富鼎 (8261)-統一-中壢券商分點個股進出

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
90.2
漲跌
--
漲幅
0.00%
成交量
871張
產業
上市半導體類股
663人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富鼎 (8261)籌碼相關－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/12/03	0	0.00	2	90.20	90.20	-2	2,055	-0.10%
2024/12/02	0	0.00	17	90.20	90.20	-17	2,044	-0.83%
2024/11/29	1	91.30	0	0.00	91.20	1	2,036	0.05%
2024/11/28	0	0.00	1	89.30	89.80	-1	2,025	-0.05%
2024/11/27	1	93.80	8	93.44	92.50	-7	1,980	-0.35%
2024/11/25	5	97.10	9	96.82	97.50	-4	1,936	-0.21%
2024/11/22	0	0.00	1	96.80	95.90	-1	1,894	-0.05%
2024/11/21	1	93.50	13	95.15	94.80	-12	1,843	-0.65%
2024/11/20	2	97.75	3	95.43	95.00	-1	1,810	-0.06%
2024/11/19	11	95.95	8	96.20	96.70	3	1,735	0.17%
2024/11/18	5	93.52	7	93.06	93.00	-2	1,680	-0.12%
2024/11/15	3	95.30	1	96.00	95.40	2	1,645	0.12%
2024/11/14	2	95.60	1	97.50	96.30	1	1,597	0.06%
2024/11/13	0	0.00	2	95.05	94.80	-2	1,514	-0.13%
2024/11/12	2	95.60	2	96.40	94.70	0	1,472	0.00%
2024/11/11	9	98.31	8	98.21	98.20	1	1,391	0.07%
2024/11/08	11	98.91	4	98.40	99.00	7	1,306	0.54%
2024/11/07	7	94.90	20	94.47	95.70	-13	1,023	-1.27%
2024/11/06	12	92.24	2	92.25	91.90	10	822	1.22%
2024/11/05	13	91.12	15	89.00	91.50	-2	535	-0.37%
2024/11/04	5	83.46	9	83.47	83.20	-4	367	-1.09%
2024/10/30	0	0.00	1	78.90	78.80	-1	369	-0.27%
2024/10/25	0	0.00	1	78.10	77.90	-1	359	-0.28%
2024/10/09	2	78.50	0	0.00	77.50	2	407	0.49%
2024/10/08	3	79.03	0	0.00	79.00	3	407	0.74%
2024/10/04	3	82.83	0	0.00	82.70	3	400	0.75%
2024/09/27	0.2	81.90	0	0.00	82.20	0.2	434	0.05%
2024/09/26	2	82.50	0	0.00	81.60	2	431	0.46%
2024/09/24	0	0.00	2	81.70	83.00	-2	406	-0.49%
2024/09/16	0	0.00	1	78.30	78.30	-1	394	-0.25%
2024/09/13	0	0.00	3	77.40	77.40	-3	398	-0.75%
2024/08/22	0	0.00	0.7	77.00	77.00	-0.7	499	-0.14%
2024/08/19	0	0.00	0.2	74.90	75.30	-0.2	515	-0.04%
2024/08/16	0	0.00	0	74.60	74.30	0	517	0.00%
2024/08/15	0	0.00	1	74.10	74.20	-1	518	-0.19%
2024/08/14	0	0.00	0.3	74.20	74.10	-0.3	521	-0.06%
2024/08/06	5	68.20	0	0.00	68.20	5	520	0.96%
2024/07/29	0	0.00	0.5	77.52	76.70	-0.5	500	-0.10%
2024/07/26	0.2	79.30	0	0.00	78.80	0.2	495	0.04%
2024/07/23	0	0.00	1	80.30	80.00	-1	498	-0.20%
2024/07/15	0.3	87.00	0	0.00	86.50	0.3	484	0.06%
2024/07/11	1	87.60	0	0.00	88.00	1	483	0.21%
2024/07/10	0	0.00	1	87.40	87.00	-1	490	-0.20%
2024/07/09	0.1	86.20	0	0.00	85.90	0.1	492	0.02%
2024/07/03	0	0.00	0.1	87.65	87.20	-0.1	487	-0.02%
2024/07/01	0	0.00	0	85.70	85.60	0	470	-0.01%
2024/06/26	0	0.00	1	85.30	84.80	-1	517	-0.19%
2024/06/20	0	0.00	0	85.50	85.60	0	571	0.00%
2024/06/18	0	0.00	5	85.54	85.30	-5	572	-0.87%
2024/06/17	1	87.00	0	0.00	86.50	1	566	0.18%
2024/06/13	0	0.00	1	82.40	82.60	-1	539	-0.19%
2024/06/07	4	82.60	0	0.00	83.00	4	550	0.73%
2024/06/03	0	0.00	1	82.70	82.70	-1	571	-0.18%
2024/05/30	0	0.00	4	84.70	83.60	-4	575	-0.70%
2024/05/28	1	85.00	0	0.00	84.80	1	574	0.17%
2024/05/27	1	83.90	0	0.00	83.80	1	566	0.18%
2024/05/23	2	82.30	0	0.00	81.80	2	563	0.35%
2024/05/21	2	82.10	0	0.00	82.40	2	572	0.35%
2024/05/20	0	0.00	10	83.00	82.30	-10	575	-1.74%
2024/05/16	2	83.10	2	83.50	83.30	0	588	0.00%
2024/05/10	0	0.00	2	82.20	83.70	-2	627	-0.32%
2024/05/03	1	82.70	0	0.00	81.60	1	639	0.16%
2024/04/30	0	0.00	1	82.40	81.90	-1	655	-0.15%
2024/04/29	1	81.60	0	0.00	81.70	1	661	0.15%
2024/04/26	1	79.80	0	0.00	79.90	1	664	0.15%
2024/04/15	0	0.00	0	85.20	84.60	0	683	0.00%
2024/04/12	2	86.20	0	0.00	85.60	2	686	0.29%
2024/04/10	0	0.00	0.2	87.10	86.50	-0.2	688	-0.03%
2024/04/09	0	0.00	6	86.17	86.20	-6	696	-0.86%
2024/03/28	6	87.00	6	87.35	88.50	0	670	0.00%
2024/03/26	3	84.27	0	0.00	83.90	3	635	0.47%
2024/03/25	1	85.50	0	0.00	85.20	1	645	0.15%
2024/03/22	0	0.00	0.5	84.60	85.30	-0.5	664	-0.08%
2024/03/18	2	86.20	2	85.10	84.90	0	724	0.00%
2024/03/15	0	0.00	2	84.15	84.20	-2	771	-0.26%
2024/03/14	2	85.00	0	0.00	84.60	2	812	0.25%
2024/03/12	3.5	85.66	2	85.20	86.50	1.5	885	0.17%
2024/03/08	2	84.80	0	0.00	84.30	2	927	0.22%
2024/03/07	0.2	85.09	0	0.00	84.50	0.2	949	0.02%
2024/03/04	0	87.70	0	0.00	87.30	0	1,211	0.00%
2024/02/26	0	88.40	0	0.00	88.60	0	1,554	0.00%
2024/02/23	0.1	88.50	0	0.00	87.80	0.1	1,682	0.01%
2024/02/22	3	89.10	0	0.00	89.10	3	1,752	0.17%
2024/02/20	0	0.00	2	89.80	89.60	-2	1,931	-0.10%
2024/02/16	1	91.00	0	0.00	90.80	1	2,006	0.05%
2024/02/05	2	86.90	0	0.00	87.40	2	1,979	0.10%
2024/01/29	1.5	90.07	0	0.00	90.20	1.5	1,990	0.08%
2024/01/25	0	0.00	3	90.03	89.40	-3	1,983	-0.15%
2024/01/24	1	91.10	1	90.10	91.10	0	1,977	0.00%
2024/01/22	1	89.10	0	0.00	89.60	1	1,978	0.05%
2024/01/18	0	0.00	1	88.00	88.00	-1	1,982	-0.05%
2024/01/17	2	89.15	1	89.10	88.80	1	1,990	0.05%
2024/01/08	4	92.70	0	0.00	92.50	4	2,132	0.19%
2024/01/03	1	94.60	0	0.00	94.30	1	2,152	0.05%
2024/01/02	0.1	97.10	0	0.00	96.50	0.1	2,139	0.00%
2023/12/29	1	96.70	0	0.00	97.60	1	2,131	0.05%
2023/12/28	0	98.00	0	0.00	97.20	0	2,122	0.00%
2023/12/27	1	97.40	0.2	98.10	97.40	0.8	2,108	0.04%
2023/12/26	2	98.40	0	0.00	97.40	2	2,103	0.10%
2023/12/21	1.3	96.60	0	0.00	96.30	1.3	2,093	0.06%
2023/12/20	3	98.10	0	0.00	97.50	3	2,081	0.14%
2023/12/19	5	96.90	0	0.00	97.90	5	2,067	0.24%
2023/12/18	5	99.00	2	98.40	98.40	3	2,050	0.15%
2023/12/14	2	101.51	0	0.00	102.50	2	2,023	0.10%
2023/12/12	4	102.00	2	103.50	101.50	2	2,004	0.10%
2023/12/11	0	0.00	3	101.50	102.00	-3	1,969	-0.15%
2023/12/08	18	99.86	4	100.50	100.00	14	1,934	0.72%
2023/12/07	0	0.00	3	101.00	101.00	-3	1,888	-0.16%
2023/12/04	1	103.49	1	103.00	102.50	0	1,912	0.00%
2023/12/01	1	103.99	0	0.00	103.50	1	1,899	0.05%
2023/11/30	4	105.75	9	106.17	105.50	-5	1,871	-0.27%
2023/11/29	2	102.25	2.5	102.61	103.00	-0.5	1,728	-0.03%
2023/11/28	5	98.80	14.1	99.93	101.00	-9.1	1,654	-0.55%
2023/11/27	2.2	97.94	0	0.00	96.00	2.2	1,586	0.14%
2023/11/24	2	97.40	3.1	98.28	98.70	-1.1	1,543	-0.07%
2023/11/22	3	97.20	2.1	97.82	98.20	0.9	1,309	0.07%
2023/11/21	2.3	96.57	4	96.43	94.60	-1.7	1,184	-0.14%
2023/11/20	3	96.53	2	96.60	96.90	1	1,115	0.09%
2023/11/17	3	89.87	1	89.30	90.00	2	955	0.21%
2023/11/15	1	89.70	7	88.66	89.00	-6	927	-0.65%
2023/11/13	2	84.06	0	0.00	83.90	2	878	0.23%
2023/11/07	1	85.70	0	0.00	86.40	1	887	0.11%
2023/11/06	3	86.80	1	86.70	86.70	2	888	0.23%
2023/11/03	0	0.00	3	85.70	86.10	-3	880	-0.34%
2023/11/01	1	83.70	0	0.00	83.70	1	875	0.11%
2023/10/30	0	0.00	2	85.60	85.20	-2	872	-0.23%
2023/10/26	0	85.90	2	85.45	85.50	-2	861	-0.23%
2023/10/25	4	87.83	4	87.95	86.90	0	868	0.00%
2023/10/24	0	0.00	1	85.40	85.60	-1	859	-0.12%
2023/10/23	3	85.80	0	0.00	85.60	3	860	0.35%
2023/10/20	0	87.00	0	0.00	86.90	0	861	0.00%
2023/10/18	2	90.30	1	88.10	89.40	1	854	0.12%
2023/10/17	5	88.14	2.1	88.69	89.40	2.9	793	0.37%
2023/10/16	1	84.30	0	0.00	84.20	1	720	0.14%
2023/10/13	3	87.70	4.3	87.10	87.20	-1.3	716	-0.18%
2023/10/12	1	85.00	8	86.88	87.50	-7	695	-1.01%
2023/10/11	0	0.00	4	84.65	84.00	-4	687	-0.58%
2023/10/06	4	83.75	0	0.00	84.20	4	696	0.57%
2023/10/02	0.1	84.00	1	84.30	84.30	-0.9	756	-0.12%
2023/09/28	2.2	82.78	3	82.70	82.60	-0.8	762	-0.10%
2023/09/27	1	83.30	0	0.00	82.80	1	770	0.13%
2023/09/21	0	83.90	0	0.00	83.50	0	814	0.00%
2023/09/20	0	85.50	0	0.00	84.90	0	812	0.00%
2023/09/19	0	0.00	8	86.56	86.00	-8	814	-0.98%
2023/09/13	1	87.10	9	87.19	86.80	-8	801	-1.00%
2023/09/12	0	0.00	1	85.60	85.50	-1	803	-0.12%
2023/09/11	10	85.67	0	0.00	85.30	10	804	1.24%
2023/09/08	0.2	87.35	10	86.10	87.50	-9.8	809	-1.21%
2023/09/07	10	88.80	0.5	88.82	88.00	9.5	814	1.17%
2023/09/06	10	84.76	0	0.00	84.40	10	747	1.34%
2023/09/05	0.2	85.60	0	0.00	85.70	0.2	737	0.03%
2023/09/01	3	83.27	1.1	83.16	83.10	1.9	743	0.26%
2023/08/31	0.2	82.20	0	0.00	82.10	0.2	771	0.03%
2023/08/30	0	0.00	2	81.50	82.40	-2	773	-0.26%
2023/08/29	6	80.50	6	81.45	81.70	0	777	0.00%
2023/08/25	0	0.00	4	80.40	81.80	-4	811	-0.49%
2023/08/14	0.1	85.30	0	0.00	84.30	0.1	938	0.01%
2023/08/11	0	0.00	10	88.62	88.00	-10	930	-1.07%
2023/08/10	0.1	90.20	0	0.00	89.70	0.1	927	0.01%
2023/08/09	1	92.60	0	0.00	91.80	1	923	0.11%
2023/08/04	0	0.00	0.1	94.80	94.70	-0.1	949	-0.01%
2023/08/02	0.1	92.00	0	0.00	91.90	0.1	952	0.01%
2023/08/01	2	94.10	3	93.80	93.80	-1	951	-0.11%
2023/07/31	0.1	95.00	13	94.48	94.40	-12.9	954	-1.35%
2023/07/28	0	0.00	3.2	95.23	96.30	-3.2	957	-0.33%
2023/07/27	0	0.00	16	93.86	93.80	-16	951	-1.68%
2023/07/26	1	93.30	0	0.00	92.60	1	956	0.10%
2023/07/25	2	93.45	0.1	93.80	93.80	1.9	959	0.20%
2023/07/24	7.1	91.52	0	0.00	91.20	7.1	962	0.74%
2023/07/21	9.2	94.09	0	0.00	94.00	9.2	963	0.95%
2023/07/20	1	97.00	0	0.00	96.30	1	973	0.10%
2023/07/18	7.1	97.81	0	0.00	97.10	7.1	1,007	0.70%
2023/07/14	6	98.38	0	0.00	97.60	6	1,061	0.57%
2023/07/13	0	0.00	0.3	105.00	98.10	-0.3	1,124	-0.03%
2023/07/12	0	0.00	1.1	98.27	98.80	-1.1	1,143	-0.10%
2023/07/11	0.1	96.80	1	96.70	96.50	-0.9	1,159	-0.08%
2023/07/10	3.5	96.47	4	96.75	95.90	-0.5	1,224	-0.04%
2023/07/07	6	98.87	0	0.00	98.90	6	1,259	0.48%
2023/07/05	10	101.90	0	0.00	101.00	10	1,420	0.70%
2023/06/30	0	106.50	1	106.00	105.50	-1	1,387	-0.07%
2023/06/28	3	105.50	0	0.00	105.50	3	1,407	0.21%
2023/06/27	0	0.00	1	106.50	105.50	-1	1,421	-0.07%
2023/06/21	0	0.00	1.1	106.55	107.00	-1.1	1,428	-0.08%
2023/06/19	5.1	105.62	0	0.00	105.00	5.1	1,438	0.35%
2023/06/16	1	107.50	3	107.00	107.00	-2	1,432	-0.14%
2023/06/15	1	108.00	4	108.38	108.00	-3	1,447	-0.21%
2023/06/14	0.3	110.00	3	111.00	109.00	-2.8	1,455	-0.19%
2023/06/13	3	109.50	1	109.01	110.00	2	1,462	0.14%
2023/06/12	0	0.00	1	109.00	108.50	-1	1,447	-0.07%
2023/06/07	7	108.64	0	0.00	108.00	7	1,475	0.48%
2023/06/06	2	110.00	8	111.25	110.50	-6	1,468	-0.41%
2023/06/02	5	108.00	0	108.50	108.00	5	1,470	0.34%
2023/06/01	2	108.50	0	109.00	108.50	2	1,480	0.13%
2023/05/31	0	0.00	15	106.67	106.00	-15	1,457	-1.03%
2023/05/30	0	0.00	5	107.00	105.50	-5	1,458	-0.34%
2023/05/29	0	0.00	0.3	105.50	106.50	-0.3	1,464	-0.02%
2023/05/26	5	104.50	0	0.00	104.50	5	1,472	0.34%
2023/05/25	5	104.80	1	105.00	104.50	4	1,487	0.27%
2023/05/24	3	104.50	0	0.00	104.50	3	1,533	0.20%
2023/05/23	0.3	105.50	0	0.00	106.00	0.3	1,548	0.02%
2023/05/22	0	0.00	0.1	106.00	106.50	-0.1	1,570	-0.01%
2023/05/19	10	105.75	28.4	109.33	105.00	-18.4	1,628	-1.13%
2023/05/18	0	0.00	5	101.80	105.00	-5	1,577	-0.32%
2023/05/16	2	99.40	3	99.50	99.40	-1	1,573	-0.06%
2023/05/15	5	99.58	5	98.60	98.70	0	1,581	0.00%
2023/05/12	2	100.00	0	0.00	100.50	2	1,610	0.12%
2023/05/11	5	100.50	0	0.00	100.50	5	1,694	0.30%
2023/05/10	0.1	103.00	0	0.00	102.00	0.1	1,751	0.00%
2023/05/09	0.1	102.50	2	101.50	102.00	-1.9	1,770	-0.11%
2023/05/08	1	103.99	0	0.00	103.50	1	1,788	0.06%
2023/05/05	1	103.00	0	0.00	103.50	1	1,845	0.05%
2023/05/04	0.2	103.04	0	0.00	103.00	0.2	1,918	0.01%
2023/05/03	0	104.00	0	0.00	104.00	0	1,955	0.00%
2023/04/27	0	0.00	1	103.50	102.50	-1	2,154	-0.05%
2023/04/26	2	101.75	0	0.00	103.00	2	2,160	0.09%
2023/04/25	7	102.72	7	103.36	103.00	0	2,192	0.00%
2023/04/21	13.1	106.00	1	105.50	105.50	12.1	2,272	0.53%
2023/04/20	6.1	110.08	5	111.50	109.50	1.1	2,252	0.05%
2023/04/19	12	112.42	9	113.83	113.00	3	2,261	0.13%
2023/04/18	4	114.75	6	114.17	114.00	-2	2,230	-0.09%
2023/04/17	8	113.50	2	113.75	113.00	6	2,177	0.28%
2023/04/14	2	114.00	1	113.00	113.00	1	2,170	0.05%
2023/04/13	5	114.90	15	114.07	113.50	-10	2,158	-0.46%
2023/04/12	3	113.33	2.5	113.80	114.50	0.5	2,102	0.02%
2023/04/11	4	112.13	31.1	113.63	113.50	-27.1	2,065	-1.31%
2023/04/10	4	106.00	4	106.63	108.50	0	1,944	0.00%
2023/04/07	2	105.00	1	105.00	104.50	1	1,954	0.05%
2023/03/30	0	0.00	20	103.00	103.50	-20	1,986	-1.01%
2023/03/29	2.1	103.00	0	0.00	102.50	2.1	2,010	0.10%
2023/03/28	1	104.00	11.3	105.17	104.00	-10.3	2,027	-0.51%
2023/03/27	2	106.50	22	106.52	106.00	-20	2,040	-0.98%
2023/03/24	0.1	106.50	0	0.00	107.00	0.1	2,084	0.00%
2023/03/22	2	106.50	0	0.00	107.00	2	2,123	0.09%
2023/03/20	0	0.00	13	106.46	106.00	-13	2,147	-0.61%
2023/03/17	2	102.00	0	0.00	103.00	2	2,175	0.09%
2023/03/16	3.1	102.66	3	102.00	102.00	0.1	2,195	0.00%
2023/03/15	4	105.75	5	106.00	105.00	-1	2,250	-0.04%
2023/03/14	1	105.00	0	0.00	104.50	1	2,308	0.04%
2023/03/13	6.1	105.26	0	0.00	106.00	6.1	2,404	0.25%
2023/03/10	13	109.54	0	0.00	108.50	13	2,547	0.51%
2023/03/09	7	111.64	0	0.00	111.50	7	2,621	0.27%
2023/03/08	0	0.00	0	113.00	113.00	0	2,672	0.00%
2023/03/07	0	0.00	0	112.50	112.00	0	2,729	0.00%
2023/03/06	3	112.00	2	112.00	111.50	1	2,878	0.03%
2023/03/02	0	0.00	1	109.50	109.50	-1	3,217	-0.03%
2023/02/24	1	110.00	0	0.00	109.00	1	3,445	0.03%
2023/02/23	8	109.94	0	0.00	110.00	8	3,453	0.23%
2023/02/22	9	110.72	0	0.00	109.50	9	3,523	0.26%
2023/02/21	0	113.25	1	114.00	113.50	-1	3,503	-0.03%
2023/02/20	14.1	114.11	0	0.00	113.50	14.1	3,542	0.40%
2023/02/17	2	114.50	5	115.60	114.50	-3	3,544	-0.08%
2023/02/15	2	110.01	0.1	111.00	110.50	1.9	3,488	0.05%
2023/02/13	1	111.00	0	0.00	111.00	1	3,523	0.03%
2023/02/10	5	111.50	0	0.00	111.50	5	3,566	0.14%
2023/02/09	1.1	116.68	2.2	115.55	113.50	-1.1	3,566	-0.03%
2023/02/08	1	115.50	5	114.50	114.00	-4	3,488	-0.11%
2023/02/07	11	112.00	0	0.00	113.50	11	3,456	0.32%
2023/02/06	0	113.00	1	112.00	112.50	-1	3,540	-0.03%
2023/02/03	17.2	113.83	2	114.25	112.50	15.2	3,527	0.43%
2023/02/02	11	115.09	2	115.74	115.50	9	3,484	0.26%
2023/02/01	6	113.91	0	0.00	114.50	6	3,433	0.18%
2023/01/31	5	113.40	14.2	113.50	114.00	-9.2	3,417	-0.27%
2023/01/30	0	0.00	7.1	109.88	111.00	-7.1	3,334	-0.21%
2023/01/17	4	105.00	0	0.00	105.00	4	3,263	0.12%
2023/01/16	0	104.00	0	0.00	104.50	0	3,302	0.00%
2023/01/13	3	106.00	0	0.00	104.00	3	3,316	0.09%
2023/01/12	1	108.00	3	109.00	107.00	-2	3,310	-0.06%
2023/01/11	1	107.00	5	106.20	106.50	-4	3,244	-0.12%
2023/01/10	3	106.00	0	107.00	106.00	3	3,302	0.09%
2023/01/09	0.1	106.50	4	106.75	107.00	-3.9	3,355	-0.12%
2023/01/06	0	104.75	3	105.33	105.50	-3	3,422	-0.09%
2023/01/05	1	104.00	1	106.50	104.00	0	3,518	0.00%
2023/01/04	0	0.00	3	105.17	105.00	-3	3,545	-0.08%
2023/01/03	1	102.50	0	0.00	104.50	1	3,565	0.03%
2022/12/30	3.1	105.16	2	104.75	104.00	1.1	3,607	0.03%
2022/12/29	2	103.75	1	105.00	105.00	1	3,659	0.03%
2022/12/28	1	106.99	0	0.00	105.50	1	3,714	0.03%
2022/12/27	0	0.00	4	108.62	108.50	-4	3,723	-0.11%
2022/12/26	0	0.00	5	105.00	106.50	-5	3,713	-0.13%
2022/12/23	0	105.50	2	105.75	106.00	-2	3,749	-0.05%
2022/12/22	0	107.50	4	106.50	106.50	-4	3,793	-0.11%
2022/12/20	2	106.75	10	104.50	105.00	-8	3,921	-0.20%
2022/12/19	4	107.63	2	108.50	107.00	2	3,955	0.05%
2022/12/16	2	109.25	2	109.50	110.00	0	4,027	0.00%
2022/12/15	1	107.50	0	0.00	109.00	1	4,055	0.02%
2022/12/14	1	106.00	1	106.50	107.00	0	4,121	0.00%
2022/12/13	2	105.50	0	0.00	105.50	2	4,163	0.05%
2022/12/12	13	106.65	3	107.50	107.00	10	4,248	0.24%
2022/12/09	6.1	106.86	0	0.00	107.00	6.1	4,281	0.14%
2022/12/08	2	110.50	3	111.17	110.50	-1	4,270	-0.02%
2022/12/07	13.1	111.31	0.2	111.50	110.00	12.9	4,274	0.30%
2022/12/06	6	116.42	11	116.23	114.50	-5	4,241	-0.12%
2022/12/05	46.1	119.82	9	117.89	117.00	37.1	4,218	0.88%
2022/12/02	3	118.83	5	119.20	117.50	-2	4,157	-0.05%
2022/12/01	0	0.00	18	116.47	114.50	-18	4,057	-0.44%
2022/11/30	1	114.50	1	113.50	114.50	0	4,032	0.00%
2022/11/29	27	112.70	2	113.50	113.50	25	4,017	0.62%
2022/11/28	2	113.75	3	114.00	114.00	-1	3,993	-0.03%
2022/11/25	5	111.50	7	111.14	110.50	-2	3,984	-0.05%
2022/11/24	2	110.25	4	110.00	110.50	-2	3,893	-0.05%
2022/11/23	8	105.94	34.4	107.08	107.00	-26.4	3,705	-0.71%
2022/11/22	5.1	100.80	0	0.00	100.50	5.1	3,542	0.14%
2022/11/21	4	102.63	4	104.00	102.00	0	3,749	0.00%
2022/11/18	8	104.56	13	107.23	103.50	-5	3,830	-0.13%
2022/11/17	0	0.00	3	103.50	104.00	-3	3,893	-0.08%
2022/11/16	2	103.00	3	103.83	102.50	-1	4,041	-0.02%
2022/11/15	0	0.00	3	101.83	101.50	-3	4,106	-0.07%
2022/11/14	0	0.00	2	101.00	101.00	-2	4,501	-0.04%
2022/11/11	19	100.08	7	102.21	99.50	12	4,747	0.25%
2022/11/10	4	99.40	0	0.00	99.20	4	4,728	0.08%
2022/11/09	0	0.00	3	101.17	101.00	-3	4,732	-0.06%
2022/11/08	7	99.91	3	100.37	99.20	4	4,748	0.08%
2022/11/07	0	0.00	1	102.00	101.50	-1	4,759	-0.02%
2022/11/02	1.1	101.45	2	102.50	101.00	-0.9	4,765	-0.02%
2022/10/28	2	95.20	0	0.00	93.60	2	4,784	0.04%
2022/10/26	2.1	93.31	0	0.00	93.20	2.1	4,881	0.04%
2022/10/24	1	99.50	0	0.00	95.80	1	4,983	0.02%
2022/10/21	0.1	96.60	8	95.88	94.50	-7.9	5,022	-0.16%
2022/10/19	3	100.07	1	101.50	98.70	2	5,122	0.04%
2022/10/18	8.1	102.67	3	101.33	101.50	5.1	5,223	0.10%
2022/10/17	6.1	98.97	9	97.91	101.50	-2.9	5,292	-0.05%
2022/10/14	4	101.00	1	101.50	100.00	3	5,387	0.06%
2022/10/13	7.7	95.65	1	101.50	92.30	6.7	5,359	0.13%
2022/10/11	4	102.25	1	103.50	101.50	3	5,342	0.06%
2022/10/07	1	106.50	2	107.50	106.50	-1	5,384	-0.02%
2022/10/06	0	0.00	3	110.67	111.00	-3	5,442	-0.06%
2022/10/05	2	109.50	0	0.00	109.00	2	5,454	0.04%
2022/10/03	2	103.50	0	0.00	104.50	2	5,496	0.04%
2022/09/30	1	104.00	1	105.50	105.50	0	5,576	0.00%
2022/09/29	0.1	104.00	0	0.00	103.50	0.1	5,658	0.00%
2022/09/28	6	105.33	5	104.20	102.00	1	5,722	0.02%
2022/09/27	5.1	106.73	1	107.00	107.50	4.1	5,773	0.07%
2022/09/26	3	109.67	8	110.00	108.50	-5	5,793	-0.09%
2022/09/23	2.1	113.52	0	0.00	112.50	2.1	5,900	0.04%
2022/09/22	5	116.00	1	115.50	116.50	4	5,955	0.07%
2022/09/21	2	115.00	9	114.50	114.00	-7	5,995	-0.12%
2022/09/20	1	113.00	0	0.00	112.50	1	6,025	0.02%
2022/09/19	5.1	111.56	5	112.50	112.00	0.1	6,148	0.00%
2022/09/16	0	0.00	2	109.00	109.00	-2	6,178	-0.03%
2022/09/15	9	109.44	0	110.50	109.50	9	6,317	0.14%
2022/09/14	2	106.26	7	106.36	109.50	-5	6,459	-0.08%
2022/09/13	1	109.00	0	0.00	109.00	1	6,555	0.02%
2022/09/12	0	0.00	2	109.00	109.00	-2	6,682	-0.03%
2022/09/07	5	103.50	6	105.00	103.50	-1	7,045	-0.01%
2022/09/06	6	110.83	1	111.50	108.50	5	7,081	0.07%
2022/09/05	2	113.50	0	0.00	112.50	2	7,186	0.03%
2022/09/02	0	0.00	11	116.41	117.00	-11	7,256	-0.15%
2022/09/01	14	118.89	6	117.17	115.00	8	7,378	0.11%
2022/08/31	3	115.00	0	0.00	116.50	3	7,317	0.04%
2022/08/29	1	114.01	1	114.50	114.00	0	8,022	0.00%
2022/08/26	2	124.00	6	121.59	117.50	-4	8,217	-0.05%
2022/08/25	0	0.00	4	118.37	118.00	-4	8,843	-0.05%
2022/08/24	6	117.33	0	0.00	117.00	6	8,976	0.07%
2022/08/23	4	114.75	3	114.33	119.00	1	9,484	0.01%
2022/08/22	1.1	113.05	0	0.00	112.00	1.1	9,509	0.01%
2022/08/19	11	118.86	12.9	118.20	116.50	-1.9	9,487	-0.02%
2022/08/18	1	107.00	7	111.07	114.50	-6	9,186	-0.07%
2022/08/16	2.2	106.05	2	107.50	105.50	0.2	9,067	0.00%
2022/08/15	0	0.00	1.1	108.45	108.00	-1.1	9,227	-0.01%
2022/08/12	3	104.50	6	105.50	106.50	-3	9,262	-0.03%
2022/08/11	2	103.50	1.1	102.55	102.50	1	9,248	0.01%
2022/08/09	0	0.00	0.2	101.00	102.00	-0.2	9,289	0.00%
2022/08/08	2.1	100.76	1	102.00	102.00	1.1	9,303	0.01%
2022/08/05	4.2	103.29	2	104.00	104.50	2.2	9,291	0.02%
2022/08/04	0.1	99.40	1	101.00	101.50	-0.9	9,293	-0.01%
2022/08/03	4	101.25	0	0.00	100.00	4	9,299	0.04%
2022/08/02	2	102.50	1	102.00	102.00	1	9,268	0.01%
2022/08/01	2.1	105.76	1	105.00	105.50	1.1	9,280	0.01%
2022/07/29	6	111.92	5	110.00	111.00	1	9,384	0.01%
2022/07/28	3	110.67	2	110.25	110.00	1	9,496	0.01%
2022/07/27	1	112.50	3	110.83	112.50	-2	9,425	-0.02%
2022/07/26	4	107.75	2	107.00	107.50	2	9,363	0.02%
2022/07/25	8	112.94	5	112.00	112.00	3	9,297	0.03%
2022/07/22	3	111.00	2	112.00	112.50	1	9,187	0.01%
2022/07/21	2	109.50	2	109.50	111.00	0	9,114	0.00%
2022/07/20	0	0.00	1	105.53	106.00	-1	9,007	-0.01%
2022/07/19	1	104.50	0	0.00	103.50	1	8,974	0.01%
2022/07/18	0	0.00	1	105.50	106.00	-1	8,934	-0.01%
2022/07/15	3	102.51	7	102.50	103.00	-4	8,863	-0.04%
2022/07/14	11	101.43	1	101.50	103.00	10	8,786	0.11%
2022/07/13	3	99.37	3.1	99.56	98.80	-0.1	8,681	0.00%
2022/07/12	3	96.92	4	96.50	94.70	-1	8,629	-0.01%
2022/07/11	4	101.13	0	0.00	100.00	4	8,576	0.05%
2022/07/08	5	102.40	1	103.50	101.50	4	8,535	0.05%
2022/07/07	1	96.90	3	98.30	100.00	-2	8,457	-0.02%
2022/07/06	3.1	100.79	12	97.64	96.20	-8.9	8,365	-0.11%
2022/07/05	1.1	100.06	0	0.00	103.00	1.1	8,297	0.01%
2022/07/04	3	103.67	3	103.17	102.50	0	8,201	0.00%
2022/07/01	5.1	105.94	10	106.15	102.50	-4.9	8,120	-0.06%
2022/06/30	6	109.67	1	109.50	109.50	5	7,972	0.06%
2022/06/29	3.1	113.18	2	115.25	115.50	1.1	7,836	0.01%
2022/06/28	4.2	117.08	8	117.75	116.50	-3.8	7,745	-0.05%
2022/06/27	11.4	121.69	6	121.58	122.00	5.4	7,680	0.07%
2022/06/24	3.3	120.79	1	121.50	120.00	2.3	7,527	0.03%
2022/06/23	12	120.83	13	119.58	120.00	-1	7,435	-0.01%
2022/06/22	9	116.67	1	115.00	117.00	8	7,308	0.11%
2022/06/21	4	121.63	4	122.75	123.50	0	7,196	0.00%
2022/06/20	7.1	121.56	1	123.50	118.00	6.1	7,229	0.08%
2022/06/17	6	120.92	9	122.72	122.00	-3	7,118	-0.04%
2022/06/16	22.3	131.75	14	131.25	125.00	8.3	7,064	0.12%
2022/06/15	2	129.00	4	130.63	129.00	-2	7,025	-0.03%
2022/06/14	8	131.63	18	132.64	134.00	-10	7,084	-0.14%
2022/06/13	4	131.75	6	132.50	132.50	-2	6,955	-0.03%
2022/06/10	11	135.14	1	136.50	133.50	10	6,900	0.14%
2022/06/09	7	133.86	6	134.17	135.50	1	6,731	0.01%
2022/06/08	13	134.12	8	134.13	135.50	5	6,649	0.08%
2022/06/07	7	138.50	4.1	137.77	134.00	2.9	6,439	0.05%
2022/06/06	3.1	139.29	6	137.67	139.50	-2.9	5,902	-0.05%
2022/06/02	22	144.84	15	143.10	138.50	7	5,674	0.12%
2022/06/01	1	140.50	4	137.75	142.00	-3	4,842	-0.06%
2022/05/31	19	130.39	16.1	130.16	129.50	3	4,620	0.06%
2022/05/30	1	125.00	8	126.75	128.50	-7	3,995	-0.18%
2022/05/27	3	114.50	1	116.00	117.00	2	3,813	0.05%
2022/05/26	12	115.33	11.2	113.42	113.00	0.9	3,737	0.02%
2022/05/25	1	116.00	4	117.13	118.00	-3	3,635	-0.08%
2022/05/24	1	115.00	8.1	116.13	115.00	-7.1	3,587	-0.20%
2022/05/23	13	117.69	15	117.60	115.00	-2	3,511	-0.06%
2022/05/20	1	109.50	1.1	112.73	112.50	-0.1	3,360	0.00%
2022/05/19	6	109.50	2.1	109.98	110.50	3.9	3,287	0.12%
2022/05/18	0	0.00	8	109.94	109.00	-8	3,250	-0.25%
2022/05/17	4	110.00	1.2	109.92	110.00	2.8	3,217	0.09%
2022/05/16	0	0.00	1.3	109.81	108.50	-1.3	3,219	-0.04%
2022/05/13	0	0.00	0	109.00	107.50	0	3,203	0.00%
2022/05/12	0.2	108.00	1.2	109.50	107.00	-1	3,230	-0.03%
2022/05/11	3	108.50	0	0.00	108.00	3	3,274	0.09%
2022/05/10	5	106.80	0	0.00	108.50	5	3,309	0.15%
2022/05/09	1	106.00	1	107.00	105.00	0	3,310	0.00%
2022/05/06	2	109.50	0	0.00	109.00	2	3,255	0.06%
2022/05/05	1	107.50	5	109.20	109.00	-4	3,061	-0.13%
2022/05/03	0	0.00	3	90.40	91.00	-3	2,924	-0.10%
2022/04/29	12	91.17	10	90.08	89.90	2	2,942	0.07%
2022/04/27	2	89.00	27	90.62	90.30	-25	2,968	-0.84%
2022/04/26	5	96.86	0	0.00	94.50	5	2,940	0.17%
2022/04/25	2	100.00	2	99.60	99.50	0	2,915	0.00%
2022/04/13	5	104.40	4.1	105.43	105.50	0.9	3,424	0.03%
2022/04/12	1	103.00	1.3	100.77	101.50	-0.3	3,563	-0.01%
2022/04/11	7	102.50	0	0.00	102.00	7	4,033	0.17%
2022/04/08	1	108.50	0	0.00	107.50	1	4,669	0.02%
2022/04/06	2	108.01	0	0.00	110.00	2	4,726	0.04%
2022/04/01	1	111.50	0	0.00	112.00	1	4,783	0.02%
2022/03/31	0	112.00	0	0.00	111.00	0	4,789	0.00%
2022/03/30	0	0.00	4	114.87	114.00	-4	4,785	-0.08%
2022/03/29	1	112.00	1	111.50	112.50	0	4,757	0.00%
2022/03/28	1	110.49	0	0.00	110.50	1	4,781	0.02%
2022/03/25	3	115.32	1	115.00	112.00	2	4,821	0.04%
2022/03/24	0	0.00	3	115.83	115.00	-3	4,831	-0.06%
2022/03/23	7	115.50	3	117.50	115.00	4	4,821	0.08%
2022/03/22	0	0.00	2	113.50	114.50	-2	4,731	-0.04%
2022/03/21	3	115.50	1	113.00	113.50	2	4,698	0.04%
2022/03/18	15	114.13	7	112.71	114.00	8	4,571	0.17%
2022/03/17	3	109.50	5	109.10	112.00	-2	4,381	-0.05%
2022/03/16	2	105.00	2	106.50	105.00	0	4,250	0.00%
2022/03/15	0	0.00	0	105.00	104.50	0	4,258	0.00%
2022/03/11	1	105.50	2	105.25	105.00	-1	4,410	-0.02%
2022/03/09	0	0.00	0.2	101.50	101.50	-0.2	4,465	0.00%
2022/03/07	2	100.75	0	0.00	100.50	2	4,530	0.04%
2022/03/04	1	106.01	0.1	106.61	104.00	0.9	4,592	0.02%
2022/03/03	4	107.50	0	0.00	107.50	4	4,639	0.09%
2022/03/02	0	0.00	1	105.00	107.00	-1	4,656	-0.02%
2022/03/01	0	0.00	2.2	105.00	105.00	-2.2	4,669	-0.05%
2022/02/25	0	0.00	1	101.50	100.50	-1	4,707	-0.02%
2022/02/24	0	0.00	1	99.10	100.00	-1	4,761	-0.02%
2022/02/22	0	0.00	1	106.50	102.50	-1	4,844	-0.02%
2022/02/21	6	107.42	16	106.69	107.00	-10	4,925	-0.20%
2022/02/18	1	108.00	1	108.00	108.00	0	5,320	0.00%
2022/02/17	2	108.25	0	0.00	107.50	2	5,449	0.04%
2022/02/16	1.5	107.50	1	109.00	107.50	0.5	5,636	0.01%
2022/02/15	3	106.00	1	107.00	105.50	2	5,668	0.04%
2022/02/14	1	105.50	6	106.67	106.50	-5	5,841	-0.09%
2022/02/11	3	110.83	8	111.81	111.00	-5	5,846	-0.09%
2022/02/10	11	111.36	5	109.50	108.00	6	5,829	0.10%
2022/02/09	3	104.83	2.1	106.86	107.50	0.9	5,840	0.02%
2022/02/08	1	102.50	1	102.50	102.50	0	6,052	0.00%
2022/02/07	2	99.75	5	99.56	100.50	-3	6,398	-0.05%
2022/01/26	3.1	100.95	1	99.20	99.00	2.1	6,524	0.03%
2022/01/25	2	103.00	0	0.00	101.00	2	6,685	0.03%
2022/01/24	3	101.17	2	99.60	102.50	1	7,098	0.01%
2022/01/21	0	0.00	6	100.67	101.00	-6	7,381	-0.08%
2022/01/20	5	103.80	2	103.00	103.00	3	7,399	0.04%
2022/01/19	10	102.00	11	102.32	104.00	-1	7,397	-0.01%
2022/01/18	0	0.00	1	103.00	101.00	-1	7,460	-0.01%
2022/01/17	3	100.83	1	101.00	103.50	2	7,513	0.03%
2022/01/14	2	98.30	1	98.50	99.50	1	7,580	0.01%
2022/01/13	3	101.13	2	100.50	101.00	1	7,647	0.01%
2022/01/12	2	99.40	1	101.50	98.90	1	7,684	0.01%
2022/01/11	0	0.00	4	102.25	101.00	-4	7,749	-0.05%
2022/01/10	1	104.50	7	104.50	104.00	-6	7,785	-0.08%
2022/01/07	10	104.80	3	104.50	103.00	7	7,876	0.09%
2022/01/06	4	113.13	5	112.90	111.50	-1	7,712	-0.01%
2022/01/05	1	117.00	8	118.19	117.00	-7	7,612	-0.09%
2022/01/04	9	121.39	8	123.75	121.00	1	7,481	0.01%
2022/01/03	11	122.91	21	123.43	123.00	-10	7,037	-0.14%
2021/12/30	12	111.33	1	111.00	114.00	11	6,408	0.17%
2021/12/28	0	0.00	14	111.68	112.00	-14	6,375	-0.22%
2021/12/24	7	109.86	3	109.33	108.50	4	6,380	0.06%
2021/12/23	5	111.00	0	0.00	110.50	5	6,389	0.08%
2021/12/22	0	0.00	1	111.50	111.00	-1	6,403	-0.02%
2021/12/21	2	113.00	8	111.13	112.50	-6	6,376	-0.09%
2021/12/20	5	111.80	0	0.00	111.50	5	6,317	0.08%
2021/12/17	1	108.00	1	111.50	108.50	0	6,275	0.00%
2021/12/16	7	111.71	14	110.86	111.00	-7	6,245	-0.11%
2021/12/15	15	106.53	11	106.27	107.00	4	6,192	0.06%
2021/12/14	1	105.00	1	103.00	103.00	0	6,212	0.00%
2021/12/13	1	106.00	0	0.00	105.50	1	6,229	0.02%
2021/12/10	6	108.25	8	106.94	107.00	-2	6,300	-0.03%
2021/12/09	0	0.00	3	108.00	108.00	-3	6,327	-0.05%
2021/12/08	9	113.28	3	112.67	111.50	6	6,324	0.09%
2021/12/07	3	110.33	0.3	112.00	110.00	2.7	6,279	0.04%
2021/12/06	3	107.50	0	108.00	108.00	3	6,202	0.05%
2021/12/03	4	109.00	1	110.00	110.00	3	6,240	0.05%
2021/12/02	1	108.00	0	0.00	106.50	1	6,317	0.02%
2021/12/01	0	0.00	23	109.04	109.50	-23	6,490	-0.35%
2021/11/30	13	107.54	11	107.86	107.50	2	6,584	0.03%
2021/11/29	1	100.00	4	104.63	105.00	-3	6,686	-0.04%
2021/11/26	0	0.00	0.3	105.00	103.00	-0.3	7,170	0.00%
2021/11/25	14	106.29	8	107.69	106.00	6	7,680	0.08%
2021/11/24	6	106.00	5	107.20	108.00	1	7,746	0.01%
2021/11/23	4	110.38	0	0.00	107.00	4	7,756	0.05%
2021/11/22	2	112.00	1	112.00	111.50	1	7,789	0.01%
2021/11/19	0	0.00	4	113.25	114.00	-4	7,899	-0.05%
2021/11/18	4.5	114.27	10	114.80	113.00	-5.5	8,050	-0.07%
2021/11/17	14	117.50	25	119.66	116.00	-11	8,100	-0.14%
2021/11/16	9	112.72	4	111.50	114.50	5	7,883	0.06%
2021/11/15	16	112.47	34	114.96	111.00	-18	7,889	-0.23%
2021/11/12	2	109.50	3	108.50	110.00	-1	7,882	-0.01%
2021/11/11	1	113.50	2	110.25	108.00	-1	7,990	-0.01%
2021/11/10	5	109.00	1	107.50	109.50	4	7,972	0.05%
2021/11/09	5	106.90	4	107.75	106.50	1	8,086	0.01%
2021/11/08	6	105.92	20	107.28	105.00	-14	8,172	-0.17%
2021/11/05	16	110.19	1	110.50	109.50	15	8,241	0.18%
2021/11/04	6	108.92	13.8	110.10	114.00	-7.8	8,233	-0.09%
2021/11/03	10	104.25	4	105.00	104.00	6	8,120	0.07%
2021/11/02	16	104.76	5	105.20	103.00	11	8,208	0.13%
2021/11/01	46	109.40	5	109.80	108.50	41	8,265	0.50%
2021/10/29	7	101.09	18	101.71	104.50	-11	8,134	-0.14%
2021/10/28	3	94.53	1	94.60	95.00	2	8,069	0.02%
2021/10/27	4	93.90	7	94.13	94.30	-3	8,367	-0.04%
2021/10/26	6	94.62	4	92.83	91.90	2	8,858	0.02%
2021/10/25	2	94.45	1	95.80	95.00	1	9,203	0.01%
2021/10/22	4	94.15	8	94.63	94.60	-4	9,425	-0.04%
2021/10/21	10	91.80	1	94.20	92.00	9	9,740	0.09%
2021/10/20	0	0.00	1	91.80	93.00	-1	10,221	-0.01%
2021/10/19	4	91.53	5	91.90	92.30	-1	10,853	-0.01%
2021/10/18	3	87.57	2	87.65	89.00	1	10,786	0.01%
2021/10/15	5	87.00	5	87.44	87.40	0	10,793	0.00%
2021/10/14	2	82.80	2	82.40	83.00	0	11,096	0.00%
2021/10/13	1	80.50	2	83.00	80.20	-1	11,457	-0.01%
2021/10/12	2	86.40	0	0.00	86.40	2	11,491	0.02%
2021/10/07	3	83.33	4	84.80	86.00	-1	11,733	-0.01%
2021/10/05	2	79.05	2	82.10	82.30	0	12,470	0.00%
2021/10/04	1	83.95	2	78.65	78.00	-1	12,523	-0.01%
2021/09/29	2	84.60	2	83.60	83.50	0	13,256	0.00%
2021/09/28	5	88.78	0	0.00	88.10	5	13,840	0.04%
2021/09/24	3	91.00	4	91.58	91.10	-1	14,256	-0.01%
2021/09/23	3	90.33	0	0.00	89.60	3	14,300	0.02%
2021/09/22	1	87.50	1	90.40	89.90	0	14,379	0.00%
2021/09/16	1.8	90.36	0	0.00	89.50	1.8	14,684	0.01%
2021/09/15	4	90.60	1	94.90	90.50	3	14,736	0.02%
2021/09/14	6	98.43	9	95.62	95.20	-3	14,778	-0.02%
2021/09/13	0.4	98.00	5	99.82	97.00	-4.6	14,781	-0.03%
2021/09/10	0	0.00	2	98.10	99.20	-2	14,827	-0.01%
2021/09/09	7	97.89	2	98.50	98.70	5	14,969	0.03%
2021/09/08	0	0.00	5	98.72	95.10	-5	15,006	-0.03%
2021/09/07	10	100.37	14	100.68	99.00	-4	15,080	-0.03%
2021/09/06	17	108.88	8	112.00	107.50	9	15,011	0.06%
2021/09/03	15	107.67	4	108.00	107.50	11	14,988	0.07%
2021/09/02	10	107.20	0	0.00	106.00	10	15,287	0.07%
2021/09/01	24	112.65	8	112.00	112.50	16	15,216	0.11%
2021/08/31	6	108.00	6	108.67	111.50	0	14,733	0.00%
2021/08/30	0	0.00	1	103.00	101.50	-1	14,232	-0.01%
2021/08/27	3	100.00	19	100.78	98.00	-16	14,204	-0.11%
2021/08/26	4	100.70	2	99.95	100.00	2	14,209	0.01%
2021/08/25	18	102.64	23	104.26	102.50	-5	14,202	-0.04%
2021/08/24	19	101.92	3	101.67	102.00	16	14,278	0.11%
2021/08/23	8	99.53	4	100.95	99.90	4	14,228	0.03%
2021/08/20	3	97.43	3	95.57	96.10	0	14,188	0.00%
2021/08/19	3	97.30	4	98.00	93.00	-1	14,048	-0.01%
2021/08/18	5	98.92	1	99.50	99.50	4	13,953	0.03%
2021/08/17	3	95.90	7	96.39	93.80	-4	13,857	-0.03%
2021/08/16	10	100.55	4	101.13	100.00	6	13,743	0.04%
2021/08/13	3	100.57	3	100.20	98.30	0	13,607	0.00%
2021/08/12	5	106.10	4.1	108.50	106.50	0.9	13,449	0.01%
2021/08/11	0	105.00	6	102.75	103.50	-6	13,342	-0.04%
2021/08/10	1	108.50	7	107.36	108.00	-6	13,247	-0.05%
2021/08/09	5	111.29	16	111.50	108.00	-11	13,046	-0.08%
2021/08/06	6	119.67	13	120.88	119.50	-7	12,877	-0.05%
2021/08/05	20	124.38	10	124.25	126.50	10	12,733	0.08%
2021/08/04	9.6	125.58	14	123.43	122.00	-4.4	12,643	-0.03%
2021/08/03	6	128.67	8	128.13	129.00	-2	12,443	-0.02%
2021/08/02	12	125.42	14	127.61	129.00	-2	12,241	-0.02%
2021/07/30	15	129.40	12	128.54	122.50	3	11,960	0.03%
2021/07/29	10	122.55	11.5	124.55	129.50	-1.5	11,462	-0.01%
2021/07/28	5.2	119.65	6	120.42	118.00	-0.9	11,060	-0.01%
2021/07/27	4	130.50	29	130.27	131.00	-25	10,822	-0.23%
2021/07/26	42	128.76	12	128.00	128.50	30	10,455	0.29%
2021/07/23	12.3	120.46	12	120.79	124.50	0.3	9,908	0.00%
2021/07/22	2	116.50	1	116.50	116.50	1	9,242	0.01%
2021/07/21	0	0.00	2	106.00	106.00	-2	9,272	-0.02%
2021/07/20	4	99.45	0	0.00	96.40	4	9,293	0.04%
2021/07/19	2	97.35	24	96.42	100.50	-22	9,196	-0.24%
2021/07/16	9	91.84	3	93.00	91.60	6	9,152	0.07%
2021/07/15	5	91.50	1	90.30	91.70	4	9,313	0.04%
2021/07/14	18	90.87	15	91.48	92.00	3	9,742	0.03%
2021/07/13	14	94.01	34	96.58	90.50	-20	9,925	-0.20%
2021/07/12	11	93.30	6	94.48	92.10	5	9,792	0.05%
2021/07/09	2	89.10	3	88.33	89.20	-1	9,648	-0.01%
2021/07/08	5	89.74	7	89.36	87.90	-2	9,818	-0.02%
2021/07/07	6	87.60	4	88.45	87.80	2	9,891	0.02%
2021/07/06	8	88.90	16	89.89	87.50	-8	9,768	-0.08%
2021/07/05	77	85.31	58	88.63	90.10	19	9,411	0.20%
2021/07/02	4.1	80.83	11	80.61	82.90	-7	8,978	-0.08%
2021/07/01	5	74.70	0	0.00	75.40	5	9,001	0.06%
2021/06/30	3	76.80	3	77.33	76.90	0	8,982	0.00%
2021/06/29	2	75.40	1	75.40	75.60	1	9,002	0.01%
2021/06/28	14	77.37	13	76.39	77.50	1	9,085	0.01%
2021/06/25	12	74.86	9	74.63	75.70	3	9,051	0.03%
2021/06/24	0	0.00	7	73.07	73.20	-7	9,138	-0.08%
2021/06/23	4	72.80	20	72.55	73.50	-16	9,158	-0.17%
2021/06/22	14	69.90	4	71.00	69.40	10	9,395	0.11%
2021/06/21	9	71.70	1	71.90	69.80	8	9,391	0.09%
2021/06/18	23	74.18	30	74.42	73.70	-7	9,390	-0.07%
2021/06/17	4	72.03	15	72.45	72.50	-11	9,282	-0.12%
2021/06/16	34	71.83	35	72.54	72.00	-1	9,499	-0.01%
2021/06/15	25	71.03	22	70.76	70.80	3	9,433	0.03%
2021/06/11	20	71.25	13	69.68	70.40	7	9,510	0.07%
2021/06/10	25	71.78	7	71.69	70.40	18	10,042	0.18%
2021/06/09	3	67.63	2	67.30	66.70	1	10,067	0.01%
2021/06/08	14	67.11	11	65.94	65.30	3	10,057	0.03%
2021/06/07	1	65.40	0	0.00	64.90	1	10,019	0.01%
2021/06/04	1	67.40	11	66.23	66.70	-10	9,968	-0.10%
2021/06/03	12	67.03	6	66.45	66.80	6	9,928	0.06%
2021/06/02	0	0.00	5	65.98	65.50	-5	9,873	-0.05%
2021/06/01	13	68.74	4	68.18	67.90	9	9,790	0.09%
2021/05/31	11	63.48	18	66.08	68.30	-7	9,589	-0.07%
2021/05/28	21	62.71	16	62.35	62.10	5	9,445	0.05%
2021/05/27	0	0.00	9	61.26	62.00	-9	9,413	-0.10%
2021/05/26	2	62.15	0	0.00	61.30	2	9,410	0.02%
2021/05/25	17	62.93	10	62.87	62.00	7	9,403	0.07%
2021/05/24	1	60.80	1	60.50	60.20	0	9,372	0.00%
2021/05/21	0	0.00	2	58.15	59.10	-2	9,342	-0.02%
2021/05/20	2	57.40	1	58.40	55.80	1	9,406	0.01%
2021/05/19	1	59.00	2	57.65	58.50	-1	9,444	-0.01%
2021/05/18	6	54.68	4	55.63	57.30	2	9,418	0.02%
2021/05/17	7	52.71	2	52.90	52.10	5	9,394	0.05%
2021/05/14	2	60.75	2	60.25	57.80	0	9,352	0.00%
2021/05/13	1	60.10	2	60.40	60.00	-1	9,291	-0.01%
2021/05/12	5	63.14	3	63.70	60.10	2	9,227	0.02%
2021/05/11	8	64.53	0	0.00	63.50	8	9,090	0.09%
2021/05/10	3	71.63	1	71.00	70.50	2	9,024	0.02%
2021/05/07	2	71.00	5	73.20	74.80	-3	9,028	-0.03%
2021/05/06	4	70.03	5	69.96	69.60	-1	8,992	-0.01%
2021/05/05	4	72.65	1	72.10	70.00	3	8,999	0.03%
2021/05/04	3	74.10	2	72.65	74.00	1	9,026	0.01%
2021/04/29	1	81.10	6	82.13	81.10	-5	9,069	-0.06%
2021/04/28	6	80.97	1	81.80	82.00	5	9,119	0.05%
2021/04/27	1	79.40	7.1	80.69	79.50	-6.1	9,182	-0.07%
2021/04/26	4	85.83	9.1	84.76	82.60	-5.1	9,326	-0.05%
2021/04/23	7	85.37	13	82.70	86.40	-6	9,285	-0.06%
2021/04/22	21	83.54	16	82.06	79.70	5	9,037	0.06%
2021/04/21	11	81.23	36	79.34	79.90	-25	8,824	-0.28%
2021/04/20	25	78.46	4	80.65	79.00	21	8,598	0.24%
2021/04/19	2	74.20	5.5	75.27	76.50	-3.5	8,132	-0.04%
2021/04/16	1	69.00	14	67.96	69.60	-13	7,791	-0.17%
2021/04/15	0	0.00	15	63.19	63.30	-15	7,526	-0.20%
2021/04/14	6	60.38	10	61.48	62.00	-4	7,463	-0.05%
2021/04/13	18	62.03	14	62.36	61.90	4	7,768	0.05%
2021/04/12	4	59.80	4	60.25	60.50	0	7,568	0.00%
2021/04/09	42	61.61	8	61.26	60.00	34	7,649	0.44%
2021/04/08	12	61.72	4	62.63	61.80	8	7,673	0.10%
2021/04/07	9	61.53	9	61.17	61.50	0	7,607	0.00%
2021/04/06	2	57.80	0	0.00	57.80	2	7,339	0.03%
2021/04/01	2	58.00	1	57.40	57.40	1	7,523	0.01%
2021/03/31	4	60.35	1	60.30	58.90	3	8,008	0.04%
2021/03/30	5	59.62	0	0.00	59.00	5	8,018	0.06%
2021/03/29	3	59.80	3	59.33	59.50	0	8,400	0.00%
2021/03/26	2	57.30	3	57.93	57.10	-1	8,614	-0.01%
2021/03/25	5	57.54	10	57.63	56.90	-5	9,155	-0.05%
2021/03/24	3	55.83	1	56.60	55.50	2	9,500	0.02%
2021/03/23	5	56.24	6	57.45	55.60	-1	9,648	-0.01%
2021/03/22	3	56.87	10	57.24	56.80	-7	9,865	-0.07%
2021/03/19	3	57.50	5	56.88	58.40	-2	10,337	-0.02%
2021/03/18	2	55.35	0	0.00	55.40	2	10,389	0.02%
2021/03/17	0	0.00	3	56.67	56.10	-3	10,372	-0.03%
2021/03/16	20	58.46	10	58.50	56.30	10	10,286	0.10%
2021/03/15	6	55.78	41.8	56.34	58.00	-35.8	9,652	-0.37%
2021/03/12	0	0.00	2	51.00	52.80	-2	9,297	-0.02%
2021/03/11	0	0.00	5.1	49.70	50.00	-5.1	9,257	-0.05%
2021/03/10	2	48.53	1	48.40	48.25	1	9,307	0.01%
2021/03/09	19.1	47.91	0	0.00	47.70	19.1	9,562	0.20%
2021/03/08	4	48.94	1	50.80	49.00	3	9,592	0.03%
2021/03/05	1	49.86	0	0.00	49.70	1	9,684	0.01%
2021/03/04	1	50.50	0	0.00	50.50	1	9,753	0.01%
2021/03/03	3	50.77	2	51.25	51.30	1	9,888	0.01%
2021/03/02	4	52.93	14	52.68	51.30	-10	10,766	-0.09%
2021/02/26	7	52.00	21	51.65	51.40	-14	11,028	-0.13%
2021/02/25	3	51.20	3	52.43	51.20	0	11,114	0.00%
2021/02/24	1	52.20	4	52.35	51.70	-3	11,160	-0.03%
2021/02/23	3	51.10	3	51.43	51.10	0	11,185	0.00%
2021/02/22	6	51.93	9	52.16	51.80	-3	11,186	-0.03%
2021/02/19	0	0.00	9	50.82	51.00	-9	11,118	-0.08%
2021/02/18	1	48.95	0	0.00	49.15	1	11,114	0.01%
2021/02/17	1	48.70	3	48.58	48.80	-2	11,193	-0.02%
2021/02/05	0	0.00	1	45.20	45.15	-1	11,257	-0.01%
2021/02/03	1	46.20	0	0.00	46.45	1	11,645	0.01%
2021/02/02	0	0.00	1	46.40	46.60	-1	11,821	-0.01%
2021/01/29	1	47.40	1	46.40	46.40	0	12,077	0.00%
2021/01/28	19	48.20	1	48.70	48.05	18	12,073	0.15%
2021/01/27	8	49.80	1	49.40	49.60	7	12,100	0.06%
2021/01/26	3	50.42	6	51.00	49.95	-3	12,120	-0.02%
2021/01/25	2	50.90	3	50.73	51.30	-1	12,157	-0.01%
2021/01/22	8	50.48	7	50.61	51.10	1	12,198	0.01%
2021/01/21	6	49.42	2	49.53	48.65	4	12,181	0.03%
2021/01/20	19	50.85	5	51.40	50.10	14	12,378	0.11%
2021/01/19	11	53.54	16	53.73	52.80	-5	12,384	-0.04%
2021/01/18	9	50.76	3	50.90	52.20	6	12,257	0.05%
2021/01/15	11	52.15	2	52.55	52.10	9	12,308	0.07%
2021/01/14	3	53.03	8	53.28	53.60	-5	12,316	-0.04%
2021/01/13	3	51.33	1	51.80	51.60	2	12,360	0.02%
2021/01/12	7	51.43	0	0.00	50.90	7	12,425	0.06%
2021/01/11	4	52.85	1	52.80	52.80	3	12,655	0.02%
2021/01/08	6.2	52.22	3	52.70	51.80	3.2	13,263	0.02%
2021/01/07	12	54.07	11	53.40	53.40	1	13,330	0.01%
2021/01/06	27	54.64	26	53.69	53.00	1	13,483	0.01%
2021/01/05	0	0.00	3	52.57	52.70	-3	13,225	-0.02%
2021/01/04	3	53.00	8	53.35	53.50	-5	13,785	-0.04%
2020/12/31	2	52.90	15	52.52	52.90	-13	14,519	-0.09%
2020/12/30	3	51.67	2	51.80	51.60	1	14,780	0.01%
2020/12/29	0.5	51.40	3	53.37	51.30	-2.5	14,746	-0.02%
2020/12/28	1	53.90	0	0.00	52.40	1	14,743	0.01%
2020/12/25	1	53.70	27	53.80	53.00	-26	14,552	-0.18%
2020/12/24	9	51.23	2	52.05	50.90	7	14,081	0.05%
2020/12/23	4	52.08	4	52.80	51.20	0	13,990	0.00%
2020/12/22	2	50.18	11	51.76	50.80	-9	13,700	-0.07%
2020/12/21	5	49.62	16.2	50.93	52.90	-11.2	13,544	-0.08%
2020/12/18	26.5	49.18	20.3	49.55	48.15	6.2	13,298	0.05%
2020/12/17	2	45.73	20	45.80	46.50	-18	13,354	-0.13%
2020/12/16	5	46.05	13	46.18	45.70	-8	13,711	-0.06%
2020/12/15	28.1	45.27	2	49.25	44.65	26.1	13,772	0.19%
2020/12/14	5	47.25	4.6	48.72	49.40	0.4	13,220	0.00%
2020/12/11	1	44.10	10	43.89	44.95	-9	12,873	-0.07%
2020/12/10	8	43.82	0	0.00	44.70	8	12,807	0.06%
2020/12/08	7	44.84	6	44.92	45.65	1	12,656	0.01%
2020/12/07	0.1	43.30	0	0.00	43.35	0.1	12,547	0.00%
2020/12/04	7	44.87	8	45.70	44.60	-1	12,490	-0.01%
2020/12/03	9	46.53	12	46.52	45.25	-3	12,427	-0.02%
2020/12/02	3	44.48	5	44.69	44.45	-2	12,171	-0.02%
2020/12/01	10	45.46	2	43.88	45.15	8	12,125	0.07%
2020/11/30	0.5	44.90	5	44.90	44.75	-4.5	12,054	-0.04%
2020/11/27	12	46.17	23	46.10	45.80	-11	12,014	-0.09%
2020/11/26	10	47.91	32.1	48.20	46.60	-22.1	11,865	-0.19%
2020/11/25	19	43.79	38	44.31	46.20	-19	10,989	-0.17%
2020/11/24	12.1	43.09	18	43.30	42.00	-5.9	10,673	-0.06%
2020/11/23	6	42.70	3	42.55	42.60	3	10,663	0.03%
2020/11/20	2	41.38	26	41.83	42.15	-24	10,739	-0.22%
2020/11/19	6	40.62	0	0.00	40.70	6	10,697	0.06%
2020/11/18	22	40.61	1	40.75	40.55	21	10,809	0.19%
2020/11/17	13	40.76	1	41.45	40.70	12	10,776	0.11%
2020/11/16	28	41.08	6	41.48	41.05	22	10,733	0.20%
2020/11/13	3	42.13	13	41.82	42.05	-10	10,637	-0.09%
2020/11/12	14	42.65	10	43.49	42.55	4	10,542	0.04%
2020/11/11	2	41.75	35	42.60	42.50	-33	10,249	-0.32%
2020/11/10	23	41.60	4	42.48	42.25	19	10,302	0.18%
2020/11/09	37	42.97	39	43.25	43.80	-2	10,155	-0.02%
2020/11/06	7	40.78	0	0.00	40.80	7	9,901	0.07%
2020/11/05	5	40.81	0	0.00	41.00	5	9,856	0.05%
2020/11/04	2	40.38	0	0.00	40.30	2	9,819	0.02%
2020/11/03	2	39.88	0	0.00	40.50	2	9,778	0.02%
2020/11/02	1	38.85	35	38.89	38.95	-34	9,719	-0.35%
2020/10/30	16	40.91	0	0.00	40.10	16	9,624	0.17%
2020/10/29	1	40.90	6	41.02	41.00	-5	9,536	-0.05%
2020/10/28	68	42.93	45	43.48	42.20	23	9,447	0.24%
2020/10/27	45	41.58	5	41.63	42.30	40	9,165	0.44%
2020/10/26	5	40.95	8	41.08	40.95	-3	9,050	-0.03%
2020/10/23	7	41.62	4	41.96	41.20	3	8,939	0.03%
2020/10/22	4	42.21	3	41.88	41.50	1	8,835	0.01%
2020/10/21	4	43.10	4	42.99	42.55	0	8,719	0.00%
2020/10/20	6	42.43	14	42.43	42.30	-8	8,530	-0.09%
2020/10/19	12	42.73	10	42.60	43.20	2	8,423	0.02%
2020/10/16	7	44.07	20	45.19	41.40	-13	8,114	-0.16%
2020/10/15	10	43.75	0	0.00	43.65	10	7,442	0.13%
2020/10/14	6	44.03	5	43.91	43.70	1	7,267	0.01%
2020/10/13	11	43.33	26	43.27	44.05	-15	7,006	-0.21%
2020/10/12	24	41.20	32	42.42	43.00	-8	6,678	-0.12%
2020/10/08	4	39.96	13	39.74	41.20	-9	6,058	-0.15%
2020/10/07	11	38.58	10	38.91	39.35	1	5,172	0.02%
2020/10/06	7	35.31	2	35.25	35.80	5	4,764	0.10%
2020/09/29	1	32.60	1	32.75	32.55	0	4,516	0.00%
2020/09/28	13	34.49	10	34.55	34.30	3	4,508	0.07%
2020/09/25	5	34.67	19	35.92	34.60	-14	4,452	-0.31%
2020/09/24	11	36.93	4	36.49	36.30	7	4,221	0.17%
2020/09/23	14	37.05	8	36.80	36.25	6	3,918	0.15%
2020/09/22	2	35.75	3	36.17	37.10	-1	3,531	-0.03%
2020/09/21	1	34.10	132	34.22	35.35	-131	2,783	-4.71%	大賣/鉅額交易
2020/09/18	25	32.13	211	31.57	32.15	-186	2,251	-8.26%	大賣/鉅額交易
2020/09/17	0	0.00	1	29.20	29.25	-1	1,935	-0.05%
2020/09/15	1	28.90	0	0.00	28.95	1	1,920	0.05%
2020/09/11	1	28.00	0	0.00	28.10	1	1,938	0.05%
2020/09/10	1	29.15	1	28.80	28.70	0	1,935	0.00%
2020/09/03	0	0.00	1	29.95	29.95	-1	1,944	-0.05%
2020/09/02	5	30.20	2	29.85	30.75	3	2,006	0.15%
2020/09/01	2	29.65	3	29.50	29.90	-1	2,010	-0.05%
2020/08/31	171	29.65	0	0.00	29.30	171	1,989	8.59%	大買/鉅額交易
2020/08/28	40	30.11	0	0.00	30.00	40	1,961	2.04%
2020/08/27	5	30.99	102	30.88	30.95	-97	1,923	-5.04%	大賣/
2020/08/26	10	31.00	80	30.94	31.45	-70	1,811	-3.86%
2020/08/25	10	29.20	0	0.00	29.20	10	1,644	0.61%
2020/08/24	1	29.60	31	29.20	29.80	-30	1,579	-1.90%
2020/08/21	30	26.98	0	0.00	27.10	30	1,425	2.10%
2020/08/20	3	26.10	0	0.00	26.50	3	1,416	0.21%
2020/08/17	0	0.00	3	29.40	29.35	-3	1,371	-0.22%
2020/08/14	4	30.45	0	0.00	29.90	4	1,341	0.30%
2020/08/13	5	28.76	0	0.00	29.45	5	1,194	0.42%
2020/08/12	3	28.35	0	0.00	28.15	3	1,146	0.26%
2020/08/06	6	28.64	0	0.00	28.25	6	1,125	0.53%
2020/08/05	0	0.00	2	28.05	28.15	-2	1,122	-0.18%
2020/08/04	10	27.38	0	0.00	27.55	10	1,120	0.89%
2020/08/03	1	27.60	0	0.00	27.50	1	1,124	0.09%
2020/07/31	1	27.25	0	0.00	27.45	1	1,143	0.09%
2020/07/28	15	26.50	0	0.00	25.70	15	1,154	1.30%
2020/07/23	0	0.00	1	28.35	28.35	-1	1,139	-0.09%
2020/07/22	1	28.05	0	0.00	28.40	1	1,129	0.09%
2020/07/20	1	27.55	1	27.15	27.50	0	1,118	0.00%
2020/07/16	0	0.00	2	27.80	27.80	-2	1,109	-0.18%
2020/07/09	4	29.86	0	0.00	29.60	4	1,080	0.37%
2020/07/07	96	31.23	0	0.00	29.55	96	1,044	9.19%
2020/07/06	0	0.00	34	30.29	30.60	-34	943	-3.60%
2020/07/02	0	0.00	1	29.25	29.10	-1	864	-0.12%
2020/07/01	1	28.50	1	28.35	28.80	0	846	0.00%
2020/06/29	7	28.93	0	0.00	28.80	7	801	0.87%
2020/06/24	0	0.00	2	28.93	29.05	-2	774	-0.26%
2020/06/23	0	0.00	2	27.60	27.60	-2	722	-0.28%
2020/06/19	17	27.88	5	27.70	28.15	12	717	1.67%
2020/06/16	5	27.15	1	27.20	27.05	4	679	0.59%
2020/06/11	0	0.00	1	27.30	27.30	-1	667	-0.15%
2020/06/10	1	28.30	0	0.00	28.20	1	651	0.15%
2020/06/09	4	29.38	11	30.25	28.75	-7	650	-1.08%
2020/06/08	5	28.25	11	29.05	29.05	-6	558	-1.07%
2020/06/05	0	0.00	1	26.05	26.45	-1	509	-0.20%
2020/06/02	0	0.00	1	25.35	25.15	-1	484	-0.21%
2020/06/01	0	0.00	2	24.70	25.15	-2	478	-0.42%
2020/05/28	2	25.00	0	0.00	24.55	2	479	0.42%
2020/05/22	1	24.70	0	0.00	24.60	1	462	0.22%
2020/05/21	0	0.00	2	25.45	25.35	-2	460	-0.43%
2020/05/18	0	0.00	1	24.25	23.90	-1	469	-0.21%
2020/05/15	1	24.35	0	0.00	24.30	1	469	0.21%
2020/05/12	1	25.80	0	0.00	25.50	1	446	0.22%
2020/05/08	1	25.30	3	25.40	25.40	-2	441	-0.45%
2020/05/07	3	25.85	10	25.63	25.70	-7	435	-1.61%
2020/04/30	0	0.00	1	23.00	23.30	-1	400	-0.25%
2020/04/23	1	22.10	0	0.00	21.80	1	419	0.24%
2020/04/20	0	0.00	1	21.85	21.90	-1	405	-0.25%
2020/04/17	0	0.00	8	21.80	21.75	-8	404	-1.98%
2020/04/16	1	22.00	0	0.00	21.95	1	399	0.25%
2020/04/07	0	0.00	1	19.05	18.95	-1	400	-0.25%
2020/04/06	1	18.20	0	0.00	18.20	1	399	0.25%
2020/03/25	0	0.00	2	17.55	17.65	-2	434	-0.46%
2020/03/24	1	16.55	0	0.00	16.45	1	432	0.23%
2020/03/19	1	15.40	0	0.00	15.05	1	633	0.16%
2020/03/18	2	16.90	0	0.00	16.70	2	629	0.32%
2020/03/17	2	16.95	0	0.00	16.90	2	631	0.32%
2020/03/13	1	19.90	0	0.00	20.25	1	728	0.14%
2020/03/12	3	22.77	0	0.00	22.10	3	793	0.38%
2020/03/11	8	25.03	0	0.00	24.50	8	835	0.96%
2020/03/09	10	25.00	0	0.00	24.60	10	827	1.21%
2020/03/06	13	25.80	0	0.00	25.65	13	821	1.58%
2020/03/04	0	0.00	1	25.35	26.20	-1	816	-0.12%
2020/03/02	5	24.60	0	0.00	25.20	5	813	0.61%
2020/02/25	0.1	26.50	0	0.00	26.30	0.1	805	0.01%
2020/02/24	1.1	26.36	0	0.00	26.35	1.1	804	0.13%
2020/02/18	0.5	25.80	0	0.00	25.75	0.5	774	0.06%
2020/02/17	0	0.00	1	26.20	26.05	-1	774	-0.13%
2020/02/14	0	0.00	1	26.00	26.25	-1	772	-0.13%
2020/02/13	2	25.98	0	0.00	25.70	2	772	0.26%
2020/02/12	7	25.60	0	0.00	25.75	7	772	0.91%
2020/01/20	0	0.00	1	28.35	28.25	-1	842	-0.12%
2020/01/17	0.2	28.45	0	0.00	28.45	0.2	894	0.02%
2020/01/06	1	28.75	0	0.00	28.65	1	982	0.10%
2020/01/03	2	29.80	0	0.00	29.30	2	978	0.20%
2020/01/02	1	30.20	1	30.10	30.10	0	982	0.00%
2019/12/30	1	30.25	1	30.00	30.05	0	974	0.00%
2019/12/27	1	30.65	0	0.00	30.05	1	968	0.10%
2019/12/25	0	0.00	2	29.90	30.15	-2	953	-0.21%
2019/12/23	2	30.10	0	0.00	29.90	2	951	0.21%
2019/12/20	0	0.00	1	30.65	30.25	-1	948	-0.11%
2019/12/18	3	30.47	3	30.32	30.05	0	941	0.00%
2019/12/17	49	31.22	45	32.52	30.90	4	924	0.43%
2019/12/16	0	0.00	25	30.39	30.50	-25	867	-2.88%
2019/12/12	0	0.00	3	29.70	29.45	-3	803	-0.37%
2019/12/06	0	0.00	35	30.10	30.15	-35	607	-5.76%
2019/11/25	3	27.58	0	0.00	27.60	3	586	0.51%
2019/11/18	1	27.95	0	0.00	27.95	1	635	0.16%
2019/11/12	1	27.90	1	28.05	28.20	0	704	0.00%
2019/11/01	1	29.40	1	29.40	29.60	0	692	0.00%
2019/10/30	3	29.95	6	30.02	29.80	-3	686	-0.44%
2019/10/28	0	0.00	10	31.60	30.60	-10	667	-1.50%
2019/10/25	2	29.73	3	29.82	30.50	-1	613	-0.16%
2019/10/24	0	0.00	1	29.35	29.35	-1	560	-0.18%
2019/10/23	5	29.53	4	29.25	29.25	1	566	0.18%
2019/10/21	1	28.40	0	0.00	28.60	1	568	0.18%
2019/10/16	0	0.00	2	29.23	28.20	-2	587	-0.34%
2019/10/08	0	0.00	1	28.20	27.85	-1	637	-0.16%
2019/10/01	1	27.55	0	0.00	27.70	1	631	0.16%
2019/09/23	1	28.60	0	0.00	28.55	1	622	0.16%
2019/09/19	101	29.34	0	0.00	29.20	101	610	16.55%	大買/鉅額交易
2019/09/09	1	29.55	1	29.05	28.95	0	574	0.00%
2019/09/06	1	29.30	2	29.05	29.15	-1	563	-0.18%
2019/08/28	2	28.93	0	0.00	28.80	2	554	0.36%
2019/08/20	2	29.58	1	29.95	29.40	1	509	0.20%
2019/08/16	1	27.25	1	27.60	27.70	0	444	0.00%
2019/08/12	2	27.40	1	27.45	27.35	1	449	0.22%
2019/08/06	0	0.00	1	27.00	27.00	-1	449	-0.22%
2019/07/31	1	28.20	1	28.20	28.25	0	457	0.00%
2019/07/29	1	28.95	0	0.00	29.00	1	454	0.22%
2019/07/24	0	0.00	13	29.23	29.50	-13	472	-2.75%
2019/07/19	1	28.90	0	0.00	28.90	1	430	0.23%
2019/07/18	0	0.00	2	29.40	29.05	-2	428	-0.47%
2019/07/16	94	28.96	3	29.25	29.80	91	396	22.98%
2019/07/04	1	26.90	0	0.00	26.80	1	448	0.22%
2019/07/02	1	26.70	0	0.00	26.90	1	456	0.22%
2019/07/01	1	26.60	1	26.50	26.30	0	455	0.00%
2019/06/27	0	0.00	1	26.20	26.20	-1	457	-0.22%
2019/06/19	0	0.00	3	26.00	25.95	-3	451	-0.66%
2019/06/18	1	26.00	2	26.13	25.65	-1	453	-0.22%
2019/06/10	2	24.95	1	25.20	25.15	1	468	0.21%
2019/06/06	0	0.00	1	24.60	24.40	-1	465	-0.21%
2019/06/05	2	25.00	1	24.80	24.50	1	468	0.21%
2019/05/31	2	25.50	1	25.45	25.25	1	485	0.21%
2019/05/30	1	24.10	0	0.00	25.50	1	475	0.21%
2019/05/27	1	23.90	0	0.00	23.95	1	494	0.20%
2019/05/23	0	0.00	1	24.30	24.15	-1	528	-0.19%
2019/05/21	0.1	25.25	0	0.00	25.25	0.1	547	0.02%
2019/05/17	1	25.85	0	0.00	25.45	1	589	0.17%
2019/05/15	0	0.00	1	26.15	26.05	-1	659	-0.15%
2019/05/14	1	25.00	0	0.00	25.65	1	680	0.15%
2019/05/03	0	0.00	2	29.65	29.35	-2	719	-0.28%
2019/05/02	2	30.15	0	0.00	29.75	2	722	0.28%
2019/04/26	1	29.30	0	0.00	29.15	1	778	0.13%
2019/04/19	0	0.00	2	30.40	30.05	-2	839	-0.24%
2019/04/18	0	0.00	1	30.80	30.20	-1	835	-0.12%
2019/04/17	0	0.00	9	31.67	31.30	-9	832	-1.08%
2019/04/16	7	30.69	0	0.00	31.30	7	777	0.90%
2019/04/11	1	30.35	0	0.00	30.15	1	769	0.13%
2019/04/01	1	29.20	1	29.35	29.20	0	817	0.00%
2019/03/28	0	0.00	1	29.30	29.35	-1	828	-0.12%
2019/03/27	2	29.30	0	0.00	29.30	2	849	0.24%
2019/03/26	1	29.00	0	0.00	29.00	1	870	0.11%
2019/03/22	0	0.00	1	30.15	29.80	-1	897	-0.11%
2019/03/21	0	0.00	1	30.10	30.10	-1	914	-0.11%
2019/03/14	0	0.00	1	30.50	30.50	-1	1,128	-0.09%
2019/03/05	1	32.25	0	0.00	32.30	1	1,442	0.07%
2019/03/04	0	0.00	1	32.50	32.50	-1	1,526	-0.07%
2019/02/27	0	0.00	1	32.05	31.70	-1	1,533	-0.07%
2019/02/22	1	32.50	1	32.75	32.15	0	1,590	0.00%
2019/02/20	1	32.95	5	33.21	32.95	-4	1,597	-0.25%
2019/02/19	3	33.47	2	33.65	33.25	1	1,593	0.06%
2019/02/18	1	33.15	1	33.60	33.25	0	1,597	0.00%
2019/02/15	1	32.95	0	0.00	33.05	1	1,587	0.06%
2019/02/14	1	33.45	8	33.83	32.95	-7	1,575	-0.44%
2019/02/12	0	0.00	2	31.45	32.45	-2	1,507	-0.13%
2019/01/28	1	31.35	1	31.00	31.00	0	1,525	0.00%
2019/01/21	1	31.00	0	0.00	31.00	1	1,553	0.06%
2019/01/18	1	31.50	1	31.80	31.10	0	1,541	0.00%
2019/01/16	1	30.90	1	31.10	30.70	0	1,499	0.00%
2019/01/09	1	30.35	1	30.55	30.20	0	1,464	0.00%
2019/01/03	2	30.30	0	0.00	30.15	2	1,482	0.13%
2019/01/02	1	30.80	1	30.95	30.60	0	1,511	0.00%
2018/12/28	3	30.80	3	30.70	30.95	0	1,520	0.00%
2018/12/27	1	30.20	0	0.00	29.85	1	1,528	0.07%
2018/12/24	0	0.00	3	30.10	30.60	-3	1,552	-0.19%
2018/12/21	3	30.10	0	0.00	30.25	3	1,574	0.19%
2018/12/19	6	31.37	1	31.05	30.90	5	1,633	0.31%
2018/12/17	0	0.00	1	32.85	32.85	-1	1,690	-0.06%
2018/12/14	4	33.13	2	33.10	33.10	2	1,685	0.12%
2018/12/13	0	0.00	1	34.05	34.05	-1	1,671	-0.06%
2018/12/12	3	34.47	1	34.40	34.75	2	1,598	0.13%
2018/12/10	0	0.00	1	31.15	31.25	-1	1,513	-0.07%
2018/12/07	16	31.67	0	0.00	31.95	16	1,514	1.06%
2018/12/06	0	0.00	4	31.34	31.00	-4	1,502	-0.27%
2018/12/05	44	33.76	2	33.83	33.65	42	1,477	2.84%
2018/12/04	0	0.00	1	33.85	32.80	-1	1,404	-0.07%
2018/12/03	0	0.00	1	33.20	33.40	-1	1,405	-0.07%
2018/11/30	0	0.00	6	32.25	32.15	-6	1,372	-0.44%
2018/11/29	0	0.00	4	32.40	31.60	-4	1,357	-0.29%
2018/11/28	4	32.59	0	0.00	32.40	4	1,331	0.30%
2018/11/27	1	30.80	1	31.25	31.50	0	1,287	0.00%
2018/11/23	1	29.45	1	29.70	29.25	0	1,221	0.00%
2018/11/22	3	31.48	2	30.25	29.60	1	1,286	0.08%
2018/11/21	21	29.48	21	29.71	30.60	0	1,252	0.00%
2018/11/19	10	29.30	0	0.00	29.45	10	1,277	0.78%
2018/11/15	1	29.45	1	29.30	29.15	0	1,293	0.00%
2018/11/13	2	28.50	1	28.50	28.70	1	1,296	0.08%
2018/11/09	0	0.00	10	29.31	29.00	-10	1,384	-0.72%
2018/11/08	1	29.90	0	0.00	29.30	1	1,407	0.07%
2018/11/07	10	30.16	1	30.20	30.25	9	1,430	0.63%
2018/11/06	1	30.55	0	0.00	29.15	1	1,493	0.07%
2018/11/05	0	0.00	9	29.99	30.50	-9	1,550	-0.58%
2018/11/02	10	30.40	6	30.57	29.90	4	1,565	0.26%
2018/11/01	6	29.50	0	0.00	29.65	6	1,568	0.38%
2018/10/31	0	0.00	4	28.58	28.70	-4	1,633	-0.24%
2018/10/30	1	26.70	5	26.87	27.00	-4	1,640	-0.24%
2018/10/29	0	0.00	12	27.00	26.90	-12	1,679	-0.71%
2018/10/26	0	0.00	5	26.58	26.60	-5	1,727	-0.29%
2018/10/18	0	0.00	1	31.00	31.20	-1	2,077	-0.05%
2018/10/17	0	0.00	1	32.00	31.00	-1	2,270	-0.04%
2018/10/16	10	31.23	12	31.31	31.05	-2	2,333	-0.09%
2018/10/12	1	30.25	1	30.50	30.10	0	2,461	0.00%
2018/10/11	1	29.70	2	30.58	29.70	-1	2,622	-0.04%
2018/10/08	1	34.20	1	34.10	33.50	0	3,113	0.00%
2018/10/05	4	33.63	0	0.00	33.40	4	3,160	0.13%
2018/10/02	2	39.85	2	40.13	39.40	0	3,295	0.00%
2018/09/28	1	39.15	0	0.00	39.30	1	3,492	0.03%
2018/09/27	2	40.00	1	39.55	39.05	1	3,610	0.03%
2018/09/26	1	39.85	1	40.10	39.60	0	3,666	0.00%
2018/09/25	0	0.00	2	39.40	41.50	-2	3,821	-0.05%
2018/09/21	3	37.35	4	37.58	37.75	-1	3,845	-0.03%
2018/09/17	1	39.20	4	38.98	38.70	-3	4,057	-0.07%
2018/09/14	0	0.00	1	39.00	39.35	-1	4,098	-0.02%
2018/09/13	1	38.05	1	38.40	37.85	0	4,110	0.00%
2018/09/11	2	37.40	4	38.20	37.90	-2	4,169	-0.05%
2018/09/07	4	39.50	7	38.30	38.60	-3	4,273	-0.07%
2018/09/06	2	40.90	2	41.55	41.10	0	4,616	0.00%
2018/09/05	6	41.45	0	0.00	41.25	6	5,043	0.12%
2018/08/30	0	0.00	3	43.23	43.70	-3	6,213	-0.05%
2018/08/29	3	43.67	6	44.04	42.95	-3	6,248	-0.05%
2018/08/28	3	42.73	5	44.13	42.20	-2	6,247	-0.03%
2018/08/27	28	42.82	24	43.23	43.90	4	6,284	0.06%
2018/08/23	0	0.00	1	42.00	41.75	-1	6,603	-0.02%
2018/08/21	0	0.00	3	42.45	43.30	-3	7,130	-0.04%
2018/08/20	4	42.08	0	0.00	42.30	4	7,321	0.05%
2018/08/17	18	44.21	21	43.69	42.60	-3	7,522	-0.04%
2018/08/16	6	42.52	0	0.00	42.40	6	7,599	0.08%
2018/08/15	0	0.00	5	42.00	42.00	-5	7,619	-0.07%
2018/08/14	6	42.43	12	42.54	43.30	-6	7,595	-0.08%
2018/08/13	6	42.27	5	42.46	42.30	1	7,567	0.01%
2018/08/10	16	44.82	25	44.37	43.55	-9	7,510	-0.12%
2018/08/09	13	46.34	5	47.07	46.30	8	7,426	0.11%
2018/08/08	9	47.52	13	47.11	46.65	-4	7,409	-0.05%
2018/08/07	22	48.35	16	48.42	47.60	6	7,390	0.08%
2018/08/06	8	47.35	36.3	47.40	47.20	-28.3	7,315	-0.39%
2018/08/03	23	46.05	12	46.32	46.80	11	7,306	0.15%
2018/08/02	20	46.39	5	46.57	46.00	15	7,270	0.21%
2018/08/01	3	48.17	27	48.44	47.80	-24	7,235	-0.33%
2018/07/31	37	47.86	11	47.62	47.55	26	7,208	0.36%
2018/07/30	8	48.00	8	48.61	48.40	0	7,157	0.00%
2018/07/27	11	50.43	22	50.78	50.40	-11	7,101	-0.15%
2018/07/26	39	50.33	21	50.79	50.10	18	7,045	0.26%
2018/07/25	25	49.44	22	49.80	50.50	3	6,913	0.04%
2018/07/24	17	50.95	14	50.60	50.50	3	6,842	0.04%
2018/07/23	11	47.43	14	47.53	48.50	-3	6,648	-0.05%
2018/07/20	10	47.78	20	47.38	46.90	-10	6,582	-0.15%
2018/07/19	11	48.50	7	48.38	48.80	4	6,510	0.06%
2018/07/18	6	48.74	4	50.13	48.90	2	6,452	0.03%
2018/07/17	24	53.88	11	52.31	50.40	13	6,275	0.21%
2018/07/16	2	53.30	16	53.64	55.50	-14	5,936	-0.24%
2018/07/13	16	50.48	33	50.66	50.50	-17	5,845	-0.29%
2018/07/12	32	49.47	16	49.49	50.20	16	5,792	0.28%
2018/07/11	19	49.20	24	49.90	48.90	-5	5,753	-0.09%
2018/07/10	26	48.89	22	48.95	49.85	4	5,666	0.07%
2018/07/09	23	48.73	13	49.21	47.80	10	5,599	0.18%
2018/07/06	21	46.39	21	46.54	48.50	0	5,498	0.00%
2018/07/05	30	49.13	19	49.07	47.00	11	5,368	0.20%
2018/07/04	16	52.05	17	53.37	51.00	-1	5,239	-0.02%
2018/07/03	14	53.56	9	54.06	53.00	5	5,140	0.10%
2018/07/02	16	52.33	16	52.43	52.00	0	4,934	0.00%
2018/06/29	5	53.40	4	54.03	53.70	1	4,820	0.02%
2018/06/28	3	51.57	4	50.86	52.40	-1	4,759	-0.02%
2018/06/27	5	51.64	4	51.98	49.60	1	4,706	0.02%
2018/06/25	1	46.75	1	47.50	46.75	0	4,586	0.00%
2018/06/22	5	51.68	3	52.20	50.00	2	4,543	0.04%
2018/06/21	5	54.54	6	54.83	54.80	-1	4,510	-0.02%
2018/06/20	3	48.00	1	50.10	52.50	2	4,481	0.04%
2018/06/19	1	53.50	1	53.50	53.20	0	4,440	0.00%
2018/06/15	9	57.04	4	57.65	57.50	5	4,426	0.11%
2018/06/14	14	59.01	32	58.80	60.20	-18	4,339	-0.41%
2018/06/13	27	58.34	15	56.95	55.50	12	3,971	0.30%
2018/06/12	7	54.70	11.9	55.88	56.50	-4.9	3,542	-0.14%
2018/06/11	14	49.27	3	50.33	51.40	11	3,159	0.35%
2018/06/08	9	45.31	9	46.22	46.80	0	2,873	0.00%
2018/06/07	2	40.43	9	41.06	42.55	-7	2,515	-0.28%
2018/06/05	7	36.95	11	38.03	38.05	-4	2,288	-0.17%
2018/06/04	13	39.91	1	39.00	39.20	12	2,223	0.54%
2018/06/01	12	38.85	15	38.97	38.80	-3	2,159	-0.14%
2018/05/31	12	39.23	14	40.04	39.05	-2	2,106	-0.09%
2018/05/30	5	38.33	8	38.69	40.00	-3	1,838	-0.16%
2018/05/29	5	37.53	13	37.99	36.80	-8	1,516	-0.53%
2018/05/28	6	36.35	13	35.05	36.50	-7	1,287	-0.54%
2018/05/25	16	33.25	4	33.88	34.00	12	1,087	1.10%
2018/05/24	1	32.00	10	30.32	32.20	-9	863	-1.04%
2018/05/23	0	0.00	8	28.70	29.30	-8	716	-1.12%
2018/05/21	0	0.00	4	27.30	27.60	-4	686	-0.58%
2018/05/14	10	27.45	0	0.00	27.20	10	712	1.40%
2018/05/11	5	28.55	11	28.55	27.20	-6	720	-0.83%
2018/05/09	17	27.58	4	27.15	27.55	13	768	1.69%
2018/05/08	0	0.00	1	26.80	27.25	-1	781	-0.13%
2018/04/30	1	26.30	0	0.00	26.25	1	1,012	0.10%
2018/04/27	0	0.00	20	26.20	26.45	-20	1,175	-1.70%
2018/04/26	5	25.90	0	0.00	25.80	5	1,189	0.42%
2018/03/22	0	0.00	1	28.35	28.20	-1	1,610	-0.06%
2018/03/21	1	29.00	0	0.00	28.80	1	1,605	0.06%
2018/03/02	0	0.00	0	29.10	29.00	0	1,785	0.00%
2018/02/27	0	0.00	1	29.70	29.20	-1	1,819	-0.05%
2018/02/09	0	0.00	2	26.50	27.30	-2	2,315	-0.09%
2018/02/08	1	28.65	0	0.00	28.70	1	2,430	0.04%
2018/02/07	0	0.00	1	29.20	28.65	-1	2,455	-0.04%
2018/02/06	0	0.00	13	29.55	28.20	-13	2,501	-0.52%
2018/02/02	0	0.00	10	31.94	32.00	-10	2,516	-0.40%
2018/01/31	10	33.00	0	0.00	33.15	10	2,615	0.38%
2018/01/30	1	33.10	1	33.30	32.60	0	2,654	0.00%
2018/01/29	2	33.30	2	33.58	33.25	0	2,665	0.00%
2018/01/25	10	31.70	0	0.00	31.70	10	2,758	0.36%
2018/01/24	0	0.00	6	31.30	32.50	-6	3,091	-0.19%
2018/01/23	41	33.67	31	33.30	32.55	10	3,231	0.31%
2018/01/18	2	32.15	5	32.26	31.70	-3	3,570	-0.08%
2018/01/17	3	31.83	1	31.60	31.60	2	3,666	0.05%
2018/01/12	10	31.25	0	0.00	31.70	10	3,844	0.26%
2018/01/08	0	0.00	1	31.90	31.90	-1	3,946	-0.03%
2018/01/05	2	32.10	5	32.10	32.35	-3	3,938	-0.08%
2018/01/04	0	0.00	1	32.30	31.95	-1	3,894	-0.03%
2018/01/03	3	32.93	1	33.60	32.40	2	3,883	0.05%
2018/01/02	8	32.63	12	32.58	32.50	-4	3,851	-0.10%