富鼎 (8261)-元大-內湖券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
82.6
漲跌
▼0.7
漲幅
-0.84%
成交量
268張
產業
上市半導體類股▼0.66%
653人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富鼎 (8261)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/05/16	0	0.00	1	83.20	83.30	-1	588	-0.17%
2024/05/14	1	83.50	0	0.00	83.30	1	617	0.16%
2024/05/13	1	83.10	1	82.60	82.70	0	623	0.00%
2024/05/09	2	83.65	0	0.00	83.10	2	628	0.32%
2024/05/07	0	0.00	1	83.00	83.30	-1	632	-0.16%
2024/05/06	0	83.20	3	82.33	83.10	-3	638	-0.47%
2024/05/03	1	81.90	0	0.00	81.60	1	639	0.16%
2024/05/02	0	0.00	1	81.70	82.40	-1	647	-0.15%
2024/04/29	0	81.78	0	81.70	81.70	0	661	0.00%
2024/04/26	0	80.30	0	0.00	79.90	0	664	0.00%
2024/04/22	0	0.00	3	78.80	78.30	-3	700	-0.43%
2024/04/17	0	83.70	0	0.00	83.50	0	689	0.00%
2024/04/16	2	82.00	1	82.20	82.00	1	691	0.14%
2024/04/11	0	0.00	1	86.50	86.70	-1	686	-0.15%
2024/04/10	2	86.50	1.1	87.49	86.50	1	688	0.14%
2024/04/02	2	89.00	0.1	90.00	89.00	1.9	711	0.27%
2024/04/01	3.1	87.77	5.5	88.37	88.90	-2.4	691	-0.35%
2024/03/29	0	0.00	0	87.50	87.00	0	681	0.00%
2024/03/28	6	88.53	5	87.78	88.50	1	670	0.15%
2024/03/25	1	86.00	0	0.00	85.20	1	645	0.15%
2024/03/22	2	85.10	2	84.70	85.30	0	664	0.00%
2024/03/21	0	84.30	3	84.10	84.00	-3	678	-0.44%
2024/03/19	0	84.80	0	0.00	84.60	0	712	0.00%
2024/03/14	0	0.00	1	84.50	84.60	-1	812	-0.12%
2024/03/13	0	85.00	0	0.00	84.60	0	862	0.00%
2024/03/11	1	85.00	0	0.00	85.00	1	902	0.11%
2024/03/08	1	84.20	1	84.80	84.30	0	927	0.00%
2024/03/07	1	84.60	1	84.70	84.50	0	949	0.00%
2024/03/06	2	86.60	0	0.00	86.40	2	986	0.20%
2024/03/05	1	87.10	0	0.00	87.50	1	1,128	0.09%
2024/02/26	0	88.50	0	0.00	88.60	0	1,554	0.00%
2024/02/23	1	87.80	0	0.00	87.80	1	1,682	0.06%
2024/02/21	2	90.00	0	0.00	89.80	2	1,918	0.10%
2024/02/16	0	0.00	2	91.00	90.80	-2	2,006	-0.10%
2024/02/15	1	87.70	2	89.40	89.40	-1	1,985	-0.05%
2024/02/05	1	87.00	0	0.00	87.40	1	1,979	0.05%
2024/01/30	0	0.00	3	89.60	89.20	-3	1,986	-0.15%
2024/01/29	0	0.00	3	90.20	90.20	-3	1,990	-0.15%
2024/01/25	0	0.00	2	90.30	89.40	-2	1,983	-0.10%
2024/01/24	1	91.20	1	91.30	91.10	0	1,977	0.00%
2024/01/22	0	0.00	4	87.95	89.60	-4	1,978	-0.20%
2024/01/19	3	87.80	3.1	87.81	87.80	-0.1	1,985	-0.01%
2024/01/18	3	88.27	2	88.00	88.00	1	1,982	0.05%
2024/01/17	4	88.80	1	88.90	88.80	3	1,990	0.15%
2024/01/16	1	90.10	0	90.50	90.10	1	1,978	0.05%
2024/01/15	2	91.50	0	0.00	91.50	2	1,969	0.10%
2024/01/10	3	91.23	4	91.30	91.20	-1	2,054	-0.05%
2024/01/09	0	0.00	1	92.30	91.70	-1	2,126	-0.05%
2024/01/08	2	92.90	0	0.00	92.50	2	2,132	0.09%
2024/01/04	1	92.60	1	93.00	92.10	0	2,161	0.00%
2023/12/27	2	97.60	0	0.00	97.40	2	2,108	0.09%
2023/12/26	0	0.00	1	97.80	97.40	-1	2,103	-0.05%
2023/12/25	0	0.00	2	96.70	96.50	-2	2,102	-0.10%
2023/12/22	4	97.28	0	0.00	97.20	4	2,097	0.19%
2023/12/21	0	0.00	1	96.80	96.30	-1	2,093	-0.05%
2023/12/20	1	98.10	0	0.00	97.50	1	2,081	0.05%
2023/12/15	1.2	102.50	0	0.00	100.00	1.2	2,035	0.06%
2023/12/13	2	102.00	0	0.00	101.50	2	2,011	0.10%
2023/12/12	3	103.67	1	103.00	101.50	2	2,004	0.10%
2023/12/08	1	100.00	6	100.50	100.00	-5	1,934	-0.26%
2023/12/07	1	103.00	5	101.80	101.00	-4	1,888	-0.21%
2023/12/06	2	101.75	0	0.00	102.00	2	1,872	0.11%
2023/12/05	5	100.90	5	100.70	101.00	0	1,864	0.00%
2023/12/04	3	102.33	0	0.00	102.50	3	1,912	0.16%
2023/12/01	3	103.50	4	104.00	103.50	-1	1,899	-0.05%
2023/11/30	9	106.67	6	106.50	105.50	3	1,871	0.16%
2023/11/29	4	103.00	1	101.50	103.00	3	1,728	0.17%
2023/11/28	10	101.10	15.1	97.64	101.00	-5.1	1,654	-0.31%
2023/11/27	0.1	97.40	0	0.00	96.00	0.1	1,586	0.01%
2023/11/24	1	98.00	0	0.00	98.70	1	1,543	0.06%
2023/11/22	4	99.00	5.2	98.23	98.20	-1.2	1,309	-0.09%
2023/11/21	4	95.98	7	95.40	94.60	-3	1,184	-0.25%
2023/11/20	9	96.36	15.2	96.37	96.90	-6.2	1,115	-0.56%
2023/11/17	0	0.00	1	89.80	90.00	-1	955	-0.10%
2023/11/16	4	89.38	0	0.00	89.40	4	948	0.42%
2023/11/15	5	89.62	2.2	89.44	89.00	2.8	927	0.30%
2023/11/10	0	0.00	1	85.30	85.00	-1	876	-0.11%
2023/11/01	1	84.00	1	84.60	83.70	0	875	0.00%
2023/10/31	1	84.50	0	0.00	83.00	1	877	0.11%
2023/10/27	0	87.80	0	0.00	86.10	0	868	0.00%
2023/10/26	0	0.00	1	86.00	85.50	-1	861	-0.12%
2023/10/25	0.1	87.80	0	0.00	86.90	0.1	868	0.01%
2023/10/24	0	0.00	1	85.50	85.60	-1	859	-0.12%
2023/10/23	0	0.00	1	85.70	85.60	-1	860	-0.12%
2023/10/20	1	86.40	3	87.10	86.90	-2	861	-0.23%
2023/10/19	1	88.40	0.3	88.53	88.00	0.7	858	0.08%
2023/10/18	4	88.78	0	0.00	89.40	4	854	0.47%
2023/10/17	5	90.02	2	89.70	89.40	3	793	0.38%
2023/10/16	1	86.50	0	0.00	84.20	1	720	0.14%
2023/10/12	0	0.00	1	86.00	87.50	-1	695	-0.14%
2023/10/02	0	0.00	1	83.10	84.30	-1	756	-0.13%
2023/09/19	0	0.00	1	86.50	86.00	-1	814	-0.12%
2023/09/18	0	0.00	3	87.90	88.10	-3	810	-0.37%
2023/09/14	1	87.00	0	0.00	87.40	1	807	0.12%
2023/09/13	1	87.00	0	0.00	86.80	1	801	0.12%
2023/09/12	0.2	85.50	0	0.00	85.50	0.2	803	0.02%
2023/09/08	3	86.07	1	86.30	87.50	2	809	0.25%
2023/09/07	6	87.77	4	87.15	88.00	2	814	0.25%
2023/09/05	1	85.10	0	0.00	85.70	1	737	0.14%
2023/09/01	1	82.70	0	0.00	83.10	1	743	0.13%
2023/08/30	1	82.10	0	0.00	82.40	1	773	0.13%
2023/08/24	0	0.00	2	82.10	81.40	-2	812	-0.25%
2023/08/22	1	81.30	0	0.00	81.20	1	810	0.12%
2023/08/21	0	0.00	1	82.40	82.70	-1	807	-0.12%
2023/08/14	1	85.90	0	0.00	84.30	1	938	0.11%
2023/08/10	1	89.80	4	90.10	89.70	-3	927	-0.32%
2023/08/09	0	0.00	0.2	92.20	91.80	-0.2	923	-0.02%
2023/07/21	0	0.00	2	94.90	94.00	-2	963	-0.21%
2023/07/20	0	0.00	5	97.02	96.30	-5	973	-0.51%
2023/07/19	0.5	97.00	0	0.00	96.50	0.5	981	0.05%
2023/07/18	1	97.80	1	97.30	97.10	0	1,007	0.00%
2023/07/14	0.3	97.80	5	98.60	97.60	-4.7	1,061	-0.44%
2023/07/13	0	0.00	1	100.00	98.10	-1	1,124	-0.09%
2023/07/11	0	0.00	1	96.80	96.50	-1	1,159	-0.09%
2023/07/10	0	0.00	1	96.70	95.90	-1	1,224	-0.08%
2023/07/07	0	0.00	1	98.60	98.90	-1	1,259	-0.08%
2023/07/06	0	0.00	0	101.00	100.00	0	1,393	0.00%
2023/07/05	1	100.50	3	101.00	101.00	-2	1,420	-0.14%
2023/07/04	0	0.00	15	103.03	102.00	-15	1,414	-1.06%
2023/07/03	2	106.50	17	105.91	106.50	-15	1,401	-1.07%
2023/06/26	0	0.00	2	106.00	106.00	-2	1,425	-0.14%
2023/06/21	2	107.00	0	0.00	107.00	2	1,428	0.14%
2023/06/20	4	105.50	0	0.00	105.50	4	1,432	0.28%
2023/06/16	5	107.00	1	108.00	107.00	4	1,432	0.28%
2023/06/14	11	111.09	2	111.25	109.00	9	1,455	0.62%
2023/06/13	5	110.50	0.2	110.00	110.00	4.9	1,462	0.33%
2023/06/09	0	0.00	1	107.00	107.50	-1	1,452	-0.07%
2023/06/06	0	0.00	18	109.11	110.50	-18	1,468	-1.23%
2023/06/05	0	0.00	3	108.83	108.50	-3	1,454	-0.21%
2023/06/02	8	108.94	8.1	109.37	108.00	-0.1	1,470	-0.01%
2023/06/01	6.1	109.24	3	109.00	108.50	3.1	1,480	0.21%
2023/05/30	2	106.75	0	0.00	105.50	2	1,458	0.14%
2023/05/29	0	0.00	12	105.50	106.50	-12	1,464	-0.82%
2023/05/26	25	105.24	0	105.50	104.50	25	1,472	1.70%
2023/05/24	0	0.00	1	104.50	104.50	-1	1,533	-0.07%
2023/05/23	2	106.25	5	105.60	106.00	-3	1,548	-0.19%
2023/05/22	0	105.50	0	0.00	106.50	0	1,570	0.00%
2023/05/19	12	109.83	5	109.30	105.00	7	1,628	0.43%
2023/05/17	1	100.00	0	0.00	100.50	1	1,567	0.06%
2023/05/15	1.1	99.31	1	98.90	98.70	0.1	1,581	0.00%
2023/05/12	13	99.50	14	98.51	100.50	-1	1,610	-0.06%
2023/05/11	1	101.00	0	0.00	100.50	1	1,694	0.06%
2023/05/05	1	103.50	0	0.00	103.50	1	1,845	0.05%
2023/05/04	2	103.00	1	102.50	103.00	1	1,918	0.05%
2023/05/03	0	0.00	1.1	104.05	104.00	-1.1	1,955	-0.06%
2023/04/28	0	0.00	1	103.50	104.00	-1	2,155	-0.05%
2023/04/26	0.1	103.00	7.1	101.45	103.00	-7	2,160	-0.32%
2023/04/21	7.1	107.92	0.2	107.50	105.50	6.9	2,272	0.30%
2023/04/20	1	110.50	5	109.50	109.50	-4	2,252	-0.18%
2023/04/19	7	113.07	0	0.00	113.00	7	2,261	0.31%
2023/04/18	2	115.50	8	114.50	114.00	-6	2,230	-0.27%
2023/04/14	1	113.50	0	0.00	113.00	1	2,170	0.05%
2023/04/13	2.2	114.41	9	114.67	113.50	-6.8	2,158	-0.32%
2023/04/12	5	113.60	13.3	114.58	114.50	-8.3	2,102	-0.39%
2023/04/11	9.3	113.84	10	112.90	113.50	-0.7	2,065	-0.03%
2023/04/10	0	0.00	2	107.00	108.50	-2	1,944	-0.10%
2023/04/07	1	105.00	0	0.00	104.50	1	1,954	0.05%
2023/04/06	0	0.00	1	104.00	104.00	-1	1,964	-0.05%
2023/03/31	1	104.00	4	104.50	104.00	-3	1,970	-0.15%
2023/03/30	0	0.00	15	103.50	103.50	-15	1,986	-0.76%
2023/03/29	17.1	102.62	1	103.50	102.50	16.1	2,010	0.80%
2023/03/28	1	104.50	26	104.37	104.00	-25	2,027	-1.23%
2023/03/27	15	106.50	1	107.50	106.00	14	2,040	0.69%
2023/03/24	2	106.75	0	0.00	107.00	2	2,084	0.10%
2023/03/23	1	107.00	2	106.75	106.50	-1	2,109	-0.05%
2023/03/22	1	106.50	3	106.50	107.00	-2	2,123	-0.09%
2023/03/20	4	105.63	3	106.33	106.00	1	2,147	0.05%
2023/03/17	13	103.00	1	103.00	103.00	12	2,175	0.55%
2023/03/16	2	102.50	3	103.00	102.00	-1	2,195	-0.05%
2023/03/15	2	105.50	1	105.00	105.00	1	2,250	0.04%
2023/03/13	3	106.83	0	0.00	106.00	3	2,404	0.12%
2023/03/10	2	109.00	0	0.00	108.50	2	2,547	0.08%
2023/03/09	0	0.00	8	112.63	111.50	-8	2,621	-0.31%
2023/03/08	2	113.50	1	112.50	113.00	1	2,672	0.04%
2023/03/07	5	113.20	10	112.50	112.00	-5	2,729	-0.18%
2023/03/06	0	0.00	15	111.83	111.50	-15	2,878	-0.52%
2023/03/03	7	110.93	2	110.50	110.00	5	3,013	0.17%
2023/03/02	2	109.50	0	0.00	109.50	2	3,217	0.06%
2023/03/01	1	109.00	0	0.00	109.50	1	3,436	0.03%
2023/02/24	8	110.06	0	0.00	109.00	8	3,445	0.23%
2023/02/23	6	110.08	0	0.00	110.00	6	3,453	0.17%
2023/02/22	5	110.20	4	109.50	109.50	1	3,523	0.03%
2023/02/21	3	113.50	0	0.00	113.50	3	3,503	0.09%
2023/02/20	2	114.00	2	114.00	113.50	0	3,542	0.00%
2023/02/17	19	115.68	30	116.45	114.50	-11	3,544	-0.31%
2023/02/16	2	114.00	8	114.06	115.00	-6	3,498	-0.17%
2023/02/15	2	111.25	1	111.00	110.50	1	3,488	0.03%
2023/02/14	2	111.50	2	112.00	111.00	0	3,501	0.00%
2023/02/13	1	111.00	0	0.00	111.00	1	3,523	0.03%
2023/02/10	2	111.75	32	112.05	111.50	-30	3,566	-0.84%
2023/02/09	28.1	114.27	10.1	115.75	113.50	18.1	3,566	0.51%
2023/02/08	4.2	114.27	4	115.00	114.00	0.2	3,488	0.00%
2023/02/07	1	112.50	1	112.50	113.50	0	3,456	0.00%
2023/02/06	6	112.83	20	113.00	112.50	-14	3,540	-0.40%
2023/02/03	15	115.37	19	114.00	112.50	-4	3,527	-0.11%
2023/02/02	34	115.78	11	115.77	115.50	23	3,484	0.66%
2023/02/01	10	113.95	5	113.80	114.50	5	3,433	0.15%
2023/01/31	6	113.25	12	113.63	114.00	-6	3,417	-0.18%
2023/01/30	32	109.83	67	110.96	111.00	-35	3,334	-1.05%
2023/01/17	17	104.65	0	0.00	105.00	17	3,263	0.52%
2023/01/16	2	104.50	2	104.00	104.50	0	3,302	0.00%
2023/01/13	5	106.10	10	104.85	104.00	-5	3,316	-0.15%
2023/01/12	5	108.70	4	108.63	107.00	1	3,310	0.03%
2023/01/11	0	0.00	1	106.50	106.50	-1	3,244	-0.03%
2023/01/09	8	106.50	16	106.03	107.00	-8	3,355	-0.24%
2023/01/06	9	105.00	0	0.00	105.50	9	3,422	0.26%
2023/01/05	1	106.00	1	107.00	104.00	0	3,518	0.00%
2023/01/04	1	105.50	3	105.00	105.00	-2	3,545	-0.06%
2023/01/03	2	105.00	0.3	103.00	104.50	1.7	3,565	0.05%
2022/12/30	1	104.50	3	105.50	104.00	-2	3,607	-0.06%
2022/12/29	3	104.67	0	0.00	105.00	3	3,659	0.08%
2022/12/28	10	106.95	7	108.43	105.50	3	3,714	0.08%
2022/12/27	4.3	108.50	3	108.50	108.50	1.3	3,723	0.03%
2022/12/26	1	107.00	1	106.50	106.50	0	3,713	0.00%
2022/12/23	1	105.50	1	105.50	106.00	0	3,749	0.00%
2022/12/22	8	107.63	9	106.78	106.50	-1	3,793	-0.03%
2022/12/21	4	105.88	0	0.00	106.00	4	3,857	0.10%
2022/12/20	3	107.00	1	105.49	105.00	2	3,921	0.05%
2022/12/19	4	108.00	2	108.50	107.00	2	3,955	0.05%
2022/12/16	1	108.00	6	109.00	110.00	-5	4,027	-0.12%
2022/12/15	3	107.17	0	0.00	109.00	3	4,055	0.07%
2022/12/14	4	105.75	3	105.50	107.00	1	4,121	0.02%
2022/12/13	0	105.50	3	105.67	105.50	-3	4,163	-0.07%
2022/12/12	5.4	106.90	8	107.62	107.00	-2.6	4,248	-0.06%
2022/12/09	9	107.39	12.1	108.83	107.00	-3.1	4,281	-0.07%
2022/12/08	14	110.61	0	0.00	110.50	14	4,270	0.33%
2022/12/07	13	112.31	16	112.66	110.00	-3	4,274	-0.07%
2022/12/06	9	116.11	10	116.30	114.50	-1	4,241	-0.02%
2022/12/05	36	119.61	13	119.35	117.00	23	4,218	0.55%
2022/12/02	12	117.92	40	118.63	117.50	-28	4,157	-0.67%
2022/12/01	45.1	116.00	11.2	116.22	114.50	34	4,057	0.84%
2022/11/30	18	113.58	22	113.98	114.50	-4	4,032	-0.10%
2022/11/29	5	113.20	3	112.67	113.50	2	4,017	0.05%
2022/11/28	29.8	114.26	14	114.46	114.00	15.7	3,993	0.39%
2022/11/25	22.3	111.76	18	112.00	110.50	4.3	3,984	0.11%
2022/11/24	17.3	109.58	32.1	110.22	110.50	-14.8	3,893	-0.38%
2022/11/23	4.3	107.49	24	107.10	107.00	-19.7	3,705	-0.53%
2022/11/22	5	101.00	2	101.00	100.50	3	3,542	0.08%
2022/11/21	0	0.00	2	102.75	102.00	-2	3,749	-0.05%
2022/11/18	15.3	105.08	6	107.17	103.50	9.3	3,830	0.24%
2022/11/17	2	103.00	6	102.67	104.00	-4	3,893	-0.10%
2022/11/16	2	104.00	2	102.00	102.50	0	4,041	0.00%
2022/11/15	2	101.50	0	0.00	101.50	2	4,106	0.05%
2022/11/14	4.2	100.00	19	99.89	101.00	-14.8	4,501	-0.33%
2022/11/11	23	100.88	10	101.25	99.50	13	4,747	0.27%
2022/11/10	1	98.90	18	99.99	99.20	-17	4,728	-0.36%
2022/11/09	2	101.00	1	101.00	101.00	1	4,732	0.02%
2022/11/08	17	100.89	26	101.58	99.20	-9	4,748	-0.19%
2022/11/07	16	102.03	18	102.89	101.50	-2	4,759	-0.04%
2022/11/04	1	101.50	1	100.00	101.50	0	4,767	0.00%
2022/11/03	15	101.03	18	100.31	101.50	-3	4,766	-0.06%
2022/11/02	29	101.36	15	102.50	101.00	14	4,765	0.29%
2022/11/01	6	96.20	3	95.73	96.10	3	4,714	0.06%
2022/10/31	1	94.70	1	94.80	94.70	0	4,756	0.00%
2022/10/28	3	94.30	1.3	94.60	93.60	1.7	4,784	0.04%
2022/10/26	1	95.40	1	96.50	93.20	0	4,881	0.00%
2022/10/25	1	96.10	2	95.80	96.10	-1	4,957	-0.02%
2022/10/24	10	98.87	8	99.90	95.80	2	4,983	0.04%
2022/10/21	0	0.00	2.2	95.74	94.50	-2.2	5,022	-0.04%
2022/10/20	2	97.10	15	96.71	97.80	-13	5,068	-0.26%
2022/10/19	19	99.75	18	100.36	98.70	1	5,122	0.02%
2022/10/18	20	101.10	1	104.00	101.50	19	5,223	0.36%
2022/10/17	2	97.80	4	97.55	101.50	-2	5,292	-0.04%
2022/10/14	9	98.23	4	97.75	100.00	5	5,387	0.09%
2022/10/13	14	97.03	7.5	93.50	92.30	6.5	5,359	0.12%
2022/10/12	6	101.42	4	100.50	102.50	2	5,301	0.04%
2022/10/11	2	102.00	3	102.17	101.50	-1	5,342	-0.02%
2022/10/07	5	107.70	9.2	107.90	106.50	-4.2	5,384	-0.08%
2022/10/06	13	111.04	5	110.60	111.00	8	5,442	0.15%
2022/10/05	24	109.92	22	109.45	109.00	2	5,454	0.04%
2022/10/04	12	107.33	13	107.50	108.00	-1	5,462	-0.02%
2022/10/03	5	104.60	9.1	104.94	104.50	-4.1	5,496	-0.07%
2022/09/30	12.1	102.31	3	104.00	105.50	9.1	5,576	0.16%
2022/09/29	4	103.00	19.3	104.06	103.50	-15.3	5,658	-0.27%
2022/09/28	17	104.97	3	102.17	102.00	14	5,722	0.24%
2022/09/27	5	107.10	5.3	107.07	107.50	-0.3	5,773	-0.01%
2022/09/26	22.1	110.39	9	109.78	108.50	13.1	5,793	0.23%
2022/09/23	28	116.68	18	113.61	112.50	10	5,900	0.17%
2022/09/22	6.2	115.34	25	115.38	116.50	-18.8	5,955	-0.32%
2022/09/21	18.3	114.86	18	115.11	114.00	0.3	5,995	0.01%
2022/09/20	11	112.91	1	113.50	112.50	10	6,025	0.17%
2022/09/19	8.6	109.67	9	112.34	112.00	-0.4	6,148	-0.01%
2022/09/16	0	0.00	10	109.50	109.00	-10	6,178	-0.16%
2022/09/15	13	108.39	16	110.03	109.50	-3	6,317	-0.05%
2022/09/14	1	109.50	1	107.50	109.50	0	6,459	0.00%
2022/09/13	16	109.09	1	110.00	109.00	15	6,555	0.23%
2022/09/12	1	109.00	3	109.00	109.00	-2	6,682	-0.03%
2022/09/08	3	105.50	4	104.88	106.50	-1	6,844	-0.01%
2022/09/07	8	103.88	4.3	104.23	103.50	3.7	7,045	0.05%
2022/09/06	5	109.90	2.3	111.67	108.50	2.7	7,081	0.04%
2022/09/05	10	115.25	15	113.00	112.50	-5	7,186	-0.07%
2022/09/02	11	115.09	10	116.00	117.00	1	7,256	0.01%
2022/09/01	47.3	116.80	29	119.12	115.00	18.3	7,378	0.25%
2022/08/31	1	117.00	21	116.00	116.50	-20	7,317	-0.27%
2022/08/30	3	114.83	0	0.00	116.00	3	7,503	0.04%
2022/08/29	25	114.04	3	114.50	114.00	22	8,022	0.27%
2022/08/26	42.3	121.16	29	121.79	117.50	13.3	8,217	0.16%
2022/08/25	23	118.43	13	118.81	118.00	10	8,843	0.11%
2022/08/24	7	118.07	31	117.69	117.00	-24	8,976	-0.27%
2022/08/23	22	114.97	36.1	116.29	119.00	-14.1	9,484	-0.15%
2022/08/22	49.1	114.36	4.3	112.73	112.00	44.8	9,509	0.47%
2022/08/19	14.8	118.15	26	119.31	116.50	-11.2	9,487	-0.12%
2022/08/18	23.8	110.30	43.3	111.78	114.50	-19.5	9,186	-0.21%
2022/08/17	1	104.50	2	105.25	104.50	-1	9,000	-0.01%
2022/08/16	12	107.46	1.5	105.50	105.50	10.5	9,067	0.12%
2022/08/15	3	108.33	15	107.87	108.00	-12	9,227	-0.13%
2022/08/12	5	104.60	2.1	106.51	106.50	2.9	9,262	0.03%
2022/08/11	0	0.00	1	103.50	102.50	-1	9,248	-0.01%
2022/08/10	2	100.75	0	0.00	100.50	2	9,266	0.02%
2022/08/08	1.1	101.48	3	101.50	102.00	-2	9,303	-0.02%
2022/08/05	0	0.00	1	102.00	104.50	-1	9,291	-0.01%
2022/08/04	6	100.17	2	100.00	101.50	4	9,293	0.04%
2022/08/03	4.1	101.36	0.4	100.00	100.00	3.7	9,299	0.04%
2022/08/02	2.1	102.02	2.2	101.91	102.00	-0.2	9,268	0.00%
2022/08/01	7.6	105.37	2	104.75	105.50	5.6	9,280	0.06%
2022/07/29	28	110.36	1	111.00	111.00	27	9,384	0.29%
2022/07/28	1	109.00	0	0.00	110.00	1	9,496	0.01%
2022/07/27	4	109.25	2.1	110.77	112.50	1.9	9,425	0.02%
2022/07/26	5.2	108.68	6	107.75	107.50	-0.8	9,363	-0.01%
2022/07/25	41.1	113.16	17	114.85	112.00	24.1	9,297	0.26%
2022/07/22	42.4	111.86	41	112.50	112.50	1.4	9,187	0.02%
2022/07/21	61.5	108.72	68	109.76	111.00	-6.5	9,114	-0.07%
2022/07/20	12	105.50	37	106.09	106.00	-25	9,007	-0.28%
2022/07/19	23	103.50	0	0.00	103.50	23	8,974	0.26%
2022/07/18	0	0.00	15	104.50	106.00	-15	8,934	-0.17%
2022/07/15	0	0.00	16	103.31	103.00	-16	8,863	-0.18%
2022/07/14	3	101.67	8	102.50	103.00	-5	8,786	-0.06%
2022/07/13	1.5	100.30	1	100.00	98.80	0.5	8,681	0.01%
2022/07/12	6.5	95.22	12	95.00	94.70	-5.5	8,629	-0.06%
2022/07/11	0	0.00	0.5	100.00	100.00	-0.5	8,576	-0.01%
2022/07/08	12	102.79	5	102.90	101.50	7	8,535	0.08%
2022/07/07	14	99.27	16	98.68	100.00	-2	8,457	-0.02%
2022/07/06	10.5	100.01	12	99.18	96.20	-1.5	8,365	-0.02%
2022/07/05	9	101.61	7	100.51	103.00	2	8,297	0.02%
2022/07/04	3	102.67	2	103.50	102.50	1	8,201	0.01%
2022/07/01	17.3	105.47	13	106.42	102.50	4.3	8,120	0.05%
2022/06/30	14	110.61	22	109.84	109.50	-8	7,972	-0.10%
2022/06/29	2	114.25	3	114.83	115.50	-1	7,836	-0.01%
2022/06/28	22	117.32	6.8	116.65	116.50	15.2	7,745	0.20%
2022/06/27	15.4	121.44	15	121.90	122.00	0.4	7,680	0.01%
2022/06/24	13.6	121.34	8	121.19	120.00	5.6	7,527	0.07%
2022/06/23	7	119.00	11	118.73	120.00	-4	7,435	-0.05%
2022/06/22	21	117.48	12.6	116.04	117.00	8.4	7,308	0.11%
2022/06/21	12.3	120.46	5	120.60	123.50	7.3	7,196	0.10%
2022/06/20	16.3	120.62	10	120.85	118.00	6.3	7,229	0.09%
2022/06/17	6.2	122.24	16.5	123.23	122.00	-10.3	7,118	-0.14%
2022/06/16	19	132.13	19	131.11	125.00	0	7,064	0.00%
2022/06/15	10	131.55	5.5	130.73	129.00	4.5	7,025	0.06%
2022/06/14	16.5	132.73	9.2	133.29	134.00	7.3	7,084	0.10%
2022/06/13	6	132.33	9	131.78	132.50	-3	6,955	-0.04%
2022/06/10	11.5	136.18	11.5	135.96	133.50	0	6,900	0.00%
2022/06/09	3	134.17	3.3	134.80	135.50	-0.3	6,731	0.00%
2022/06/08	4.1	133.84	28	133.09	135.50	-24	6,649	-0.36%
2022/06/07	140.1	142.05	30.5	139.20	134.00	109.6	6,439	1.70%	大買/鉅額交易
2022/06/06	22.3	139.20	16	138.75	139.50	6.3	5,902	0.11%
2022/06/02	47.2	143.56	82.1	144.89	138.50	-35	5,674	-0.62%
2022/06/01	56	135.68	65.1	132.82	142.00	-9.1	4,842	-0.19%
2022/05/31	35.7	130.49	40	130.68	129.50	-4.3	4,620	-0.09%
2022/05/30	8	122.13	21.1	125.52	128.50	-13.1	3,995	-0.33%
2022/05/27	9.5	115.16	6.1	115.26	117.00	3.5	3,813	0.09%
2022/05/26	7	114.86	54.5	115.45	113.00	-47.5	3,737	-1.27%
2022/05/25	19.5	116.84	17.1	118.00	118.00	2.4	3,635	0.07%
2022/05/24	3	116.33	5	116.60	115.00	-2	3,587	-0.06%
2022/05/23	19.1	118.26	21	117.88	115.00	-1.9	3,511	-0.06%
2022/05/20	4.1	111.10	13	111.73	112.50	-8.9	3,360	-0.26%
2022/05/18	2	110.00	24	109.02	109.00	-22	3,250	-0.68%
2022/05/17	1.1	109.09	1	108.50	110.00	0.1	3,217	0.00%
2022/05/16	1	110.00	3	109.67	108.50	-2	3,219	-0.06%
2022/05/13	6.1	109.08	7.4	108.62	107.50	-1.3	3,203	-0.04%
2022/05/12	2.1	108.24	8	109.50	107.00	-5.9	3,230	-0.18%
2022/05/11	4	108.63	2	107.75	108.00	2	3,274	0.06%
2022/05/10	4	105.75	14	105.46	108.50	-10	3,309	-0.30%
2022/05/09	206	106.49	1	107.00	105.00	205	3,310	6.19%	大買/鉅額交易
2022/05/06	204.4	109.41	32	109.02	109.00	172.4	3,255	5.29%	大買/鉅額交易
2022/05/05	190	109.41	150.6	108.50	109.00	39.5	3,061	1.29%	大買/大賣/
2022/05/04	1	100.00	0	0.00	100.00	1	2,919	0.03%
2022/05/03	10	90.48	0	0.00	91.00	10	2,924	0.34%
2022/04/28	0	0.00	160	88.19	88.80	-160	2,956	-5.41%	大賣/鉅額交易
2022/04/27	0.1	89.50	87	89.27	90.30	-87	2,968	-2.93%
2022/04/26	1	97.00	101	96.93	94.50	-100	2,940	-3.40%	大賣/
2022/04/25	102	100.73	7	100.00	99.50	95	2,915	3.26%	大買/
2022/04/22	2	101.50	0.3	102.00	101.50	1.7	2,913	0.06%
2022/04/21	0.1	103.50	1	104.00	103.00	-0.9	2,937	-0.03%
2022/04/20	21	102.33	5	102.00	102.50	16	2,970	0.54%
2022/04/18	52	102.48	8	101.00	101.50	44	3,059	1.44%
2022/04/14	0	0.00	1	104.50	104.50	-1	3,271	-0.03%
2022/04/13	1	105.50	1	101.50	105.50	0	3,424	0.00%
2022/04/12	2	100.75	202	101.40	101.50	-200	3,563	-5.61%	大賣/鉅額交易
2022/04/11	2	102.00	9	102.83	102.00	-7	4,033	-0.17%
2022/04/08	4.3	107.95	0	0.00	107.50	4.3	4,669	0.09%
2022/04/07	2	106.25	6	107.42	104.50	-4	4,719	-0.08%
2022/04/06	5	109.10	4	109.63	110.00	1	4,726	0.02%
2022/04/01	1	110.50	1.4	111.68	112.00	-0.4	4,783	-0.01%
2022/03/31	10.4	112.79	21	112.83	111.00	-10.6	4,789	-0.22%
2022/03/30	1	113.50	3	114.83	114.00	-2	4,785	-0.04%
2022/03/29	3	111.33	1	112.50	112.50	2	4,757	0.04%
2022/03/28	6	108.67	7	110.43	110.50	-1	4,781	-0.02%
2022/03/25	7	114.07	8	112.13	112.00	-1	4,821	-0.02%
2022/03/24	4	115.50	4	115.25	115.00	0	4,831	0.00%
2022/03/23	26	116.42	11	116.00	115.00	15	4,821	0.31%
2022/03/22	3	114.50	2	114.50	114.50	1	4,731	0.02%
2022/03/21	26	115.13	38	116.03	113.50	-12	4,698	-0.26%
2022/03/18	30	113.32	9.1	114.05	114.00	20.9	4,571	0.46%
2022/03/17	4	109.13	9.1	109.67	112.00	-5.1	4,381	-0.12%
2022/03/16	8	105.31	5	105.90	105.00	3	4,250	0.07%
2022/03/15	13	106.23	15.1	106.62	104.50	-2.1	4,258	-0.05%
2022/03/14	3	104.83	0	0.00	105.00	3	4,295	0.07%
2022/03/11	1	105.50	3	105.17	105.00	-2	4,410	-0.05%
2022/03/10	2	104.75	2	105.00	105.00	0	4,433	0.00%
2022/03/09	0	0.00	3	101.33	101.50	-3	4,465	-0.07%
2022/03/08	5	100.56	2	101.25	99.50	3	4,506	0.07%
2022/03/07	3	100.50	1	101.00	100.50	2	4,530	0.04%
2022/03/04	0	0.00	20	106.20	104.00	-20	4,592	-0.44%
2022/03/03	6	107.92	4	108.00	107.50	2	4,639	0.04%
2022/03/02	1	106.00	0	0.00	107.00	1	4,656	0.02%
2022/02/25	22	102.52	0	0.00	100.50	22	4,707	0.47%
2022/02/24	3	100.37	3	100.00	100.00	0	4,761	0.00%
2022/02/23	1	103.50	1	103.50	105.00	0	4,784	0.00%
2022/02/22	9	104.17	8	102.56	102.50	1	4,844	0.02%
2022/02/21	4	107.50	7	107.29	107.00	-3	4,925	-0.06%
2022/02/18	1	106.00	4	107.88	108.00	-3	5,320	-0.06%
2022/02/17	3	108.67	2.1	107.52	107.50	0.9	5,449	0.02%
2022/02/16	3	108.33	9	109.22	107.50	-6	5,636	-0.11%
2022/02/15	3	107.00	2	107.00	105.50	1	5,668	0.02%
2022/02/14	11.1	107.30	4	106.50	106.50	7.1	5,841	0.12%
2022/02/11	11	111.00	17	111.38	111.00	-6	5,846	-0.10%
2022/02/10	1	108.00	2	109.75	108.00	-1	5,829	-0.02%
2022/02/09	2	107.50	4.1	105.93	107.50	-2.1	5,840	-0.04%
2022/02/08	5	102.50	1	102.50	102.50	4	6,052	0.07%
2022/02/07	2	99.80	4	100.40	100.50	-2	6,398	-0.03%
2022/01/26	2	100.50	1	99.20	99.00	1	6,524	0.02%
2022/01/25	4	101.63	2	101.75	101.00	2	6,685	0.03%
2022/01/24	1	99.80	0	0.00	102.50	1	7,098	0.01%
2022/01/21	1	100.50	1	101.00	101.00	0	7,381	0.00%
2022/01/20	4	103.13	2	103.75	103.00	2	7,399	0.03%
2022/01/19	2	101.50	7	102.14	104.00	-5	7,397	-0.07%
2022/01/18	1.1	101.08	2	102.50	101.00	-0.9	7,460	-0.01%
2022/01/17	4	102.60	4	102.25	103.50	0	7,513	0.00%
2022/01/14	1	99.00	0	0.00	99.50	1	7,580	0.01%
2022/01/13	3	100.10	1	100.50	101.00	2	7,647	0.03%
2022/01/12	3.3	99.58	5	99.66	98.90	-1.7	7,684	-0.02%
2022/01/11	2.2	101.54	7	102.14	101.00	-4.8	7,749	-0.06%
2022/01/10	4	104.25	1.4	103.71	104.00	2.6	7,785	0.03%
2022/01/07	13.1	106.56	4	108.38	103.00	9.1	7,876	0.12%
2022/01/06	15.1	113.77	6	114.42	111.50	9.1	7,712	0.12%
2022/01/05	21.2	118.66	10	118.35	117.00	11.2	7,612	0.15%
2022/01/04	18.1	123.00	32	121.97	121.00	-13.9	7,481	-0.19%
2022/01/03	44	121.40	43	122.20	123.00	1	7,037	0.01%
2021/12/30	6	112.67	5	112.30	114.00	1	6,408	0.02%
2021/12/29	4	110.50	1	112.00	109.50	3	6,357	0.05%
2021/12/28	1	112.00	18	112.00	112.00	-17	6,375	-0.27%
2021/12/27	1	107.00	17	108.59	108.00	-16	6,367	-0.25%
2021/12/24	5	109.50	3	110.67	108.50	2	6,380	0.03%
2021/12/23	1	111.50	4	111.75	110.50	-3	6,389	-0.05%
2021/12/22	15	111.40	5	111.60	111.00	10	6,403	0.16%
2021/12/21	9	111.28	7	112.71	112.50	2	6,376	0.03%
2021/12/20	5	110.70	12.3	111.35	111.50	-7.3	6,317	-0.12%
2021/12/17	3.3	110.97	0	0.00	108.50	3.3	6,275	0.05%
2021/12/16	8	110.63	25	110.66	111.00	-17	6,245	-0.27%
2021/12/15	3	107.33	6	106.25	107.00	-3	6,192	-0.05%
2021/12/14	1	103.50	1	103.00	103.00	0	6,212	0.00%
2021/12/10	4	107.50	4	108.00	107.00	0	6,300	0.00%
2021/12/09	13	110.54	4	109.00	108.00	9	6,327	0.14%
2021/12/08	9	112.78	13	113.73	111.50	-4	6,324	-0.06%
2021/12/07	10	111.90	10	111.75	110.00	0	6,279	0.00%
2021/12/06	3	108.33	2	108.00	108.00	1	6,202	0.02%
2021/12/03	5	110.00	6	109.42	110.00	-1	6,240	-0.02%
2021/12/02	9	107.11	2	106.00	106.50	7	6,317	0.11%
2021/12/01	2	108.50	3	107.33	109.50	-1	6,490	-0.02%
2021/11/30	1.1	106.55	1	109.00	107.50	0.1	6,584	0.00%
2021/11/29	0	0.00	4	104.25	105.00	-4	6,686	-0.06%
2021/11/26	2	103.00	1	105.00	103.00	1	7,170	0.01%
2021/11/25	9	107.50	10	106.25	106.00	-1	7,680	-0.01%
2021/11/24	6	106.50	3	107.83	108.00	3	7,746	0.04%
2021/11/23	2	107.75	1	109.00	107.00	1	7,756	0.01%
2021/11/22	4.5	112.00	3	111.00	111.50	1.5	7,789	0.02%
2021/11/19	1.5	113.67	1	114.00	114.00	0.5	7,899	0.01%
2021/11/18	4	114.63	102.2	114.99	113.00	-98.2	8,050	-1.22%	大賣/
2021/11/17	119	121.62	29	119.41	116.00	90	8,100	1.11%	大買/
2021/11/16	9	113.17	17	112.65	114.50	-8	7,883	-0.10%
2021/11/15	15	113.17	11	112.23	111.00	4	7,889	0.05%
2021/11/12	10	109.80	4.1	108.64	110.00	5.9	7,882	0.08%
2021/11/11	13.1	110.87	14.8	111.25	108.00	-1.7	7,990	-0.02%
2021/11/10	3	108.67	2	108.25	109.50	1	7,972	0.01%
2021/11/09	0	0.00	11	106.41	106.50	-11	8,086	-0.14%
2021/11/08	3.2	105.17	8	105.00	105.00	-4.8	8,172	-0.06%
2021/11/05	10.9	110.30	3	110.00	109.50	7.9	8,241	0.10%
2021/11/04	28	109.16	29	110.57	114.00	-1	8,233	-0.01%
2021/11/03	16	104.22	15.3	104.23	104.00	0.7	8,120	0.01%
2021/11/02	8	103.58	19	103.84	103.00	-11	8,208	-0.13%
2021/11/01	41.1	108.94	32	108.83	108.50	9.1	8,265	0.11%
2021/10/29	27	101.24	15	101.23	104.50	12	8,134	0.15%
2021/10/28	3	94.80	4	95.53	95.00	-1	8,069	-0.01%
2021/10/27	2.3	93.07	19	93.53	94.30	-16.7	8,367	-0.20%
2021/10/26	3	92.83	9	94.28	91.90	-6	8,858	-0.07%
2021/10/25	7	94.36	4	94.85	95.00	3	9,203	0.03%
2021/10/22	10	94.13	10	95.00	94.60	0	9,425	0.00%
2021/10/21	4	92.48	5	93.98	92.00	-1	9,740	-0.01%
2021/10/20	10	92.66	16	92.35	93.00	-6	10,221	-0.06%
2021/10/19	29	92.58	5	91.84	92.30	24	10,853	0.22%
2021/10/18	6	87.98	7	87.84	89.00	-1	10,786	-0.01%
2021/10/15	12	87.57	7	87.20	87.40	5	10,793	0.05%
2021/10/14	3	81.53	8	82.78	83.00	-5	11,096	-0.05%
2021/10/13	6	82.98	0	0.00	80.20	6	11,457	0.05%
2021/10/12	1	86.20	1	85.90	86.40	0	11,491	0.00%
2021/10/08	1	84.40	0	0.00	84.90	1	11,571	0.01%
2021/10/07	7	84.66	1	84.30	86.00	6	11,733	0.05%
2021/10/06	1	80.30	3	81.77	80.10	-2	12,184	-0.02%
2021/10/05	0	0.00	2	80.55	82.30	-2	12,470	-0.02%
2021/10/04	1	81.80	0	0.00	78.00	1	12,523	0.01%
2021/10/01	0	0.00	0.4	84.50	81.00	-0.4	12,637	0.00%
2021/09/30	10	86.31	1	84.50	86.30	9	12,804	0.07%
2021/09/29	4.1	84.93	6	84.52	83.50	-1.9	13,256	-0.01%
2021/09/28	4	88.45	1	88.10	88.10	3	13,840	0.02%
2021/09/27	2	90.85	3	91.20	90.10	-1	14,190	-0.01%
2021/09/24	4	91.03	4	90.93	91.10	0	14,256	0.00%
2021/09/23	1	90.30	2	90.45	89.60	-1	14,300	-0.01%
2021/09/22	1	88.60	7	90.06	89.90	-6	14,379	-0.04%
2021/09/17	5	90.80	10	89.93	91.70	-5	14,554	-0.03%
2021/09/15	3	93.37	5	93.72	90.50	-2	14,736	-0.01%
2021/09/14	4	96.38	12	95.80	95.20	-8	14,778	-0.05%
2021/09/13	1	101.00	9	99.67	97.00	-8	14,781	-0.05%
2021/09/10	4	97.10	5	97.96	99.20	-1	14,827	-0.01%
2021/09/09	2	97.30	0	0.00	98.70	2	14,969	0.01%
2021/09/08	6	96.57	24	97.15	95.10	-18	15,006	-0.12%
2021/09/07	10	101.94	7	100.50	99.00	3	15,080	0.02%
2021/09/06	9	111.89	7	111.00	107.50	2	15,011	0.01%
2021/09/03	8	109.38	10	108.50	107.50	-2	14,988	-0.01%
2021/09/02	15	109.30	37	107.65	106.00	-22	15,287	-0.14%
2021/09/01	116	112.30	46	112.64	112.50	70	15,216	0.46%	大買/
2021/08/31	23	108.61	29	110.38	111.50	-6	14,733	-0.04%
2021/08/30	12	101.54	5	102.00	101.50	7	14,232	0.05%
2021/08/27	1	98.20	2.2	101.24	98.00	-1.2	14,204	-0.01%
2021/08/26	8	101.46	8	100.75	100.00	0	14,209	0.00%
2021/08/25	10.5	103.21	6	103.42	102.50	4.5	14,202	0.03%
2021/08/24	14	103.68	20	103.08	102.00	-6	14,278	-0.04%
2021/08/23	13	100.01	11	100.68	99.90	2	14,228	0.01%
2021/08/20	16	97.01	6	97.08	96.10	10	14,188	0.07%
2021/08/19	6	97.35	7	96.30	93.00	-1	14,048	-0.01%
2021/08/18	6	96.88	3	96.80	99.50	3	13,953	0.02%
2021/08/17	11	96.65	11	95.85	93.80	0	13,857	0.00%
2021/08/16	4	100.45	2	100.75	100.00	2	13,743	0.01%
2021/08/13	5	100.88	3	100.27	98.30	2	13,607	0.01%
2021/08/12	5	107.60	8	107.56	106.50	-3	13,449	-0.02%
2021/08/11	4	106.63	8	102.69	103.50	-4	13,342	-0.03%
2021/08/10	23	107.65	19	107.13	108.00	4	13,247	0.03%
2021/08/09	13	109.23	2.7	108.48	108.00	10.3	13,046	0.08%
2021/08/06	16	119.66	3.3	120.06	119.50	12.7	12,877	0.10%
2021/08/05	4	123.75	26.4	124.47	126.50	-22.4	12,733	-0.18%
2021/08/04	22.5	124.66	23	123.17	122.00	-0.5	12,643	0.00%
2021/08/03	23.4	129.06	29	128.33	129.00	-5.7	12,443	-0.05%
2021/08/02	20.1	126.50	29.2	126.83	129.00	-9.1	12,241	-0.07%
2021/07/30	51.1	129.26	38.1	125.94	122.50	13	11,960	0.11%
2021/07/29	18.9	123.36	38	123.27	129.50	-19.1	11,462	-0.17%
2021/07/28	21	120.93	20	119.68	118.00	1	11,060	0.01%
2021/07/27	39	131.09	34	130.72	131.00	5	10,822	0.05%
2021/07/26	45	128.41	27.5	128.17	128.50	17.5	10,455	0.17%
2021/07/23	34.1	120.39	68.2	119.99	124.50	-34.1	9,908	-0.34%
2021/07/22	6	116.50	0	0.00	116.50	6	9,242	0.06%
2021/07/21	3	106.00	3	106.00	106.00	0	9,272	0.00%
2021/07/20	46	98.53	25	98.94	96.40	21	9,293	0.23%
2021/07/19	27.3	97.33	65	97.10	100.50	-37.7	9,196	-0.41%
2021/07/16	5	92.00	14	92.81	91.60	-9	9,152	-0.10%
2021/07/15	28	91.20	10	91.92	91.70	18	9,313	0.19%
2021/07/14	34	89.39	39	91.54	92.00	-5	9,742	-0.05%
2021/07/13	44.4	94.70	60	96.63	90.50	-15.7	9,925	-0.16%
2021/07/12	45.5	93.25	25.1	94.27	92.10	20.4	9,792	0.21%
2021/07/09	16	88.36	16	88.55	89.20	0	9,648	0.00%
2021/07/08	20	89.56	17	89.60	87.90	3	9,818	0.03%
2021/07/07	33	88.22	25	88.16	87.80	8	9,891	0.08%
2021/07/06	44.1	89.62	27	90.30	87.50	17.1	9,768	0.17%
2021/07/05	80	84.16	56	88.10	90.10	24	9,411	0.26%
2021/07/02	18	79.78	78	80.79	82.90	-60	8,978	-0.67%
2021/07/01	11	74.70	8	75.26	75.40	3	9,001	0.03%
2021/06/30	5	76.92	8	77.25	76.90	-3	8,982	-0.03%
2021/06/29	30	77.11	6	76.12	75.60	24	9,002	0.27%
2021/06/28	15	76.45	23	77.40	77.50	-8	9,085	-0.09%
2021/06/25	27	74.48	32	74.02	75.70	-5	9,051	-0.06%
2021/06/24	18	73.00	18	73.59	73.20	0	9,138	0.00%
2021/06/23	8	72.29	12	73.08	73.50	-4	9,158	-0.04%
2021/06/22	15	71.02	13	69.67	69.40	2	9,395	0.02%
2021/06/21	66	71.30	41	69.85	69.80	25	9,391	0.27%
2021/06/18	45	73.87	50	73.99	73.70	-5	9,390	-0.05%
2021/06/17	25	71.25	25	72.32	72.50	0	9,282	0.00%
2021/06/16	39	71.68	38	72.13	72.00	1	9,499	0.01%
2021/06/15	24	70.28	25	70.80	70.80	-1	9,433	-0.01%
2021/06/11	24	70.32	26	70.62	70.40	-2	9,510	-0.02%
2021/06/10	26	70.60	41	71.13	70.40	-15	10,042	-0.15%
2021/06/09	6	67.42	13	67.05	66.70	-7	10,067	-0.07%
2021/06/08	9	66.12	9	66.93	65.30	0	10,057	0.00%
2021/06/07	5	65.14	1	65.10	64.90	4	10,019	0.04%
2021/06/04	7	67.10	4	66.33	66.70	3	9,968	0.03%
2021/06/03	20	67.08	10	66.97	66.80	10	9,928	0.10%
2021/06/02	12	66.35	8	65.71	65.50	4	9,873	0.04%
2021/06/01	42	69.41	35	68.68	67.90	7	9,790	0.07%
2021/05/31	23	67.23	7	64.94	68.30	16	9,589	0.17%
2021/05/28	7	62.93	1	63.40	62.10	6	9,445	0.06%
2021/05/27	11	61.99	1	62.40	62.00	10	9,413	0.11%
2021/05/26	1	61.10	0	0.00	61.30	1	9,410	0.01%
2021/05/25	10	61.92	11	62.83	62.00	-1	9,403	-0.01%
2021/05/24	5	59.40	1	58.60	60.20	4	9,372	0.04%
2021/05/21	3	57.70	0	0.00	59.10	3	9,342	0.03%
2021/05/18	2	55.40	0	0.00	57.30	2	9,418	0.02%
2021/05/14	4	61.38	7	59.51	57.80	-3	9,352	-0.03%
2021/05/13	2	59.15	9	58.59	60.00	-7	9,291	-0.08%
2021/05/12	5	64.34	8	62.20	60.10	-3	9,227	-0.03%
2021/05/11	5	64.42	12	64.64	63.50	-7	9,090	-0.08%
2021/05/10	6	73.00	1	74.50	70.50	5	9,024	0.06%
2021/05/07	4	70.60	0	0.00	74.80	4	9,028	0.04%
2021/05/06	2	69.90	3	70.67	69.60	-1	8,992	-0.01%
2021/05/05	3	74.17	1	70.00	70.00	2	8,999	0.02%
2021/05/04	1	70.00	1	74.00	74.00	0	9,026	0.00%
2021/05/03	1	78.00	1	78.20	77.40	0	9,009	0.00%
2021/04/29	0	0.00	2	81.30	81.10	-2	9,069	-0.02%
2021/04/28	3	82.00	2	81.50	82.00	1	9,119	0.01%
2021/04/27	1	82.00	12	80.97	79.50	-11	9,182	-0.12%
2021/04/26	10	83.12	40.5	83.07	82.60	-30.5	9,326	-0.33%
2021/04/23	46.5	83.55	33	84.12	86.40	13.5	9,285	0.15%
2021/04/22	22	82.92	27	83.68	79.70	-5	9,037	-0.06%
2021/04/21	34	80.69	24	81.22	79.90	10	8,824	0.11%
2021/04/20	104	78.47	81	77.93	79.00	23	8,598	0.27%	大買/
2021/04/19	17	73.83	14	73.99	76.50	3	8,132	0.04%
2021/04/16	18	67.52	37	67.86	69.60	-19	7,791	-0.24%
2021/04/15	14	63.46	20	63.17	63.30	-6	7,526	-0.08%
2021/04/14	6	61.75	8	63.13	62.00	-2	7,463	-0.03%
2021/04/13	12	62.18	11	62.34	61.90	1	7,768	0.01%
2021/04/12	7	60.41	9	59.52	60.50	-2	7,568	-0.03%
2021/04/09	6	62.35	2	59.90	60.00	4	7,649	0.05%
2021/04/08	12	62.32	8	61.98	61.80	4	7,673	0.05%
2021/04/07	33	61.32	53	61.06	61.50	-20	7,607	-0.26%
2021/04/06	8	57.56	4	57.83	57.80	4	7,339	0.05%
2021/04/01	15	57.67	11	58.79	57.40	4	7,523	0.05%
2021/03/31	22	60.38	37	59.86	58.90	-15	8,008	-0.19%
2021/03/30	25	59.56	17	59.53	59.00	8	8,018	0.10%
2021/03/29	14	59.24	7	59.16	59.50	7	8,400	0.08%
2021/03/26	7	58.03	4	58.35	57.10	3	8,614	0.03%
2021/03/25	35	58.83	23	58.60	56.90	12	9,155	0.13%
2021/03/24	8	55.85	4	55.98	55.50	4	9,500	0.04%
2021/03/23	15	57.27	12	57.32	55.60	3	9,648	0.03%
2021/03/22	12	57.41	7	57.44	56.80	5	9,865	0.05%
2021/03/19	14	56.88	64	56.80	58.40	-50	10,337	-0.48%
2021/03/18	6	55.47	10	55.52	55.40	-4	10,389	-0.04%
2021/03/17	18	56.86	14	56.93	56.10	4	10,372	0.04%
2021/03/16	54	57.66	67	57.79	56.30	-13	10,286	-0.13%
2021/03/15	30	55.84	53	57.12	58.00	-23	9,652	-0.24%
2021/03/12	10	50.78	11	51.47	52.80	-1	9,297	-0.01%
2021/03/11	1	49.30	1	49.90	50.00	0	9,257	0.00%
2021/03/09	3	47.78	12	48.14	47.70	-9	9,562	-0.09%
2021/03/08	0	0.00	4	50.60	49.00	-4	9,592	-0.04%
2021/03/05	1	50.20	6	50.03	49.70	-5	9,684	-0.05%
2021/03/04	2	51.75	1	51.20	50.50	1	9,753	0.01%
2021/03/03	9	50.58	5	51.40	51.30	4	9,888	0.04%
2021/03/02	18	52.48	7	52.41	51.30	11	10,766	0.10%
2021/02/26	3	51.70	12	51.69	51.40	-9	11,028	-0.08%
2021/02/25	4	52.08	4	52.25	51.20	0	11,114	0.00%
2021/02/24	6	51.92	9	51.97	51.70	-3	11,160	-0.03%
2021/02/23	4	51.18	8	51.59	51.10	-4	11,185	-0.04%
2021/02/22	21	51.61	8	52.04	51.80	13	11,186	0.12%
2021/02/19	11	50.57	13	50.46	51.00	-2	11,118	-0.02%
2021/02/18	4	48.80	0	0.00	49.15	4	11,114	0.04%
2021/02/17	2	48.75	1	48.60	48.80	1	11,193	0.01%
2021/02/05	2	45.35	0	0.00	45.15	2	11,257	0.02%
2021/02/04	1	45.85	0	0.00	45.65	1	11,555	0.01%
2021/02/03	17	46.64	19	46.33	46.45	-2	11,645	-0.02%
2021/02/02	1	46.55	2	46.75	46.60	-1	11,821	-0.01%
2021/02/01	1	45.40	9	46.17	45.70	-8	12,061	-0.07%
2021/01/29	2	48.30	7	46.79	46.40	-5	12,077	-0.04%
2021/01/28	13	48.52	13	48.50	48.05	0	12,073	0.00%
2021/01/27	28	49.41	28	49.31	49.60	0	12,100	0.00%
2021/01/26	15	50.86	4	51.19	49.95	11	12,120	0.09%
2021/01/25	10	50.51	3	51.03	51.30	7	12,157	0.06%
2021/01/22	4	48.91	13	49.97	51.10	-9	12,198	-0.07%
2021/01/21	12	49.23	15	49.10	48.65	-3	12,181	-0.02%
2021/01/20	13	50.92	22	51.57	50.10	-9	12,378	-0.07%
2021/01/19	21	53.68	22	53.87	52.80	-1	12,384	-0.01%
2021/01/18	9	50.39	13	50.24	52.20	-4	12,257	-0.03%
2021/01/15	17	52.19	2	53.20	52.10	15	12,308	0.12%
2021/01/14	10	53.16	11	52.86	53.60	-1	12,316	-0.01%
2021/01/13	18	51.45	6	51.48	51.60	12	12,360	0.10%
2021/01/12	15	51.74	8	51.74	50.90	7	12,425	0.06%
2021/01/11	10	52.78	16.1	52.23	52.80	-6.1	12,655	-0.05%
2021/01/08	66	53.34	67.1	51.82	51.80	-1.1	13,263	-0.01%
2021/01/07	6	53.73	7	53.79	53.40	-1	13,330	-0.01%
2021/01/06	43	55.33	25.1	54.71	53.00	17.9	13,483	0.13%
2021/01/05	8	52.56	12	52.71	52.70	-4	13,225	-0.03%
2021/01/04	23	52.94	20	52.83	53.50	3	13,785	0.02%
2020/12/31	11	52.77	16	52.73	52.90	-5	14,519	-0.03%
2020/12/30	40	51.67	34	51.68	51.60	6	14,780	0.04%
2020/12/29	13	51.78	31	52.39	51.30	-18	14,746	-0.12%
2020/12/28	20	53.03	15.1	53.97	52.40	4.9	14,743	0.03%
2020/12/25	48	53.87	66	53.27	53.00	-18	14,552	-0.12%
2020/12/24	34.2	51.55	15.3	52.33	50.90	18.9	14,081	0.13%
2020/12/23	72	52.54	74	52.64	51.20	-2	13,990	-0.01%
2020/12/22	50.1	51.68	52	51.50	50.80	-1.9	13,700	-0.01%
2020/12/21	103	50.81	182.3	51.49	52.90	-79.3	13,544	-0.59%	大買/大賣/
2020/12/18	39	49.09	63	49.34	48.15	-24	13,298	-0.18%
2020/12/17	36	45.76	10	45.82	46.50	26	13,354	0.19%
2020/12/16	51	45.97	46	45.64	45.70	5	13,711	0.04%
2020/12/15	61	47.35	45.5	47.09	44.65	15.5	13,772	0.11%
2020/12/14	13	46.68	88	47.86	49.40	-75	13,220	-0.57%
2020/12/11	15.5	44.37	2	44.93	44.95	13.5	12,873	0.10%
2020/12/10	13.1	44.41	14	43.94	44.70	-0.9	12,807	-0.01%
2020/12/09	42	45.78	14	45.58	45.35	28	12,742	0.22%
2020/12/08	14	45.26	13	45.22	45.65	1	12,656	0.01%
2020/12/07	24	43.79	7	44.16	43.35	17	12,547	0.14%
2020/12/04	15	45.61	5	45.20	44.60	10	12,490	0.08%
2020/12/03	12	46.25	17	46.68	45.25	-5	12,427	-0.04%
2020/12/02	3.1	44.83	1	45.35	44.45	2.1	12,171	0.02%
2020/12/01	9	44.46	20	44.15	45.15	-11	12,125	-0.09%
2020/11/30	7	45.14	0	0.00	44.75	7	12,054	0.06%
2020/11/27	9.1	46.48	17	46.14	45.80	-7.9	12,014	-0.07%
2020/11/26	97	47.86	87	47.57	46.60	10	11,865	0.08%
2020/11/25	13	43.58	25	43.46	46.20	-12	10,989	-0.11%
2020/11/24	25	42.54	8	43.21	42.00	17	10,673	0.16%
2020/11/23	27	42.61	8	42.34	42.60	19	10,663	0.18%
2020/11/20	28	41.45	11	41.47	42.15	17	10,739	0.16%
2020/11/19	1	40.65	0	0.00	40.70	1	10,697	0.01%
2020/11/18	3	40.72	0	0.00	40.55	3	10,809	0.03%
2020/11/17	0	0.00	2	40.95	40.70	-2	10,776	-0.02%
2020/11/16	12	41.25	2	41.73	41.05	10	10,733	0.09%
2020/11/13	3	42.03	15	42.58	42.05	-12	10,637	-0.11%
2020/11/12	4	44.21	3	44.50	42.55	1	10,542	0.01%
2020/11/11	10	42.47	2	42.55	42.50	8	10,249	0.08%
2020/11/10	13	43.22	4	43.79	42.25	9	10,302	0.09%
2020/11/09	13	42.39	17	42.36	43.80	-4	10,155	-0.04%
2020/11/06	3	41.35	1	41.70	40.80	2	9,901	0.02%
2020/11/05	2	40.88	3	40.95	41.00	-1	9,856	-0.01%
2020/11/04	2	40.20	0	0.00	40.30	2	9,819	0.02%
2020/11/03	19	39.59	0	0.00	40.50	19	9,778	0.19%
2020/11/02	1	39.00	16	38.78	38.95	-15	9,719	-0.15%
2020/10/30	7	41.41	17	40.72	40.10	-10	9,624	-0.10%
2020/10/29	4	40.71	9	41.24	41.00	-5	9,536	-0.05%
2020/10/28	9	42.72	3	43.03	42.20	6	9,447	0.06%
2020/10/27	9	41.66	2	41.25	42.30	7	9,165	0.08%
2020/10/26	9	41.46	13	40.75	40.95	-4	9,050	-0.04%
2020/10/23	4	41.80	0	0.00	41.20	4	8,939	0.04%
2020/10/22	13	41.96	17	41.90	41.50	-4	8,835	-0.05%
2020/10/21	8	42.94	2	43.35	42.55	6	8,719	0.07%
2020/10/20	7	42.73	13	42.83	42.30	-6	8,530	-0.07%
2020/10/19	11	42.49	8	42.67	43.20	3	8,423	0.04%
2020/10/16	20	45.18	40	45.20	41.40	-20	8,114	-0.25%
2020/10/15	7	43.62	2	43.80	43.65	5	7,442	0.07%
2020/10/14	6	43.76	4	43.91	43.70	2	7,267	0.03%
2020/10/13	23	43.25	11	43.83	44.05	12	7,006	0.17%
2020/10/12	12	42.32	18	42.20	43.00	-6	6,678	-0.09%
2020/10/08	66	40.59	67	40.24	41.20	-1	6,058	-0.02%
2020/10/07	22	38.31	21	38.55	39.35	1	5,172	0.02%
2020/10/06	14	35.25	4	35.35	35.80	10	4,764	0.21%
2020/10/05	17	34.40	5	34.47	35.30	12	4,679	0.26%
2020/09/30	1	32.45	1	33.65	33.50	0	4,562	0.00%
2020/09/29	2	32.78	11	33.07	32.55	-9	4,516	-0.20%
2020/09/28	12	34.51	0	0.00	34.30	12	4,508	0.27%
2020/09/25	14	35.08	15	34.94	34.60	-1	4,452	-0.02%
2020/09/24	7	36.76	3	36.73	36.30	4	4,221	0.09%
2020/09/23	21	36.82	25	36.75	36.25	-4	3,918	-0.10%
2020/09/22	130	35.95	112	35.88	37.10	18	3,531	0.51%	大買/大賣/
2020/09/21	13	34.21	25	34.32	35.35	-12	2,783	-0.43%
2020/09/18	22	31.25	42	32.09	32.15	-20	2,251	-0.89%
2020/09/17	0	0.00	1	29.25	29.25	-1	1,935	-0.05%
2020/09/16	1	28.80	0	0.00	28.80	1	1,923	0.05%
2020/09/14	3	28.65	0	0.00	28.50	3	1,938	0.15%
2020/09/07	1	29.05	0	0.00	29.05	1	1,936	0.05%
2020/09/04	1	29.00	3	29.57	29.60	-2	1,943	-0.10%
2020/09/02	1	30.20	2	30.43	30.75	-1	2,006	-0.05%
2020/09/01	1	30.00	0	0.00	29.90	1	2,010	0.05%
2020/08/31	3	29.42	1	29.70	29.30	2	1,989	0.10%
2020/08/28	1	30.00	0	0.00	30.00	1	1,961	0.05%
2020/08/27	8	30.83	0	0.00	30.95	8	1,923	0.42%
2020/08/26	5	30.64	6	30.93	31.45	-1	1,811	-0.06%
2020/08/25	2	29.03	0	0.00	29.20	2	1,644	0.12%
2020/08/24	3	29.70	5	29.18	29.80	-2	1,579	-0.13%
2020/08/21	2	26.93	1	27.10	27.10	1	1,425	0.07%
2020/08/18	1	29.10	0	0.00	28.70	1	1,388	0.07%
2020/08/14	14	30.50	16	30.39	29.90	-2	1,341	-0.15%
2020/08/13	0	0.00	1	29.30	29.45	-1	1,194	-0.08%
2020/08/11	0	0.00	46	28.50	28.35	-46	1,141	-4.03%
2020/08/10	0	0.00	5	28.95	28.40	-5	1,138	-0.44%
2020/08/07	1	28.90	1	29.00	28.80	0	1,139	0.00%
2020/08/05	1	27.70	2	28.03	28.15	-1	1,122	-0.09%
2020/07/30	0	0.00	1	26.90	27.15	-1	1,145	-0.09%
2020/07/29	0	0.00	4	26.24	26.50	-4	1,153	-0.35%
2020/07/28	1	26.00	0	0.00	25.70	1	1,154	0.09%
2020/07/24	1	27.50	0	0.00	27.30	1	1,146	0.09%
2020/07/23	1	28.40	0	0.00	28.35	1	1,139	0.09%
2020/07/22	0	0.00	1	28.50	28.40	-1	1,129	-0.09%
2020/07/21	0	0.00	1	27.90	27.80	-1	1,118	-0.09%
2020/07/20	0	0.00	0.6	27.50	27.50	-0.6	1,118	-0.05%
2020/07/17	14	27.18	0	0.00	27.15	14	1,115	1.26%
2020/07/15	1	28.20	0	0.00	27.75	1	1,106	0.09%
2020/07/14	1	27.80	0	0.00	27.90	1	1,103	0.09%
2020/07/13	0	0.00	2	28.50	28.70	-2	1,094	-0.18%
2020/07/10	6	28.78	0	0.00	28.30	6	1,094	0.55%
2020/07/09	10	29.85	0	0.00	29.60	10	1,080	0.93%
2020/07/08	0	0.00	1	30.00	29.65	-1	1,060	-0.09%
2020/07/07	28	31.15	20	31.16	29.55	8	1,044	0.77%
2020/07/06	14	30.25	3	30.07	30.60	11	943	1.17%
2020/07/01	1	28.60	0	0.00	28.80	1	846	0.12%
2020/06/30	11	28.32	4	28.39	28.25	7	826	0.85%
2020/06/29	36	28.62	4	28.80	28.80	32	801	4.00%
2020/06/24	2	28.93	54	28.32	29.05	-52	774	-6.71%
2020/06/23	5	27.91	1	27.60	27.60	4	722	0.55%
2020/06/18	10	27.51	0	0.00	27.55	10	693	1.44%
2020/06/17	0	0.00	2	27.70	27.45	-2	688	-0.29%
2020/06/16	5	27.00	0	0.00	27.05	5	679	0.74%
2020/06/15	1	27.00	0	0.00	26.45	1	675	0.15%
2020/06/12	10	26.56	0	0.00	27.10	10	670	1.49%
2020/06/10	4	28.09	3	28.35	28.20	1	651	0.15%
2020/06/09	126	29.01	1	28.55	28.75	125	650	19.21%	大買/鉅額交易
2020/06/08	0	0.00	2	29.00	29.05	-2	558	-0.36%
2020/06/03	1	25.45	3	25.45	25.40	-2	490	-0.41%
2020/06/02	0	0.00	13	25.20	25.15	-13	484	-2.68%
2020/05/13	0	0.00	3	25.68	25.80	-3	456	-0.66%
2020/05/07	0	0.00	6	24.81	25.70	-6	435	-1.38%
2020/05/06	1	24.65	0	0.00	24.35	1	413	0.24%
2020/04/28	0	0.00	1	22.35	22.30	-1	405	-0.25%
2020/04/23	2	21.90	1	21.95	21.80	1	419	0.24%
2020/04/20	5	21.80	1	21.75	21.90	4	405	0.99%
2020/04/17	1	22.50	1	21.90	21.75	0	404	0.00%
2020/04/16	0	0.00	1	21.55	21.95	-1	399	-0.25%
2020/04/15	3	21.55	1	21.45	21.45	2	394	0.51%
2020/04/14	1	20.35	1	20.60	20.80	0	390	0.00%
2020/04/13	0	20.15	0	0.00	20.00	0	389	0.00%
2020/04/08	1	19.00	2	19.25	19.75	-1	400	-0.25%
2020/04/07	1	19.00	1	19.15	18.95	0	400	0.00%
2020/04/06	1	18.00	1	18.10	18.20	0	399	0.00%
2020/03/31	1	18.00	0	0.00	17.80	1	415	0.24%
2020/03/27	0	0.00	1	17.80	17.95	-1	424	-0.24%
2020/03/26	1	17.65	0	0.00	17.70	1	425	0.24%
2020/03/20	0	0.00	12	16.44	16.25	-12	581	-2.06%
2020/03/16	0	0.00	1	19.75	18.60	-1	629	-0.16%
2020/03/13	2	20.20	0	0.00	20.25	2	728	0.27%
2020/03/10	7	23.77	6	24.06	24.90	1	832	0.12%
2020/03/09	0	0.00	1	24.90	24.60	-1	827	-0.12%
2020/03/05	1	26.40	0	0.00	26.05	1	820	0.12%
2020/03/04	4	26.16	0	0.00	26.20	4	816	0.49%
2020/02/24	0	0.00	1	26.60	26.35	-1	804	-0.12%
2020/02/20	0	0.00	3	28.07	27.15	-3	800	-0.37%
2020/02/19	1	26.55	1	26.20	26.70	0	777	0.00%
2020/02/14	0	0.00	2	26.13	26.25	-2	772	-0.26%
2020/02/13	1	25.90	1	25.70	25.70	0	772	0.00%
2020/02/12	0	0.00	2	25.80	25.75	-2	772	-0.26%
2020/02/10	0	0.00	1	24.95	25.00	-1	775	-0.13%
2020/02/07	0	0.00	1	25.80	25.50	-1	776	-0.13%
2020/02/06	0	0.00	1.4	26.06	26.15	-1.4	777	-0.19%
2020/02/03	1	23.45	0	0.00	24.00	1	784	0.13%
2020/01/31	0	0.00	1	25.75	25.70	-1	788	-0.13%
2020/01/30	2	25.95	0	0.00	25.45	2	799	0.25%
2020/01/03	2	29.35	0	0.00	29.30	2	978	0.20%
2019/12/31	0	0.00	1	30.05	30.10	-1	976	-0.10%
2019/12/27	2	30.08	0	0.00	30.05	2	968	0.21%
2019/12/24	3	29.55	0	0.00	29.60	3	957	0.31%
2019/12/20	15	30.43	1	30.90	30.25	14	948	1.48%
2019/12/19	0	0.00	1	30.25	30.40	-1	944	-0.11%
2019/12/18	8	30.34	1	30.70	30.05	7	941	0.74%
2019/12/17	12	31.00	7	32.37	30.90	5	924	0.54%
2019/12/16	0	0.00	4.1	29.86	30.50	-4.1	867	-0.48%
2019/12/10	2	28.95	2	29.65	29.70	0	786	0.00%
2019/12/09	0	0.00	1	30.10	29.20	-1	685	-0.15%
2019/12/06	1	29.25	1	30.15	30.15	0	607	0.00%
2019/11/29	0	0.00	5	28.00	27.35	-5	569	-0.88%
2019/11/28	5	27.90	0	0.00	27.85	5	571	0.88%
2019/11/15	1	27.75	0	0.00	27.80	1	699	0.14%
2019/11/14	1	27.60	0	0.00	27.60	1	702	0.14%
2019/11/11	0	0.00	1	27.95	27.70	-1	703	-0.14%
2019/11/06	2	29.10	0	0.00	29.10	2	695	0.29%
2019/10/31	0	0.00	1	29.35	29.10	-1	691	-0.14%
2019/10/30	1	29.70	0	0.00	29.80	1	686	0.15%
2019/10/29	3	30.25	5	30.30	29.50	-2	678	-0.29%
2019/10/28	13	30.87	4	29.85	30.60	9	667	1.35%
2019/10/25	1	29.40	4	30.38	30.50	-3	613	-0.49%
2019/10/23	3	29.78	2	29.85	29.25	1	566	0.18%
2019/10/22	0	0.00	2	28.55	29.20	-2	577	-0.35%
2019/10/21	0	0.00	1	28.60	28.60	-1	568	-0.18%
2019/10/16	3	28.15	3	28.75	28.20	0	587	0.00%
2019/10/15	0	0.00	1	27.90	27.65	-1	575	-0.17%
2019/10/14	0	0.00	2	27.95	28.00	-2	638	-0.31%
2019/10/08	4	28.13	1	28.20	27.85	3	637	0.47%
2019/10/02	1	27.65	1	27.85	27.75	0	633	0.00%
2019/09/27	0	0.00	9	27.60	27.15	-9	629	-1.43%
2019/09/26	0	0.00	1	28.70	28.35	-1	622	-0.16%
2019/09/24	10	29.10	0	0.00	28.90	10	630	1.59%
2019/09/20	1	28.90	1	28.90	28.80	0	619	0.00%
2019/09/19	1	29.15	2	29.48	29.20	-1	610	-0.16%
2019/09/11	0	0.00	9	27.75	27.70	-9	568	-1.58%
2019/08/30	10	29.00	0.4	28.60	28.75	9.6	558	1.71%
2019/08/22	1	28.80	35	29.00	28.70	-34	536	-6.34%
2019/08/20	38	30.10	0	0.00	29.40	38	509	7.45%
2019/08/12	0	0.00	3	27.25	27.35	-3	449	-0.67%
2019/07/30	2	28.00	2	28.45	28.05	0	457	0.00%
2019/07/22	0	0.00	0.1	28.70	28.90	-0.1	435	-0.03%
2019/07/19	0	0.00	5.4	29.13	28.90	-5.4	430	-1.27%
2019/07/16	0	0.00	1	29.65	29.80	-1	396	-0.25%
2019/07/15	0	0.00	1	26.90	27.10	-1	340	-0.29%
2019/07/09	1	27.15	0	0.00	26.90	1	449	0.22%
2019/07/08	0	0.00	1	27.25	27.15	-1	452	-0.22%
2019/06/27	0	0.00	5	26.10	26.20	-5	457	-1.09%
2019/06/20	5	26.10	0	0.00	26.20	5	449	1.11%
2019/06/18	0	0.00	2	26.20	25.65	-2	453	-0.44%
2019/06/10	2	25.15	0	0.00	25.15	2	468	0.43%
2019/05/31	1	25.45	0	0.00	25.25	1	485	0.21%
2019/05/30	2	24.40	2	25.50	25.50	0	475	0.00%
2019/05/23	0	0.00	1	24.15	24.15	-1	528	-0.19%
2019/05/22	0	0.00	1	25.25	25.25	-1	535	-0.19%
2019/05/21	2	25.25	0	0.00	25.25	2	547	0.37%
2019/05/07	0	0.00	1	29.10	29.00	-1	711	-0.14%
2019/05/03	1	29.80	0	0.00	29.35	1	719	0.14%
2019/04/29	0	0.00	4	28.40	28.35	-4	726	-0.55%
2019/04/25	0	0.00	1	29.70	29.50	-1	783	-0.13%
2019/04/19	0	30.05	0	0.00	30.05	0	839	0.00%
2019/04/18	4	30.10	0	0.00	30.20	4	835	0.48%
2019/04/17	0	0.00	9	31.71	31.30	-9	832	-1.08%
2019/04/16	0	0.00	3	30.27	31.30	-3	777	-0.39%
2019/04/12	2	29.50	0	0.00	29.35	2	769	0.26%
2019/04/11	1	30.15	0	0.00	30.15	1	769	0.13%
2019/04/02	0	0.00	3.5	29.29	29.30	-3.5	812	-0.43%
2019/04/01	1	29.35	0	0.00	29.20	1	817	0.12%
2019/03/22	6	30.29	0	0.00	29.80	6	897	0.67%
2019/03/15	0	0.00	1	30.65	30.50	-1	1,101	-0.09%
2019/03/14	0	0.00	1	30.55	30.50	-1	1,128	-0.09%
2019/03/12	2	31.00	1	31.30	30.80	1	1,268	0.08%
2019/03/04	1	32.45	0	0.00	32.50	1	1,526	0.07%
2019/02/27	0	0.00	1	31.40	31.70	-1	1,533	-0.07%
2019/02/25	2	33.03	1	33.05	32.90	1	1,600	0.06%
2019/02/22	1	32.30	0	0.00	32.15	1	1,590	0.06%
2019/02/21	0	0.00	5	32.60	32.55	-5	1,601	-0.31%
2019/02/20	0	0.00	3	33.20	32.95	-3	1,597	-0.19%
2019/02/19	1	34.10	0	0.00	33.25	1	1,593	0.06%
2019/02/18	0	0.00	1	32.90	33.25	-1	1,597	-0.06%
2019/02/14	4	33.46	3	33.37	32.95	1	1,575	0.06%
2019/02/13	4	32.20	3	32.23	32.10	1	1,523	0.07%
2019/02/12	3	31.50	8	31.70	32.45	-5	1,507	-0.33%
2019/01/28	0	0.00	5	31.20	31.00	-5	1,525	-0.33%
2019/01/25	0	0.00	10	30.80	30.95	-10	1,537	-0.65%
2019/01/24	1	30.80	0	0.00	30.45	1	1,546	0.06%
2019/01/23	1	31.10	0	0.00	30.80	1	1,557	0.06%
2019/01/22	10	31.00	0	0.00	30.65	10	1,554	0.64%
2019/01/21	0	0.00	3	31.47	31.00	-3	1,553	-0.19%
2019/01/18	4	31.16	0	0.00	31.10	4	1,541	0.26%
2019/01/17	0	0.00	6	30.30	30.20	-6	1,501	-0.40%
2019/01/16	4	30.85	0	0.00	30.70	4	1,499	0.27%
2019/01/09	1	30.20	3	30.30	30.20	-2	1,464	-0.14%
2019/01/04	3	29.10	0	0.00	30.15	3	1,485	0.20%
2019/01/03	0	0.00	1	30.25	30.15	-1	1,482	-0.07%
2019/01/02	0	0.00	1	30.70	30.60	-1	1,511	-0.07%
2018/12/26	1	30.85	0	0.00	29.50	1	1,541	0.06%
2018/12/25	1	30.00	1	29.65	30.15	0	1,534	0.00%
2018/12/21	0	0.00	1	29.70	30.25	-1	1,574	-0.06%
2018/12/19	1	30.90	13	31.78	30.90	-12	1,633	-0.73%
2018/12/18	5	31.86	2	31.65	31.65	3	1,701	0.18%
2018/12/17	1	32.95	0	0.00	32.85	1	1,690	0.06%
2018/12/14	0	0.00	1	32.90	33.10	-1	1,685	-0.06%
2018/12/13	0	0.00	2	34.63	34.05	-2	1,671	-0.12%
2018/12/12	23	34.24	12	34.42	34.75	11	1,598	0.69%
2018/12/11	0	0.00	2	31.60	31.60	-2	1,497	-0.13%
2018/12/07	1	32.65	1	32.00	31.95	0	1,514	0.00%
2018/12/05	5	33.76	2	34.20	33.65	3	1,477	0.20%
2018/12/04	0	0.00	2	33.15	32.80	-2	1,404	-0.14%
2018/12/03	5	33.34	6	33.48	33.40	-1	1,405	-0.07%
2018/11/30	2	31.85	1	32.10	32.15	1	1,372	0.07%
2018/11/29	3	32.35	2	32.35	31.60	1	1,357	0.07%
2018/11/28	9	32.26	3	32.70	32.40	6	1,331	0.45%
2018/11/27	2	31.55	0	0.00	31.50	2	1,287	0.16%
2018/11/23	0	0.00	2	29.35	29.25	-2	1,221	-0.16%
2018/11/22	2	31.50	0	0.00	29.60	2	1,286	0.16%
2018/11/21	0	0.00	2	29.30	30.60	-2	1,252	-0.16%
2018/11/20	0	0.00	3	29.70	29.30	-3	1,267	-0.24%
2018/11/19	0	0.00	2	29.40	29.45	-2	1,277	-0.16%
2018/11/16	0	0.00	2	29.13	29.00	-2	1,281	-0.16%
2018/11/15	5	29.45	0	0.00	29.15	5	1,293	0.39%
2018/11/13	1	28.70	1	28.60	28.70	0	1,296	0.00%
2018/11/09	0	0.00	1	29.40	29.00	-1	1,384	-0.07%
2018/11/08	3	30.60	0	0.00	29.30	3	1,407	0.21%
2018/11/05	0	0.00	3	30.20	30.50	-3	1,550	-0.19%
2018/11/02	1	30.40	3	30.52	29.90	-2	1,565	-0.13%
2018/11/01	0	0.00	1	29.90	29.65	-1	1,568	-0.06%
2018/10/31	2	28.40	1	28.90	28.70	1	1,633	0.06%
2018/10/30	0	0.00	2	27.20	27.00	-2	1,640	-0.12%
2018/10/29	0	0.00	4	27.13	26.90	-4	1,679	-0.24%
2018/10/26	3	24.70	13	27.15	26.60	-10	1,727	-0.58%
2018/10/25	3	27.70	8	26.79	26.60	-5	1,752	-0.29%
2018/10/24	0	0.00	2	29.80	29.50	-2	1,787	-0.11%
2018/10/22	0	0.00	2	31.30	31.20	-2	1,887	-0.11%
2018/10/19	2	30.00	1	30.25	30.45	1	2,012	0.05%
2018/10/18	2	31.05	1	31.05	31.20	1	2,077	0.05%
2018/10/17	2	31.55	7	32.50	31.00	-5	2,270	-0.22%
2018/10/15	3	30.82	1	30.95	30.45	2	2,398	0.08%
2018/10/12	2	30.08	8	28.74	30.10	-6	2,461	-0.24%
2018/10/11	1	29.80	6	29.89	29.70	-5	2,622	-0.19%
2018/10/09	2	33.25	5	32.22	33.00	-3	2,962	-0.10%
2018/10/08	6	33.85	0	0.00	33.50	6	3,113	0.19%
2018/10/05	12	34.16	16	35.05	33.40	-4	3,160	-0.13%
2018/10/04	3	37.85	5	37.25	37.10	-2	3,165	-0.06%
2018/10/03	1	38.25	6	39.42	38.00	-5	3,235	-0.15%
2018/10/02	8	40.26	7	39.59	39.40	1	3,295	0.03%
2018/10/01	3	39.35	2	39.38	39.70	1	3,370	0.03%
2018/09/28	2	39.05	1	39.20	39.30	1	3,492	0.03%
2018/09/27	16	40.02	6	40.41	39.05	10	3,610	0.28%
2018/09/26	6	39.96	1	39.65	39.60	5	3,666	0.14%
2018/09/25	3	40.03	14	41.08	41.50	-11	3,821	-0.29%
2018/09/21	0	0.00	2	37.35	37.75	-2	3,845	-0.05%
2018/09/20	0	0.00	2	37.05	36.55	-2	3,895	-0.05%
2018/09/19	0	0.00	1	38.10	37.20	-1	3,941	-0.03%
2018/09/18	3	37.83	0	0.00	37.20	3	4,009	0.07%
2018/09/17	1	38.70	4	38.86	38.70	-3	4,057	-0.07%
2018/09/14	6	39.09	1	39.15	39.35	5	4,098	0.12%
2018/09/13	1	38.00	4	38.29	37.85	-3	4,110	-0.07%
2018/09/12	6	37.26	6	37.38	37.25	0	4,137	0.00%
2018/09/11	5	38.30	10	37.19	37.90	-5	4,169	-0.12%
2018/09/10	9	37.16	6	36.32	36.25	3	4,208	0.07%
2018/09/07	11	40.20	6	38.63	38.60	5	4,273	0.12%
2018/09/06	2	41.30	0	0.00	41.10	2	4,616	0.04%
2018/09/05	4	41.58	0	0.00	41.25	4	5,043	0.08%
2018/09/04	2	41.40	3	41.87	42.00	-1	5,423	-0.02%
2018/09/03	8	42.33	6	41.82	41.35	2	5,702	0.04%
2018/08/31	6	43.68	0	0.00	44.05	6	6,041	0.10%
2018/08/30	2	43.10	14	43.06	43.70	-12	6,213	-0.19%
2018/08/29	4	44.05	10	43.72	42.95	-6	6,248	-0.10%
2018/08/28	6	42.57	3	42.62	42.20	3	6,247	0.05%
2018/08/27	1	43.90	8	42.88	43.90	-7	6,284	-0.11%
2018/08/24	5	40.05	0	0.00	40.70	5	6,352	0.08%
2018/08/22	0	0.00	2	42.60	42.00	-2	6,918	-0.03%
2018/08/20	1	42.30	4	42.60	42.30	-3	7,321	-0.04%
2018/08/17	23	44.18	18	44.66	42.60	5	7,522	0.07%
2018/08/16	2	42.50	2	42.65	42.40	0	7,599	0.00%
2018/08/15	2	41.95	5	42.14	42.00	-3	7,619	-0.04%
2018/08/14	0	0.00	6	42.10	43.30	-6	7,595	-0.08%
2018/08/13	7	41.38	8	42.42	42.30	-1	7,567	-0.01%
2018/08/10	26	44.49	40	43.63	43.55	-14	7,510	-0.19%
2018/08/09	5	46.70	7	46.91	46.30	-2	7,426	-0.03%
2018/08/08	2	46.65	1	46.60	46.65	1	7,409	0.01%
2018/08/07	14	48.51	15	48.44	47.60	-1	7,390	-0.01%
2018/08/06	1	47.00	0	0.00	47.20	1	7,315	0.01%
2018/08/03	3	45.80	5	46.37	46.80	-2	7,306	-0.03%
2018/08/02	8	46.29	9	46.26	46.00	-1	7,270	-0.01%
2018/08/01	8	48.28	13	48.48	47.80	-5	7,235	-0.07%
2018/07/31	19	47.91	8	47.60	47.55	11	7,208	0.15%
2018/07/30	7	49.05	12	49.48	48.40	-5	7,157	-0.07%
2018/07/27	9	50.79	3	50.57	50.40	6	7,101	0.08%
2018/07/26	21	51.19	49	51.04	50.10	-28	7,045	-0.40%
2018/07/25	4	49.66	5	49.87	50.50	-1	6,913	-0.01%
2018/07/24	17	51.25	24	51.34	50.50	-7	6,842	-0.10%
2018/07/23	15	47.73	30	46.81	48.50	-15	6,648	-0.23%
2018/07/20	6	47.47	8	46.86	46.90	-2	6,582	-0.03%
2018/07/19	8	48.19	9	48.69	48.80	-1	6,510	-0.02%
2018/07/18	25	48.68	23	49.29	48.90	2	6,452	0.03%
2018/07/17	41	54.49	15	53.27	50.40	26	6,275	0.41%
2018/07/16	22	55.08	15	53.65	55.50	7	5,936	0.12%
2018/07/13	7	50.51	10	50.71	50.50	-3	5,845	-0.05%
2018/07/12	1	49.00	4	49.66	50.20	-3	5,792	-0.05%
2018/07/11	25	49.34	33	49.83	48.90	-8	5,753	-0.14%
2018/07/10	23	49.13	20	49.12	49.85	3	5,666	0.05%
2018/07/09	12	48.58	20	49.15	47.80	-8	5,599	-0.14%
2018/07/06	41	48.32	32	44.77	48.50	9	5,498	0.16%
2018/07/05	16	48.39	18	49.11	47.00	-2	5,368	-0.04%
2018/07/04	7	51.96	8	52.79	51.00	-1	5,239	-0.02%
2018/07/03	21	53.80	25	54.37	53.00	-4	5,140	-0.08%
2018/07/02	21	52.56	5	52.76	52.00	16	4,934	0.32%
2018/06/29	1	53.80	15	53.87	53.70	-14	4,820	-0.29%
2018/06/28	7	51.01	12	50.23	52.40	-5	4,759	-0.11%
2018/06/27	11	50.99	7	51.50	49.60	4	4,706	0.08%
2018/06/26	5	47.72	3	47.65	49.00	2	4,633	0.04%
2018/06/25	4	47.94	0	0.00	46.75	4	4,586	0.09%
2018/06/22	13	50.58	5	52.40	50.00	8	4,543	0.18%
2018/06/21	0	0.00	13	54.50	54.80	-13	4,510	-0.29%
2018/06/20	23	50.98	20	53.81	52.50	3	4,481	0.07%
2018/06/19	26	53.88	12	53.48	53.20	14	4,440	0.32%
2018/06/15	35	56.97	13	57.18	57.50	22	4,426	0.50%
2018/06/14	18	57.53	19	58.75	60.20	-1	4,339	-0.02%
2018/06/13	19	57.61	45	58.92	55.50	-26	3,971	-0.65%
2018/06/12	50	55.83	59.2	55.39	56.50	-9.2	3,542	-0.26%
2018/06/11	20	49.95	20	50.64	51.40	0	3,159	0.00%
2018/06/08	32	45.50	30.8	45.98	46.80	1.2	2,873	0.04%
2018/06/07	15	40.54	10.6	40.43	42.55	4.4	2,515	0.17%
2018/06/06	13	38.93	13	38.83	38.70	0	2,331	0.00%
2018/06/05	6	38.34	11	38.33	38.05	-5	2,288	-0.22%
2018/06/04	5	39.10	12	39.42	39.20	-7	2,223	-0.31%
2018/06/01	6	39.20	11	39.29	38.80	-5	2,159	-0.23%
2018/05/31	12	40.54	19	40.94	39.05	-7	2,106	-0.33%
2018/05/30	38	39.67	17	38.87	40.00	21	1,838	1.14%
2018/05/29	12	38.05	11	37.89	36.80	1	1,516	0.07%
2018/05/28	10	35.24	19	35.34	36.50	-9	1,287	-0.70%
2018/05/25	19	33.01	22	33.27	34.00	-3	1,087	-0.28%
2018/05/24	28	30.74	57	30.53	32.20	-29	863	-3.36%
2018/05/23	54	28.75	18	29.16	29.30	36	716	5.03%
2018/05/18	1	27.25	2	27.78	27.25	-1	687	-0.15%
2018/05/17	0	0.00	3	26.97	27.00	-3	679	-0.44%
2018/05/16	0	0.00	6	26.58	26.70	-6	680	-0.88%
2018/05/15	2	27.25	0	0.00	27.10	2	682	0.29%
2018/05/14	2	27.13	0	0.00	27.20	2	712	0.28%
2018/05/11	1	28.50	5	28.22	27.20	-4	720	-0.56%
2018/05/10	1	27.85	2	27.90	27.90	-1	719	-0.14%
2018/05/09	1	27.60	2	27.90	27.55	-1	768	-0.13%
2018/05/08	0	0.00	2	27.30	27.25	-2	781	-0.26%
2018/05/07	0	0.00	30	26.10	26.15	-30	810	-3.70%
2018/05/04	1	26.10	0	0.00	26.10	1	893	0.11%
2018/04/30	0	0.00	4	26.25	26.25	-4	1,012	-0.39%
2018/04/27	1	26.05	0	0.00	26.45	1	1,175	0.09%
2018/04/26	11	26.14	0	0.00	25.80	11	1,189	0.92%
2018/04/25	16	26.73	0	0.00	26.75	16	1,196	1.34%
2018/04/24	8	26.88	0	0.00	26.55	8	1,233	0.65%
2018/04/20	12	29.09	3	28.93	29.00	9	1,225	0.73%
2018/04/19	5	29.45	8	29.01	28.95	-3	1,219	-0.25%
2018/04/18	0	0.00	2	27.40	27.65	-2	1,141	-0.18%
2018/04/17	3	26.50	3	27.00	26.50	0	1,136	0.00%
2018/04/16	0	0.00	1	27.20	27.25	-1	1,146	-0.09%
2018/04/12	0	0.00	2	27.15	27.00	-2	1,177	-0.17%
2018/04/11	0	0.00	2	27.00	27.10	-2	1,224	-0.16%
2018/04/10	1	27.00	29.1	27.06	27.15	-28.1	1,239	-2.27%
2018/03/27	2	27.13	0	0.00	27.10	2	1,535	0.13%
2018/03/23	2	27.20	4	26.80	26.90	-2	1,619	-0.12%
2018/03/22	1	28.20	0	0.00	28.20	1	1,610	0.06%
2018/03/21	2.5	28.80	6	29.18	28.80	-3.5	1,605	-0.22%
2018/03/19	2	28.08	0	0.00	28.00	2	1,572	0.13%
2018/03/16	1	28.25	0	0.00	28.05	1	1,588	0.06%
2018/03/13	1	28.50	0	0.00	28.70	1	1,717	0.06%
2018/03/08	6	29.02	0	0.00	28.95	6	1,775	0.34%
2018/03/07	1	28.90	0	0.00	28.95	1	1,780	0.06%
2018/03/06	4	29.41	0	0.00	29.00	4	1,794	0.22%
2018/03/05	0	0.00	4	29.00	28.90	-4	1,767	-0.23%
2018/03/02	1	28.90	0	0.00	29.00	1	1,785	0.06%
2018/02/21	0	0.00	1	28.45	29.20	-1	2,158	-0.05%
2018/02/12	0	0.00	1	28.10	27.60	-1	2,214	-0.05%
2018/02/09	2	27.30	0	0.00	27.30	2	2,315	0.09%
2018/02/07	0	0.00	2	29.15	28.65	-2	2,455	-0.08%
2018/02/06	2.5	28.55	0	0.00	28.20	2.5	2,501	0.10%
2018/02/05	3	30.90	0	0.00	31.00	3	2,492	0.12%
2018/01/30	2	33.25	7	32.96	32.60	-5	2,654	-0.19%
2018/01/29	3.5	33.24	13	33.18	33.25	-9.5	2,665	-0.36%
2018/01/26	7	32.64	6	32.28	32.00	1	2,697	0.04%
2018/01/25	1	31.95	10	32.20	31.70	-9	2,758	-0.33%
2018/01/24	8	31.55	23	31.35	32.50	-15	3,091	-0.49%
2018/01/23	37	33.35	21	33.62	32.55	16	3,231	0.50%
2018/01/22	2	30.70	2	31.80	31.80	0	3,183	0.00%
2018/01/19	2	31.15	0	0.00	31.30	2	3,406	0.06%
2018/01/18	6	31.97	0	0.00	31.70	6	3,570	0.17%
2018/01/17	1	31.70	0	0.00	31.60	1	3,666	0.03%
2018/01/10	0	0.00	1	31.15	30.80	-1	3,974	-0.03%
2018/01/09	1	30.70	0	0.00	30.50	1	3,962	0.03%
2018/01/08	3	32.30	3	32.18	31.90	0	3,946	0.00%
2018/01/05	5	33.00	2	33.50	32.35	3	3,938	0.08%
2018/01/04	6.5	31.67	0	31.90	31.95	6.5	3,894	0.17%
2018/01/02	0	0.00	2	32.68	32.50	-2	3,851	-0.05%