
2021/06/03	1	57.50	2	57.10	57.20	-1	4,297	-0.02%
2021/06/01	0	0.00	10	57.00	57.10	-10	4,669	-0.21%
2021/05/31	18	56.04	1	56.30	55.90	17	4,739	0.36%
2021/05/28	10	56.60	2	56.50	56.70	8	4,933	0.16%
2021/05/27	4	58.87	2	58.30	56.70	2	5,072	0.04%
2021/05/26	0	0.00	0.1	57.60	58.00	-0.1	5,281	0.00%
2021/05/25	1	55.70	10	56.64	56.00	-9	5,932	-0.15%
2021/05/21	10	56.00	0.1	56.90	56.10	9.9	6,850	0.14%
2021/05/20	0	56.30	2	57.35	55.30	-2	6,931	-0.03%
2021/05/19	2	56.30	1	57.10	56.30	1	7,104	0.01%
2021/05/18	0	0.00	1	56.20	56.80	-1	7,124	-0.01%
2021/05/17	21	60.45	7.1	58.14	55.10	13.9	7,179	0.19%
2021/05/14	0.1	62.00	0	0.00	61.00	0.1	7,191	0.00%
2021/05/13	13	62.85	12.1	65.21	62.00	1	7,125	0.01%
2021/05/12	28	64.58	20.1	64.10	61.60	7.9	7,022	0.11%
2021/05/11	17	62.91	5	65.24	62.20	12	6,779	0.18%
2021/05/07	0	0.00	16	64.74	64.80	-16	6,707	-0.24%
2021/05/06	5	61.20	0	0.00	60.10	5	6,690	0.07%
2021/05/05	0	0.00	8	62.25	61.50	-8	6,721	-0.12%
2021/05/04	6	61.22	0	0.00	61.80	6	6,735	0.09%
2021/05/03	13	65.85	12	67.62	65.10	1	6,708	0.01%
2021/04/29	1	66.70	0	0.00	65.00	1	6,634	0.02%
2021/04/28	0	64.00	1	63.40	63.70	-1	6,579	-0.02%
2021/04/27	0	0.00	10.5	64.75	64.90	-10.5	6,491	-0.16%
2021/04/26	1	59.10	5	59.30	59.00	-4	6,475	-0.06%
2021/04/23	0	0.00	9	60.43	60.00	-9	6,537	-0.14%
2021/04/22	0	0.00	1	62.50	61.00	-1	6,591	-0.02%
2021/04/20	1	63.60	3	62.70	63.10	-2	6,635	-0.03%
2021/04/19	12.1	64.17	18	63.62	63.00	-6	6,668	-0.09%
2021/04/15	1	65.10	0.1	65.00	64.70	0.9	6,662	0.01%
2021/04/14	4.1	65.74	1	63.60	64.80	3.1	6,665	0.05%
2021/04/13	13	67.52	1	68.00	67.00	12	6,646	0.18%
2021/04/12	6	68.35	2	68.10	68.30	4	6,637	0.06%
2021/04/09	6	66.97	7	67.97	67.60	-1	6,640	-0.02%
2021/04/08	3	66.80	0	0.00	66.90	3	6,677	0.04%
2021/04/07	1.1	67.22	2	67.20	67.30	-1	6,690	-0.01%
2021/04/06	1.1	67.51	1	67.60	67.70	0.1	6,743	0.00%
2021/04/01	1	70.20	7	69.54	68.80	-6	6,775	-0.09%
2021/03/31	0.1	69.60	4	69.20	68.60	-4	6,770	-0.06%
2021/03/30	13.1	70.02	12	69.83	69.70	1.1	6,740	0.02%
2021/03/29	27.1	71.90	23.2	72.37	70.50	4	6,726	0.06%
2021/03/26	1	67.90	0	0.00	67.40	1	6,538	0.02%
2021/03/25	10	68.50	12	67.40	67.30	-2	6,550	-0.03%
2021/03/24	0	0.00	1	69.00	68.00	-1	6,543	-0.02%
2021/03/23	0	0.00	2	67.60	67.00	-2	6,627	-0.03%
2021/03/22	0	67.90	0	0.00	66.50	0	6,765	0.00%
2021/03/19	0	69.90	3	68.23	67.90	-3	6,757	-0.04%
2021/03/18	5	69.90	1	70.00	69.40	4	6,861	0.06%
2021/03/17	0.1	69.80	0	0.00	69.40	0.1	6,941	0.00%
2021/03/16	2.1	70.88	3	70.90	70.00	-0.9	6,999	-0.01%
2021/03/15	8	71.55	7	70.87	70.30	1	6,972	0.01%
2021/03/12	1.1	70.19	10	70.50	69.70	-9	6,925	-0.13%
2021/03/10	6	69.10	5	70.14	68.60	1	6,834	0.01%
2021/03/09	1	69.40	0	0.00	68.70	1	6,805	0.01%
2021/03/08	3	70.63	1	71.50	69.60	2	6,767	0.03%
2021/03/05	0	0.00	3	71.63	71.20	-3	6,717	-0.04%
2021/03/04	3	71.17	1	72.00	69.50	2	6,556	0.03%
2021/03/03	12	71.67	8	70.98	70.70	4	6,510	0.06%
2021/03/02	15	71.08	19	69.77	68.50	-4	6,312	-0.06%
2021/02/26	24	73.92	26	73.26	72.30	-2	6,183	-0.03%
2021/02/25	47.2	79.35	10	77.12	73.50	37.2	5,946	0.63%
2021/02/24	5	69.16	9	71.07	75.00	-4	5,262	-0.08%
2021/02/23	37	72.65	30	71.47	68.20	7	4,942	0.14%
2021/02/22	5	68.78	0.1	69.90	69.90	4.9	4,372	0.11%
2021/02/19	4	62.13	4	61.23	63.60	0	4,321	0.00%
2021/02/18	2	58.95	2	58.55	57.90	0	4,168	0.00%
2021/02/17	3	58.90	4	60.30	57.50	-1	4,151	-0.02%
2021/02/05	3	60.30	23	60.03	60.70	-20	4,074	-0.49%
2021/02/03	1.5	56.38	3.3	57.80	55.40	-1.8	4,012	-0.04%
2021/02/02	5	54.06	4	54.78	55.40	1	4,007	0.03%
2021/02/01	3	54.57	2.2	54.22	53.90	0.9	4,020	0.02%
2021/01/29	0.9	55.70	1	56.20	55.70	-0.1	4,022	0.00%
2021/01/28	5.1	54.46	2	54.10	57.00	3	4,039	0.08%
2021/01/27	5.2	55.20	0	0.00	55.10	5.2	4,060	0.13%
2021/01/26	3	57.30	2	56.10	55.60	1	4,046	0.02%
2021/01/25	3	58.30	0	57.60	57.60	3	4,041	0.07%
2021/01/22	14	57.82	2	57.70	57.50	12	4,043	0.30%
2021/01/20	1	58.90	0	0.00	58.50	1	4,191	0.02%
2021/01/15	0	0.00	1	59.80	58.30	-1	4,242	-0.02%
2021/01/14	1	58.00	3	58.67	58.20	-2	4,190	-0.05%
2021/01/13	21	60.45	1	59.00	59.60	20	4,159	0.48%
2021/01/08	4	62.73	0	0.00	61.70	4	4,117	0.10%
2021/01/06	2	65.25	1	62.50	62.50	1	4,144	0.02%
2021/01/05	3	65.20	2	64.90	64.50	1	4,131	0.02%
2021/01/04	1	65.10	0	0.00	65.10	1	4,120	0.02%
2020/12/30	0	0.00	3	68.40	68.00	-3	4,020	-0.07%
2020/12/29	0	0.00	2	68.80	67.50	-2	4,001	-0.05%
2020/12/28	5	67.80	11	67.59	67.10	-6	3,951	-0.15%
2020/12/25	5	65.38	5	65.34	65.00	0	3,926	0.00%
2020/12/24	2	65.00	1	64.90	64.60	1	3,975	0.03%
2020/12/23	8	68.19	9	66.88	65.70	-1	4,092	-0.02%
2020/12/22	7	67.33	9	66.70	67.20	-2	4,277	-0.05%
2020/12/21	2	65.40	4	66.27	64.40	-2	4,352	-0.05%
2020/12/18	7	67.01	10	66.65	66.10	-3	4,379	-0.07%
2020/12/17	12	68.83	3	69.77	66.50	9	4,481	0.20%
2020/12/16	21	67.55	13	68.38	68.70	8	4,520	0.18%
2020/12/15	0	0.00	29	64.79	63.10	-29	4,462	-0.65%
2020/12/14	14	67.99	0	0.00	67.00	14	4,441	0.32%
2020/12/11	16	63.39	11	62.95	64.40	5	4,329	0.12%
2020/12/10	5	60.36	5	59.10	58.60	0	4,297	0.00%
2020/12/09	2	63.15	4	63.05	63.00	-2	4,236	-0.05%
2020/12/08	7	64.23	8	63.30	63.10	-1	4,249	-0.02%
2020/12/07	0	0.00	3	67.50	66.80	-3	4,188	-0.07%
2020/12/03	2	69.50	1	69.20	68.90	1	4,338	0.02%
2020/12/02	0	0.00	1	70.30	69.80	-1	4,429	-0.02%
2020/12/01	0	0.00	2	72.55	71.40	-2	4,455	-0.04%
2020/11/30	0	0.00	1	72.50	75.00	-1	4,491	-0.02%
2020/11/27	1	70.00	1	69.10	70.50	0	4,395	0.00%
2020/11/26	1	68.20	1	68.50	68.30	0	4,415	0.00%
2020/11/24	1	68.30	0	0.00	68.30	1	4,468	0.02%
2020/11/23	0	0.00	1	70.60	69.80	-1	4,558	-0.02%
2020/11/20	10	69.90	1	69.80	69.80	9	4,668	0.19%
2020/11/19	1	70.60	3	70.60	70.60	-2	4,729	-0.04%
2020/11/17	1	70.80	3.2	69.57	70.50	-2.2	4,781	-0.05%
2020/11/16	0	0.00	3	69.03	68.50	-3	4,748	-0.06%
2020/11/13	0	0.00	1	67.20	69.20	-1	4,768	-0.02%
2020/11/12	1	67.20	4	69.08	67.20	-3	4,766	-0.06%
2020/11/11	2	70.75	1	70.70	70.20	1	4,713	0.02%
2020/11/10	1	69.20	4	69.50	69.20	-3	4,693	-0.06%
2020/11/09	0	0.00	3	72.90	71.50	-3	4,680	-0.06%
2020/11/06	0	0.00	3	72.60	73.00	-3	4,700	-0.06%
2020/11/05	1	71.90	0	0.00	72.00	1	4,700	0.02%
2020/11/04	0	0.00	1	69.10	71.90	-1	4,685	-0.02%
2020/11/03	0	0.00	1	73.10	71.50	-1	4,760	-0.02%
2020/11/02	0	0.00	2	72.40	72.50	-2	5,048	-0.04%
2020/10/29	0	0.00	1	72.00	73.60	-1	5,566	-0.02%
2020/10/28	4	74.35	2	75.55	73.30	2	5,642	0.04%
2020/10/27	2	74.35	1	74.10	73.80	1	5,492	0.02%
2020/10/26	3	75.03	0	0.00	73.90	3	5,455	0.05%
2020/10/23	1	78.30	0	0.00	78.20	1	5,465	0.02%
2020/10/22	0	0.00	3	80.50	78.00	-3	5,513	-0.05%
2020/10/21	2	80.40	0	0.00	80.00	2	5,565	0.04%
2020/10/20	0	0.00	1	82.20	81.30	-1	5,594	-0.02%
2020/10/16	1	80.60	0	0.00	80.00	1	5,794	0.02%
2020/10/15	2	78.00	0	0.00	78.50	2	5,974	0.03%
2020/10/13	0	0.00	4	82.68	81.80	-4	5,952	-0.07%
2020/10/12	0	0.00	0.1	82.00	82.00	-0.1	6,171	0.00%
2020/10/08	0	0.00	1	85.00	83.80	-1	6,154	-0.02%
2020/10/07	10	83.00	0	0.00	82.10	10	6,126	0.16%
2020/10/05	0	0.00	1	84.40	83.20	-1	6,329	-0.02%
2020/09/30	0	0.00	15	84.84	84.50	-15	6,296	-0.24%
2020/09/29	2	84.00	11	85.78	83.10	-9	6,250	-0.14%
2020/09/28	24	88.56	23.1	88.42	86.60	0.9	6,179	0.02%
2020/09/25	20.2	89.53	13	89.57	89.80	7.2	6,085	0.12%
2020/09/24	3	83.60	3	83.40	87.00	0	5,943	0.00%
2020/09/23	1	83.00	1	82.10	82.10	0	5,835	0.00%
2020/09/22	5	82.08	22	82.15	82.00	-17	5,850	-0.29%
2020/09/21	37	87.76	10	86.77	87.60	27	5,772	0.47%
2020/09/18	2	78.20	10.1	81.36	84.30	-8.1	5,617	-0.14%
2020/09/16	2	78.30	0	0.00	76.20	2	5,639	0.04%
2020/09/15	0	0.00	2	76.20	77.90	-2	5,859	-0.03%
2020/09/14	0	0.00	3	73.70	73.20	-3	6,484	-0.05%
2020/09/11	1	72.80	3	72.57	72.50	-2	6,448	-0.03%
2020/09/10	2	75.50	6	75.28	74.20	-4	6,403	-0.06%
2020/09/09	1	79.70	3	78.00	76.20	-2	6,357	-0.03%
2020/09/08	5	77.18	5	70.20	79.50	0	6,465	0.00%
2020/09/07	6	74.00	4	76.53	73.70	2	6,794	0.03%
2020/09/04	3.1	79.90	3	80.87	79.60	0.1	6,897	0.00%
2020/09/03	2	82.05	6	81.47	81.10	-4	7,026	-0.06%
2020/09/02	2	85.25	8	83.63	83.20	-6	7,141	-0.08%
2020/09/01	7	82.54	10	82.37	82.40	-3	7,202	-0.04%
2020/08/31	1	85.20	2	85.35	84.80	-1	7,385	-0.01%
2020/08/28	3	86.23	3	86.00	85.90	0	7,430	0.00%
2020/08/27	12	88.08	30	87.42	86.00	-18	7,414	-0.24%
2020/08/26	25	88.79	12	90.21	90.00	13	7,324	0.18%
2020/08/25	6	85.45	11	84.73	84.00	-5	7,237	-0.07%
2020/08/24	13	88.40	254	89.94	87.50	-241	7,179	-3.36%	大賣/鉅額交易
2020/08/21	2	86.55	0	0.00	88.10	2	7,111	0.03%
2020/08/20	4	91.70	432	85.67	85.50	-428	7,105	-6.02%	大賣/鉅額交易
2020/08/19	133	95.29	0	0.00	95.00	133	7,134	1.86%	大買/鉅額交易
2020/08/18	287	90.72	2	91.40	92.00	285	7,195	3.96%	大買/鉅額交易
2020/08/17	62	88.24	1	87.60	87.60	61	7,159	0.85%
2020/08/14	110	86.06	0	0.00	86.30	110	7,602	1.45%	大買/鉅額交易
2020/08/13	25	84.60	0	0.00	84.00	25	7,629	0.33%
2020/08/12	80	90.65	0	0.00	89.90	80	7,628	1.05%
2020/08/11	15	86.00	6	85.50	83.00	9	7,683	0.12%
2020/08/10	0	0.00	49	89.57	89.40	-49	7,876	-0.62%
2020/08/07	25	86.68	21	88.91	88.40	4	7,921	0.05%
2020/08/06	55	93.42	117	95.97	88.90	-62	7,784	-0.80%	大賣/
2020/08/05	109	94.60	174	95.28	97.30	-65	7,510	-0.87%	大買/大賣/
2020/08/04	124	86.73	635.3	81.72	88.70	-511.3	7,303	-7.00%	大買/大賣/鉅額交易
2020/08/03	453	79.18	13	79.48	80.70	440	7,057	6.23%	大買/鉅額交易
2020/07/31	30	73.40	1	73.40	73.40	29	7,025	0.41%
2020/07/30	56	66.80	0	0.00	66.80	56	7,119	0.79%
2020/07/29	161	67.36	14	59.79	60.80	147	7,196	2.04%	大買/鉅額交易
2020/07/28	18	63.90	1	65.50	63.70	17	7,102	0.24%
2020/07/27	1	70.70	5	70.70	70.70	-4	7,029	-0.06%
2020/07/24	3	80.20	20.2	80.33	78.50	-17.2	6,962	-0.25%
2020/07/23	5	80.98	8	76.05	83.50	-3	6,935	-0.04%
2020/07/22	0	0.00	2	76.20	76.20	-2	6,797	-0.03%
2020/07/21	9	69.30	37.1	69.30	69.30	-28.1	6,840	-0.41%
2020/07/17	2.2	85.50	4	85.50	85.50	-1.8	6,832	-0.03%
2020/07/16	3.1	95.00	9	96.28	95.00	-5.9	7,106	-0.08%
2020/07/13	3	130.00	0	0.00	130.00	3	6,907	0.04%
2020/07/10	15.2	150.80	58	158.00	144.00	-42.8	6,869	-0.62%
2020/07/06	0	0.00	1	109.50	109.50	-1	6,653	-0.02%
2020/07/03	55	99.62	2	97.50	99.70	53	6,600	0.80%
2020/07/02	2	88.55	0	0.00	90.70	2	6,491	0.03%
2020/07/01	5	80.90	0.5	82.50	82.50	4.5	6,443	0.07%
2020/06/30	12	71.60	2	70.00	75.00	10	6,365	0.16%
2020/06/29	1	67.10	1	69.00	69.00	0	6,295	0.00%
2020/06/24	2	60.50	0	0.00	62.80	2	6,200	0.03%
2020/06/23	2	59.75	12	60.60	60.50	-10	6,119	-0.16%
2020/06/22	32	61.19	11.3	63.07	63.40	20.7	5,992	0.34%
2020/06/19	82	57.68	49.5	57.35	57.70	32.5	5,721	0.57%
2020/06/18	0	0.00	1	52.50	52.50	-1	5,004	-0.02%
2020/06/16	0	0.00	0	43.45	43.45	0	5,058	0.00%
2020/06/12	21	38.62	12	39.04	39.50	9	5,061	0.18%
2020/06/11	38.2	43.35	41	44.42	40.00	-2.8	4,892	-0.06%
2020/06/10	10	40.87	10.1	43.11	43.45	-0.1	4,432	0.00%
2020/06/09	5	39.17	27	39.74	39.50	-22	4,238	-0.52%
2020/06/08	6	38.65	13	39.36	39.35	-7	4,075	-0.17%
2020/06/05	37	36.36	5	36.57	36.95	32	3,890	0.82%
2020/06/04	35	36.60	9	36.50	36.45	26	3,811	0.68%
2020/06/03	1	35.00	17	34.42	35.20	-16	3,625	-0.44%
2020/06/02	6	31.42	0	0.00	32.00	6	3,549	0.17%
2020/05/29	1	31.00	4	31.65	31.00	-3	3,477	-0.09%
2020/05/28	0	0.00	3	28.50	28.80	-3	3,430	-0.09%
2020/05/27	2	27.45	0	0.00	28.00	2	3,416	0.06%
2020/05/26	3	29.97	0.1	29.30	29.50	2.9	3,390	0.09%
2020/05/25	2	31.73	2	30.30	31.50	0	3,372	0.00%
2020/05/22	9	30.88	0	0.00	31.50	9	3,336	0.27%
2020/05/20	43	33.80	55	33.81	33.60	-12	3,205	-0.37%
2020/05/19	1	32.20	13	32.20	32.20	-12	2,740	-0.44%
2020/05/18	5	29.30	8	29.30	29.30	-3	2,687	-0.11%
2020/05/15	3	26.65	18	26.57	26.65	-15	2,638	-0.57%
2020/05/14	9	23.24	38	23.76	24.25	-29	2,507	-1.16%
2020/05/13	0	0.00	6.1	21.96	22.05	-6.1	2,282	-0.27%
2020/05/12	0	0.00	0.1	20.05	20.05	-0.1	2,200	0.00%
2020/05/11	3	20.23	2	20.00	20.20	1	2,204	0.05%
2020/05/08	8	21.68	2	23.00	21.15	6	2,175	0.28%
2020/05/07	5	21.79	23	21.98	22.10	-18	2,105	-0.86%
2020/05/06	15	22.83	13.1	23.00	22.00	1.9	2,043	0.09%
2020/05/05	5.1	22.14	23	22.38	22.25	-17.9	1,938	-0.92%
2020/05/04	0	0.00	9	20.93	21.35	-9	1,830	-0.49%
2020/04/30	3	19.55	1	19.90	19.45	2	1,738	0.12%
2020/04/29	0	0.00	1	19.15	19.10	-1	1,712	-0.06%
2020/04/28	1	18.55	16	18.72	18.60	-15	1,690	-0.89%
2020/04/24	0	0.00	1	19.45	19.30	-1	1,636	-0.06%
2020/04/23	21	19.12	9	18.73	19.50	12	1,568	0.77%
2020/04/22	5	18.57	4	18.18	18.05	1	1,451	0.07%
2020/04/21	2	19.78	10	19.83	19.35	-8	1,382	-0.58%
2020/04/20	22	19.98	23	20.06	20.10	-1	1,250	-0.08%
2020/04/17	1	18.30	6	18.30	18.30	-5	943	-0.53%
2020/04/16	0	0.00	5	16.65	16.65	-5	938	-0.53%
2020/04/15	0	0.00	4	15.15	15.15	-4	925	-0.43%
2020/04/10	0	12.90	0	0.00	13.00	0	899	0.00%
2020/04/07	0	12.85	0	0.00	12.80	0	892	0.00%
2020/03/31	0	12.60	0	0.00	12.50	0	895	0.00%
2020/03/20	0	0.00	2	13.00	13.15	-2	880	-0.23%
2020/03/17	2	11.78	0	0.00	12.35	2	818	0.24%
2020/03/13	7	12.75	0	0.00	13.20	7	796	0.88%
2020/03/12	1	14.40	30	14.13	14.10	-29	776	-3.74%
2020/03/11	30	15.58	4	15.56	15.10	26	764	3.40%
2020/03/10	2	14.60	0	0.00	15.05	2	777	0.26%
2020/03/09	2	15.50	11	15.59	15.50	-9	750	-1.20%
2020/03/06	1	14.45	7	14.60	14.90	-6	682	-0.88%
2020/03/03	0	0.00	3	14.23	14.25	-3	658	-0.46%
2020/03/02	1.1	14.01	0	0.00	14.20	1.1	658	0.16%
2020/02/27	1	14.30	0	0.00	14.35	1	647	0.15%
2020/02/26	0	0.00	10	15.01	14.80	-10	636	-1.57%
2020/02/25	0	0.00	13.5	14.46	14.80	-13.5	636	-2.12%
2020/02/20	2.1	14.01	0	0.00	14.25	2.1	645	0.32%
2020/02/18	3	14.12	0	0.00	14.10	3	642	0.47%
2020/02/12	0	0.00	3	14.93	14.60	-3	626	-0.48%
2020/02/11	1	14.50	8	14.36	14.50	-7	597	-1.17%
2020/02/04	4	13.93	0	0.00	13.85	4	569	0.70%
2020/02/03	2	13.20	1	14.05	14.05	1	568	0.18%
2020/01/30	3	14.13	3	14.10	14.00	0	548	0.00%
2020/01/15	4	14.13	0	0.00	14.10	4	526	0.76%
2020/01/13	2	14.05	0	0.00	14.20	2	518	0.39%
2020/01/10	3	14.60	1	14.85	14.85	2	495	0.40%
2020/01/07	1	14.00	0	0.00	14.10	1	484	0.21%
2019/12/30	1	14.20	0	0.00	14.20	1	490	0.20%
2019/12/09	0	0.00	6	14.85	14.85	-6	506	-1.18%
2019/12/06	0	0.00	1	14.90	14.95	-1	498	-0.20%
2019/12/05	0	0.00	6	15.18	15.30	-6	477	-1.26%
2019/12/04	1	14.40	3	14.37	14.40	-2	436	-0.46%
2019/11/27	0	0.00	1	14.15	14.20	-1	426	-0.23%
2019/11/25	2	14.20	0	0.00	14.15	2	420	0.48%
2019/11/22	1	14.60	4	14.50	14.40	-3	413	-0.73%
2019/11/21	5	14.20	5	14.22	14.35	0	378	0.00%
2019/11/20	1	13.95	3	13.95	14.00	-2	355	-0.56%
2019/11/13	0	0.00	1	13.55	13.40	-1	347	-0.29%
2019/11/11	2	13.50	0	0.00	13.40	2	351	0.57%
2019/11/05	0.1	13.30	0	0.00	13.40	0.1	346	0.03%
2019/10/25	4	13.45	0	0.00	13.30	4	367	1.09%
2019/10/24	2	13.50	0	0.00	13.50	2	371	0.54%
2019/10/18	0	0.00	2	13.40	13.40	-2	395	-0.51%
2019/10/16	2	13.43	0	0.00	13.50	2	417	0.48%
2019/10/14	0	0.00	0.2	13.10	13.15	-0.2	490	-0.04%
2019/10/09	0	0.00	5	13.20	13.25	-5	552	-0.90%
2019/10/08	2	13.30	0	0.00	13.30	2	547	0.37%
2019/10/04	1	13.40	0	0.00	13.40	1	538	0.19%
2019/09/26	0	0.00	5	14.62	14.30	-5	524	-0.95%
2019/09/25	2	14.53	5	14.54	14.50	-3	512	-0.58%
2019/09/24	2	14.28	5	14.20	14.20	-3	501	-0.60%
2019/09/18	5	14.12	0	0.00	14.05	5	500	1.00%
2019/09/17	0	0.00	3	14.10	14.10	-3	498	-0.60%
2019/09/16	0	0.00	1	13.95	13.90	-1	496	-0.20%
2019/09/12	0	0.00	2	14.08	14.00	-2	496	-0.40%
2019/09/09	0	0.00	2	14.00	13.95	-2	495	-0.40%
2019/09/04	6	14.09	1	14.10	14.05	5	495	1.01%
2019/09/03	2	13.95	1	14.00	14.00	1	494	0.20%
2019/09/02	0	0.00	2	13.80	13.80	-2	488	-0.41%
2019/08/27	0	0.00	1	13.60	13.60	-1	481	-0.21%
2019/08/23	0	0.00	2	13.88	13.75	-2	480	-0.42%
2019/08/21	0	0.00	1	13.80	13.75	-1	473	-0.21%
2019/08/15	2	13.25	0	0.00	13.30	2	465	0.43%
2019/08/12	2	13.35	0	0.00	13.25	2	467	0.43%
2019/08/06	1	13.20	0	0.00	13.20	1	469	0.21%
2019/08/02	2	13.65	4	13.60	13.45	-2	475	-0.42%
2019/08/01	1	13.60	0	0.00	13.65	1	480	0.21%
2019/07/31	1	13.45	0	0.00	13.55	1	480	0.21%
2019/07/30	0	0.00	2	13.90	13.75	-2	470	-0.43%
2019/07/29	0.1	14.00	0	0.00	14.05	0.1	464	0.02%
2019/07/25	3	14.00	0	0.00	14.05	3	461	0.65%
2019/07/24	1	14.20	0	0.00	14.10	1	458	0.22%
2019/07/19	1	14.35	0	0.00	14.25	1	447	0.22%
2019/07/18	3	14.33	0	0.00	14.45	3	440	0.68%
2019/07/17	8	14.15	6	14.26	14.05	2	422	0.47%
2019/07/16	5	14.41	12	14.92	14.50	-7	396	-1.76%
2019/07/15	11	14.92	21	14.66	14.95	-10	334	-2.99%
2019/07/10	5	13.55	0	0.00	13.50	5	278	1.80%
2019/07/03	1	13.40	0	0.00	13.40	1	290	0.34%
2019/07/02	2	13.45	0	0.00	13.50	2	294	0.68%
2019/06/26	1	13.35	0	0.00	13.30	1	301	0.33%
2019/06/20	0.3	13.70	0	0.00	13.70	0.3	308	0.10%
2019/06/17	1	13.70	0	0.00	13.80	1	319	0.31%
2019/06/14	1	13.70	0	0.00	13.70	1	326	0.31%
2019/06/13	0.5	13.50	0	0.00	13.50	0.5	334	0.15%
2019/06/06	1	13.60	0	0.00	13.65	1	512	0.19%
2019/06/04	1	13.70	0	0.00	13.65	1	693	0.14%
2019/05/24	0	0.00	1	14.00	14.00	-1	763	-0.13%
2019/05/22	5	14.10	0	0.00	14.10	5	773	0.65%
2019/05/14	4	13.93	0	0.00	14.10	4	792	0.50%
2019/05/13	1	13.30	0	0.00	14.00	1	797	0.13%
2019/05/10	1	13.60	0	0.00	13.65	1	796	0.13%
2019/05/09	2	13.90	0	0.00	13.60	2	807	0.25%
2019/05/06	1	14.20	0	0.00	14.20	1	826	0.12%
2019/05/02	0	0.00	0.1	14.60	14.60	-0.1	828	-0.01%
2019/04/30	4	14.61	1	14.55	14.65	3	831	0.36%
2019/04/17	2	15.03	0	0.00	15.00	2	859	0.23%
2019/04/16	0	15.10	1	15.00	15.10	-1	886	-0.11%
2019/04/09	2	15.50	0	0.00	15.45	2	987	0.20%
2019/04/02	2	15.10	0	0.00	14.90	2	989	0.20%
2019/04/01	4	15.09	0	0.00	15.00	4	986	0.41%
2019/03/29	2	14.90	0	0.00	15.30	2	982	0.20%
2019/03/28	1	15.00	0	0.00	15.00	1	983	0.10%
2019/03/27	1	15.20	0	0.00	15.25	1	986	0.10%
2019/03/25	2	15.45	0	0.00	15.45	2	1,016	0.20%
2019/03/22	3	15.98	2	15.90	15.85	1	1,014	0.10%
2019/03/21	2	15.98	0	0.00	15.90	2	1,019	0.20%
2019/03/20	1	15.90	0	0.00	15.80	1	1,036	0.10%
2019/03/19	3	15.97	0	0.00	15.90	3	1,045	0.29%
2019/03/18	6	15.96	0	0.00	15.85	6	1,064	0.56%
2019/03/15	4	16.34	0	0.00	16.25	4	1,070	0.37%
2019/03/14	2	17.00	0	0.00	16.60	2	1,069	0.19%
2019/03/13	7	17.06	0	0.00	16.90	7	1,082	0.65%
2019/03/12	7	16.78	11	17.55	17.50	-4	1,055	-0.38%
2019/03/11	4	15.83	18	16.37	17.00	-14	984	-1.42%
2019/03/08	4.1	14.88	27	15.47	16.10	-22.9	945	-2.42%
2019/03/07	0	0.00	9	15.18	15.45	-9	1,011	-0.89%
2019/03/05	20	14.00	0	0.00	14.00	20	991	2.02%
2019/02/22	3	14.35	34	14.40	14.30	-31	1,029	-3.01%
2019/02/21	6.1	14.70	0	0.00	14.65	6.1	1,027	0.59%
2019/02/20	3	14.80	0	0.00	14.80	3	1,032	0.29%
2019/02/14	10.1	15.01	0	0.00	14.95	10.1	1,022	0.99%
2019/02/13	9	14.92	0	0.00	14.90	9	1,014	0.89%
2019/02/12	11	14.95	0	0.00	14.85	11	1,009	1.09%
2019/02/11	0	0.00	2	15.00	14.80	-2	1,002	-0.20%
2019/01/30	0.2	14.50	1	14.65	14.60	-0.8	994	-0.08%
2019/01/28	1	14.20	0	0.00	14.25	1	978	0.10%
2019/01/25	1	14.50	0	0.00	14.40	1	978	0.10%
2019/01/14	0	0.00	1	14.10	14.10	-1	978	-0.10%
2019/01/08	0	0.00	11	14.41	14.25	-11	952	-1.16%
2019/01/04	0	0.00	3	14.05	14.05	-3	891	-0.34%
2019/01/03	1	13.05	10	13.87	13.80	-9	889	-1.01%
2018/12/26	10	12.50	0	0.00	12.45	10	972	1.03%
2018/12/18	6	13.40	1	13.60	13.20	5	975	0.51%
2018/12/13	1	12.95	0	0.00	13.25	1	937	0.11%
2018/12/11	3	12.58	2	12.43	12.35	1	904	0.11%
2018/12/10	1	13.00	3	12.65	12.65	-2	878	-0.23%
2018/12/07	1	13.35	0	0.00	13.30	1	865	0.12%
2018/12/06	2	13.70	4	13.35	13.30	-2	857	-0.23%
2018/12/05	6	14.03	0	0.00	13.95	6	834	0.72%
2018/12/04	2	14.10	1	14.10	14.05	1	828	0.12%
2018/12/03	11	14.06	2	14.15	14.05	9	800	1.12%
2018/11/30	3	14.17	3	15.30	14.05	0	749	0.00%
2018/11/29	3	15.40	5	15.20	14.95	-2	593	-0.34%
2018/11/28	6	14.78	1	14.85	14.95	5	574	0.87%
2018/11/27	3	15.30	0	0.00	15.10	3	550	0.55%
2018/11/26	1	15.90	0	0.00	15.75	1	526	0.19%
2018/11/22	1	16.25	0	0.00	16.25	1	520	0.19%
2018/11/02	1	16.60	0	0.00	16.75	1	578	0.17%
2018/10/25	1	16.45	0	0.00	16.25	1	604	0.17%
2018/10/17	3	17.27	0	0.00	17.15	3	614	0.49%
2018/10/15	4	17.11	0	0.00	17.10	4	626	0.64%
2018/10/12	3	16.68	1	17.05	17.20	2	649	0.31%
2018/10/11	4	17.31	2	17.50	17.15	2	655	0.30%
2018/10/09	2	18.95	0	0.00	18.85	2	641	0.31%
2018/10/08	2	18.10	5	19.12	19.50	-3	633	-0.47%
2018/10/05	1	18.90	10	19.21	18.80	-9	614	-1.46%
2018/10/04	3	18.00	3	17.85	18.50	0	605	0.00%
2018/10/03	3	18.25	0	0.00	18.20	3	604	0.50%
2018/10/02	3	18.08	0	0.00	18.10	3	581	0.52%
2018/10/01	1	17.90	0	0.00	17.95	1	578	0.17%
2018/09/25	1	17.90	0	0.00	17.75	1	589	0.17%
2018/09/21	0.1	17.80	1	17.75	17.80	-0.9	592	-0.15%
2018/09/17	2	17.70	0	0.00	17.60	2	603	0.33%
2018/09/12	2	17.90	0	0.00	17.95	2	633	0.32%
2018/09/10	0	0.00	1	18.15	17.80	-1	634	-0.16%
2018/09/07	0	0.00	2	18.05	17.80	-2	640	-0.31%
2018/09/05	0.1	17.60	0	0.00	17.60	0.1	649	0.02%
2018/08/27	1	17.50	0	0.00	17.50	1	968	0.10%
2018/08/21	0.1	17.50	1	17.35	17.50	-0.9	1,158	-0.08%
2018/08/20	3	17.35	0	0.00	17.30	3	1,159	0.26%
2018/08/17	0	0.00	1	17.70	17.70	-1	1,148	-0.09%
2018/08/16	1	17.90	0	0.00	18.00	1	1,141	0.09%
2018/08/15	1	18.30	0	0.00	18.30	1	1,141	0.09%
2018/08/13	1	19.00	0	0.00	18.80	1	1,141	0.09%
2018/08/10	1	19.40	0	0.00	19.50	1	1,133	0.09%
2018/08/07	3	20.05	0	0.00	20.00	3	1,116	0.27%
2018/08/06	0	0.00	1	20.15	20.00	-1	1,115	-0.09%
2018/08/03	0.2	20.00	0	0.00	20.00	0.2	1,125	0.02%
2018/08/01	1	20.20	0	0.00	20.10	1	1,100	0.09%
2018/07/23	2	20.25	0	0.00	20.15	2	1,251	0.16%
2018/07/20	2	20.35	0	0.00	20.35	2	1,253	0.16%
2018/07/19	3	20.70	1	20.95	20.50	2	1,256	0.16%
2018/07/18	2	20.60	0	0.00	20.65	2	1,235	0.16%
2018/07/12	0	0.00	6	20.98	20.70	-6	1,190	-0.50%
2018/07/05	0	0.00	10	20.00	20.05	-10	1,167	-0.86%
2018/07/04	1	20.05	0	0.00	20.10	1	1,175	0.09%
2018/07/02	0	0.00	1	20.30	20.30	-1	1,196	-0.08%
2018/06/29	1	20.35	3	20.30	20.25	-2	1,196	-0.17%
2018/06/22	0	0.00	1	20.85	20.60	-1	1,301	-0.08%
2018/06/21	6	20.90	2	20.70	20.85	4	1,404	0.28%
2018/06/20	1	20.55	0	0.00	20.50	1	1,390	0.07%
2018/06/19	1	20.80	0	0.00	20.75	1	1,395	0.07%
2018/06/15	6	20.94	0	0.00	21.00	6	1,405	0.43%
2018/06/14	2	20.83	5	20.81	20.80	-3	1,406	-0.21%
2018/06/12	4	20.74	0	0.00	20.80	4	1,437	0.28%
2018/06/11	2	20.78	0	0.00	20.70	2	1,437	0.14%
2018/06/08	2	21.08	1	21.10	21.05	1	1,435	0.07%
2018/06/07	46	21.59	0	0.00	21.20	46	1,431	3.21%
2018/06/06	4	21.34	0	0.00	21.30	4	1,421	0.28%
2018/06/05	31	21.85	15	21.55	21.70	16	1,402	1.14%
2018/06/04	4	22.33	11	22.49	22.45	-7	1,363	-0.51%
2018/06/01	0.1	21.55	11	21.65	21.65	-10.9	1,163	-0.94%
2018/05/29	0	0.00	1	20.00	20.00	-1	995	-0.10%
2018/05/28	0	0.00	1	20.00	20.05	-1	998	-0.10%
2018/05/21	1	20.10	1	20.10	20.05	0	991	0.00%
2018/05/15	0.2	20.10	0	0.00	20.25	0.2	997	0.02%
2018/05/14	0	0.00	1	20.20	20.25	-1	1,019	-0.10%
2018/05/11	6	20.46	0	0.00	20.30	6	1,019	0.59%
2018/05/09	4	20.83	0	0.00	20.70	4	1,010	0.40%
2018/05/04	1	21.00	0	0.00	20.95	1	998	0.10%
2018/05/02	9	21.84	20	22.03	21.75	-11	961	-1.14%
2018/04/26	8	20.59	0	0.00	20.15	8	886	0.90%
2018/04/25	2	20.48	0	0.00	20.35	2	892	0.22%
2018/04/24	1	20.15	0	0.00	20.15	1	893	0.11%
2018/04/23	3	20.60	0.2	20.55	20.60	2.8	907	0.31%
2018/04/20	3	20.50	1	20.55	20.55	2	940	0.21%
2018/04/19	5	20.45	0	0.00	20.60	5	1,041	0.48%
2018/04/17	1	20.30	5	20.29	20.30	-4	1,086	-0.37%
2018/04/12	3	21.60	0	0.00	21.60	3	1,085	0.28%
2018/04/09	0	21.65	0	0.00	21.85	0	1,071	0.00%
2018/03/31	2	21.50	1	21.40	21.45	1	1,051	0.10%
2018/03/30	2	21.65	0	0.00	21.35	2	1,057	0.19%
2018/03/28	1	21.50	0	0.00	21.60	1	1,021	0.10%
2018/03/27	12	22.02	5	21.81	21.70	7	1,006	0.70%
2018/03/26	16	22.31	20	22.71	22.60	-4	952	-0.42%
2018/03/23	1	21.00	0	0.00	21.20	1	845	0.12%
2018/03/22	0	0.00	5	21.50	21.35	-5	850	-0.59%
2018/03/21	0	0.00	1	21.85	21.70	-1	866	-0.12%
2018/03/20	1	21.50	2	21.88	21.85	-1	858	-0.12%
2018/03/19	6	21.48	0	0.00	21.70	6	847	0.71%
2018/03/16	5	21.37	0	0.00	21.20	5	836	0.60%
2018/03/14	0	0.00	2	20.90	21.00	-2	815	-0.25%
2018/03/13	0	0.00	1	20.60	20.65	-1	811	-0.12%
2018/03/08	1	21.00	0	0.00	20.90	1	832	0.12%
2018/03/06	3	20.98	0	0.00	20.80	3	829	0.36%
2018/03/05	3	20.78	0	0.00	20.95	3	835	0.36%
2018/03/02	1	20.60	0	0.00	20.60	1	825	0.12%
2018/03/01	1	20.40	0	0.00	20.85	1	827	0.12%
2018/02/27	1	20.50	0	0.00	20.65	1	827	0.12%
2018/02/09	1	19.70	0	0.00	20.10	1	982	0.10%
2018/02/07	1	20.35	0	0.00	20.30	1	981	0.10%
2018/02/06	0	0.00	3	20.35	20.10	-3	986	-0.30%
2018/02/05	1	21.50	0	0.00	21.35	1	1,000	0.10%
2018/01/30	1	22.10	0	0.00	22.10	1	993	0.10%
2018/01/29	0	0.00	2	22.48	22.30	-2	993	-0.20%
2018/01/25	1	22.60	0	0.00	22.45	1	988	0.10%
2018/01/16	5	23.10	7	23.39	22.95	-2	946	-0.21%
2018/01/15	56	23.53	52	23.22	23.05	4	912	0.44%
2018/01/12	1	22.75	0	0.00	22.60	1	811	0.12%