中磊 (5388)-統一-敦南券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
121.5
漲跌
--
漲幅
0.00%
成交量
2,046張
產業
上市通信網路類股▲1.09%
734人加入追蹤

立即追蹤
本地時間:14:30

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

中磊 (5388)籌碼相關－統一-敦南券商分點個股進出

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-敦南券商分點個股進出
統一-敦南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
2024/05/06	0	122.50	0	0.00	121.50	0	5,202	0.00%
2024/04/30	1.1	124.23	0	0.00	124.00	1.1	5,216	0.02%
2024/04/29	0.1	124.42	0	0.00	124.50	0.1	5,187	0.00%
2024/04/26	0.1	123.00	0	0.00	123.00	0.1	5,163	0.00%
2024/04/25	0.1	123.00	0	0.00	122.00	0.1	5,156	0.00%
2024/04/24	0.2	124.75	0	0.00	124.00	0.2	5,159	0.00%
2024/04/23	0.2	123.46	0	0.00	123.00	0.2	5,128	0.00%
2024/04/22	0	0.00	1	121.50	121.00	-1	5,120	-0.02%
2024/04/19	0.1	120.50	0	0.00	121.50	0.1	5,100	0.00%
2024/04/18	3	121.83	1	123.50	124.00	2	5,068	0.04%
2024/04/17	1.3	125.92	0	0.00	123.50	1.3	5,025	0.03%
2024/04/16	1.1	126.09	0	0.00	125.00	1.1	4,942	0.02%
2024/04/15	0.1	132.00	1	131.50	130.50	-0.9	4,918	-0.02%
2024/04/12	0	0.00	1	133.00	134.00	-1	4,925	-0.02%
2024/04/11	2	133.75	1	134.00	134.00	1	4,909	0.02%
2024/04/10	1.1	135.00	0	0.00	134.00	1.1	4,902	0.02%
2024/04/09	2	134.00	0	0.00	134.00	2	4,878	0.04%
2024/04/08	0.1	135.00	0	0.00	135.50	0.1	4,850	0.00%
2024/04/03	3.1	137.00	0	0.00	136.00	3.1	4,843	0.06%
2024/04/01	2.1	137.00	1	136.50	137.50	1.1	4,801	0.02%
2024/03/29	2.2	135.05	0	0.00	135.50	2.2	4,769	0.05%
2024/03/28	23	148.96	5	149.00	144.00	18	4,646	0.39%
2024/03/27	0	0.00	0.2	144.50	148.50	-0.2	4,535	0.00%
2024/03/26	1.1	140.79	0	0.00	145.00	1.1	4,469	0.03%
2024/03/25	1.2	147.09	0	0.00	147.00	1.2	4,390	0.03%
2024/03/22	2.1	149.26	1.6	146.41	149.00	0.5	4,355	0.01%
2024/03/21	0.1	144.50	1	147.00	147.00	-1	4,299	-0.02%
2024/03/20	0	0.00	9	148.28	143.50	-9	4,290	-0.21%
2024/03/19	1	143.00	8	142.75	143.00	-7	4,364	-0.16%
2024/03/18	2	138.00	0	0.00	138.00	2	4,498	0.04%
2024/03/15	0	0.00	1	136.50	137.50	-1	4,535	-0.02%
2024/03/14	3	138.50	2	138.25	137.00	1	4,493	0.02%
2024/03/13	1.3	138.00	6	138.33	138.00	-4.8	4,441	-0.11%
2024/03/12	8.1	135.61	0	0.00	136.00	8.1	4,401	0.18%
2024/03/11	1.1	136.04	0	0.00	132.00	1.1	4,374	0.03%
2024/03/08	5	136.50	5	136.60	135.50	0	4,320	0.00%
2024/03/07	1	141.50	8	140.38	140.00	-7	4,282	-0.16%
2024/03/06	9.1	139.50	6	139.42	138.50	3.1	4,202	0.07%
2024/03/05	8.1	143.21	1	145.50	145.50	7	3,978	0.18%
2024/03/04	3	141.00	9	139.94	141.50	-6	3,796	-0.16%
2024/03/01	0	0.00	2	136.25	135.50	-2	3,706	-0.05%
2024/02/29	2.1	135.02	1	136.50	135.50	1.1	3,692	0.03%
2024/02/27	1.1	133.85	1	136.50	135.50	0.1	3,654	0.00%
2024/02/26	5	137.70	2	138.00	136.00	3	3,604	0.08%
2024/02/23	5	137.10	12.1	138.72	139.50	-7.1	3,543	-0.20%
2024/02/22	1	134.50	16	134.53	136.50	-15	3,357	-0.45%
2024/02/21	0	128.50	0	0.00	128.00	0	3,206	0.00%
2024/02/20	0	0.00	0.1	131.00	129.00	-0.1	3,213	0.00%
2024/02/19	0.1	128.50	3	127.67	128.00	-2.9	3,201	-0.09%
2024/02/16	0.1	125.00	0	0.00	125.00	0.1	3,191	0.00%
2024/02/15	1	124.00	0	0.00	124.50	1	3,268	0.03%
2024/02/01	0	128.67	0	0.00	127.50	0	3,511	0.00%
2024/01/31	0.1	130.44	1	130.00	130.00	-0.9	3,509	-0.03%
2024/01/30	0	0.00	2	128.00	128.00	-2	3,476	-0.06%
2024/01/29	5.1	128.50	0	0.00	128.50	5.1	3,467	0.15%
2024/01/26	0	128.50	1	129.00	128.50	-1	3,495	-0.03%
2024/01/25	4	126.50	0	0.00	128.00	4	3,542	0.11%
2024/01/24	2	127.75	0	0.00	127.50	2	3,542	0.06%
2024/01/23	0.1	130.00	0	0.00	130.00	0.1	3,519	0.00%
2024/01/22	1.1	128.05	0	0.00	128.50	1.1	3,518	0.03%
2024/01/17	0.1	127.50	0	0.00	126.50	0.1	3,523	0.00%
2024/01/15	1.2	130.02	1	129.50	129.50	0.2	3,532	0.00%
2024/01/12	5	128.50	0	0.00	128.00	5	3,547	0.14%
2024/01/11	6	126.18	0	0.00	127.00	6	3,543	0.17%
2024/01/08	1	127.50	0	0.00	127.00	1	3,606	0.03%
2024/01/05	0.1	131.75	0	0.00	130.50	0.1	3,613	0.00%
2024/01/04	0.2	132.88	0	0.00	130.50	0.2	3,649	0.01%
2024/01/03	2.1	133.54	1	135.00	133.00	1.1	3,677	0.03%
2024/01/02	0.1	135.25	2	136.50	136.00	-1.9	3,667	-0.05%
2023/12/29	0.1	134.50	0	0.00	134.50	0.1	3,670	0.00%
2023/12/28	4	134.50	2	134.50	134.50	2	3,690	0.06%
2023/12/27	5.1	133.02	0	0.00	134.00	5.1	3,720	0.14%
2023/12/26	0.1	134.00	0	0.00	133.50	0.1	3,733	0.00%
2023/12/25	1	131.00	0	0.00	131.50	1	3,760	0.03%
2023/12/22	2.1	134.50	0	0.00	133.00	2.1	3,865	0.05%
2023/12/20	0.1	134.50	0	0.00	133.00	0.1	3,821	0.00%
2023/12/19	2	133.25	1.4	133.50	133.50	0.6	3,811	0.02%
2023/12/18	1	137.00	0	0.00	136.50	1	3,802	0.03%
2023/12/15	3	139.48	1	139.00	137.00	2	3,741	0.05%
2023/12/14	4	139.00	22.6	139.57	141.00	-18.6	3,682	-0.50%
2023/12/13	3	136.83	5.3	133.60	136.50	-2.3	3,371	-0.07%
2023/12/12	6	129.00	7.3	128.86	128.50	-1.3	3,142	-0.04%
2023/12/11	5.1	125.50	0	0.00	126.00	5.1	3,098	0.16%
2023/12/06	4	125.50	1	126.00	125.00	3	3,228	0.09%
2023/12/05	2.1	126.73	4	126.38	127.00	-2	3,230	-0.06%
2023/12/04	3	127.00	2	127.50	127.00	1	3,302	0.03%
2023/12/01	2	125.50	3	125.33	125.50	-1	3,433	-0.03%
2023/11/29	13.1	123.93	0	0.00	124.00	13.1	3,435	0.38%
2023/11/28	1	122.93	0.1	123.00	123.00	0.9	3,453	0.03%
2023/11/23	1	121.50	0	0.00	121.50	1	3,545	0.03%
2023/11/21	0	0.00	10	124.00	123.50	-10	3,621	-0.28%
2023/11/17	10	122.00	0	0.00	121.50	10	3,769	0.27%
2023/11/15	0	0.00	1	123.50	121.00	-1	3,881	-0.03%
2023/11/13	0.1	121.33	1.1	121.55	120.00	-1	3,893	-0.03%
2023/11/10	7.1	120.93	10	120.60	121.50	-2.9	3,887	-0.07%
2023/11/09	0	0.00	0.1	115.50	113.50	-0.1	3,781	0.00%
2023/11/08	0.1	119.50	10	120.50	120.00	-10	3,751	-0.27%
2023/11/07	0.1	119.50	0	0.00	119.50	0.1	3,783	0.00%
2023/11/06	0.1	118.75	2	118.00	118.50	-1.9	3,833	-0.05%
2023/11/03	0	0.00	1	118.50	118.00	-1	3,870	-0.03%
2023/11/02	3	116.67	0	0.00	116.50	3	3,910	0.08%
2023/11/01	5	112.50	0	0.00	112.50	5	4,043	0.12%
2023/10/31	0.1	117.50	1	115.50	112.50	-1	4,146	-0.02%
2023/10/25	0.1	117.75	0	0.00	116.50	0.1	5,373	0.00%
2023/10/24	12.1	116.28	2	115.00	116.50	10.1	5,385	0.19%
2023/10/23	0	0.00	2	115.00	114.00	-2	5,401	-0.04%
2023/10/20	2	114.50	2	115.00	114.50	0	5,447	0.00%
2023/10/19	2	115.50	0	0.00	115.50	2	5,476	0.04%
2023/10/18	1	117.00	1	116.00	115.50	0	5,527	0.00%
2023/10/17	0	0.00	2	121.00	118.50	-2	5,537	-0.04%
2023/10/16	2	118.00	0	0.00	118.50	2	5,613	0.04%
2023/10/13	1.1	121.04	7	121.29	121.50	-5.9	5,699	-0.10%
2023/10/12	6.1	119.42	0	0.00	119.00	6.1	5,766	0.10%
2023/10/05	0.1	123.00	0	0.00	121.50	0.1	6,046	0.00%
2023/10/03	1	120.50	0	0.00	120.50	1	6,252	0.02%
2023/10/02	0	0.00	1	124.50	123.50	-1	6,502	-0.02%
2023/09/28	1	121.50	1	124.00	123.00	0	6,793	0.00%
2023/09/27	2	122.00	1	123.00	123.00	1	6,869	0.01%
2023/09/25	0.1	131.00	0	0.00	130.00	0.1	7,322	0.00%
2023/09/19	1.2	130.94	3	132.17	132.00	-1.8	8,272	-0.02%
2023/09/18	0	130.00	0	0.00	129.00	0	8,245	0.00%
2023/09/15	2	130.50	1	129.50	129.50	1	8,227	0.01%
2023/09/14	0.1	130.25	0	0.00	131.50	0.1	8,259	0.00%
2023/09/13	0	127.75	1	127.50	128.00	-1	8,254	-0.01%
2023/09/12	0	0.00	1	123.50	127.50	-1	8,282	-0.01%
2023/09/11	19	128.24	17	129.24	126.50	2	8,262	0.02%
2023/09/08	0	0.00	1	125.50	127.00	-1	8,152	-0.01%
2023/09/07	1.1	127.00	1	126.50	126.00	0.1	8,141	0.00%
2023/09/06	5	126.30	3	127.50	125.50	2	8,068	0.02%
2023/09/04	0	0.00	2	118.00	118.00	-2	7,875	-0.03%
2023/08/30	0	0.00	2	121.25	120.00	-2	7,966	-0.03%
2023/08/29	0	0.00	1	120.50	120.50	-1	7,982	-0.01%
2023/08/28	0	0.00	1	117.00	118.50	-1	8,008	-0.01%
2023/08/25	0	0.00	1	120.00	118.50	-1	8,125	-0.01%
2023/08/24	3	120.33	3	119.67	119.00	0	8,105	0.00%
2023/08/23	7	120.00	5	120.50	120.00	2	8,112	0.02%
2023/08/22	10	118.00	14.4	118.38	118.00	-4.4	8,066	-0.05%
2023/08/21	1	118.00	2	117.50	117.00	-1	7,998	-0.01%
2023/08/18	6.4	114.33	0	0.00	113.00	6.4	7,910	0.08%
2023/08/09	1	116.00	1	114.00	114.00	0	7,740	0.00%
2023/08/07	3	111.67	7	113.36	115.50	-4	7,700	-0.05%
2023/08/04	2	118.00	0	0.00	118.00	2	7,523	0.03%
2023/08/02	2	121.25	18	117.69	117.00	-16	7,407	-0.22%
2023/08/01	14	120.46	17	119.32	116.00	-3	7,110	-0.04%
2023/07/31	10	120.35	57	120.89	122.00	-47	6,588	-0.71%
2023/07/28	9	110.28	12	109.50	111.00	-3	6,283	-0.05%
2023/07/27	0	0.00	1	108.00	108.00	-1	6,217	-0.02%
2023/07/26	1	109.50	1	109.50	107.00	0	6,208	0.00%
2023/07/25	6	107.92	0	0.00	107.50	6	6,191	0.10%
2023/07/24	5	110.50	0	0.00	110.50	5	6,145	0.08%
2023/07/21	2	107.25	3	108.17	108.50	-1	6,114	-0.02%
2023/07/20	3	109.17	2	109.25	109.50	1	6,082	0.02%
2023/07/19	9	112.56	103	115.48	111.00	-94	6,028	-1.56%	大賣/
2023/07/18	3	114.67	102	115.19	114.50	-99	5,972	-1.66%	大賣/
2023/07/17	5.1	115.79	1	115.00	115.00	4.1	5,911	0.07%
2023/07/14	42	115.79	3	117.00	117.00	39	5,830	0.67%
2023/07/13	19	117.18	24	119.52	116.00	-5	5,767	-0.09%
2023/07/12	0	0.00	2	116.00	116.00	-2	5,548	-0.04%
2023/07/11	0	0.00	52	117.20	117.00	-52	5,505	-0.94%
2023/07/10	9	113.94	6	114.50	113.00	3	5,547	0.05%
2023/07/07	93	115.51	30	116.00	114.00	63	5,483	1.15%
2023/07/06	46	117.23	77	117.10	119.50	-31	5,280	-0.59%
2023/07/05	2	115.75	23.1	115.06	113.50	-21.1	5,019	-0.42%
2023/07/04	68	112.57	24.1	113.64	115.00	43.9	4,973	0.88%
2023/07/03	28.2	110.90	69	109.56	114.00	-40.8	4,827	-0.85%
2023/06/30	260	104.43	18	105.86	105.00	242	4,488	5.39%	大買/鉅額交易
2023/06/29	12	105.54	11	107.55	106.50	1	4,411	0.02%
2023/06/28	45	100.47	47	99.67	99.60	-2	3,984	-0.05%
2023/06/27	0	0.00	1	96.60	96.50	-1	3,650	-0.03%
2023/06/26	0	0.00	1	97.00	97.00	-1	3,648	-0.03%
2023/06/20	1	97.50	0	0.00	95.70	1	3,649	0.03%
2023/06/19	0	0.00	3	98.00	98.50	-3	3,581	-0.08%
2023/06/16	0	0.00	1	97.00	97.00	-1	3,543	-0.03%
2023/06/15	1	96.70	0	0.00	97.20	1	3,493	0.03%
2023/06/14	11	96.11	0	0.00	96.70	11	3,493	0.31%
2023/06/13	6	95.35	0	0.00	95.40	6	3,545	0.17%
2023/06/12	2	95.15	0	0.00	95.30	2	3,647	0.05%
2023/06/09	1	95.10	1	95.50	95.40	0	3,704	0.00%
2023/06/08	1	94.70	3	95.17	94.70	-2	3,797	-0.05%
2023/06/07	10	95.20	4	94.60	94.80	6	3,905	0.15%
2023/06/05	5	98.40	6	97.62	98.40	-1	3,934	-0.03%
2023/06/02	0	0.00	17	96.32	95.60	-17	4,004	-0.42%
2023/06/01	37	96.26	34	96.04	95.70	3	4,024	0.07%
2023/05/31	2	95.00	2.3	94.87	95.50	-0.3	3,959	-0.01%
2023/05/30	0	0.00	4	92.82	92.40	-4	3,811	-0.11%
2023/05/29	4	91.45	5	92.84	93.30	-1	3,830	-0.03%
2023/05/26	0	0.00	1	90.00	90.60	-1	3,801	-0.03%
2023/05/25	0	0.00	1	88.60	89.20	-1	3,767	-0.03%
2023/05/23	2	88.80	0	0.00	88.50	2	3,806	0.05%
2023/05/22	3	88.17	1	89.70	89.70	2	3,783	0.05%
2023/05/19	0	0.00	1	87.90	88.50	-1	3,778	-0.03%
2023/05/18	1	88.10	3	88.07	87.90	-2	3,834	-0.05%
2023/05/16	0	0.00	1	85.60	86.70	-1	3,748	-0.03%
2023/05/12	2	85.10	0	0.00	84.40	2	3,769	0.05%
2023/05/11	2	86.15	0	0.00	84.90	2	3,728	0.05%
2023/05/10	0	0.00	2	88.20	87.50	-2	3,719	-0.05%
2023/05/09	2	87.60	0	0.00	87.60	2	3,745	0.05%
2023/05/08	1	86.60	4	87.70	88.40	-3	3,740	-0.08%
2023/05/04	0	0.00	1	85.00	85.30	-1	3,803	-0.03%
2023/04/27	0	0.00	1	82.00	81.20	-1	3,854	-0.03%
2023/04/25	2	81.60	0	0.00	80.30	2	3,838	0.05%
2023/04/21	1	83.90	0	0.00	82.70	1	3,827	0.03%
2023/04/20	3	86.43	0	0.00	85.50	3	3,812	0.08%
2023/04/19	1	87.90	0	0.00	88.10	1	3,842	0.03%
2023/04/18	1	88.00	0	0.00	88.00	1	3,828	0.03%
2023/04/14	1	88.60	0	0.00	88.60	1	3,822	0.03%
2023/04/07	1	94.10	0	0.00	93.50	1	3,441	0.03%
2023/04/06	0	0.00	1	96.20	96.60	-1	3,367	-0.03%
2023/03/31	1	94.80	12	94.24	94.80	-11	3,315	-0.33%
2023/03/30	13	96.08	4	95.60	95.10	9	3,279	0.27%
2023/03/29	1	93.80	1	92.20	92.80	0	3,145	0.00%
2023/03/28	1	90.80	1	92.30	90.90	0	3,160	0.00%
2023/03/24	1	91.70	0	0.00	91.20	1	3,156	0.03%
2023/03/23	0	0.00	2	91.30	91.80	-2	3,240	-0.06%
2023/03/22	2	91.00	1	90.70	90.70	1	3,260	0.03%
2023/03/21	0	0.00	5	90.74	90.80	-5	3,276	-0.15%
2023/03/20	0	0.00	8	89.80	89.60	-8	3,268	-0.24%
2023/03/17	2	89.80	0	0.00	89.70	2	3,292	0.06%
2023/03/16	3	89.40	1	88.80	88.10	2	3,291	0.06%
2023/03/15	5	90.52	6	91.78	91.00	-1	3,298	-0.03%
2023/03/14	0	0.00	2	91.20	91.50	-2	3,266	-0.06%
2023/03/13	1	87.40	3	89.37	91.00	-2	3,256	-0.06%
2023/03/10	3	90.57	2	91.40	89.10	1	3,186	0.03%
2023/03/09	0	0.00	13	90.02	91.10	-13	3,171	-0.41%
2023/03/08	2	90.80	10	91.00	91.30	-8	3,213	-0.25%
2023/03/07	4	89.05	35	88.53	89.60	-31	3,307	-0.94%
2023/03/06	12	87.86	1	87.20	87.20	11	3,216	0.34%
2023/03/03	0	0.00	2	85.70	85.70	-2	3,409	-0.06%
2023/03/02	1	85.60	0	0.00	85.80	1	3,478	0.03%
2023/02/24	31	85.58	1	84.60	84.30	30	3,577	0.84%
2023/02/23	0	0.00	3	84.73	84.80	-3	3,636	-0.08%
2023/02/22	2	82.50	1	84.20	84.40	1	3,897	0.03%
2023/02/21	3	84.23	0	0.00	83.90	3	4,086	0.07%
2023/02/20	2	84.40	1	84.20	84.20	1	4,123	0.02%
2023/02/16	0	0.00	3	83.33	84.90	-3	4,171	-0.07%
2023/02/10	1	81.30	0	0.00	80.50	1	4,281	0.02%
2023/02/09	2	82.35	0	0.00	82.10	2	4,282	0.05%
2023/02/08	2	83.00	1	82.50	82.50	1	4,282	0.02%
2023/02/07	0	0.00	1	83.10	83.30	-1	4,269	-0.02%
2023/02/06	0	0.00	3	82.77	82.50	-3	4,254	-0.07%
2023/02/03	1	83.20	3	82.97	82.70	-2	4,261	-0.05%
2023/02/02	3	82.07	3	82.47	83.00	0	4,238	0.00%
2023/02/01	1	81.80	2	82.00	81.90	-1	4,184	-0.02%
2023/01/31	3	79.90	5	80.36	80.30	-2	4,144	-0.05%
2023/01/30	2	80.15	4	80.18	79.90	-2	4,147	-0.05%
2023/01/17	0	0.00	1	79.00	79.00	-1	4,160	-0.02%
2023/01/13	2	78.75	0	0.00	78.20	2	4,264	0.05%
2023/01/12	4	79.55	1	79.80	79.50	3	4,296	0.07%
2023/01/11	2	80.00	2	79.90	79.30	0	4,356	0.00%
2023/01/10	0	0.00	1	78.80	78.60	-1	4,393	-0.02%
2023/01/09	2.7	80.15	2	80.70	79.80	0.7	4,419	0.02%
2023/01/06	0	0.00	1	77.50	77.70	-1	4,382	-0.02%
2023/01/05	1	76.90	2	77.25	76.90	-1	4,423	-0.02%
2023/01/04	0	0.00	1	78.40	77.30	-1	4,556	-0.02%
2023/01/03	0.1	76.30	0	0.00	76.70	0.1	4,612	0.00%
2022/12/30	0	0.00	1	77.00	76.30	-1	4,738	-0.02%
2022/12/29	2	75.25	1	75.70	75.90	1	4,775	0.02%
2022/12/28	1	77.60	0	0.00	76.30	1	4,834	0.02%
2022/12/27	0	0.00	1	78.70	78.10	-1	4,920	-0.02%
2022/12/26	1	77.50	0	0.00	77.30	1	5,014	0.02%
2022/12/23	1	76.60	1	77.30	77.40	0	5,083	0.00%
2022/12/22	1	77.60	2	77.45	77.50	-1	5,139	-0.02%
2022/12/21	2.1	76.81	2.2	76.96	76.50	0	5,228	0.00%
2022/12/20	1	76.60	4	77.02	76.00	-3	5,242	-0.06%
2022/12/19	3	80.67	1	80.40	80.20	2	5,218	0.04%
2022/12/16	9	81.40	8	81.88	81.20	1	5,240	0.02%
2022/12/15	7	83.69	16	83.42	83.40	-9	5,220	-0.17%
2022/12/14	2.1	81.77	5	81.00	82.20	-2.9	5,163	-0.06%
2022/12/13	3.1	80.00	1	81.50	79.40	2.1	5,129	0.04%
2022/12/12	0	0.00	1	81.90	81.50	-1	5,161	-0.02%
2022/12/09	2	81.40	1	82.60	80.90	1	5,185	0.02%
2022/12/08	8	82.04	1	80.90	81.70	7	5,228	0.13%
2022/12/07	0	0.00	1	81.60	80.40	-1	5,247	-0.02%
2022/12/06	4	85.00	3	84.03	83.20	1	5,271	0.02%
2022/12/05	1	84.90	10	84.94	84.90	-9	5,258	-0.17%
2022/12/02	10	84.34	7	84.31	83.90	3	5,234	0.06%
2022/12/01	12	84.08	6.4	84.44	83.90	5.6	5,260	0.11%
2022/11/30	6	84.70	5	84.92	83.50	1	5,230	0.02%
2022/11/29	6	83.80	4	84.00	84.10	2	5,229	0.04%
2022/11/28	5	81.84	3	81.67	81.60	2	5,157	0.04%
2022/11/25	4.2	83.02	7	83.44	82.70	-2.9	5,168	-0.06%
2022/11/24	5.3	80.85	4	80.58	81.10	1.3	4,974	0.03%
2022/11/23	7	80.39	12	80.29	79.80	-5	4,998	-0.10%
2022/11/22	4	79.45	5	79.74	80.40	-1	5,052	-0.02%
2022/11/21	34	79.70	17	80.39	79.10	17	5,104	0.33%
2022/11/18	2	81.85	9	80.29	80.40	-7	5,068	-0.14%
2022/11/17	11	79.05	8	79.79	78.30	3	4,928	0.06%
2022/11/15	0	0.00	2	76.90	76.90	-2	4,983	-0.04%
2022/11/14	5	77.14	3	77.43	77.40	2	5,111	0.04%
2022/11/10	2	77.70	0	0.00	78.20	2	5,206	0.04%
2022/11/08	2	78.30	1	77.50	77.20	1	5,540	0.02%
2022/11/04	1	77.20	1	77.40	77.50	0	6,027	0.00%
2022/10/31	0	0.00	1	75.10	75.60	-1	7,262	-0.01%
2022/10/28	1	74.60	0	0.00	73.90	1	7,343	0.01%
2022/10/27	1	74.80	0	0.00	75.60	1	7,346	0.01%
2022/10/24	1	77.00	0	0.00	75.40	1	7,562	0.01%
2022/10/19	1	81.80	1	82.20	80.20	0	7,595	0.00%
2022/10/17	1	78.30	1	79.30	80.80	0	7,594	0.00%
2022/10/14	1	81.30	1	81.80	81.80	0	7,601	0.00%
2022/10/13	4	79.53	4	79.45	78.50	0	7,776	0.00%
2022/10/12	13	80.83	13	81.09	82.40	0	7,812	0.00%
2022/10/11	1	85.10	4	84.40	85.10	-3	7,829	-0.04%
2022/10/07	5	86.48	1	87.90	86.10	4	8,067	0.05%
2022/10/06	2	85.90	1	86.60	85.90	1	8,315	0.01%
2022/10/05	9	85.59	12	85.28	84.50	-3	8,449	-0.04%
2022/10/04	5	83.66	6	84.00	84.50	-1	8,540	-0.01%
2022/10/03	5	80.40	6	80.82	81.70	-1	8,769	-0.01%
2022/09/30	2	77.45	1	78.50	78.80	1	8,946	0.01%
2022/09/29	1	79.80	1	78.70	78.70	0	8,984	0.00%
2022/09/28	0	0.00	2	79.10	78.70	-2	8,948	-0.02%
2022/09/27	1	84.10	1	83.90	83.90	0	8,872	0.00%
2022/09/26	2	86.15	2	85.60	84.30	0	8,862	0.00%
2022/09/23	1	88.30	0	0.00	87.80	1	8,842	0.01%
2022/09/21	4	91.13	1	89.70	89.50	3	8,866	0.03%
2022/09/20	1	91.10	1	91.50	91.30	0	8,865	0.00%
2022/09/19	16	90.08	6	90.37	89.80	10	8,966	0.11%
2022/09/16	2	92.25	2	91.80	91.00	0	9,048	0.00%
2022/09/15	2	92.50	0.2	91.60	91.10	1.8	9,083	0.02%
2022/09/14	0	0.00	1	93.00	93.00	-1	9,181	-0.01%
2022/09/13	4	94.58	2	94.65	94.30	2	9,219	0.02%
2022/09/12	6	97.45	11	97.15	97.00	-5	9,138	-0.05%
2022/09/08	1	95.00	1	94.10	94.10	0	9,151	0.00%
2022/09/07	2	93.65	2	94.20	93.90	0	9,240	0.00%
2022/09/06	5	95.08	4	93.95	94.30	1	9,197	0.01%
2022/09/05	6	98.73	7.2	97.97	96.70	-1.2	9,117	-0.01%
2022/09/02	3	96.87	4	97.53	97.50	-1	9,017	-0.01%
2022/09/01	1	95.10	2	96.75	95.50	-1	8,941	-0.01%
2022/08/30	4	96.65	7.2	96.52	97.00	-3.2	8,901	-0.04%
2022/08/29	6	92.18	5	93.06	93.20	1	8,830	0.01%
2022/08/26	19	98.68	8	97.55	97.30	11	8,717	0.13%
2022/08/25	3.2	97.07	4	97.43	97.60	-0.8	8,594	-0.01%
2022/08/24	0	0.00	10	95.30	96.00	-10	8,542	-0.12%
2022/08/23	15	97.29	9	97.34	97.40	6	8,437	0.07%
2022/08/22	8	95.79	0	0.00	95.00	8	8,272	0.10%
2022/08/19	10	98.33	2	98.75	98.40	8	8,172	0.10%
2022/08/18	9	98.03	1	98.50	98.50	8	8,029	0.10%
2022/08/16	10	98.70	2	98.70	99.00	8	7,872	0.10%
2022/08/15	6	99.10	7.1	99.36	99.00	-1.1	7,812	-0.01%
2022/08/12	11	103.36	9	103.83	102.50	2	7,569	0.03%
2022/08/11	16.4	103.55	18.1	103.87	104.50	-1.7	7,378	-0.02%
2022/08/10	11.2	104.51	14	104.36	103.50	-2.8	7,075	-0.04%
2022/08/09	64	101.21	63.2	101.06	105.50	0.9	6,933	0.01%
2022/08/08	7.2	96.53	9.4	98.64	101.00	-2.2	6,612	-0.03%
2022/08/05	3	90.43	11	91.01	92.00	-8	6,108	-0.13%
2022/08/04	6.1	88.47	18	88.33	89.70	-11.9	6,026	-0.20%
2022/08/03	2	86.90	1	87.20	86.30	1	5,972	0.02%
2022/08/02	10	87.42	0	0.00	86.80	10	6,013	0.17%
2022/08/01	1	89.70	2	90.55	89.50	-1	6,004	-0.02%
2022/07/29	3	89.77	22.5	89.62	90.40	-19.5	5,973	-0.33%
2022/07/28	15	88.29	11	88.30	88.00	4	6,009	0.07%
2022/07/27	1.3	86.08	3	86.63	87.00	-1.7	5,970	-0.03%
2022/07/26	5.2	86.37	2	85.40	86.00	3.2	5,991	0.05%
2022/07/25	5	86.40	0	0.00	86.40	5	6,077	0.08%
2022/07/22	3	86.87	3	85.83	85.50	0	6,196	0.00%
2022/07/21	8	88.18	12	87.72	88.00	-4	6,380	-0.06%
2022/07/20	18	87.74	12	86.33	87.70	6	6,531	0.09%
2022/07/19	7	88.41	1	88.00	87.80	6	6,383	0.09%
2022/07/18	9	88.58	8	88.75	88.50	1	6,420	0.02%
2022/07/15	51.5	89.37	43	90.07	88.20	8.5	6,451	0.13%
2022/07/14	16	87.08	26	88.68	90.50	-10	6,197	-0.16%
2022/07/13	22	83.84	9	83.67	82.30	13	5,844	0.22%
2022/07/12	7	83.63	4	83.15	84.00	3	5,685	0.05%
2022/07/11	13	87.00	12	86.23	85.60	1	5,535	0.02%
2022/07/08	7	85.44	5.5	85.98	86.90	1.5	5,213	0.03%
2022/07/07	3.5	81.48	6	81.52	82.10	-2.5	4,951	-0.05%
2022/07/01	1	79.50	0	0.00	75.90	1	4,966	0.02%
2022/06/29	0	0.00	12	82.68	82.60	-12	5,025	-0.24%
2022/06/28	2	83.70	1	84.30	83.70	1	5,017	0.02%
2022/06/27	3	83.70	2	82.50	83.80	1	5,104	0.02%
2022/06/24	8	83.10	9	83.69	83.60	-1	5,033	-0.02%
2022/06/23	0	0.00	3	82.00	81.10	-3	4,909	-0.06%
2022/06/22	6	81.90	5	82.84	81.20	1	4,888	0.02%
2022/06/17	1	77.40	7	78.01	76.80	-6	4,741	-0.13%
2022/06/16	8	81.63	7	81.04	79.60	1	4,693	0.02%
2022/06/10	0	0.00	1	80.20	80.20	-1	4,773	-0.02%
2022/06/08	9	80.47	2	79.90	79.00	7	4,985	0.14%
2022/06/07	1	80.60	0	0.00	80.30	1	4,971	0.02%
2022/06/06	0	0.00	1	81.00	80.30	-1	4,929	-0.02%
2022/06/01	0	0.00	8	80.70	80.50	-8	4,928	-0.16%
2022/05/31	1	79.80	0	0.00	79.50	1	4,901	0.02%
2022/05/30	0	0.00	2	80.40	80.60	-2	4,863	-0.04%
2022/05/27	4	78.80	0	0.00	78.70	4	4,822	0.08%
2022/05/25	2	79.10	0	0.00	79.00	2	4,742	0.04%
2022/05/24	4	80.08	1	79.10	79.10	3	4,743	0.06%
2022/05/23	4	79.53	7	80.09	79.60	-3	4,673	-0.06%
2022/05/20	2	78.40	0	0.00	77.10	2	4,599	0.04%
2022/05/18	2	78.10	1	79.20	78.00	1	4,537	0.02%
2022/05/17	5	77.98	7	78.07	78.10	-2	4,537	-0.04%
2022/05/16	11	77.19	10	77.75	77.40	1	4,485	0.02%
2022/05/13	7	73.90	9	75.19	74.90	-2	4,417	-0.05%
2022/05/12	1	72.10	0	0.00	72.00	1	4,409	0.02%
2022/05/11	0	0.00	2	74.00	73.50	-2	4,412	-0.05%
2022/05/10	10	73.92	14	74.17	74.30	-4	4,446	-0.09%
2022/05/09	9	75.70	11	76.75	74.20	-2	4,448	-0.04%
2022/05/06	16	76.34	13	76.32	76.20	3	4,492	0.07%
2022/05/05	10	80.73	2	80.20	79.00	8	4,596	0.17%
2022/05/03	1	84.50	1	85.20	82.70	0	4,687	0.00%
2022/04/29	3	85.43	6	85.58	83.40	-3	4,705	-0.06%
2022/04/28	11	85.08	5	86.72	83.60	6	4,617	0.13%
2022/04/27	8	86.58	9	85.73	87.40	-1	4,487	-0.02%
2022/04/26	3	86.70	6	83.93	86.70	-3	4,372	-0.07%
2022/04/25	5	82.38	4	82.48	81.50	1	4,279	0.02%
2022/04/22	5	84.76	6	85.12	86.30	-1	4,356	-0.02%
2022/04/21	12	81.98	11	82.85	85.60	1	4,281	0.02%
2022/04/20	1	80.20	1	80.50	80.10	0	4,094	0.00%
2022/04/19	5	78.22	7	78.41	78.10	-2	4,059	-0.05%
2022/04/18	0	0.00	1	76.90	76.10	-1	4,079	-0.02%
2022/04/15	1	77.10	0	0.00	76.40	1	4,115	0.02%
2022/04/14	0	0.00	1	78.50	78.00	-1	4,240	-0.02%
2022/04/13	2	77.45	3	77.57	77.50	-1	4,282	-0.02%
2022/04/12	1	78.30	3	77.47	77.90	-2	4,318	-0.05%
2022/04/11	8	78.09	2	77.55	77.50	6	4,378	0.14%
2022/04/08	1	77.50	7	78.09	78.20	-6	4,523	-0.13%
2022/04/07	2	76.60	0	0.00	75.20	2	4,871	0.04%
2022/04/06	3	81.43	5	82.00	81.00	-2	4,809	-0.04%
2022/03/30	12	80.73	50	80.15	80.40	-38	4,650	-0.82%
2022/03/29	2	78.45	1	78.20	78.40	1	4,548	0.02%
2022/03/28	4	78.70	4	79.00	78.80	0	4,492	0.00%
2022/03/25	6	79.07	0	0.00	79.30	6	4,463	0.13%
2022/03/24	1	79.90	2	78.60	77.90	-1	4,421	-0.02%
2022/03/23	1	77.80	3	78.40	77.80	-2	4,355	-0.05%
2022/03/22	1	75.40	3	77.37	77.90	-2	4,336	-0.05%
2022/03/21	4	76.48	9	77.41	76.30	-5	4,320	-0.12%
2022/03/18	6	76.13	4	76.25	76.10	2	4,273	0.05%
2022/03/17	6	76.87	1	77.00	76.20	5	4,236	0.12%
2022/03/16	1	77.10	1	77.50	76.10	0	4,169	0.00%
2022/03/15	2	78.15	16.1	77.35	78.80	-14.1	4,087	-0.34%
2022/03/14	3	78.53	10	78.24	79.30	-7	3,988	-0.18%
2022/03/11	16	76.24	3	75.87	75.90	13	3,855	0.34%
2022/03/10	3	73.20	8	73.45	74.40	-5	3,735	-0.13%
2022/03/09	2	69.55	1	70.50	69.60	1	3,693	0.03%
2022/03/07	3	72.13	0	0.00	71.20	3	3,658	0.08%
2022/03/03	1	73.90	0	0.00	74.50	1	3,636	0.03%
2022/03/01	0	0.00	2	74.15	74.50	-2	3,623	-0.06%
2022/02/24	1	72.60	0	0.00	72.00	1	3,634	0.03%
2022/02/22	1	73.90	1	74.70	73.60	0	3,640	0.00%
2022/02/21	1	74.00	0	0.00	74.00	1	3,617	0.03%
2022/02/18	0	0.00	1	74.70	74.40	-1	3,634	-0.03%
2022/02/17	8	74.23	6	75.33	73.90	2	3,671	0.05%
2022/02/16	8	74.24	5	74.94	75.00	3	3,630	0.08%
2022/02/15	5	73.96	3	74.60	73.60	2	3,599	0.06%
2022/02/14	5	74.54	5	74.44	74.50	0	3,561	0.00%
2022/02/11	4	75.35	4	76.35	75.50	0	3,524	0.00%
2022/02/10	2	77.75	2	76.40	76.50	0	3,469	0.00%
2022/02/09	7	78.30	5	78.90	78.60	2	3,406	0.06%
2022/02/08	5	77.30	52	79.05	78.80	-47	3,354	-1.40%
2022/02/07	11	77.35	14	76.71	77.50	-3	3,256	-0.09%
2022/01/26	3	77.10	4	76.50	77.00	-1	3,058	-0.03%
2022/01/25	6	75.45	7	75.37	74.30	-1	2,862	-0.03%
2022/01/24	7	74.94	6	74.18	75.90	1	2,748	0.04%
2022/01/21	0	0.00	1	74.20	73.30	-1	2,662	-0.04%
2022/01/20	5	75.68	5	75.50	75.70	0	2,605	0.00%
2022/01/19	3	75.50	50	75.44	75.50	-47	2,556	-1.84%
2022/01/18	3	74.23	16	73.98	74.80	-13	2,407	-0.54%
2022/01/17	3	72.70	5.2	72.58	73.50	-2.2	2,271	-0.09%
2022/01/14	3	70.29	0	0.00	70.00	3	2,128	0.14%
2022/01/12	6	69.78	8	68.91	68.50	-2	2,068	-0.10%
2022/01/11	1.2	68.13	0	0.00	67.80	1.2	2,037	0.06%
2022/01/10	3	70.20	4.2	70.88	70.20	-1.2	1,990	-0.06%
2022/01/07	22	71.04	15	70.77	71.00	7	1,928	0.36%
2022/01/06	6	67.40	8	67.51	67.40	-2	1,787	-0.11%
2022/01/05	0.2	69.30	0	0.00	69.30	0.2	1,732	0.01%
2022/01/04	0.3	70.40	1	70.40	70.30	-0.7	1,674	-0.04%
2022/01/03	10	74.51	2.3	74.31	72.60	7.7	1,580	0.49%
2021/12/30	42	74.16	43	74.21	75.70	-1	1,373	-0.07%
2021/12/29	0	0.00	1.2	70.24	70.30	-1.2	978	-0.13%
2021/12/28	0	0.00	1	69.10	70.00	-1	967	-0.10%
2021/12/24	1	69.60	0	0.00	68.40	1	952	0.10%
2021/12/21	0	0.00	2	67.80	68.00	-2	887	-0.23%
2021/12/16	2	68.90	0	0.00	68.80	2	857	0.23%
2021/12/15	4	70.10	4	70.13	69.20	0	846	0.00%
2021/11/23	2	69.00	1	69.10	67.20	1	718	0.14%
2021/11/22	0	0.00	2	70.00	70.20	-2	704	-0.28%
2021/11/17	2	68.40	2	69.60	69.00	0	679	0.00%
2021/11/16	0	0.00	1	67.50	69.20	-1	660	-0.15%
2021/11/11	3	65.50	3	65.70	65.50	0	607	0.00%
2021/11/08	0	0.00	1	68.10	67.50	-1	616	-0.16%
2021/11/05	1	66.90	1	68.30	67.00	0	599	0.00%
2021/11/04	6	65.97	4	66.40	66.70	2	570	0.35%
2021/10/14	0	0.00	1	61.20	61.10	-1	552	-0.18%
2021/10/01	0	0.00	2	61.30	61.00	-2	664	-0.30%
2021/09/23	0	0.00	2	63.60	63.70	-2	722	-0.28%
2021/09/16	0	0.00	2	64.30	63.10	-2	747	-0.27%
2021/09/08	2	66.00	0	0.00	66.00	2	745	0.27%
2021/09/07	0	0.00	1	65.50	65.50	-1	741	-0.13%
2021/09/02	1	65.70	0	0.00	65.10	1	749	0.13%
2021/08/25	0	0.00	6	65.70	66.80	-6	792	-0.76%
2021/08/16	3	60.60	0	0.00	61.20	3	807	0.37%
2021/08/09	3	64.60	0	0.00	64.70	3	884	0.34%
2021/07/30	3	65.20	0	0.00	64.90	3	1,016	0.30%
2021/07/28	5	66.30	0	0.00	66.00	5	1,021	0.49%
2021/07/27	0	0.00	5	66.70	67.30	-5	1,063	-0.47%
2021/07/21	0	0.00	9	66.90	66.30	-9	1,115	-0.81%
2021/07/16	15	67.07	0	0.00	67.60	15	1,163	1.29%
2021/07/15	0	0.00	14	69.65	69.20	-14	1,167	-1.20%
2021/07/14	0	0.00	5	70.60	70.00	-5	1,162	-0.43%
2021/07/09	0	0.00	1	67.40	68.00	-1	1,176	-0.09%
2021/07/08	0	0.00	1	66.90	66.90	-1	1,211	-0.08%
2021/07/02	3	68.00	0	0.00	68.00	3	1,370	0.22%
2021/07/01	0	0.00	2	68.05	67.80	-2	1,400	-0.14%
2021/06/29	0	0.00	1	68.30	68.50	-1	1,520	-0.07%
2021/06/22	0	0.00	2	66.20	65.80	-2	1,706	-0.12%
2021/06/18	0	0.00	2	66.80	66.50	-2	1,745	-0.11%
2021/06/17	1	66.00	0	0.00	65.90	1	1,776	0.06%
2021/06/15	0	0.00	3	65.80	65.90	-3	1,963	-0.15%
2021/06/11	1	65.30	0	0.00	65.50	1	1,973	0.05%
2021/06/04	1	64.90	0	0.00	64.60	1	2,036	0.05%
2021/05/31	1	66.30	1	66.10	66.50	0	2,094	0.00%
2021/05/25	30	64.50	0	0.00	64.80	30	2,145	1.40%
2021/05/24	1	63.60	0	0.00	64.30	1	2,149	0.05%
2021/05/21	4	66.78	4	66.60	66.20	0	2,132	0.00%
2021/05/11	2	69.00	0	0.00	66.70	2	1,998	0.10%
2021/05/06	2	70.20	0	0.00	69.90	2	1,971	0.10%
2021/05/04	2	70.50	0	0.00	69.40	2	1,976	0.10%
2021/05/03	5	72.64	1	72.80	71.80	4	1,944	0.21%
2021/04/27	20	73.55	0	0.00	74.30	20	1,960	1.02%
2021/04/23	0	0.00	1	73.30	73.30	-1	1,969	-0.05%
2021/04/22	2	73.70	0	0.00	73.30	2	1,981	0.10%
2021/04/19	2	75.90	0	0.00	75.60	2	1,988	0.10%
2021/04/15	1	75.80	1	75.40	75.50	0	1,993	0.00%
2021/04/14	1	74.00	0	0.00	75.00	1	2,001	0.05%
2021/04/13	12	76.63	12	77.08	75.80	0	1,997	0.00%
2021/04/12	0	0.00	1	76.90	76.50	-1	1,975	-0.05%
2021/04/09	30	76.70	0	0.00	76.70	30	1,937	1.55%
2021/04/08	5	76.96	21	77.16	76.50	-16	1,897	-0.84%
2021/04/07	0	0.00	3	75.23	76.10	-3	1,830	-0.16%
2021/04/06	11	75.62	1	75.80	75.70	10	1,799	0.56%
2021/04/01	2	74.80	1	75.30	75.40	1	1,745	0.06%
2021/03/31	3	74.13	6	74.05	74.10	-3	1,672	-0.18%
2021/03/30	16	72.93	0	0.00	73.50	16	1,610	0.99%
2021/03/29	0	0.00	1	73.00	73.00	-1	1,583	-0.06%
2021/03/26	6	73.70	0	0.00	73.20	6	1,574	0.38%
2021/03/25	4	73.83	2	74.50	73.40	2	1,559	0.13%
2021/03/24	1	72.90	0	0.00	73.10	1	1,482	0.07%
2021/03/22	0	73.70	4	73.00	73.20	-4	1,451	-0.27%
2021/03/19	8	73.51	0	0.00	73.70	8	1,428	0.56%
2021/03/18	4	74.18	1	73.20	74.40	3	1,378	0.22%
2021/03/08	5	71.20	4	72.00	71.10	1	1,377	0.07%
2021/03/05	9	70.24	0	0.00	70.20	9	1,367	0.66%
2021/03/04	0	0.00	2	70.80	70.70	-2	1,371	-0.15%
2021/03/03	3	71.63	0	0.00	71.60	3	1,405	0.21%
2021/03/02	5	72.70	4	72.10	72.20	1	1,446	0.07%
2021/02/24	5	73.30	0	0.00	73.10	5	1,496	0.33%
2021/02/23	5	73.30	0	0.00	73.50	5	1,486	0.34%
2021/02/22	4	74.10	0	0.00	74.00	4	1,482	0.27%
2021/02/18	0	0.00	1	73.00	73.70	-1	1,473	-0.07%
2021/02/04	1	72.10	0	0.00	72.00	1	1,485	0.07%
2021/01/29	0	0.00	1	74.10	73.40	-1	1,536	-0.07%
2021/01/28	0	0.00	3	75.17	75.00	-3	1,525	-0.20%
2021/01/27	0	0.00	2	74.90	74.70	-2	1,510	-0.13%
2021/01/22	0	0.00	2	73.50	73.60	-2	1,472	-0.14%
2021/01/21	3	72.17	0	0.00	71.20	3	1,455	0.21%
2021/01/20	1	72.60	10	72.20	72.00	-9	1,438	-0.63%
2021/01/19	1	74.00	55	73.95	73.90	-54	1,407	-3.84%
2021/01/18	1	74.10	0	0.00	74.20	1	1,392	0.07%
2021/01/15	0	0.00	55	76.11	75.20	-55	1,374	-4.00%
2021/01/14	1	76.80	0	0.00	76.90	1	1,356	0.07%
2021/01/13	4	77.10	0	0.00	77.00	4	1,352	0.30%
2021/01/12	2	78.50	3	79.77	77.10	-1	1,328	-0.08%
2021/01/11	7	78.93	0	0.00	78.80	7	1,306	0.54%
2021/01/08	35	80.50	0	0.00	79.00	35	1,285	2.72%
2021/01/07	75	79.94	0	0.00	80.00	75	1,263	5.94%
2021/01/06	3	81.10	6	80.77	79.50	-3	1,234	-0.24%
2021/01/05	2	80.20	1	80.90	80.70	1	1,194	0.08%
2021/01/04	3	78.50	0	0.00	78.90	3	1,151	0.26%
2020/12/28	0	0.00	1	77.60	77.90	-1	1,129	-0.09%
2020/12/25	0	0.00	1	77.80	77.80	-1	1,123	-0.09%
2020/12/24	0	0.00	1	77.50	77.50	-1	1,118	-0.09%
2020/12/17	0	0.00	1	78.90	78.80	-1	1,140	-0.09%
2020/12/15	0	0.00	3	79.60	78.80	-3	1,127	-0.27%
2020/12/14	3	80.60	0	0.00	80.50	3	1,117	0.27%
2020/12/11	10	81.50	0	0.00	81.40	10	1,123	0.89%
2020/12/10	0	0.00	4	81.45	81.70	-4	1,097	-0.36%
2020/12/09	4	80.88	1	80.70	81.00	3	1,020	0.29%
2020/12/03	3	79.50	90	78.97	78.70	-87	931	-9.34%
2020/12/01	0	0.00	77	78.34	78.40	-77	910	-8.45%
2020/11/30	0	0.00	80	79.18	79.00	-80	905	-8.83%
2020/11/27	12	79.60	90	80.47	79.60	-78	894	-8.72%
2020/11/26	376	78.88	57	79.61	80.50	319	838	38.04%	大買/鉅額交易
2020/11/25	2	78.10	0	0.00	77.60	2	780	0.26%
2020/11/23	1	77.70	2	77.60	77.90	-1	741	-0.13%
2020/11/19	6	75.60	0	0.00	75.60	6	729	0.82%
2020/11/17	1	76.30	0	0.00	76.30	1	758	0.13%
2020/11/09	3	75.50	0	0.00	75.80	3	761	0.39%
2020/10/20	1	74.90	0	0.00	74.90	1	1,076	0.09%
2020/09/30	2	72.20	0	0.00	72.40	2	1,417	0.14%
2020/09/17	1	76.00	4	76.03	76.40	-3	1,775	-0.17%
2020/09/16	4	76.35	0	0.00	75.20	4	1,824	0.22%
2020/09/10	1	75.30	0	0.00	74.40	1	2,020	0.05%
2020/09/09	1	75.10	0	0.00	75.10	1	2,018	0.05%
2020/09/02	2	79.00	0	0.00	79.30	2	2,086	0.10%
2020/08/25	0	0.00	1	79.60	79.30	-1	2,166	-0.05%
2020/08/24	1	77.60	0	0.00	78.30	1	2,150	0.05%
2020/08/19	1	78.40	0	0.00	78.60	1	2,091	0.05%
2020/08/07	3	81.10	0	0.00	80.90	3	2,046	0.15%
2020/08/03	0	0.00	2	79.80	79.90	-2	1,985	-0.10%
2020/07/28	2	78.80	0	0.00	78.60	2	2,032	0.10%
2020/07/27	1	83.30	0	0.00	81.30	1	2,016	0.05%
2020/07/24	3	85.40	3	83.00	83.00	0	1,986	0.00%
2020/07/20	0	0.00	1	82.00	83.70	-1	1,894	-0.05%
2020/07/10	0	0.00	3	82.30	81.30	-3	1,801	-0.17%
2020/07/09	41	85.62	39	83.40	83.30	2	1,772	0.11%
2020/07/08	0	0.00	34	85.89	86.20	-34	1,684	-2.02%
2020/07/07	3	85.10	3	85.20	84.90	0	1,604	0.00%
2020/07/06	1	83.50	16	83.46	83.60	-15	1,511	-0.99%
2020/07/03	6	81.33	24	80.92	81.90	-18	1,478	-1.22%
2020/07/02	20	80.20	0	0.00	80.20	20	1,445	1.38%
2020/06/24	0	0.00	18	78.03	77.90	-18	1,390	-1.29%
2020/06/22	0	0.00	1	80.20	78.50	-1	1,347	-0.07%
2020/06/10	4	77.40	0	0.00	77.20	4	1,267	0.32%
2020/04/30	1	75.80	2	75.00	74.90	-1	1,301	-0.08%
2020/04/28	0	0.00	1	74.00	74.20	-1	1,295	-0.08%
2020/04/14	0	0.00	1	68.90	69.10	-1	1,303	-0.08%
2020/04/08	2	67.90	1	67.50	67.80	1	1,334	0.07%
2020/04/06	1	64.80	1	64.70	64.90	0	1,319	0.00%
2020/04/01	0	0.00	1	63.40	64.60	-1	1,308	-0.08%
2020/03/27	2	63.10	0	0.00	62.50	2	1,271	0.16%
2020/03/25	1	62.20	0	0.00	61.80	1	1,259	0.08%
2020/03/12	3	69.17	0	0.00	66.90	3	1,139	0.26%
2020/03/11	0	0.00	2	72.10	72.30	-2	1,115	-0.18%
2020/03/04	2	71.60	2	71.50	71.40	0	1,073	0.00%
2020/02/24	1	77.10	0	0.00	77.20	1	1,019	0.10%
2020/02/19	0	0.00	1	76.90	76.90	-1	1,011	-0.10%
2020/02/18	1	76.00	1	75.80	75.70	0	1,009	0.00%
2020/02/10	0	0.00	1	74.40	74.40	-1	1,092	-0.09%
2020/02/06	1	75.00	0	0.00	74.90	1	1,091	0.09%
2020/02/05	1	74.60	0	0.00	74.00	1	1,088	0.09%
2020/01/10	0	0.00	1	75.60	75.30	-1	1,281	-0.08%
2020/01/09	1	74.70	0	0.00	74.70	1	1,292	0.08%
2019/12/18	0	0.00	10	76.80	77.20	-10	1,732	-0.58%
2019/12/17	10	76.80	0	0.00	76.60	10	1,739	0.57%
2019/12/13	0	0.00	2	76.60	76.70	-2	1,788	-0.11%
2019/12/06	0	0.00	3	75.40	75.00	-3	1,817	-0.17%
2019/12/05	4	75.83	0	0.00	76.20	4	1,964	0.20%
2019/12/04	1	74.60	0	0.00	74.60	1	1,986	0.05%
2019/11/21	1	77.40	0	0.00	77.50	1	2,608	0.04%
2019/11/11	1	77.40	0	0.00	75.20	1	3,346	0.03%
2019/11/07	1	77.50	0	0.00	77.90	1	3,381	0.03%
2019/11/04	0	0.00	2	79.50	79.20	-2	3,539	-0.06%
2019/11/01	3	79.40	0	0.00	79.00	3	3,557	0.08%
2019/10/25	1	81.50	0	0.00	81.50	1	3,771	0.03%
2019/10/24	1	82.20	0	0.00	82.10	1	3,957	0.03%
2019/10/23	10	83.11	13	83.61	81.90	-3	4,055	-0.07%
2019/10/15	1	83.30	0	0.00	82.10	1	4,060	0.02%
2019/10/14	1	82.70	21	83.87	82.80	-20	4,050	-0.49%
2019/10/09	14	82.20	8	82.69	82.50	6	4,013	0.15%
2019/10/07	16	82.53	5	82.50	82.40	11	3,976	0.28%
2019/10/04	0	0.00	9	80.42	80.70	-9	3,879	-0.23%
2019/10/03	7	80.03	0	0.00	79.90	7	3,860	0.18%
2019/10/02	4	80.50	2	80.90	80.70	2	3,860	0.05%
2019/09/27	0	0.00	16	79.11	79.00	-16	3,871	-0.41%
2019/09/26	0	0.00	4	81.20	80.40	-4	3,849	-0.10%
2019/09/16	0	0.00	5	77.80	78.20	-5	3,767	-0.13%
2019/09/12	5	78.86	0	0.00	78.10	5	3,771	0.13%
2019/09/09	9	77.39	1	77.00	77.20	8	3,704	0.22%
2019/09/03	9	81.37	0	0.00	80.90	9	3,464	0.26%
2019/08/29	6	82.77	0	0.00	82.80	6	3,356	0.18%
2019/08/28	12	84.14	12	84.13	84.00	0	3,290	0.00%
2019/08/27	3	82.97	3	84.07	83.00	0	3,165	0.00%
2019/08/26	2	80.05	1	79.10	79.00	1	2,974	0.03%
2019/08/23	3	81.97	1	81.20	81.00	2	2,921	0.07%
2019/08/22	4	83.18	3	82.43	82.20	1	2,873	0.03%
2019/08/21	1	83.10	2	82.85	82.80	-1	2,828	-0.04%
2019/08/20	4	83.45	3	82.80	82.50	1	2,791	0.04%
2019/08/19	2	82.65	2	83.20	81.90	0	2,666	0.00%
2019/08/16	0	0.00	2	81.70	81.00	-2	2,600	-0.08%
2019/08/15	3	80.93	0	0.00	81.50	3	2,487	0.12%
2019/08/14	0	0.00	7	80.56	80.80	-7	2,360	-0.30%
2019/08/13	0	0.00	1	76.50	76.30	-1	2,148	-0.05%
2019/08/12	8	77.65	3	77.07	76.30	5	2,136	0.23%
2019/08/08	1	76.30	2	76.75	77.30	-1	2,088	-0.05%
2019/08/07	4	76.68	3	77.13	76.40	1	2,055	0.05%
2019/08/06	0	0.00	2	75.10	75.10	-2	1,980	-0.10%
2019/07/31	1	75.10	1	74.40	74.20	0	1,941	0.00%
2019/07/26	12	77.66	11	77.56	77.10	1	1,759	0.06%
2019/07/25	0	0.00	7	72.93	73.30	-7	1,565	-0.45%
2019/07/24	10	71.05	11	70.88	71.10	-1	1,482	-0.07%
2019/07/23	3	72.20	0	0.00	69.90	3	1,466	0.20%
2019/07/22	2	70.10	7	70.21	70.50	-5	1,474	-0.34%
2019/07/19	0	0.00	12	68.00	68.00	-12	1,404	-0.85%
2019/07/16	0	0.00	12	68.67	68.30	-12	1,819	-0.66%
2019/07/15	5	68.56	0	0.00	68.70	5	1,811	0.28%
2019/07/12	0	0.00	5	68.90	68.70	-5	1,829	-0.27%
2019/07/09	5	67.50	5	67.60	67.70	0	1,855	0.00%
2019/07/08	0	0.00	5	67.18	68.00	-5	1,864	-0.27%
2019/07/04	9	65.69	0	0.00	66.00	9	1,866	0.48%
2019/07/03	0	0.00	5	68.30	67.60	-5	1,875	-0.27%
2019/06/26	1	66.70	0	0.00	67.00	1	1,994	0.05%
2019/06/25	0	0.00	4	68.65	67.00	-4	2,012	-0.20%
2019/06/24	1	67.50	2	67.00	67.70	-1	2,018	-0.05%
2019/06/21	0	0.00	1	67.10	67.00	-1	2,045	-0.05%
2019/06/19	0	0.00	2	68.00	67.90	-2	2,081	-0.10%
2019/06/04	0	0.00	1	65.40	65.40	-1	2,479	-0.04%
2019/05/16	0	0.00	1	65.20	65.00	-1	3,429	-0.03%
2019/05/10	0	0.00	1	63.90	63.90	-1	3,494	-0.03%
2019/05/03	0	0.00	1	68.30	69.30	-1	3,502	-0.03%
2019/04/30	1	68.30	1	68.60	68.00	0	3,519	0.00%
2019/04/29	10	68.15	10	67.90	67.70	0	3,503	0.00%
2019/04/25	1	71.20	2	71.00	71.30	-1	3,459	-0.03%
2019/04/24	16	71.43	0	0.00	71.30	16	3,510	0.46%
2019/04/23	18	70.86	0	0.00	70.80	18	3,497	0.51%
2019/04/22	8	71.04	5	70.26	72.50	3	3,430	0.09%
2019/04/18	0	0.00	13	67.95	67.10	-13	3,202	-0.41%
2019/04/17	0	0.00	23	67.75	67.90	-23	3,240	-0.71%
2019/04/16	1	67.90	1	68.50	68.40	0	3,299	0.00%
2019/04/15	2	67.70	2	67.80	67.60	0	3,341	0.00%
2019/04/12	7	67.63	0	0.00	67.10	7	3,398	0.21%
2019/04/11	1	67.60	0	0.00	67.70	1	3,425	0.03%
2019/04/10	33	68.61	1	68.70	68.90	32	3,469	0.92%
2019/04/09	0	0.00	2	68.20	68.20	-2	3,479	-0.06%
2019/04/08	0	0.00	6	68.08	68.80	-6	3,524	-0.17%
2019/04/03	1	67.70	0	0.00	67.70	1	3,528	0.03%
2019/04/02	4	69.30	3	69.13	68.20	1	3,545	0.03%
2019/03/29	1	67.60	1	67.60	67.50	0	3,561	0.00%
2019/03/27	6	68.07	6	68.62	68.60	0	3,630	0.00%
2019/03/26	16	67.50	1	68.10	67.30	15	3,635	0.41%
2019/03/25	1	66.10	2	66.80	67.20	-1	3,670	-0.03%
2019/03/22	4	68.15	6	68.67	67.60	-2	3,700	-0.05%
2019/03/21	5	68.70	6	69.38	68.90	-1	3,719	-0.03%
2019/03/20	2	69.15	0	0.00	68.60	2	3,893	0.05%
2019/03/19	14	69.19	14	69.74	68.90	0	3,916	0.00%
2019/03/18	4	68.68	14	68.22	68.60	-10	3,907	-0.26%
2019/03/15	11	66.79	0	0.00	66.90	11	3,908	0.28%
2019/03/14	2	66.30	2	66.20	66.30	0	4,001	0.00%
2019/03/12	1	66.60	0	0.00	65.90	1	4,097	0.02%
2019/03/11	6	65.95	2	66.50	65.90	4	4,218	0.09%
2019/03/08	6	65.43	2	65.00	65.90	4	4,260	0.09%
2019/03/07	1	68.70	2	68.55	66.80	-1	4,273	-0.02%
2019/03/06	3	70.03	16	70.11	69.60	-13	4,231	-0.31%
2019/03/05	1	67.80	1	68.80	67.90	0	4,114	0.00%
2019/03/04	7	67.61	7	68.80	69.20	0	4,093	0.00%
2019/02/27	16	64.74	11	65.51	65.50	5	4,055	0.12%
2019/02/25	1	63.80	1	63.20	63.00	0	4,274	0.00%
2019/02/22	2	61.90	0	0.00	62.10	2	4,562	0.04%
2019/02/20	1	62.80	0	0.00	63.00	1	4,722	0.02%
2019/02/19	2	62.00	0	0.00	62.20	2	4,699	0.04%
2019/02/15	0	0.00	4	61.40	61.40	-4	4,670	-0.09%
2019/01/30	0	0.00	4	64.20	63.60	-4	4,487	-0.09%
2019/01/28	5	64.42	0	0.00	64.50	5	4,444	0.11%
2019/01/25	1	64.00	0	0.00	64.20	1	4,412	0.02%
2019/01/23	2	62.70	0	0.00	62.90	2	4,386	0.05%
2019/01/21	3	63.57	0	0.00	63.50	3	4,353	0.07%
2019/01/16	1	64.70	3	65.80	65.80	-2	4,275	-0.05%
2019/01/14	3	63.87	0	0.00	63.70	3	4,180	0.07%
2019/01/10	1	65.40	0	0.00	65.80	1	4,135	0.02%
2019/01/08	1	66.30	0	0.00	66.20	1	4,089	0.02%
2019/01/07	2	66.95	0	0.00	66.30	2	4,018	0.05%
2019/01/04	0	0.00	8	64.50	66.20	-8	3,965	-0.20%
2019/01/03	1	66.00	10	65.55	65.40	-9	3,911	-0.23%
2019/01/02	9	65.70	0	0.00	64.90	9	3,870	0.23%
2018/12/26	0	0.00	251	62.80	61.70	-251	3,736	-6.72%	大賣/鉅額交易
2018/12/25	4	63.50	0	0.00	63.30	4	3,717	0.11%
2018/12/24	1	63.70	0	0.00	65.50	1	3,668	0.03%
2018/12/20	7	60.96	1	61.10	61.20	6	3,520	0.17%
2018/12/19	4	63.45	0	0.00	63.00	4	3,475	0.12%
2018/12/18	3	63.33	1	63.60	63.20	2	3,445	0.06%
2018/12/17	3	66.37	2	67.10	65.70	1	3,398	0.03%
2018/12/14	3	67.70	3	66.67	67.80	0	3,354	0.00%
2018/12/13	4	68.43	7	68.66	68.20	-3	3,305	-0.09%
2018/12/12	0	0.00	3	66.23	65.10	-3	3,106	-0.10%
2018/12/11	2	65.20	0	0.00	65.20	2	3,059	0.07%
2018/12/10	2	65.15	1	65.70	65.00	1	2,973	0.03%
2018/12/07	1	64.90	0	0.00	64.60	1	2,895	0.03%
2018/12/06	3	64.90	8	61.70	60.50	-5	2,820	-0.18%
2018/12/05	8	64.45	0	0.00	64.50	8	2,756	0.29%
2018/12/04	1	65.90	2	65.40	65.00	-1	2,709	-0.04%
2018/11/30	1	62.60	1	62.60	62.60	0	2,493	0.00%
2018/11/28	1	64.10	1	63.00	63.00	0	2,375	0.00%
2018/11/26	3	63.03	2	63.80	64.00	1	2,242	0.04%
2018/11/23	1	64.00	0	0.00	60.20	1	2,078	0.05%
2018/11/22	3	63.33	2	66.40	62.40	1	1,911	0.05%
2018/11/21	2	62.80	3	64.47	63.60	-1	1,669	-0.06%
2018/11/20	7	59.26	7	59.63	60.50	0	1,347	0.00%
2018/11/05	0	0.00	10	51.40	51.30	-10	1,486	-0.67%
2018/11/02	10	51.00	0	0.00	51.00	10	1,490	0.67%
2018/11/01	0	0.00	12	49.64	50.20	-12	1,492	-0.80%
2018/10/31	3	49.10	0	0.00	49.30	3	1,488	0.20%
2018/10/29	4	48.20	0	0.00	47.50	4	1,482	0.27%
2018/10/26	5	49.00	0	0.00	48.75	5	1,475	0.34%
2018/10/25	5	49.14	5	49.50	48.65	0	1,477	0.00%
2018/10/23	1	49.15	0	0.00	49.00	1	1,475	0.07%
2018/10/19	8	46.55	8	47.40	49.90	0	1,472	0.00%
2018/10/16	0	0.00	5	45.59	45.85	-5	1,455	-0.34%
2018/10/15	5	45.15	0	0.00	45.40	5	1,428	0.35%
2018/10/12	0	0.00	10	44.95	45.05	-10	1,419	-0.70%
2018/10/11	10	44.80	0	0.00	43.05	10	1,409	0.71%
2018/10/08	5	47.80	5	47.75	47.50	0	1,398	0.00%
2018/10/03	0	0.00	5	50.10	49.50	-5	1,377	-0.36%
2018/10/02	5	50.10	0	0.00	50.10	5	1,360	0.37%
2018/10/01	10	50.10	10	50.50	50.30	0	1,386	0.00%
2018/09/28	8	51.09	8	50.60	50.00	0	1,394	0.00%
2018/09/14	5	51.60	10	51.91	52.00	-5	1,336	-0.37%
2018/09/13	5	51.30	0	0.00	51.20	5	1,328	0.38%
2018/09/03	0	0.00	30	52.20	52.30	-30	1,291	-2.32%
2018/08/27	0	0.00	10	54.20	54.00	-10	1,525	-0.66%
2018/08/24	10	53.70	0	0.00	53.50	10	1,539	0.65%
2018/08/23	0	0.00	10	54.65	54.90	-10	1,555	-0.64%
2018/08/22	0	0.00	5	54.00	53.80	-5	1,565	-0.32%
2018/08/21	5	54.00	0	0.00	53.60	5	1,558	0.32%
2018/08/20	0	0.00	15	54.20	54.20	-15	1,567	-0.96%
2018/08/17	0	0.00	1	52.00	52.10	-1	1,572	-0.06%
2018/08/16	15	52.90	0	0.00	52.20	15	1,542	0.97%
2018/08/15	3	53.60	3	54.20	54.00	0	1,520	0.00%
2018/08/13	5	56.50	0	0.00	56.30	5	1,441	0.35%
2018/08/10	10	63.80	5	63.50	62.50	5	1,353	0.37%
2018/08/08	0	0.00	7	69.30	69.00	-7	1,326	-0.53%
2018/08/06	0	0.00	1	68.70	68.50	-1	1,375	-0.07%
2018/08/03	0	0.00	5	67.80	68.10	-5	1,392	-0.36%
2018/08/02	0	0.00	5	67.56	67.30	-5	1,422	-0.35%
2018/07/30	10	69.15	5	70.00	68.60	5	1,505	0.33%
2018/07/27	0	0.00	10	68.76	69.50	-10	1,494	-0.67%
2018/07/26	0	0.00	15	68.43	68.60	-15	1,484	-1.01%
2018/07/25	6	68.10	6	68.70	67.80	0	1,484	0.00%
2018/07/24	0	0.00	10	67.50	68.50	-10	1,484	-0.67%
2018/07/23	15	67.90	0	0.00	67.40	15	1,484	1.01%
2018/07/20	0	0.00	10	68.40	68.20	-10	1,489	-0.67%
2018/07/19	20	67.75	0	0.00	67.10	20	1,486	1.35%
2018/07/18	15	68.33	10	68.95	68.10	5	1,491	0.34%
2018/07/17	5	68.10	7	68.54	68.40	-2	1,483	-0.13%
2018/07/16	0	0.00	10	68.20	68.20	-10	1,483	-0.67%
2018/07/13	28	67.36	0	0.00	67.50	28	1,468	1.91%
2018/07/05	3	66.10	0	0.00	64.80	3	1,421	0.21%
2018/06/29	1	71.00	0	0.00	70.90	1	1,434	0.07%
2018/06/15	1	71.10	0	0.00	71.00	1	1,428	0.07%
2018/06/12	1	73.10	0	0.00	73.60	1	1,417	0.07%
2018/06/06	1	73.80	0	0.00	73.70	1	1,404	0.07%
2018/06/05	11	74.59	3	75.20	73.90	8	1,375	0.58%
2018/06/04	0	0.00	1	72.00	72.00	-1	1,265	-0.08%
2018/06/01	0	0.00	6	69.13	70.20	-6	1,232	-0.49%
2018/05/31	0	0.00	1	69.60	69.20	-1	1,212	-0.08%
2018/05/29	1	71.60	0	0.00	70.60	1	1,175	0.09%
2018/05/28	1	72.20	0	0.00	72.70	1	1,165	0.09%
2018/05/25	1	71.60	0	0.00	71.60	1	1,141	0.09%
2018/05/23	1	69.90	0	0.00	70.00	1	1,093	0.09%
2018/05/22	2	69.70	0	0.00	69.80	2	1,085	0.18%
2018/05/18	2	69.55	0	0.00	69.30	2	1,089	0.18%
2018/04/10	0	0.00	1	82.00	82.00	-1	1,340	-0.07%
2018/04/09	1	83.80	0	0.00	83.10	1	1,345	0.07%
2018/03/21	0	0.00	2	81.30	81.10	-2	1,563	-0.13%
2018/03/14	3	81.13	1	81.00	80.70	2	1,574	0.13%
2018/03/13	9	82.06	0	0.00	81.70	9	1,544	0.58%
2018/03/12	1	83.40	0	0.00	84.00	1	1,514	0.07%
2018/03/02	0	0.00	1	82.30	82.20	-1	1,538	-0.06%
2018/03/01	1	83.70	0	0.00	83.90	1	1,537	0.07%
2018/02/23	1	84.30	0	0.00	84.20	1	1,529	0.07%
2018/02/22	5	84.48	0	0.00	84.50	5	1,537	0.33%
2018/01/25	0	0.00	1	83.40	83.50	-1	1,628	-0.06%
2018/01/19	0	0.00	1	83.40	84.10	-1	1,643	-0.06%
2018/01/18	1	83.70	0	0.00	83.50	1	1,659	0.06%
2018/01/17	2	83.40	0	0.00	83.20	2	1,670	0.12%
2018/01/16	1	84.10	0	0.00	84.10	1	1,653	0.06%
2018/01/10	3	84.17	0	0.00	84.50	3	1,673	0.18%
2018/01/09	5	85.62	4	87.70	85.10	1	1,671	0.06%
2018/01/08	3	86.40	1	88.40	86.00	2	1,726	0.12%
2018/01/04	7	86.79	6	88.23	89.00	1	1,656	0.06%
2018/01/02	2	84.20	0	0.00	85.30	2	1,578	0.13%