辛耘 (3583)-統一-南京券商分點個股進出

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

辛耘

(3583)

可現股當沖

股價
342.5
漲跌
▼4.5
漲幅
-1.30%
成交量
4,786張
產業
上市半導體類股
466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

辛耘 (3583)籌碼相關－統一-南京券商分點個股進出

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-南京券商分點個股進出
統一-南京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
2024/05/03	1	342.50	2	346.97	342.50	-1	8,341	-0.01%
2024/05/02	3	345.83	7	346.64	347.00	-4	8,315	-0.05%
2024/04/30	10	342.70	10	340.95	338.00	0	8,312	0.00%
2024/04/29	4	340.13	8.1	343.60	342.50	-4.1	8,288	-0.05%
2024/04/26	9	335.44	20	336.38	335.00	-11	8,274	-0.13%
2024/04/25	3	324.50	3	320.17	326.50	0	8,301	0.00%
2024/04/24	32.1	337.60	21	330.62	328.50	11.1	8,289	0.13%
2024/04/23	12	321.17	8	320.00	321.50	4	8,261	0.05%
2024/04/22	11	320.14	0	307.82	304.50	11	8,245	0.13%
2024/04/19	12.1	326.46	52	321.33	316.50	-39.9	8,188	-0.49%
2024/04/18	18	353.06	30	354.65	346.50	-12	8,018	-0.15%
2024/04/17	24	354.71	30	356.98	363.00	-6	7,899	-0.08%
2024/04/16	16	328.69	27	334.52	340.00	-11	7,750	-0.14%
2024/04/15	19	347.32	19	343.63	341.00	0	7,646	0.00%
2024/04/12	13	346.08	2	349.25	341.00	11	7,539	0.15%
2024/04/10	6	351.33	14	351.32	341.00	-8	7,350	-0.11%
2024/04/09	14	367.86	11	355.64	354.00	3	7,244	0.04%
2024/04/08	5	371.78	13	369.77	364.50	-8	7,095	-0.11%
2024/04/03	22	361.09	52	361.51	380.50	-30	6,932	-0.43%
2024/04/02	52	328.06	35	334.68	347.00	17	6,559	0.26%
2024/04/01	49	315.20	26.2	318.68	315.50	22.8	6,367	0.36%
2024/03/29	24	307.65	32	300.53	302.00	-8	6,182	-0.13%
2024/03/28	3.2	313.34	10	312.65	309.00	-6.8	6,076	-0.11%
2024/03/27	23	310.72	85.5	295.81	317.50	-62.5	5,884	-1.06%
2024/03/26	17.2	295.83	21.1	295.85	291.50	-3.9	5,624	-0.07%
2024/03/25	91	291.77	11.1	296.05	298.50	79.9	5,383	1.48%
2024/03/22	47	285.98	33	288.26	287.00	14	5,235	0.27%
2024/03/21	10.2	282.32	10.1	285.02	283.00	0.1	5,149	0.00%
2024/03/20	25	283.70	40	284.38	277.50	-15	5,097	-0.29%
2024/03/19	31	290.69	21	292.30	290.00	10	5,006	0.20%
2024/03/18	28.4	282.92	8.2	281.35	287.00	20.2	4,838	0.42%
2024/03/15	8	271.13	118	270.89	266.00	-110	4,686	-2.35%	大賣/鉅額交易
2024/03/14	116	265.44	12	266.25	265.00	104	4,636	2.24%	大買/鉅額交易
2024/03/13	35.1	277.48	16	275.03	276.00	19.1	4,564	0.42%
2024/03/12	8	283.56	6.1	285.74	285.00	1.9	4,482	0.04%
2024/03/11	19	283.76	6.2	282.54	280.50	12.9	4,413	0.29%
2024/03/08	6.2	279.34	2.2	289.20	263.50	4	4,295	0.09%
2024/03/07	9.4	290.89	12	294.00	285.00	-2.6	4,173	-0.06%
2024/03/06	6	282.25	31.1	283.66	288.00	-25.1	4,103	-0.61%
2024/03/05	5	270.20	8	272.88	275.00	-3	4,037	-0.07%
2024/03/04	5	274.00	3	275.83	268.00	2	3,969	0.05%
2024/03/01	5	265.80	3.3	269.09	268.00	1.7	3,909	0.04%
2024/02/29	1.1	264.82	1	264.00	267.00	0.1	3,965	0.00%
2024/02/27	26.3	280.47	2	278.75	266.50	24.3	3,944	0.62%
2024/02/26	6	286.33	6.1	289.67	293.50	-0.1	3,840	0.00%
2024/02/23	3	273.00	4	270.25	278.50	-1	3,611	-0.03%
2024/02/22	6	249.00	9	250.72	253.50	-3	3,588	-0.08%
2024/02/21	2.1	238.29	1	239.00	239.50	1.1	3,407	0.03%
2024/02/20	3	246.50	11.5	242.06	242.00	-8.5	3,351	-0.25%
2024/02/19	4.5	246.93	43	246.77	242.50	-38.5	3,278	-1.17%
2024/02/16	2	249.75	2.2	249.45	247.50	-0.2	3,224	-0.01%
2024/02/15	52	230.61	6	239.07	243.50	46	3,086	1.49%
2024/02/02	1	219.50	0	0.00	219.50	1	2,911	0.03%
2024/01/31	1	220.47	2	219.00	215.50	-1	2,895	-0.03%
2024/01/30	1	220.00	4	219.50	220.00	-3	2,862	-0.10%
2024/01/29	1	217.50	1	218.50	218.50	0	2,858	0.00%
2024/01/26	3	211.50	1	215.00	210.50	2	2,845	0.07%
2024/01/25	3	220.16	2	224.25	216.00	1	2,840	0.04%
2024/01/24	8	219.38	1	222.00	219.00	7	2,811	0.25%
2024/01/23	3	218.00	0	0.00	220.00	3	2,763	0.11%
2024/01/22	1	220.00	8	221.13	221.00	-7	2,733	-0.26%
2024/01/19	2	214.75	6	216.42	212.50	-4	2,655	-0.15%
2024/01/18	7	208.93	0	0.00	209.50	7	2,583	0.27%
2024/01/17	6	217.52	11.3	219.39	214.50	-5.3	2,582	-0.20%
2024/01/16	5.3	216.21	5	217.70	217.00	0.3	2,515	0.01%
2024/01/15	5	212.10	1	212.00	214.00	4	2,513	0.16%
2024/01/12	2	210.00	6	210.17	210.50	-4	2,602	-0.15%
2024/01/11	3	206.00	6	210.00	210.00	-3	2,611	-0.11%
2024/01/10	5	208.30	3.2	209.30	206.00	1.8	2,612	0.07%
2024/01/09	2.2	202.53	1	202.01	202.00	1.2	2,555	0.05%
2024/01/08	0	197.93	0	0.00	197.50	0	2,572	0.00%
2024/01/05	1	204.48	0	0.00	199.50	1	2,608	0.04%
2024/01/04	2	206.25	0	0.00	206.50	2	2,626	0.08%
2024/01/03	2	208.00	0	0.00	208.00	2	2,672	0.08%
2024/01/02	0.2	209.05	0.1	208.51	210.50	0.1	2,688	0.01%
2023/12/29	0	0.00	0.1	211.00	214.00	-0.1	2,702	0.00%
2023/12/28	1	212.50	1	212.00	213.00	0	2,713	0.00%
2023/12/27	1	210.00	0	0.00	211.00	1	2,773	0.04%
2023/12/26	0	207.00	0.3	206.50	206.50	-0.3	2,864	-0.01%
2023/12/22	1	207.00	0.5	208.00	206.50	0.5	2,902	0.02%
2023/12/21	1	208.50	0	0.00	207.50	1	2,920	0.03%
2023/12/20	1	213.50	1	217.50	213.50	0	2,992	0.00%
2023/12/19	1	219.00	0.1	215.50	217.50	0.9	3,003	0.03%
2023/12/15	1	212.50	0	0.00	212.50	1	3,031	0.03%
2023/12/14	1	213.50	0	0.00	213.50	1	3,074	0.03%
2023/12/13	2	215.00	1	213.00	213.00	1	3,079	0.03%
2023/12/12	1	214.50	1	211.50	211.00	0	3,062	0.00%
2023/12/08	1	221.00	1	219.00	219.50	0	3,053	0.00%
2023/12/07	2	221.25	2	216.25	217.00	0	3,055	0.00%
2023/12/06	41.1	218.97	45	217.31	219.00	-3.9	3,053	-0.13%
2023/12/05	61	219.82	91	216.84	215.50	-30	3,061	-0.98%
2023/12/04	2	229.00	81	224.69	223.50	-79	3,044	-2.59%
2023/12/01	83	229.80	69	229.35	229.50	14	3,049	0.46%
2023/11/30	47	221.98	7	225.43	221.00	40	2,950	1.36%
2023/11/29	64	217.36	40	215.50	216.00	24	2,895	0.83%
2023/11/28	45	219.94	20	216.50	216.50	25	2,947	0.85%
2023/11/27	9	223.17	5	224.00	219.50	4	2,961	0.14%
2023/11/24	2	215.75	2	217.00	218.00	0	2,920	0.00%
2023/11/22	51	214.81	53	214.90	215.00	-2	2,873	-0.07%
2023/11/21	41	208.72	44	207.56	207.00	-3	2,810	-0.11%
2023/11/20	1	194.00	0	0.00	193.50	1	2,842	0.04%
2023/11/16	1	189.00	0	0.00	188.50	1	3,125	0.03%
2023/11/15	4	194.00	2	194.50	190.50	2	3,217	0.06%
2023/11/14	1	190.50	0	0.00	193.50	1	3,382	0.03%
2023/11/13	9	193.28	0	0.00	192.00	9	3,664	0.25%
2023/11/10	1	187.00	0	0.00	184.50	1	3,738	0.03%
2023/11/09	0	0.00	1	189.50	189.00	-1	3,917	-0.03%
2023/11/07	1	190.50	1	193.50	190.50	0	4,200	0.00%
2023/11/06	1	193.50	2	194.50	193.00	-1	4,392	-0.02%
2023/11/02	2	188.00	0	0.00	186.50	2	5,016	0.04%
2023/10/31	0	0.00	1	181.00	181.00	-1	5,602	-0.02%
2023/10/27	0	0.00	1	186.50	187.00	-1	6,157	-0.02%
2023/10/26	2.1	189.26	0	0.00	188.50	2.1	6,549	0.03%
2023/10/24	33	200.44	31	199.60	202.00	2	6,929	0.03%
2023/10/23	0	0.00	3	200.17	195.50	-3	7,280	-0.04%
2023/10/20	8	199.19	4	195.75	202.00	4	7,469	0.05%
2023/10/19	5	185.20	3	185.50	190.50	2	7,470	0.03%
2023/10/17	1	190.50	1	197.50	190.00	0	7,915	0.00%
2023/10/16	0	0.00	0.1	194.50	195.50	-0.1	7,992	0.00%
2023/10/13	3	204.33	2	198.25	198.50	1	8,148	0.01%
2023/10/12	2.1	205.86	4	208.88	207.00	-1.9	8,461	-0.02%
2023/10/11	5	208.90	6	206.58	204.00	-1	8,692	-0.01%
2023/10/05	2	205.50	4	207.25	205.50	-2	9,007	-0.02%
2023/10/04	1	201.50	1	200.50	202.00	0	9,120	0.00%
2023/10/03	3	210.33	1	204.50	204.50	2	9,147	0.02%
2023/10/02	8	209.31	3	211.50	212.00	5	9,218	0.05%
2023/09/28	1	199.00	2.5	198.58	198.00	-1.5	9,268	-0.02%
2023/09/27	0.4	194.88	0	0.00	193.50	0.4	9,396	0.00%
2023/09/26	0.1	196.00	1	199.50	195.00	-0.9	9,622	-0.01%
2023/09/25	6	200.25	6.2	200.43	198.00	-0.2	9,656	0.00%
2023/09/22	5.2	190.85	4	193.00	194.00	1.2	9,618	0.01%
2023/09/21	0	0.00	2	189.25	189.00	-2	9,618	-0.02%
2023/09/19	7	196.36	5	199.40	195.00	2	9,684	0.02%
2023/09/18	1	203.00	1	207.00	203.00	0	9,673	0.00%
2023/09/15	0	0.00	1	213.00	210.00	-1	9,705	-0.01%
2023/09/13	1	208.50	0	0.00	211.00	1	9,812	0.01%
2023/09/12	2	210.25	3	208.17	207.00	-1	9,868	-0.01%
2023/09/11	29	205.21	28	210.98	205.50	1	9,944	0.01%
2023/09/08	2	215.25	1	214.50	214.50	1	10,148	0.01%
2023/09/07	23	219.00	25	216.34	219.00	-2	10,205	-0.02%
2023/09/06	29	219.02	26	219.90	218.50	3	10,284	0.03%
2023/09/05	2	216.00	4	217.63	219.00	-2	10,411	-0.02%
2023/09/04	5	212.60	5	213.30	215.00	0	10,674	0.00%
2023/09/01	15	216.67	13	212.81	212.00	2	10,688	0.02%
2023/08/31	10	210.95	15	211.60	211.50	-5	10,792	-0.05%
2023/08/30	35	213.31	27	219.28	212.50	8	10,813	0.07%
2023/08/29	2	221.00	14	214.93	215.00	-12	10,827	-0.11%
2023/08/28	2	226.50	18	221.08	217.00	-16	10,822	-0.15%
2023/08/25	8.2	230.17	27	231.26	226.00	-18.8	10,788	-0.17%
2023/08/24	25	239.44	26	239.37	241.00	-1	10,820	-0.01%
2023/08/23	16	242.72	14	243.54	246.00	2	10,699	0.02%
2023/08/22	57.1	249.35	100	249.28	244.00	-42.9	10,687	-0.40%
2023/08/21	66	239.52	75	242.03	240.00	-9	10,521	-0.09%
2023/08/18	25.2	235.84	76.4	239.51	235.00	-51.2	10,439	-0.49%
2023/08/17	201.5	242.89	111	244.14	249.00	90.5	10,262	0.88%	大買/大賣/
2023/08/16	23	231.20	23	226.28	231.50	0	9,976	0.00%
2023/08/15	24	233.77	30	235.28	227.00	-6	9,927	-0.06%
2023/08/14	28	221.07	16	220.59	224.50	12	9,777	0.12%
2023/08/11	24	222.54	17.1	226.29	218.00	6.9	9,675	0.07%
2023/08/10	55	223.27	54	222.33	222.00	1	9,512	0.01%
2023/08/09	70.2	245.34	66	244.58	240.50	4.2	9,313	0.05%
2023/08/08	39	249.77	47.8	248.74	257.00	-8.8	9,039	-0.10%
2023/08/07	71	238.26	67.2	232.18	245.50	3.8	8,664	0.04%
2023/08/04	45	217.80	33.1	213.21	223.50	11.9	8,306	0.14%
2023/08/02	16.1	216.09	13.6	216.53	203.50	2.5	8,054	0.03%
2023/08/01	8.8	237.26	20	235.63	225.00	-11.2	7,809	-0.14%
2023/07/31	26	260.33	22	256.47	249.50	4	7,483	0.05%
2023/07/28	17	235.35	6	237.58	242.50	11	7,079	0.16%
2023/07/27	11	221.77	21	220.40	220.50	-10	6,850	-0.15%
2023/07/26	19	220.63	17	221.38	217.00	2	6,633	0.03%
2023/07/25	20	206.85	22.1	208.09	212.00	-2.1	6,254	-0.03%
2023/07/24	2	189.50	1	185.50	193.00	1	6,016	0.02%
2023/07/21	8	190.75	6	193.75	188.50	2	5,903	0.03%
2023/07/20	15	183.27	26	182.06	190.00	-11	5,607	-0.20%
2023/07/19	17	176.03	11	183.32	174.00	6	5,419	0.11%
2023/07/18	14	180.75	3	186.67	179.00	11	5,341	0.21%
2023/07/17	24.1	189.29	36	187.68	186.50	-11.9	5,159	-0.23%
2023/07/14	18	173.14	16.1	175.02	180.50	2	4,804	0.04%
2023/07/13	17	166.44	10	169.65	164.50	7	4,542	0.15%
2023/07/12	15.1	172.04	35	171.87	164.00	-20	4,406	-0.45%
2023/07/11	7	165.43	13	167.77	166.00	-6	4,164	-0.14%
2023/07/10	5	161.20	4	162.00	162.00	1	4,024	0.02%
2023/07/07	12	162.00	10	163.55	160.00	2	3,978	0.05%
2023/07/06	19	161.50	16	163.47	162.00	3	3,860	0.08%
2023/07/05	9	162.39	8	162.06	160.50	1	3,705	0.03%
2023/07/04	11	164.64	8.1	166.00	169.50	2.9	3,546	0.08%
2023/07/03	2	154.00	1	150.50	154.50	1	3,309	0.03%
2023/06/29	10	147.00	1	147.50	148.00	9	3,213	0.28%
2023/06/28	9	148.72	3	147.17	146.00	6	3,183	0.19%
2023/06/27	4	150.75	5	153.10	152.50	-1	3,115	-0.03%
2023/06/26	2	153.75	7	155.71	155.00	-5	3,050	-0.16%
2023/06/21	1	162.50	2	160.25	158.00	-1	3,006	-0.03%
2023/06/20	8.1	159.63	2	161.25	157.50	6.1	2,955	0.20%
2023/06/19	3	154.00	6	159.33	157.00	-3	2,874	-0.10%
2023/06/16	5	160.50	4	160.00	161.50	1	2,805	0.04%
2023/06/15	6	159.75	1	164.00	158.00	5	2,731	0.18%
2023/06/14	3.1	165.78	1	167.50	157.50	2.1	2,629	0.08%
2023/06/13	1	156.00	2.1	162.00	162.00	-1.1	2,380	-0.04%
2023/06/12	7	145.64	5	146.80	147.50	2	2,307	0.09%
2023/06/09	8.1	146.26	11	148.05	150.00	-2.9	2,207	-0.13%
2023/06/08	2	145.50	119	144.15	144.00	-117	2,013	-5.81%	大賣/鉅額交易
2023/06/07	7	133.00	5.1	133.71	134.50	1.9	1,737	0.11%
2023/06/06	25.1	119.61	14.1	120.82	122.50	10.9	1,667	0.66%
2023/06/05	34.2	116.68	6	115.08	114.00	28.2	1,473	1.91%
2023/06/02	5	112.20	7	113.21	112.00	-2	1,371	-0.15%
2023/06/01	13.1	110.53	9.1	112.86	112.00	4	1,286	0.31%
2023/05/31	6	104.75	0	0.00	105.00	6	1,214	0.49%
2023/05/30	18	108.72	32	108.89	108.00	-14	1,155	-1.21%
2023/05/26	289	104.88	14	104.57	104.50	275	956	28.76%	大買/鉅額交易
2023/05/25	11.1	103.69	1	105.50	104.50	10.1	877	1.15%
2023/05/24	0	0.00	0.2	97.50	97.20	-0.2	828	-0.02%
2023/05/22	0.2	101.00	1	101.00	100.00	-0.8	805	-0.10%
2023/05/19	0	0.00	3	102.33	99.90	-3	794	-0.38%
2023/05/18	1	96.50	6	96.77	97.20	-5	723	-0.69%
2023/05/17	1	94.80	1.2	94.33	94.40	-0.2	682	-0.03%
2023/05/08	0	0.00	0.2	90.80	89.90	-0.2	625	-0.02%
2023/05/03	0	0.00	0.1	91.10	90.60	-0.1	619	-0.02%
2023/05/02	0	0.00	22	90.55	91.30	-22	619	-3.55%
2023/04/28	6.3	90.16	2	91.90	90.00	4.3	614	0.69%
2023/04/27	21	90.50	1.1	91.45	91.40	19.9	603	3.30%
2023/04/21	6	90.50	6	87.80	85.50	0	551	0.00%
2023/04/20	0	0.00	0.1	87.10	87.10	-0.1	530	-0.02%
2023/04/19	0	0.00	2	87.30	87.80	-2	523	-0.38%
2023/04/14	0	0.00	0.2	86.60	86.00	-0.2	508	-0.03%
2023/04/11	0.3	86.60	0	0.00	86.70	0.3	495	0.05%
2023/04/06	0	0.00	0.3	84.10	84.70	-0.3	462	-0.05%
2023/03/30	0	0.00	2	84.30	84.90	-2	448	-0.45%
2023/03/29	0.3	83.04	0	0.00	83.90	0.3	427	0.06%
2023/03/24	0	0.00	2	84.10	83.90	-2	412	-0.49%
2023/03/23	1	83.50	0	0.00	83.60	1	404	0.25%
2023/03/20	1	81.30	0	0.00	81.80	1	391	0.26%
2023/03/16	0	0.00	5.2	80.01	80.60	-5.2	396	-1.31%
2023/03/15	5	81.90	19	82.30	82.20	-14	421	-3.32%
2023/03/10	18.2	82.28	2.2	81.53	79.50	16.1	444	3.61%
2023/03/09	0.2	79.60	0	0.00	78.80	0.2	418	0.04%
2023/03/06	5	79.22	0	0.00	78.90	5	412	1.21%
2023/02/20	1	77.00	0	0.00	77.00	1	425	0.24%
2023/02/16	0	0.00	2	75.60	75.90	-2	463	-0.43%
2023/02/15	1	75.50	2	74.45	74.40	-1	470	-0.21%
2023/02/14	0	0.00	1	75.90	75.80	-1	471	-0.21%
2023/02/13	1	77.30	1	77.30	76.60	0	477	0.00%
2023/02/09	1	74.80	0	0.00	74.90	1	474	0.21%
2023/02/06	0	0.00	0	75.10	75.00	0	487	0.00%
2023/01/11	1	74.70	1	75.90	74.70	0	475	0.00%
2022/12/30	0	0.00	1	72.20	72.00	-1	483	-0.21%
2022/12/27	1	73.30	0	0.00	72.00	1	490	0.20%
2022/12/26	1	72.20	1	71.70	71.60	0	493	0.00%
2022/12/22	0	0.00	2	71.95	71.70	-2	501	-0.40%
2022/12/12	0	0.00	2	75.95	75.80	-2	531	-0.38%
2022/12/07	3	79.20	5	78.00	76.00	-2	563	-0.35%
2022/12/06	5	78.44	0	0.00	77.20	5	534	0.94%
2022/12/05	1	80.70	1.1	79.32	80.00	-0.1	528	-0.02%
2022/12/02	7	75.87	0	0.00	76.00	7	493	1.42%
2022/11/30	1	73.10	0	0.00	73.60	1	489	0.20%
2022/11/28	1	72.10	0	0.00	72.10	1	504	0.20%
2022/11/25	1	72.30	0	0.00	72.00	1	539	0.19%
2022/11/16	0.4	73.51	0	0.00	72.30	0.4	666	0.06%
2022/11/15	1.1	72.18	1	72.80	72.50	0.1	674	0.01%
2022/11/08	0	0.00	1	68.30	67.20	-1	922	-0.11%
2022/11/07	1	67.80	0	0.00	67.50	1	917	0.11%
2022/10/14	1	65.20	0	0.00	64.60	1	921	0.11%
2022/10/11	0	0.00	1	66.60	66.00	-1	941	-0.11%
2022/10/03	0	0.00	0.2	68.20	67.40	-0.2	974	-0.02%
2022/09/29	1	67.60	0.2	67.40	66.80	0.9	982	0.09%
2022/09/28	0.1	68.00	0	0.00	65.80	0.1	988	0.01%
2022/09/27	0	70.20	0	0.00	70.80	0	981	0.00%
2022/09/22	1	77.70	0	0.00	77.60	1	987	0.10%
2022/09/21	0	0.00	1	77.50	77.30	-1	991	-0.10%
2022/09/19	0.1	78.00	1	78.90	77.80	-0.9	1,002	-0.09%
2022/09/16	0.4	80.00	1	79.20	79.00	-0.6	1,004	-0.06%
2022/09/15	1.2	83.83	0	0.00	81.40	1.2	1,008	0.11%
2022/09/12	1	79.40	0	0.00	79.90	1	1,006	0.10%
2022/09/08	1	77.00	1	76.90	77.60	0	1,018	0.00%
2022/09/06	0	0.00	1	79.90	77.40	-1	1,094	-0.09%
2022/09/05	2.5	81.72	2	79.90	79.30	0.5	1,104	0.05%
2022/09/01	1	83.10	0	0.00	83.00	1	1,130	0.09%
2022/08/30	2	83.10	2	83.60	83.50	0	1,119	0.00%
2022/08/26	1	86.20	1	86.70	84.60	0	1,109	0.00%
2022/08/25	1.1	86.23	1	84.40	84.40	0.1	1,099	0.01%
2022/08/24	5	83.30	5	83.50	83.30	0	1,072	0.00%
2022/08/19	5	84.60	4	85.30	83.70	1	1,150	0.09%
2022/08/18	21.2	84.05	3	82.30	81.90	18.2	1,045	1.74%
2022/08/17	2	78.25	2	79.10	79.30	0	955	0.00%
2022/08/16	0	0.00	1	73.80	75.30	-1	905	-0.11%
2022/08/15	0	0.00	2	73.45	73.70	-2	899	-0.22%
2022/08/11	0	0.00	2	72.90	72.00	-2	911	-0.22%
2022/08/09	0	0.00	0.3	71.50	71.50	-0.3	919	-0.03%
2022/08/05	1	71.20	0	0.00	71.60	1	936	0.11%
2022/08/04	1	70.00	1	70.50	70.00	0	942	0.00%
2022/08/03	0.1	70.20	0	0.00	69.50	0.1	948	0.01%
2022/08/01	0	0.00	2	72.30	72.50	-2	953	-0.21%
2022/07/28	2	72.10	0	0.00	72.10	2	962	0.21%
2022/07/27	1	73.40	16	72.71	73.70	-15	961	-1.56%
2022/07/26	3.1	72.53	1	73.20	72.20	2.1	960	0.21%
2022/07/25	1	74.10	1	73.70	74.10	0	970	0.00%
2022/07/22	2.1	75.67	2	75.20	74.10	0.1	975	0.01%
2022/07/21	0.1	75.00	0	0.00	75.00	0.1	978	0.01%
2022/07/20	0	0.00	1	75.50	74.30	-1	980	-0.10%
2022/07/18	0	0.00	1	75.70	74.70	-1	990	-0.10%
2022/07/15	0	0.00	3	74.23	74.60	-3	980	-0.31%
2022/07/08	4	68.77	0.2	68.00	68.30	3.8	966	0.39%
2022/07/07	0.2	66.83	0	0.00	66.60	0.2	967	0.02%
2022/07/05	0	0.00	2	68.20	67.50	-2	981	-0.20%
2022/07/01	0	0.00	2	67.30	67.10	-2	1,024	-0.20%
2022/06/28	1	76.10	0.3	76.70	76.20	0.8	1,019	0.07%
2022/06/27	0	0.00	5	76.38	77.70	-5	1,036	-0.48%
2022/06/22	1.1	81.31	0.1	80.30	78.60	1	1,087	0.09%
2022/06/21	0.3	83.50	0	0.00	83.50	0.3	1,120	0.03%
2022/06/20	0	0.00	0.2	83.60	81.00	-0.2	1,254	-0.01%
2022/06/17	0.2	87.30	0	0.00	87.00	0.2	1,248	0.01%
2022/06/16	7	89.00	22	92.11	86.50	-15	1,244	-1.21%
2022/06/14	1	90.30	1	88.80	91.50	0	1,246	0.00%
2022/06/13	0	0.00	5.4	91.14	90.20	-5.4	1,236	-0.43%
2022/06/08	0.2	91.40	4	91.20	91.00	-3.8	1,193	-0.32%
2022/06/07	2.2	89.66	0	0.00	89.90	2.2	1,208	0.18%
2022/06/02	7	91.21	1	91.10	90.90	6	1,232	0.49%
2022/06/01	5	91.50	0	0.00	91.10	5	1,248	0.40%
2022/05/31	5	90.10	0	0.00	89.60	5	1,231	0.41%
2022/05/30	41.1	91.32	9	91.38	91.00	32.1	1,224	2.62%
2022/05/27	1	86.50	1	87.50	89.70	0	1,168	0.00%
2022/05/25	1	87.30	1	85.70	86.70	0	1,171	0.00%
2022/05/23	0	0.00	0.5	84.92	85.10	-0.5	1,178	-0.04%
2022/05/16	0	0.00	1	83.30	82.10	-1	1,385	-0.07%
2022/05/11	1.1	81.00	1	80.00	80.90	0.1	1,428	0.01%
2022/05/10	1.1	78.91	3	78.83	80.10	-1.9	1,477	-0.13%
2022/05/05	1	81.40	1	81.90	79.90	0	1,729	0.00%
2022/05/03	1	79.10	1	79.80	78.30	0	1,865	0.00%
2022/04/18	0.1	82.30	0	0.00	82.70	0.1	5,095	0.00%
2022/04/11	0	0.00	1	84.50	84.50	-1	6,515	-0.02%
2022/04/08	2	89.95	2	90.20	89.70	0	7,055	0.00%
2022/03/30	2	92.10	2	90.50	90.50	0	7,972	0.00%
2022/03/29	4	89.90	4	92.40	89.90	0	7,970	0.00%
2022/03/25	3	90.50	3	93.30	90.50	0	7,957	0.00%
2022/03/24	3	92.97	3	92.70	92.90	0	7,925	0.00%
2022/03/23	30	92.54	32	94.27	93.70	-2	7,883	-0.03%
2022/03/22	0	0.00	1	88.80	88.80	-1	7,754	-0.01%
2022/03/18	0.1	88.30	0	0.00	88.80	0.1	7,765	0.00%
2022/03/17	1	90.00	0	0.00	89.20	1	7,790	0.01%
2022/03/08	2	81.40	2	81.00	81.00	0	7,795	0.00%
2022/03/04	0	0.00	60	89.49	88.60	-60	7,805	-0.77%
2022/03/03	5	91.82	2	92.50	90.80	3	7,817	0.04%
2022/03/02	0	0.00	1	91.90	91.50	-1	7,847	-0.01%
2022/03/01	70	91.21	10	90.70	90.70	60	7,954	0.75%
2022/02/25	0	0.00	2	89.50	87.80	-2	8,041	-0.02%
2022/02/22	0.7	91.44	0	0.00	90.50	0.7	8,045	0.01%
2022/02/21	0.5	93.88	0	0.00	93.90	0.5	8,056	0.01%
2022/02/17	5	94.72	0.5	94.32	93.70	4.5	8,120	0.06%
2022/02/16	8.1	93.93	7	94.00	92.60	1.1	8,159	0.01%
2022/02/15	7	91.97	7	91.50	90.00	0	8,102	0.00%
2022/02/14	0.1	90.80	2	91.00	91.00	-1.9	8,200	-0.02%
2022/02/11	7	93.50	7	94.20	93.80	0	8,335	0.00%
2022/02/10	0	0.00	3	94.67	96.00	-3	8,359	-0.04%
2022/02/09	3	96.27	0	0.00	96.80	3	8,350	0.04%
2022/01/25	1	91.30	1	91.80	91.00	0	8,386	0.00%
2022/01/24	3.1	94.21	0.2	92.67	94.80	2.9	8,341	0.03%
2022/01/21	4.8	99.05	72	101.08	96.00	-67.2	8,236	-0.82%
2022/01/20	61.1	104.48	1	104.00	103.00	60.1	8,112	0.74%
2022/01/19	1.1	101.55	0.2	101.00	101.00	0.9	7,938	0.01%
2022/01/18	2.2	102.45	2	101.50	103.00	0.2	7,862	0.00%
2022/01/17	15	104.43	7	102.86	104.00	8	7,716	0.10%
2022/01/14	5	105.60	12	104.96	102.50	-7	7,467	-0.09%
2022/01/13	42	109.70	27.3	108.58	109.50	14.7	6,940	0.21%
2022/01/12	26.3	111.75	31	111.13	113.00	-4.7	6,492	-0.07%
2022/01/11	10	105.10	41.9	110.48	103.00	-31.9	5,859	-0.54%
2022/01/10	36.9	110.38	10	107.35	110.50	26.9	5,102	0.53%
2022/01/07	2	99.50	4.1	100.04	100.50	-2.1	4,741	-0.05%
2022/01/06	22.5	103.16	16	106.06	105.00	6.5	4,560	0.14%
2022/01/05	6.3	101.95	6.5	102.63	99.20	-0.2	4,130	-0.01%
2022/01/04	2.7	106.24	1.1	105.38	107.00	1.6	3,927	0.04%
2022/01/03	8.3	110.13	24.2	111.50	107.00	-15.9	3,684	-0.43%
2021/12/30	21	107.57	6.1	104.93	108.00	15	3,127	0.48%
2021/12/29	23	95.00	29.6	95.50	98.20	-6.6	2,878	-0.23%
2021/12/28	12	89.90	3.8	88.24	89.30	8.3	2,542	0.32%
2021/12/27	16.8	84.10	15.1	84.70	85.70	1.8	2,266	0.08%
2021/12/24	4	82.40	0	0.00	81.70	4	2,211	0.18%
2021/12/23	0.2	82.43	1	82.70	82.60	-0.8	2,219	-0.04%
2021/12/22	1	82.20	0.2	81.30	81.20	0.9	2,222	0.04%
2021/12/21	0.3	80.61	1	81.50	80.90	-0.7	2,224	-0.03%
2021/12/20	0	0.00	1	80.50	80.20	-1	2,272	-0.04%
2021/12/17	1	79.60	0	0.00	79.60	1	2,323	0.04%
2021/12/16	0.1	81.60	1	80.90	80.50	-0.9	2,363	-0.04%
2021/12/15	1	79.80	0	0.00	79.50	1	2,373	0.04%
2021/12/14	0.2	81.00	2.1	79.96	79.10	-2	2,412	-0.08%
2021/12/13	0	0.00	1.1	83.03	82.00	-1.1	2,391	-0.05%
2021/12/10	1	81.30	0	0.00	82.80	1	2,362	0.04%
2021/12/02	6	79.82	4	81.30	79.30	2	2,308	0.09%
2021/12/01	0.2	80.70	1	80.10	81.10	-0.9	2,291	-0.04%
2021/11/30	1	79.70	1	79.90	80.80	0	2,308	0.00%
2021/11/29	4	78.70	5	78.92	78.90	-1	2,288	-0.04%
2021/11/26	2	81.50	1	82.99	80.30	1	2,284	0.04%
2021/11/25	8	85.64	7	84.93	84.50	1	2,251	0.05%
2021/11/23	4	78.20	4	80.80	78.20	0	2,131	0.00%
2021/11/22	0	0.00	0.2	81.00	80.80	-0.2	2,125	-0.01%
2021/11/18	0.1	79.50	1	78.70	79.00	-0.9	2,114	-0.04%
2021/11/17	0	0.00	1	81.30	80.90	-1	2,082	-0.05%
2021/11/16	7.1	82.01	12	83.04	82.00	-4.9	2,059	-0.24%
2021/11/15	1.1	86.78	1.1	82.68	85.00	0	2,003	0.00%
2021/11/12	0	0.00	0.2	82.50	80.60	-0.2	1,901	-0.01%
2021/11/11	1.2	82.34	0	82.40	81.00	1.1	1,866	0.06%
2021/11/10	13.2	81.40	7	82.70	80.50	6.2	1,775	0.35%
2021/11/09	0	0.00	0	77.60	77.40	0	1,655	0.00%
2021/11/08	0	75.90	0	0.00	74.20	0	1,685	0.00%
2021/11/05	12	77.96	58	77.66	76.80	-46	1,760	-2.61%
2021/11/04	95	79.15	62	78.16	80.60	33	1,679	1.97%
2021/11/03	15	73.87	0	0.00	73.40	15	1,519	0.99%
2021/11/02	0	0.00	0	72.06	72.50	0	1,483	0.00%
2021/11/01	0	72.10	1	73.00	72.50	-1	1,442	-0.07%
2021/10/29	0	0.00	1	69.70	68.90	-1	1,396	-0.07%
2021/10/28	0	0.00	0.1	69.30	68.70	-0.1	1,382	-0.01%
2021/10/27	0	0.00	0.1	68.30	68.30	-0.1	1,366	-0.01%
2021/10/26	0.2	68.00	0	0.00	68.70	0.2	1,363	0.01%
2021/10/22	1	65.90	1	66.30	66.20	0	1,349	0.00%
2021/10/21	0.1	66.50	0	0.00	65.60	0.1	1,347	0.01%
2021/10/15	1	66.00	0	66.00	65.90	1	1,343	0.07%
2021/10/14	0	63.00	15	63.11	62.80	-15	1,331	-1.13%
2021/10/13	0	0.00	18	62.85	62.50	-18	1,329	-1.35%
2021/10/07	0	0.00	1	64.80	66.70	-1	1,308	-0.08%
2021/10/06	3	64.20	0.1	65.50	64.00	2.9	1,307	0.22%
2021/10/05	0.1	65.50	0	0.00	66.00	0.1	1,298	0.01%
2021/10/04	6	66.10	0	0.00	65.30	6	1,285	0.47%
2021/10/01	24	68.75	0	0.00	68.70	24	1,264	1.90%
2021/09/30	0	0.00	1	69.51	70.60	-1	1,249	-0.08%
2021/09/29	3	69.80	5	69.18	68.50	-2	1,235	-0.16%
2021/09/28	2	71.70	67	71.55	71.40	-65	1,212	-5.36%
2021/09/27	36	72.94	0	0.00	72.70	36	1,199	3.00%
2021/09/24	31.1	71.43	11	72.08	71.80	20.1	1,142	1.76%
2021/09/23	12.4	71.06	0	0.00	71.80	12.4	1,087	1.14%
2021/09/22	0	68.20	2	68.40	67.90	-2	1,042	-0.19%
2021/09/14	1	68.60	1.2	67.47	67.30	-0.2	980	-0.02%
2021/09/13	0	68.20	0	0.00	68.60	0	965	0.00%
2021/09/10	0.6	67.30	4	67.18	68.00	-3.4	960	-0.35%
2021/09/09	5	66.74	1	67.50	67.50	4	953	0.42%
2021/09/06	0	0.00	0.3	68.20	66.90	-0.3	921	-0.03%
2021/09/03	1	67.70	1	67.80	69.30	0	908	0.00%
2021/09/02	0.3	67.60	10	66.65	67.40	-9.7	881	-1.10%
2021/09/01	14	68.51	5	69.44	67.80	9	850	1.06%
2021/08/31	0	0.00	0	68.70	68.70	0	819	0.00%
2021/08/30	1	68.71	0.1	69.30	68.70	1	802	0.12%
2021/08/27	2.1	67.93	0	0.00	67.40	2.1	737	0.28%
2021/08/17	0	0.00	0	62.40	60.60	0	601	0.00%
2021/08/16	0	64.60	0	0.00	63.50	0	583	0.00%
2021/08/13	3	67.57	3	67.90	65.50	0	561	0.00%
2021/08/12	0	0.00	3	67.80	69.00	-3	522	-0.57%
2021/06/28	0	0.00	0	64.20	64.10	0	988	0.00%
2021/06/25	0	63.60	0	0.00	65.10	0	991	0.00%
2021/06/18	0	0.00	3	62.30	62.50	-3	1,039	-0.29%
2021/05/26	0	0.00	0	60.60	60.50	0	1,168	0.00%
2021/05/25	0	59.30	0	0.00	60.50	0	1,170	0.00%
2021/05/13	2	55.10	2	57.65	57.90	0	1,177	0.00%
2021/05/12	0	0.00	2.6	60.82	57.60	-2.6	1,169	-0.22%
2021/05/11	0.6	61.60	0	0.00	62.00	0.6	1,151	0.05%
2021/05/03	0	0.00	11	68.60	67.80	-11	1,120	-0.98%
2021/04/27	0	0.00	1	72.30	71.50	-1	1,127	-0.09%
2021/04/22	5	70.36	5	73.74	69.50	0	1,215	0.00%
2021/04/21	11	73.19	3	73.03	73.30	8	1,206	0.66%
2021/04/16	1	72.10	0	0.00	71.70	1	1,251	0.08%
2021/04/14	7	72.61	2	75.05	73.70	5	1,236	0.40%
2021/04/13	0	0.00	1	74.30	71.30	-1	1,187	-0.08%
2021/04/12	0	0.00	1	72.30	72.30	-1	1,194	-0.08%
2021/04/09	2	72.35	0	0.00	71.80	2	1,189	0.17%
2021/04/08	2	76.45	4.3	75.63	74.00	-2.3	1,162	-0.20%
2021/04/07	4.1	73.50	4	74.30	76.30	0.1	1,085	0.01%
2021/04/06	2.1	71.40	0	0.00	71.60	2.1	1,002	0.21%
2021/04/01	3	68.50	3	69.00	68.40	0	960	0.00%
2021/03/31	0	0.00	1	67.40	68.20	-1	967	-0.10%
2021/03/30	0	67.20	0	0.00	67.60	0	963	0.00%
2021/03/26	0	0.00	1.1	67.52	67.80	-1.1	952	-0.11%
2021/03/25	0	0.00	0	67.00	67.00	0	957	0.00%
2021/03/24	0	0.00	11	66.65	66.80	-11	976	-1.13%
2021/03/23	1	67.90	0	0.00	66.80	1	997	0.10%
2021/03/22	0	0.00	0.4	67.00	67.00	-0.4	996	-0.04%
2021/03/19	0.5	66.20	1	65.80	66.30	-0.5	1,005	-0.05%
2021/03/17	11	66.51	0	66.50	66.40	11	1,083	1.01%
2021/03/15	1	66.00	1	65.30	65.30	0	1,243	0.00%
2021/03/11	2	64.50	6	65.32	66.00	-4	1,516	-0.26%
2021/03/10	0	62.10	0	0.00	62.40	0	1,664	0.00%
2021/03/09	0	0.00	1	61.00	61.10	-1	1,906	-0.05%
2021/01/20	5	63.46	6	66.05	63.40	-1	2,161	-0.05%
2021/01/19	6	66.30	6	67.00	66.00	0	2,139	0.00%
2021/01/15	5	67.98	7	69.90	65.80	-2	2,104	-0.10%
2021/01/13	2	66.20	2	66.45	66.10	0	2,012	0.00%
2021/01/12	0	0.00	1	65.80	64.80	-1	2,005	-0.05%
2021/01/11	1	66.60	47	67.28	66.70	-46	1,986	-2.32%
2021/01/06	8	63.81	0	0.00	63.80	8	1,943	0.41%
2021/01/05	9	65.63	15	65.63	65.50	-6	1,933	-0.31%
2021/01/04	1	64.10	2.1	63.52	64.00	-1.1	1,920	-0.06%
2020/12/31	9	63.88	8	63.74	63.40	1	1,917	0.05%
2020/12/30	1	64.00	1	63.90	64.00	0	1,917	0.00%
2020/12/29	1	62.00	1	62.50	62.00	0	1,923	0.00%
2020/12/25	4	61.88	1	61.80	61.80	3	1,958	0.15%
2020/12/22	1	62.70	0	0.00	61.20	1	1,934	0.05%
2020/12/21	0.1	61.20	45	62.90	62.80	-44.9	1,926	-2.33%
2020/12/18	6	62.55	10	62.20	62.10	-4	1,909	-0.21%
2020/12/17	2	63.45	5	62.90	62.90	-3	1,878	-0.16%
2020/12/16	8	64.53	10	64.40	65.00	-2	1,855	-0.11%
2020/12/15	11	64.25	0	0.00	63.40	11	1,841	0.60%
2020/12/14	2	65.75	15	66.44	65.40	-13	1,819	-0.71%
2020/12/11	11	66.46	5	66.20	65.50	6	1,806	0.33%
2020/12/10	19	69.35	2	69.25	68.50	17	1,755	0.97%
2020/12/09	5	73.36	3.1	73.45	73.50	1.9	1,668	0.11%
2020/12/08	31.1	76.42	8.2	75.38	74.80	22.9	1,566	1.46%
2020/12/07	14	70.86	0	0.00	71.90	14	1,386	1.01%
2020/12/04	52	73.03	0	0.00	72.10	52	1,277	4.07%
2020/12/03	0	0.00	65	66.63	69.00	-65	1,107	-5.87%
2020/12/02	67	67.79	2	64.10	68.00	65	870	7.46%
2020/12/01	1.2	61.14	1	61.90	61.90	0.2	694	0.03%
2020/11/30	0	0.00	1	62.00	62.00	-1	691	-0.14%
2020/11/27	1	60.80	0	0.00	61.30	1	660	0.15%
2020/11/26	0	0.00	1	60.80	60.80	-1	667	-0.15%
2020/11/25	1	60.80	1	61.20	61.40	0	677	0.00%
2020/11/24	1	60.20	1	60.40	60.40	0	699	0.00%
2020/11/23	2	61.00	1	60.60	60.60	1	844	0.12%
2020/11/20	0	0.00	5	60.90	60.80	-5	910	-0.55%
2020/11/19	0	0.00	1	60.60	60.60	-1	910	-0.11%
2020/11/18	1	61.00	5	60.10	61.20	-4	913	-0.44%
2020/11/17	0	0.00	1	59.80	59.80	-1	912	-0.11%
2020/11/16	10	60.55	0	0.00	60.50	10	925	1.08%
2020/11/13	0	0.00	1	59.50	59.60	-1	892	-0.11%
2020/11/12	5	59.92	5	60.40	59.90	0	897	0.00%
2020/11/02	1	56.10	1	56.70	56.70	0	1,009	0.00%
2020/10/22	2	60.50	3	59.70	59.00	-1	1,269	-0.08%
2020/10/16	0	0.00	35	58.95	58.10	-35	1,678	-2.09%
2020/10/14	7	59.50	0	0.00	59.30	7	2,105	0.33%
2020/10/13	0	0.00	1	58.80	58.80	-1	2,274	-0.04%
2020/10/08	10	59.70	0	0.00	59.20	10	2,256	0.44%
2020/10/07	22	60.06	2	59.80	59.50	20	2,249	0.89%
2020/10/06	1	60.10	0	0.00	59.50	1	2,242	0.04%
2020/10/05	6	59.37	8	59.55	60.80	-2	2,248	-0.09%
2020/09/28	3	55.47	4	54.85	55.40	-1	2,255	-0.04%
2020/09/24	0	0.00	1	55.40	55.20	-1	2,252	-0.04%
2020/09/21	1	59.00	0	0.00	58.80	1	2,248	0.04%
2020/09/11	0	0.00	1	55.60	55.40	-1	2,227	-0.04%
2020/09/10	1	56.10	30	56.32	56.00	-29	2,223	-1.30%
2020/09/09	0	0.00	1	57.20	57.40	-1	2,213	-0.05%
2020/09/07	2	59.00	1	58.30	57.10	1	2,205	0.05%
2020/09/04	0	0.00	1	58.10	58.30	-1	2,201	-0.05%
2020/09/03	12	60.39	5	59.50	58.90	7	2,196	0.32%
2020/09/02	2	59.50	3	59.53	59.50	-1	2,189	-0.05%
2020/09/01	1	59.20	1	59.00	59.00	0	2,187	0.00%
2020/08/31	26	60.70	0	0.00	59.80	26	2,199	1.18%
2020/08/28	0	0.00	3	60.67	60.50	-3	2,182	-0.14%
2020/08/27	22	62.23	63	62.45	62.00	-41	2,152	-1.90%
2020/08/26	60	60.62	22	59.99	60.70	38	1,997	1.90%
2020/08/25	8	55.10	2	54.95	55.20	6	1,918	0.31%
2020/08/24	2	54.00	0	0.00	54.00	2	1,910	0.10%
2020/08/19	0	0.00	1	54.50	54.50	-1	1,869	-0.05%
2020/08/17	0	0.00	1	56.90	56.90	-1	1,850	-0.05%
2020/08/13	1	56.20	0	0.00	55.80	1	1,839	0.05%
2020/08/12	1	56.60	0	0.00	56.10	1	1,828	0.05%
2020/08/06	1	63.10	1	61.60	61.60	0	1,746	0.00%
2020/08/05	0	0.00	3	63.23	63.80	-3	1,725	-0.17%
2020/08/04	2	61.35	2	61.20	62.40	0	1,667	0.00%
2020/08/03	2	58.75	1	58.50	58.50	1	1,615	0.06%
2020/07/31	2	58.85	18	58.39	58.30	-16	1,606	-1.00%
2020/07/30	1	59.00	1	58.80	58.80	0	1,596	0.00%
2020/07/29	2	58.75	1	59.40	59.40	1	1,578	0.06%
2020/07/28	3	59.93	6	62.78	57.60	-3	1,557	-0.19%
2020/07/27	11	62.67	11	62.03	61.10	0	1,478	0.00%
2020/07/24	11	60.76	19	60.73	59.00	-8	1,399	-0.57%
2020/07/23	4	63.58	3	64.73	63.50	1	1,304	0.08%
2020/07/22	20	67.55	5	66.82	63.50	15	1,211	1.24%
2020/07/21	20	64.08	10	67.63	68.40	10	1,052	0.95%
2020/07/20	5	64.58	2	62.50	63.80	3	839	0.36%
2020/07/16	0	0.00	1	55.00	55.00	-1	442	-0.23%
2020/07/14	1	49.70	0	0.00	49.35	1	459	0.22%
2020/07/10	0	0.00	2	55.00	50.80	-2	454	-0.44%
2020/07/08	2	48.00	0	0.00	48.90	2	360	0.55%
2020/07/02	0	0.00	6	48.40	48.40	-6	359	-1.67%
2020/07/01	0	0.00	1	47.25	47.65	-1	356	-0.28%
2020/06/19	0	0.00	1	48.30	48.30	-1	344	-0.29%
2020/06/16	0	0.00	2	47.60	47.75	-2	353	-0.57%
2020/06/12	0	0.00	3	47.20	48.00	-3	370	-0.81%
2020/06/11	0	0.00	3	48.75	49.05	-3	373	-0.80%
2020/06/10	0	0.00	10	50.20	49.95	-10	376	-2.66%
2020/06/05	4	50.80	1	51.20	50.50	3	407	0.74%
2020/05/11	0	0.00	14	48.71	48.60	-14	431	-3.24%
2020/05/08	0	0.00	1	48.25	48.10	-1	428	-0.23%
2020/05/07	0	0.00	1	47.80	47.70	-1	425	-0.23%
2020/04/30	1	47.45	0	0.00	47.40	1	435	0.23%
2020/04/10	0	0.00	20	42.53	42.60	-20	474	-4.21%
2020/03/16	0	0.00	3	40.85	40.30	-3	1,064	-0.28%
2020/03/13	5	42.83	2	42.10	42.75	3	1,064	0.28%
2020/03/12	0	0.00	18	45.04	45.00	-18	1,049	-1.72%
2020/03/04	0	0.00	3	53.00	52.70	-3	1,082	-0.28%
2020/02/26	0	0.00	2	53.50	53.50	-2	1,275	-0.16%
2020/02/24	2	54.50	0	0.00	54.60	2	1,263	0.16%
2020/02/17	0	0.00	5	56.80	56.50	-5	1,264	-0.40%
2020/01/17	20	63.45	18	64.54	63.60	2	1,251	0.16%
2019/12/31	50	65.28	10	65.30	65.20	40	1,294	3.09%
2019/12/25	0	0.00	1	65.50	65.60	-1	1,220	-0.08%
2019/12/23	0	0.00	10	65.46	65.50	-10	1,201	-0.83%
2019/12/18	0	0.00	1	68.30	68.30	-1	1,157	-0.09%
2019/12/16	14	69.56	16	69.66	68.40	-2	1,106	-0.18%
2019/12/13	2	67.90	52	66.85	67.90	-50	1,020	-4.90%
2019/12/12	73	68.59	22	67.89	67.90	51	887	5.75%
2019/12/11	2	62.90	0	0.00	62.40	2	707	0.28%
2019/12/02	1	62.40	3	62.60	61.70	-2	649	-0.31%
2019/11/28	4	63.90	65	63.56	63.40	-61	599	-10.18%
2019/11/27	40	62.00	0	0.00	62.00	40	477	8.39%
2019/11/07	0	0.00	2	56.30	56.10	-2	349	-0.57%
2019/10/30	0	0.00	2	55.80	55.80	-2	389	-0.51%
2019/10/14	1	54.40	0	0.00	54.40	1	520	0.19%
2019/10/08	1	56.20	0	0.00	55.70	1	504	0.20%
2019/09/18	0	0.00	2	62.00	61.90	-2	498	-0.40%
2019/08/27	3	61.17	0	0.00	60.80	3	553	0.54%
2019/08/23	1	62.20	0	0.00	62.70	1	551	0.18%
2019/08/13	2	61.25	0	0.00	61.30	2	551	0.36%
2019/08/05	2	61.45	0	0.00	61.10	2	588	0.34%
2019/07/31	0	0.00	2	67.15	67.50	-2	572	-0.35%
2019/07/30	10	68.27	125	69.91	67.80	-115	572	-20.08%	大賣/鉅額交易
2019/07/29	167	70.79	64	70.39	71.20	103	499	20.60%	大買/鉅額交易
2019/07/24	8	63.95	0	0.00	63.80	8	452	1.77%
2019/07/23	10	63.41	0	0.00	64.30	10	455	2.19%
2019/07/18	0	0.00	1	63.70	63.70	-1	471	-0.21%
2019/07/08	4	66.43	0	0.00	67.40	4	765	0.52%
2019/07/04	1	65.40	0	0.00	65.40	1	791	0.13%
2019/06/21	0	0.00	28	63.73	63.70	-28	1,016	-2.75%
2019/06/20	0	0.00	12	62.93	63.40	-12	1,020	-1.18%
2019/06/18	0	0.00	6	61.30	60.30	-6	1,037	-0.58%
2019/06/17	10	61.82	14	61.30	61.40	-4	1,039	-0.38%
2019/06/14	37	62.76	0	0.00	62.70	37	1,058	3.50%
2019/06/13	10	63.95	0	0.00	63.90	10	1,079	0.93%
2019/06/11	40	62.91	0	0.00	63.10	40	1,093	3.66%
2019/05/29	0	0.00	2	59.80	59.80	-2	1,181	-0.17%
2019/05/28	0	0.00	1	60.20	59.80	-1	1,187	-0.08%
2019/05/24	1	59.30	0	0.00	58.60	1	1,206	0.08%
2019/05/23	0	0.00	1	58.70	59.10	-1	1,217	-0.08%
2019/05/22	1	61.90	0	0.00	59.80	1	1,276	0.08%
2019/05/16	2	61.45	0	0.00	60.40	2	1,371	0.15%
2019/05/15	0	0.00	1	62.40	62.60	-1	1,396	-0.07%
2019/05/13	1	61.20	0	0.00	61.20	1	1,407	0.07%
2019/05/09	0	0.00	5	67.60	67.70	-5	1,428	-0.35%
2019/05/08	2	68.45	3	68.90	68.50	-1	1,461	-0.07%
2019/05/07	3	69.60	0	0.00	69.90	3	1,510	0.20%
2019/05/06	2	68.55	0	0.00	68.40	2	1,530	0.13%
2019/04/29	1	70.60	0	0.00	69.40	1	1,498	0.07%
2019/04/26	2	70.40	0	0.00	71.60	2	1,491	0.13%
2019/04/18	5	74.40	5	78.14	74.40	0	1,404	0.00%
2019/04/17	3	76.80	19	76.77	77.60	-16	1,364	-1.17%
2019/04/16	0	0.00	11	72.56	73.50	-11	1,258	-0.87%
2019/04/15	15	72.36	2	72.60	72.60	13	1,233	1.05%
2019/04/12	0	0.00	7	69.23	67.70	-7	1,197	-0.58%
2019/04/11	6	72.07	0	0.00	71.80	6	1,165	0.51%
2019/04/10	0	0.00	9	71.30	71.40	-9	1,138	-0.79%
2019/04/09	1	76.20	1	75.00	71.50	0	1,118	0.00%
2019/04/08	0	0.00	4	73.33	75.00	-4	1,062	-0.38%
2019/04/03	8	72.85	10	71.52	73.00	-2	1,021	-0.20%
2019/04/02	20	73.00	0	0.00	73.00	20	982	2.04%
2019/03/29	1	67.60	0	0.00	67.40	1	906	0.11%
2019/03/28	3	66.97	0	0.00	68.50	3	894	0.34%
2019/03/26	0	0.00	2	67.80	67.50	-2	880	-0.23%
2019/03/25	0	0.00	23	68.49	69.50	-23	865	-2.66%
2019/03/22	0	0.00	5	71.54	70.70	-5	857	-0.58%
2019/03/21	6	71.50	1	71.50	71.50	5	842	0.59%
2019/03/20	0	0.00	8	70.63	71.00	-8	829	-0.96%
2019/03/19	2	71.45	0	0.00	70.00	2	818	0.24%
2019/03/18	22	70.67	1	70.90	70.90	21	794	2.64%
2019/03/14	5	69.36	0	0.00	68.20	5	756	0.66%
2019/03/13	1	69.60	0	0.00	68.20	1	740	0.13%
2019/03/12	0	0.00	1	68.80	69.20	-1	726	-0.14%
2019/03/05	1	67.70	0	0.00	67.60	1	659	0.15%
2019/03/04	0	0.00	1	67.10	67.50	-1	654	-0.15%
2019/02/26	16	68.43	0	0.00	68.60	16	637	2.51%
2019/02/25	12	68.54	0	0.00	68.40	12	628	1.91%
2019/02/21	8	72.21	25	72.30	69.50	-17	602	-2.82%
2019/02/20	0	0.00	2	70.65	71.50	-2	542	-0.37%
2019/02/15	12	68.37	0	0.00	68.60	12	466	2.57%
2019/02/13	0	0.00	5	71.02	71.70	-5	399	-1.25%
2019/02/12	5	70.40	2	70.80	71.80	3	389	0.77%
2019/01/30	17	67.56	2	65.40	66.90	15	337	4.44%
2019/01/29	2	65.00	1	63.00	66.00	1	309	0.32%
2019/01/09	0	0.00	10	54.45	54.10	-10	213	-4.69%
2019/01/08	10	50.73	0	0.00	51.40	10	197	5.06%
2018/12/06	0	0.00	1	57.50	55.80	-1	318	-0.31%
2018/12/05	0	0.00	6	59.10	58.70	-6	337	-1.78%
2018/12/03	7	60.09	0	0.00	60.30	7	388	1.80%
2018/11/13	0	0.00	9	52.80	54.80	-9	486	-1.85%
2018/11/09	0	0.00	15	53.89	53.70	-15	491	-3.05%
2018/11/08	7	57.04	7	55.50	55.50	0	494	0.00%
2018/11/07	0	0.00	5	54.50	55.50	-5	503	-0.99%
2018/11/06	0	0.00	11	54.33	53.50	-11	518	-2.12%
2018/11/05	13	56.02	0	0.00	55.50	13	531	2.45%
2018/11/02	27	55.62	0	0.00	55.20	27	536	5.04%
2018/09/03	0	0.00	32	81.00	80.40	-32	1,125	-2.84%
2018/08/31	0	0.00	4	78.80	82.30	-4	1,122	-0.36%
2018/08/29	16	79.15	0	0.00	79.00	16	1,116	1.43%
2018/08/28	20	79.32	0	0.00	79.20	20	1,123	1.78%
2018/08/01	0	0.00	3	84.20	84.00	-3	1,011	-0.30%
2018/07/30	0	0.00	1	84.20	83.20	-1	977	-0.10%
2018/07/26	1	81.80	0	0.00	81.70	1	1,000	0.10%
2018/07/24	1	82.10	0	0.00	82.90	1	979	0.10%
2018/07/23	2	87.65	1	91.80	87.10	1	950	0.11%
2018/07/20	0	0.00	1	93.50	95.50	-1	900	-0.11%
2018/07/16	0	0.00	10	85.95	86.00	-10	747	-1.34%
2018/07/13	10	86.20	0	0.00	84.00	10	753	1.33%
2018/07/12	0	0.00	21	79.70	81.80	-21	733	-2.86%
2018/07/09	0	0.00	4	77.95	77.40	-4	696	-0.57%
2018/07/06	0	0.00	8	71.98	72.50	-8	684	-1.17%
2018/07/05	0	0.00	9	72.03	72.00	-9	680	-1.32%
2018/07/04	0	0.00	8	74.30	74.30	-8	676	-1.18%
2018/07/03	0	0.00	20	75.03	74.50	-20	676	-2.96%
2018/07/02	0	0.00	50	76.57	76.70	-50	669	-7.47%
2018/06/29	52	72.76	0	0.00	75.70	52	648	8.02%
2018/06/28	14	71.89	29	71.57	72.20	-15	630	-2.38%
2018/06/27	43	71.33	27	72.53	68.90	16	602	2.65%
2018/06/26	65	71.87	0	0.00	72.50	65	565	11.49%
2018/06/25	2	70.80	3	69.73	69.80	-1	542	-0.18%
2018/06/22	0	0.00	1	64.20	65.00	-1	511	-0.20%
2018/05/28	2	62.70	1	61.90	63.00	1	513	0.19%
2018/05/17	0	0.00	1	61.50	61.40	-1	559	-0.18%
2018/05/11	0	0.00	1	60.20	58.80	-1	575	-0.17%
2018/05/07	1	58.00	0	0.00	59.20	1	578	0.17%
2018/05/04	1	59.80	1	59.20	59.10	0	573	0.00%
2018/04/19	1	60.00	0	0.00	59.20	1	679	0.15%
2018/04/18	1	63.00	0	0.00	61.40	1	668	0.15%
2018/04/17	1	65.00	0	0.00	64.20	1	677	0.15%
2018/04/09	1	67.80	0	0.00	68.30	1	760	0.13%
2018/03/22	0	0.00	1	71.90	71.10	-1	855	-0.12%
2018/03/21	26	71.70	0	0.00	72.00	26	865	3.01%
2018/03/14	0	0.00	1	72.40	72.70	-1	1,132	-0.09%
2018/02/23	0	0.00	1	77.50	76.10	-1	1,585	-0.06%
2018/02/08	0	0.00	1	75.80	75.70	-1	1,560	-0.06%
2018/02/07	2	75.75	0	0.00	74.50	2	1,555	0.13%
2018/02/06	1	75.50	1	78.00	75.20	0	1,554	0.00%
2018/01/25	1	86.80	1	86.20	85.50	0	1,614	0.00%
2018/01/24	3	92.00	3	91.10	86.20	0	1,613	0.00%
2018/01/23	1	87.10	4	87.98	88.00	-3	1,581	-0.19%
2018/01/22	1	86.20	0	0.00	87.10	1	1,623	0.06%
2018/01/19	1	90.20	0	0.00	88.70	1	1,626	0.06%
2018/01/18	3	89.57	4	88.78	89.20	-1	1,608	-0.06%
2018/01/17	2	87.55	1	86.70	86.80	1	1,595	0.06%
2018/01/16	2	85.80	1	84.90	84.60	1	1,618	0.06%
2018/01/11	1	81.90	1	86.00	81.40	0	1,803	0.00%
2018/01/10	1	86.50	0	0.00	85.00	1	1,814	0.06%
2018/01/08	0	0.00	2	86.30	86.60	-2	1,853	-0.11%