基亞 (3176)-台灣摩根士丹利券商分點個股進出

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

基亞

(3176)

股價
34.50
漲跌
--
漲幅
0.00%
成交量
75張
產業
上櫃生技醫療類股
229人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

基亞 (3176)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/11/22	0	0.00	1	34.50	34.50	-1	165	-0.61%
2024/11/21	0	0.00	1	34.30	34.50	-1	165	-0.60%
2024/11/20	0	0.00	4	34.10	34.25	-4	166	-2.41%
2024/11/18	0	0.00	5	33.97	33.75	-5	166	-3.00%
2024/11/13	0	0.00	1	35.05	35.20	-1	163	-0.61%
2024/11/12	0	0.00	1	35.25	35.25	-1	163	-0.61%
2024/11/07	0	0.00	5	36.96	36.80	-5	162	-3.07%
2024/11/06	0	0.00	9	36.70	36.95	-9	162	-5.55%
2024/11/05	0	0.00	1	36.70	37.25	-1	164	-0.61%
2024/10/30	0	0.00	5	36.47	36.60	-5	177	-2.82%
2024/10/29	3	36.25	0	0.00	36.95	3	177	1.69%
2024/10/28	1	36.65	0	0.00	36.30	1	177	0.56%
2024/10/25	1	36.80	0	0.00	36.85	1	179	0.56%
2024/10/23	0	0.00	8	37.02	36.95	-8	181	-4.40%
2024/10/14	0	0.00	1	37.40	37.50	-1	201	-0.50%
2024/10/07	0	0.00	1	37.65	37.65	-1	221	-0.45%
2024/10/01	0	0.00	1	37.90	38.50	-1	233	-0.43%
2024/09/26	0	0.00	1	38.05	38.20	-1	246	-0.41%
2024/09/19	0	0.00	18	39.66	39.55	-18	269	-6.69%
2024/09/16	0	0.00	5	35.00	35.10	-5	251	-1.98%
2024/09/13	0	0.00	13	35.43	35.30	-13	257	-5.05%
2024/09/12	0	0.00	7	35.68	35.85	-7	262	-2.67%
2024/09/11	0	0.00	6	35.73	35.60	-6	269	-2.23%
2024/09/10	0	0.00	7	35.87	35.70	-7	276	-2.53%
2024/09/09	0	0.00	6	36.13	36.10	-6	285	-2.10%
2024/09/06	0	0.00	6	36.52	36.45	-6	296	-2.02%
2024/08/22	7	38.54	0	0.00	38.60	7	413	1.69%
2024/08/21	9	38.58	0	0.00	38.45	9	419	2.15%
2024/08/20	8	39.02	0	0.00	38.80	8	428	1.87%
2024/08/16	6	38.06	0	0.00	38.50	6	470	1.28%
2024/08/15	4	37.74	0	0.00	37.85	4	475	0.84%
2024/08/14	1	37.70	0	0.00	37.20	1	481	0.21%
2024/08/12	4	37.23	0	0.00	37.40	4	499	0.80%
2024/08/09	1	37.20	0	0.00	36.90	1	504	0.20%
2024/08/07	19	36.69	0	0.00	36.80	19	505	3.76%
2024/08/06	5	35.13	0	0.00	34.80	5	502	0.99%
2024/08/05	0	0.00	13	36.37	35.45	-13	501	-2.59%
2024/08/02	0	0.00	5	39.65	39.35	-5	494	-1.01%
2024/08/01	0	0.00	13	40.93	40.90	-13	497	-2.62%
2024/07/30	0	0.00	1	39.95	40.85	-1	502	-0.20%
2024/07/23	0	0.00	4	42.48	42.35	-4	501	-0.80%
2024/07/22	0	0.00	15	41.89	41.60	-15	501	-2.99%
2024/07/19	0	0.00	2	42.25	42.10	-2	497	-0.40%
2024/07/17	0	0.00	3	43.58	43.60	-3	491	-0.61%
2024/07/16	0	0.00	5	43.13	42.95	-5	491	-1.02%
2024/07/15	0	0.00	28	43.27	43.25	-28	497	-5.63%
2024/07/12	0	0.00	14	43.55	43.30	-14	496	-2.82%
2024/07/10	0	0.00	8	44.45	44.25	-8	491	-1.63%
2024/07/09	0	0.00	1	44.45	44.40	-1	492	-0.20%
2024/07/04	0	0.00	28	44.50	44.35	-28	504	-5.55%
2024/07/03	2	45.65	10	45.09	44.95	-8	499	-1.60%
2024/07/02	2	45.80	0	0.00	45.70	2	497	0.40%
2024/07/01	36	46.37	0	0.00	46.60	36	491	7.32%
2024/06/28	16	45.57	0	0.00	45.65	16	480	3.33%
2024/06/27	3	44.67	2	44.43	44.30	1	472	0.21%
2024/06/26	9	44.26	1	43.35	44.30	8	466	1.71%
2024/06/25	4	42.91	11	42.84	43.10	-7	464	-1.51%
2024/06/24	0	0.00	1	43.15	43.15	-1	465	-0.21%
2024/06/21	3	43.30	5	44.10	43.30	-2	469	-0.43%
2024/06/20	0	0.00	6	44.73	44.20	-6	476	-1.26%
2024/06/19	0	0.00	7	44.63	44.60	-7	474	-1.48%
2024/06/18	0	0.00	9	45.21	44.85	-9	469	-1.92%
2024/06/17	5	45.18	11	45.17	45.70	-6	464	-1.29%
2024/06/14	0	0.00	13	44.77	44.40	-13	458	-2.83%
2024/06/13	0	0.00	46	45.50	45.15	-46	452	-10.17%
2024/06/12	0	0.00	52	45.24	46.65	-52	444	-11.70%
2024/06/07	4	44.08	0	0.00	44.40	4	408	0.98%
2024/06/06	0	0.00	28	42.92	42.90	-28	399	-7.01%
2024/06/05	0	0.00	8	43.64	43.70	-8	392	-2.04%
2024/06/04	10	43.77	0	0.00	43.35	10	394	2.53%
2024/06/03	6	43.35	1	43.35	43.25	5	397	1.26%
2024/05/30	0	0.00	48	43.13	42.10	-48	391	-12.26%
2024/05/29	0	0.00	50	43.85	43.90	-50	387	-12.89%
2024/05/28	0	0.00	11	42.45	43.30	-11	375	-2.93%
2024/05/27	0	0.00	17	42.16	42.15	-17	374	-4.54%
2024/05/24	0	0.00	10	43.01	42.90	-10	374	-2.67%
2024/05/23	0	0.00	23	43.08	42.65	-23	374	-6.15%
2024/05/22	0	0.00	1	45.20	45.20	-1	360	-0.28%
2024/05/17	0	0.00	1	42.00	42.00	-1	327	-0.30%
2024/05/15	0	0.00	16	39.85	39.75	-16	318	-5.03%
2024/05/08	5	39.50	0	0.00	39.40	5	344	1.45%
2024/05/07	0	0.00	1	39.40	39.30	-1	346	-0.29%
2024/05/03	4	39.10	0	0.00	39.20	4	340	1.18%
2024/05/02	11	39.09	0	0.00	39.10	11	343	3.20%
2024/04/25	0	0.00	7	38.72	38.75	-7	356	-1.96%
2024/04/24	0	0.00	7	38.67	38.75	-7	360	-1.94%
2024/04/23	0	0.00	1	38.55	38.60	-1	365	-0.27%
2024/04/22	0	0.00	10	38.36	38.00	-10	378	-2.64%
2024/04/19	0	0.00	18	37.74	37.95	-18	379	-4.75%
2024/04/16	0	0.00	22	38.77	38.40	-22	374	-5.88%
2024/04/12	0	0.00	35	40.97	40.65	-35	370	-9.43%
2024/04/11	0	0.00	12	41.93	42.00	-12	360	-3.33%
2024/04/10	6	40.10	0	0.00	39.60	6	346	1.73%
2024/04/09	0	0.00	1	39.20	39.30	-1	346	-0.29%
2024/04/08	3	39.65	0	0.00	39.50	3	351	0.85%
2024/04/01	0	0.00	5	39.52	39.70	-5	362	-1.38%
2024/03/29	0	0.00	4	38.88	38.95	-4	362	-1.10%
2024/03/28	3	39.95	13	39.45	39.10	-10	381	-2.62%
2024/03/26	0	0.00	23	38.84	38.60	-23	394	-5.83%
2024/03/25	20	39.06	1	40.35	40.50	19	399	4.75%
2024/03/20	0	0.00	1	37.90	37.80	-1	398	-0.25%
2024/03/19	0	0.00	6	38.10	37.85	-6	402	-1.49%
2024/03/18	0	0.00	6	37.88	38.30	-6	405	-1.48%
2024/03/15	0	0.00	1	37.90	37.90	-1	417	-0.24%
2024/03/14	0	0.00	9	38.41	38.70	-9	423	-2.12%
2024/03/13	0	0.00	4	38.96	38.40	-4	423	-0.95%
2024/03/12	0	0.00	8	39.90	39.65	-8	423	-1.89%
2024/03/11	0	0.00	7	39.37	39.55	-7	447	-1.56%
2024/03/08	0	0.00	22	39.74	39.55	-22	465	-4.72%
2024/03/07	0	0.00	19	40.52	41.10	-19	468	-4.06%
2024/03/06	0	0.00	14	41.37	41.35	-14	477	-2.93%
2024/03/05	0	0.00	10	40.96	40.85	-10	485	-2.06%
2024/03/04	0	0.00	3	40.78	40.75	-3	495	-0.61%
2024/03/01	0	0.00	5	41.33	41.25	-5	509	-0.98%
2024/02/27	0	0.00	1	42.35	42.35	-1	565	-0.18%
2024/02/26	0	0.00	7	41.89	42.55	-7	618	-1.13%
2024/02/23	0	0.00	3	41.18	40.90	-3	620	-0.48%
2024/02/22	0	0.00	3	41.85	41.40	-3	638	-0.47%
2024/02/20	0	0.00	1	42.50	42.50	-1	686	-0.15%
2024/02/19	0	0.00	1	42.90	42.90	-1	708	-0.14%
2024/02/16	5	42.44	0	0.00	42.20	5	741	0.67%
2024/02/15	0	0.00	8	41.23	41.30	-8	768	-1.04%
2024/02/05	3	41.55	1	42.00	41.65	2	807	0.25%
2024/02/02	0	0.00	50	40.95	40.40	-50	864	-5.78%
2024/02/01	0	0.00	10	42.60	42.20	-10	919	-1.09%
2024/01/31	8	40.53	0	0.00	40.40	8	979	0.82%
2024/01/30	18	40.18	1	40.10	40.10	17	1,035	1.64%
2024/01/29	24	40.24	43	39.92	40.75	-19	1,108	-1.71%
2024/01/26	14	40.48	13	40.22	40.20	1	1,165	0.09%
2024/01/25	0	0.00	26	40.30	40.30	-26	1,196	-2.17%
2024/01/24	3	41.02	20	40.86	40.85	-17	1,253	-1.36%
2024/01/23	4	41.74	4	41.13	41.20	0	1,318	0.00%
2024/01/22	15	41.69	2	41.60	41.75	13	1,404	0.93%
2024/01/19	31	40.62	60	40.44	41.30	-29	1,429	-2.03%
2024/01/18	8	41.39	21	41.40	41.30	-13	1,440	-0.90%
2024/01/17	0	0.00	35	42.72	42.05	-35	1,451	-2.41%
2024/01/16	0	0.00	128	43.90	43.50	-128	1,468	-8.72%	大賣/鉅額交易
2024/01/15	6	42.93	16	42.93	43.10	-10	1,496	-0.67%
2024/01/12	1	42.40	5	42.24	42.20	-4	1,551	-0.26%
2024/01/11	8	42.01	16	42.01	42.20	-8	1,587	-0.50%
2024/01/10	25	42.27	17	42.15	42.55	8	1,591	0.50%
2024/01/09	26	42.32	24	42.16	42.05	2	1,612	0.12%
2024/01/08	13	43.39	9	43.38	43.10	4	1,649	0.24%
2024/01/05	40	43.55	12	43.53	43.60	28	1,649	1.70%
2024/01/04	32	42.96	21	43.03	42.80	11	1,646	0.67%
2024/01/03	52	43.73	10	43.38	43.55	42	1,643	2.55%
2024/01/02	54	44.06	27	43.79	43.80	27	1,640	1.65%
2023/12/29	2	45.20	24	45.03	44.80	-22	1,634	-1.35%
2023/12/28	0	0.00	32	44.79	44.50	-32	1,628	-1.96%
2023/12/27	26	44.16	0	0.00	44.20	26	1,625	1.60%
2023/12/26	43	44.26	6	44.19	44.45	37	1,620	2.28%
2023/12/25	88	43.37	9	43.72	43.35	79	1,616	4.89%
2023/12/22	0	0.00	34	46.03	45.60	-34	1,595	-2.13%
2023/12/21	0	0.00	69	47.60	46.75	-69	1,587	-4.35%
2023/12/20	0	0.00	51	48.78	48.20	-51	1,575	-3.24%
2023/12/19	0	0.00	11	46.35	46.70	-11	1,562	-0.70%
2023/12/18	1	46.70	6	46.98	47.10	-5	1,558	-0.32%
2023/12/15	0	0.00	19	46.56	46.05	-19	1,554	-1.22%
2023/12/14	13	46.48	10	46.85	46.50	3	1,548	0.19%
2023/12/13	0	0.00	10	47.27	47.20	-10	1,543	-0.65%
2023/12/12	51	46.78	16	46.58	46.80	35	1,538	2.28%
2023/12/11	64	47.55	0	0.00	47.35	64	1,525	4.20%
2023/12/08	2	48.63	0	0.00	48.60	2	1,517	0.13%
2023/12/07	15	48.36	0	0.00	48.45	15	1,514	0.99%
2023/12/06	150	48.55	0	0.00	48.30	150	1,509	9.93%	大買/鉅額交易
2023/12/05	51	50.41	3	50.53	50.00	48	1,484	3.23%
2023/12/04	6	52.65	7	52.29	52.20	-1	1,468	-0.07%
2023/12/01	3	52.20	49	51.72	51.30	-46	1,460	-3.15%
2023/11/30	0	0.00	11	52.23	52.00	-11	1,446	-0.76%
2023/11/29	1	53.20	3	52.80	52.80	-2	1,441	-0.14%
2023/11/28	8	52.98	7	53.04	52.80	1	1,444	0.07%
2023/11/27	38	54.94	79	54.96	54.20	-41	1,463	-2.80%
2023/11/24	0	0.00	72	55.88	54.30	-72	1,467	-4.91%
2023/11/23	1	52.90	140	55.85	56.50	-139	1,429	-9.72%	大賣/鉅額交易
2023/11/22	6	51.98	4	51.80	52.00	2	1,370	0.15%
2023/11/21	1	51.60	14	52.11	51.80	-13	1,358	-0.96%
2023/11/20	6	51.52	14	53.91	53.20	-8	1,339	-0.60%
2023/11/17	14	52.20	56	52.17	52.20	-42	1,308	-3.21%
2023/11/16	0	0.00	27	54.68	54.00	-27	1,285	-2.10%
2023/11/15	0	0.00	26	54.49	55.50	-26	1,260	-2.06%
2023/11/14	0	0.00	76	53.16	52.80	-76	1,222	-6.22%
2023/11/13	23	51.67	78	51.46	51.50	-55	1,189	-4.62%
2023/11/10	45	55.30	25	56.60	54.40	20	1,145	1.75%
2023/11/09	2	60.65	111	59.69	59.90	-109	1,079	-10.10%	大賣/鉅額交易
2023/11/08	353	57.80	0	0.00	56.80	353	1,018	34.66%	大買/鉅額交易
2023/11/07	154	60.42	22	61.60	61.00	132	951	13.88%	大買/鉅額交易
2023/11/06	188	60.14	7	57.73	61.00	181	892	20.28%	大買/鉅額交易
2023/11/03	191	55.93	3	55.97	55.60	188	817	23.00%	大買/鉅額交易
2023/11/02	257	52.23	0	0.00	52.30	257	757	33.91%	大買/鉅額交易
2023/11/01	181	52.25	0	0.00	51.50	181	725	24.95%	大買/鉅額交易
2023/10/31	215	49.34	0	0.00	52.20	215	664	32.36%	大買/鉅額交易
2023/10/30	261	47.91	0	0.00	48.25	261	597	43.65%	大買/鉅額交易
2023/10/27	38	42.85	0	0.00	43.90	38	507	7.48%
2023/10/26	49	40.52	0	0.00	39.95	49	480	10.19%
2023/10/25	24	41.85	0	0.00	42.00	24	463	5.18%
2023/10/24	33	41.53	0	0.00	40.90	33	447	7.37%
2023/10/23	5	42.46	0	0.00	43.05	5	425	1.18%
2023/10/17	4	35.44	0	0.00	35.70	4	284	1.41%
2023/10/16	2	36.23	0	0.00	36.30	2	262	0.76%
2023/10/13	4	33.29	0	0.00	33.00	4	223	1.79%
2023/10/12	4	33.64	0	0.00	33.50	4	227	1.76%
2023/10/03	4	33.98	0	0.00	34.00	4	234	1.71%
2023/09/21	4	33.25	0	0.00	33.05	4	240	1.66%
2023/09/20	6	33.75	0	0.00	33.65	6	240	2.50%
2023/09/19	4	33.84	0	0.00	33.90	4	240	1.66%
2023/09/12	4	33.36	0	0.00	33.35	4	245	1.63%
2023/09/11	6	33.96	0	0.00	33.70	6	245	2.45%
2023/09/01	4	33.98	0	0.00	33.55	4	233	1.71%
2022/12/26	0	0.00	23	36.56	36.70	-23	292	-7.86%
2022/12/23	0	0.00	10	35.30	35.50	-10	290	-3.45%
2022/12/22	0	0.00	11	34.72	35.35	-11	291	-3.77%
2022/12/21	0	0.00	22	34.86	34.60	-22	294	-7.47%
2022/12/20	12	34.95	1	35.80	34.65	11	295	3.73%
2022/12/19	8	36.16	0	0.00	36.10	8	299	2.67%
2022/12/16	15	36.17	0	0.00	36.05	15	300	4.99%
2022/12/15	0	0.00	6	36.68	36.55	-6	302	-1.99%
2022/12/14	4	36.45	2	36.70	36.70	2	306	0.65%
2022/12/13	19	36.98	0	0.00	36.85	19	305	6.22%
2022/12/12	17	36.49	2	36.65	36.30	15	304	4.93%
2022/12/09	2	37.13	0	0.00	37.15	2	305	0.65%
2022/10/14	0	0.00	4	32.66	32.75	-4	294	-1.36%
2022/10/13	4	31.20	0	0.00	32.00	4	293	1.36%
2022/09/20	0	0.00	5	39.81	39.85	-5	291	-1.71%
2022/09/19	0	0.00	6	40.09	40.00	-6	293	-2.04%
2022/09/16	0	0.00	10	40.65	40.70	-10	294	-3.39%
2022/09/14	0	0.00	2	41.40	41.25	-2	301	-0.66%
2022/09/13	0	0.00	5	42.14	41.65	-5	299	-1.67%
2022/09/07	5	43.00	0	0.00	42.80	5	297	1.68%
2022/09/05	0	0.00	2	47.45	46.40	-2	288	-0.69%
2022/09/02	5	46.00	0	0.00	45.20	5	279	1.79%
2022/09/01	20	46.10	0	0.00	46.20	20	270	7.39%
2022/08/25	0	0.00	13	42.26	42.25	-13	216	-6.00%
2022/08/24	0	0.00	29	42.10	42.75	-29	213	-13.57%
2022/08/23	0	0.00	3	41.20	40.90	-3	203	-1.48%
2022/08/22	4	41.50	0	0.00	41.75	4	202	1.97%
2022/08/08	0	0.00	5	39.61	39.90	-5	249	-2.01%
2022/08/05	0	0.00	1	39.55	39.60	-1	277	-0.36%
2022/08/04	5	38.90	0	0.00	39.20	5	298	1.67%
2022/08/03	1	39.85	0	0.00	39.65	1	302	0.33%
2022/08/02	0	0.00	14	39.85	39.25	-14	310	-4.50%
2022/08/01	0	0.00	3	41.10	41.10	-3	317	-0.94%
2022/07/28	6	41.03	0	0.00	40.95	6	328	1.83%
2022/07/27	6	40.78	8	40.74	41.30	-2	334	-0.60%
2022/07/26	0	0.00	1	41.50	41.20	-1	349	-0.29%
2022/07/25	7	42.06	4	42.00	42.15	3	351	0.85%
2022/07/22	10	41.46	10	41.24	41.45	0	351	0.00%
2022/07/21	0	0.00	1	40.35	41.00	-1	356	-0.28%
2022/07/20	2	40.45	0	0.00	40.30	2	365	0.55%
2022/07/15	0	0.00	1	40.10	40.30	-1	484	-0.21%
2022/07/14	0	0.00	3	39.90	40.00	-3	515	-0.58%
2022/07/13	4	39.60	0	0.00	39.50	4	526	0.76%
2022/07/08	0	0.00	1	39.80	39.80	-1	606	-0.16%
2022/07/07	0	0.00	34	39.02	39.50	-34	619	-5.49%
2022/07/06	1	39.85	0	0.00	39.15	1	635	0.16%
2022/06/24	0	0.00	2	44.33	44.30	-2	671	-0.30%
2022/06/23	2	45.18	0	0.00	44.45	2	670	0.30%
2022/06/22	0	0.00	9	43.93	43.90	-9	663	-1.36%
2022/06/17	0	0.00	1	45.05	45.10	-1	665	-0.15%
2022/06/16	1	47.00	1	45.85	45.80	0	672	0.00%
2022/06/13	0	0.00	1	46.00	46.10	-1	678	-0.15%
2022/06/09	1	47.20	0	0.00	47.20	1	679	0.15%
2022/06/07	0	0.00	36	47.16	47.25	-36	681	-5.28%
2022/05/13	0	0.00	8	48.06	49.25	-8	737	-1.09%
2022/05/12	8	45.05	0	0.00	44.80	8	713	1.12%
2022/05/11	0	0.00	2	48.43	48.00	-2	695	-0.29%
2022/05/10	0	0.00	6	48.39	48.50	-6	692	-0.87%
2022/05/09	0	0.00	14	50.44	49.60	-14	686	-2.04%
2022/05/06	0	0.00	23	51.82	51.80	-23	678	-3.39%
2022/05/05	0	0.00	3	52.87	52.90	-3	674	-0.44%
2022/05/03	0	0.00	35	55.24	53.80	-35	670	-5.22%
2022/04/25	0	0.00	4	56.98	55.30	-4	668	-0.60%
2022/04/21	0	0.00	18	57.83	56.10	-18	644	-2.79%
2022/04/20	0	0.00	4	55.35	56.80	-4	580	-0.69%
2022/04/19	0	0.00	11	53.97	53.90	-11	550	-2.00%
2022/04/18	13	55.77	0	0.00	55.00	13	551	2.36%
2022/04/15	3	57.00	0	0.00	56.00	3	534	0.56%
2022/04/14	7	55.67	0	0.00	55.60	7	505	1.38%
2022/04/13	10	54.47	3	53.73	54.50	7	489	1.43%
2022/04/12	7	53.41	9	53.27	53.00	-2	476	-0.42%
2022/04/11	38	54.24	1	54.20	53.40	37	460	8.03%
2022/04/08	11	53.39	1	53.60	53.40	10	449	2.23%
2022/04/07	9	54.02	0	0.00	53.30	9	454	1.98%
2022/04/06	16	54.11	8	53.40	53.70	8	445	1.79%
2022/04/01	3	52.63	0	0.00	52.70	3	433	0.69%
2022/03/31	5	52.72	0	0.00	52.30	5	432	1.16%
2022/03/30	9	52.48	0	0.00	52.70	9	432	2.08%
2022/03/25	1	52.50	0	0.00	52.30	1	442	0.23%
2022/03/23	1	52.90	0	0.00	52.90	1	457	0.22%
2022/03/21	2	52.95	2	52.45	52.40	0	461	0.00%
2022/03/18	3	51.40	0	0.00	51.50	3	460	0.65%
2022/03/16	0	0.00	2	49.43	49.40	-2	471	-0.42%
2022/03/15	4	49.51	0	0.00	49.50	4	514	0.78%
2022/03/09	4	49.96	0	0.00	49.85	4	561	0.71%
2022/03/08	1	50.70	0	0.00	49.20	1	560	0.18%
2022/01/24	0	0.00	2	54.80	54.30	-2	514	-0.39%
2022/01/21	0	0.00	1	54.60	54.50	-1	515	-0.19%
2022/01/20	0	0.00	3	55.03	55.20	-3	539	-0.56%
2022/01/18	0	0.00	8	56.43	56.40	-8	560	-1.43%
2022/01/14	0	0.00	1	54.20	54.20	-1	523	-0.19%
2022/01/13	0	0.00	5	55.50	55.30	-5	521	-0.96%
2022/01/10	11	57.45	1	57.20	57.70	10	508	1.97%
2022/01/06	1	57.10	0	0.00	55.60	1	504	0.20%
2022/01/04	0	0.00	2	56.00	55.80	-2	505	-0.40%
2022/01/03	2	56.60	5	56.08	56.10	-3	504	-0.59%
2021/12/30	8	57.56	1	57.10	57.40	7	500	1.40%
2021/12/28	1	57.30	0	0.00	56.50	1	513	0.19%
2021/12/24	1	56.50	1	56.70	56.50	0	525	0.00%
2021/12/22	5	57.40	0	0.00	57.20	5	528	0.95%
2021/12/14	0	0.00	3	56.43	55.20	-3	500	-0.60%
2021/12/13	0	0.00	6	56.77	56.00	-6	494	-1.21%
2021/12/10	3	55.90	18	55.67	55.50	-15	487	-3.08%
2021/12/09	13	59.45	32	57.53	55.00	-19	481	-3.95%
2021/12/08	27	54.75	8	57.88	58.40	19	445	4.27%
2021/12/07	10	53.29	0	0.00	53.10	10	401	2.49%
2021/12/06	2	53.40	0	0.00	52.90	2	400	0.50%
2021/12/03	3	52.70	0	0.00	52.70	3	402	0.75%
2021/12/02	0	0.00	1	51.80	51.80	-1	404	-0.25%
2021/11/30	0	0.00	6	51.90	52.00	-6	409	-1.46%
2021/11/29	0	0.00	4	53.48	53.30	-4	411	-0.97%
2021/11/26	9	53.71	1	52.70	52.60	8	406	1.97%
2021/11/24	0	0.00	1	52.50	52.70	-1	405	-0.25%
2021/11/23	0	0.00	3	52.63	52.00	-3	409	-0.73%
2021/11/22	15	53.28	0	0.00	53.30	15	411	3.65%
2021/11/08	0	0.00	5	52.54	52.30	-5	598	-0.84%
2021/11/03	0	0.00	21	52.68	52.80	-21	606	-3.46%
2021/11/02	0	0.00	5	52.56	52.20	-5	605	-0.83%
2021/10/28	7	56.91	1	56.60	56.90	6	603	0.99%
2021/10/26	4	49.80	0	0.00	49.90	4	566	0.71%
2021/10/15	0	0.00	7	52.83	52.40	-7	710	-0.99%
2021/10/14	7	50.43	0	0.00	52.90	7	735	0.95%
2021/10/08	0	0.00	5	51.20	51.10	-5	783	-0.64%
2021/10/07	4	50.58	0	0.00	51.20	4	807	0.50%
2021/10/06	0	0.00	1	51.60	50.50	-1	833	-0.12%
2021/10/05	1	48.95	0	0.00	51.10	1	842	0.12%
2021/10/04	0	0.00	4	52.38	52.20	-4	829	-0.48%
2021/09/24	6	59.05	0	0.00	58.80	6	898	0.67%
2021/09/06	0	0.00	1	59.10	58.30	-1	1,580	-0.06%
2021/09/03	0	0.00	6	59.25	58.70	-6	1,650	-0.36%
2021/08/31	0	0.00	9	60.37	60.30	-9	1,987	-0.45%
2021/08/20	0	0.00	221	62.85	63.10	-221	2,438	-9.06%	大賣/鉅額交易
2021/08/18	0	0.00	8	64.23	63.60	-8	2,650	-0.30%
2021/08/17	132	68.56	2	67.55	66.50	130	2,715	4.79%	大買/鉅額交易
2021/08/16	2	67.60	0	0.00	68.00	2	2,806	0.07%
2021/08/13	10	64.51	0	0.00	64.60	10	2,777	0.36%
2021/08/11	0	0.00	1	63.30	62.20	-1	2,799	-0.04%
2021/08/09	0	0.00	9	63.94	63.60	-9	2,983	-0.30%
2021/08/06	0	0.00	3	64.90	64.60	-3	3,023	-0.10%
2021/08/05	0	0.00	16	65.06	64.70	-16	3,076	-0.52%
2021/08/04	0	0.00	5	64.90	64.80	-5	3,123	-0.16%
2021/08/03	0	0.00	4	64.80	64.50	-4	3,136	-0.13%
2021/08/02	0	0.00	10	64.74	65.20	-10	3,140	-0.32%
2021/07/30	0	0.00	11	64.35	64.20	-11	3,136	-0.35%
2021/07/29	0	0.00	13	64.65	64.70	-13	3,138	-0.41%
2021/07/28	21	63.90	13	63.69	63.50	8	3,135	0.26%
2021/07/27	0	0.00	12	63.16	62.50	-12	3,154	-0.38%
2021/07/26	0	0.00	6	64.62	64.40	-6	3,169	-0.19%
2021/07/23	0	0.00	25	62.66	63.20	-25	3,163	-0.79%
2021/07/22	0	0.00	42	64.78	64.60	-42	3,149	-1.33%
2021/07/21	0	0.00	19	69.13	67.00	-19	3,143	-0.60%
2021/07/15	0	0.00	24	65.38	65.10	-24	3,062	-0.78%
2021/07/14	0	0.00	1	61.20	61.00	-1	3,038	-0.03%
2021/07/13	2	62.20	1	61.40	61.40	1	3,024	0.03%
2021/07/12	0	0.00	28	64.25	64.00	-28	3,002	-0.93%
2021/07/09	0	0.00	13	65.32	64.80	-13	2,998	-0.43%
2021/07/08	0	0.00	35	65.29	65.20	-35	3,023	-1.16%
2021/07/07	0	0.00	11	66.30	65.80	-11	3,083	-0.36%
2021/07/06	0	0.00	58	64.86	64.50	-58	3,144	-1.84%
2021/07/05	0	0.00	20	65.32	65.80	-20	3,158	-0.63%
2021/07/02	1	65.10	0	0.00	64.50	1	3,150	0.03%
2021/06/29	3	66.20	0	0.00	65.40	3	3,121	0.10%
2021/06/28	1	67.10	3	67.90	66.90	-2	3,103	-0.06%
2021/06/25	0	0.00	1	68.80	67.80	-1	3,093	-0.03%
2021/06/24	21	69.50	0	0.00	69.60	21	3,087	0.68%
2021/06/23	5	70.42	0	0.00	70.50	5	3,073	0.16%
2021/06/22	61	69.31	0	0.00	68.50	61	3,093	1.97%
2021/06/21	7	72.34	0	0.00	72.00	7	3,113	0.22%
2021/06/18	23	74.78	0	0.00	74.60	23	3,110	0.74%
2021/06/17	4	72.98	0	0.00	74.30	4	3,065	0.13%
2021/06/16	184	75.48	0	0.00	73.70	184	3,033	6.07%	大買/鉅額交易
2021/06/15	71	84.28	1	85.60	81.00	70	2,943	2.38%
2021/06/09	18	70.26	2	70.25	71.70	16	2,475	0.65%
2021/06/08	0	0.00	10	69.71	70.50	-10	2,425	-0.41%
2021/06/07	0	0.00	3	64.33	64.20	-3	2,367	-0.13%
2021/06/03	0	0.00	12	63.43	63.40	-12	2,384	-0.50%
2021/06/02	3	63.77	55	62.66	62.30	-52	2,426	-2.14%
2021/06/01	95	61.48	0	0.00	65.10	95	2,435	3.90%
2021/05/31	4	70.48	42	68.15	67.30	-38	2,336	-1.63%
2021/05/28	32	75.16	9	74.74	74.60	23	2,196	1.05%
2021/05/25	8	69.20	1	68.40	68.20	7	1,911	0.37%
2021/05/24	1	67.60	4	67.50	72.30	-3	1,869	-0.16%
2021/05/21	12	65.61	0	0.00	65.80	12	1,860	0.64%
2021/05/20	1	65.50	0	0.00	64.70	1	1,897	0.05%
2021/05/19	2	65.60	0	0.00	65.00	2	1,966	0.10%
2021/05/06	0	0.00	1	60.20	59.90	-1	1,712	-0.06%
2021/05/04	0	0.00	6	63.22	60.90	-6	1,710	-0.35%
2021/04/28	2	64.40	11	65.02	64.20	-9	1,675	-0.54%
2021/04/27	11	65.00	0	0.00	65.70	11	1,669	0.66%
2021/04/22	4	65.08	0	0.00	63.70	4	1,659	0.24%
2021/04/13	0	0.00	16	68.48	67.60	-16	1,613	-0.99%
2021/03/24	0	0.00	2	68.90	69.50	-2	1,366	-0.15%
2021/03/18	0	0.00	23	64.65	64.80	-23	1,252	-1.84%
2021/03/17	24	63.80	0	0.00	64.10	24	1,250	1.92%
2021/03/16	1	64.00	0	0.00	64.00	1	1,238	0.08%
2021/03/09	0	0.00	17	69.54	68.60	-17	1,148	-1.48%
2021/03/08	17	70.31	32	70.69	68.10	-15	1,127	-1.33%
2021/03/05	32	64.32	12	63.65	69.30	20	1,065	1.88%
2021/03/04	12	63.35	10	64.51	63.00	2	1,026	0.19%
2021/03/03	10	63.63	9	63.84	64.00	1	1,033	0.10%
2021/03/02	9	65.00	0	0.00	63.50	9	1,057	0.85%
2021/02/24	0	0.00	2	66.35	64.80	-2	1,002	-0.20%
2021/02/23	0	0.00	9	72.52	66.20	-9	958	-0.94%
2021/02/22	0	0.00	66	72.97	73.20	-66	829	-7.95%
2021/02/19	0	0.00	87	63.85	66.60	-87	779	-11.16%
2021/02/18	0	0.00	8	60.60	60.60	-8	694	-1.15%
2021/02/17	3	55.20	46	55.18	55.10	-43	643	-6.68%
2021/02/05	8	54.74	41	54.87	54.10	-33	632	-5.22%
2021/02/04	8	54.05	28	53.51	54.10	-20	611	-3.27%
2021/02/03	0	0.00	6	50.73	51.00	-6	595	-1.01%
2021/01/29	15	48.19	0	0.00	47.35	15	580	2.58%
2021/01/27	3	49.25	0	0.00	49.30	3	576	0.52%
2021/01/26	0	0.00	3	51.17	50.20	-3	578	-0.52%
2021/01/25	31	51.20	0	0.00	51.10	31	583	5.31%
2021/01/22	9	50.20	0	0.00	50.00	9	582	1.54%
2021/01/20	0	0.00	1	52.90	52.60	-1	577	-0.17%
2021/01/19	0	0.00	3	53.83	53.20	-3	575	-0.52%
2021/01/18	0	0.00	6	55.05	54.30	-6	577	-1.04%
2021/01/15	0	0.00	1	53.60	53.40	-1	577	-0.17%
2021/01/14	0	0.00	13	55.74	55.50	-13	573	-2.27%
2021/01/13	0	0.00	4	55.70	55.60	-4	570	-0.70%
2021/01/12	0	0.00	8	57.89	57.30	-8	564	-1.42%
2021/01/11	0	0.00	5	55.56	55.40	-5	559	-0.89%
2021/01/08	0	0.00	7	56.81	56.70	-7	553	-1.26%
2021/01/07	0	0.00	31	57.26	57.00	-31	554	-5.60%
2021/01/06	0	0.00	2	57.10	57.00	-2	558	-0.36%
2020/12/30	12	60.30	0	0.00	59.60	12	552	2.17%
2020/12/29	5	58.78	0	0.00	60.20	5	545	0.92%
2020/12/21	6	59.02	0	0.00	58.80	6	551	1.09%
2020/12/18	3	58.20	0	0.00	59.40	3	555	0.54%
2020/12/04	15	59.97	0	0.00	59.40	15	550	2.73%
2020/12/01	3	60.70	0	0.00	60.60	3	583	0.51%
2020/11/30	6	61.25	15	61.30	60.90	-9	648	-1.39%
2020/11/27	0	0.00	33	61.51	61.20	-33	660	-5.00%
2020/11/26	2	65.50	34	64.15	63.10	-32	651	-4.91%
2020/11/24	0	0.00	7	60.57	59.50	-7	612	-1.14%
2020/11/23	0	0.00	2	60.85	61.00	-2	622	-0.32%
2020/11/20	2	60.30	0	0.00	61.00	2	646	0.31%
2020/11/19	5	59.68	0	0.00	60.40	5	647	0.77%
2020/11/18	16	59.08	0	0.00	59.80	16	647	2.47%
2020/11/17	7	58.19	0	0.00	58.30	7	653	1.07%
2020/11/16	27	57.43	0	0.00	57.30	27	687	3.92%
2020/11/13	26	57.40	0	0.00	57.90	26	700	3.71%
2020/11/12	28	57.47	9	57.21	56.70	19	716	2.65%
2020/11/11	13	58.11	10	58.22	57.60	3	738	0.41%
2020/11/10	0	0.00	4	59.25	59.10	-4	739	-0.54%
2020/11/09	0	0.00	1	59.30	59.50	-1	753	-0.13%
2020/11/06	6	58.93	5	58.76	58.90	1	766	0.13%
2020/11/05	9	58.83	0	0.00	58.70	9	791	1.14%
2020/11/03	0	0.00	4	60.20	58.70	-4	830	-0.48%
2020/11/02	0	0.00	4	57.45	57.40	-4	858	-0.47%
2020/10/30	16	57.44	4	57.20	56.70	12	869	1.38%
2020/10/29	3	57.10	0	0.00	57.50	3	888	0.34%
2020/10/28	14	59.24	10	59.04	58.80	4	915	0.44%
2020/10/27	3	59.77	0	0.00	59.50	3	938	0.32%
2020/10/26	4	59.20	22	59.75	59.10	-18	964	-1.87%
2020/10/23	10	60.18	0	0.00	60.50	10	988	1.01%
2020/10/22	0	0.00	70	60.43	60.00	-70	1,027	-6.81%
2020/10/21	0	0.00	1	61.40	61.40	-1	1,066	-0.09%
2020/10/20	26	61.31	0	0.00	61.30	26	1,095	2.37%
2020/10/19	15	61.54	0	0.00	61.10	15	1,127	1.33%
2020/10/16	19	61.83	10	61.70	61.30	9	1,172	0.77%
2020/10/15	15	62.29	22	63.07	62.00	-7	1,210	-0.58%
2020/10/14	13	63.30	0	0.00	63.10	13	1,271	1.02%
2020/10/13	0	0.00	3	63.10	62.10	-3	1,358	-0.22%
2020/10/12	21	63.76	0	0.00	63.10	21	1,395	1.50%
2020/10/08	6	65.18	3	65.33	64.30	3	1,451	0.21%
2020/10/07	0	0.00	2	65.60	65.40	-2	1,507	-0.13%
2020/10/06	70	65.86	2	65.90	65.70	68	1,597	4.26%
2020/10/05	86	65.90	0	0.00	65.80	86	1,732	4.96%
2020/09/30	4	64.60	0	0.00	64.60	4	1,886	0.21%
2020/09/29	2	65.15	0	0.00	64.20	2	2,053	0.10%
2020/09/25	2	65.20	0	0.00	65.20	2	2,191	0.09%
2020/09/23	14	68.59	17	69.24	68.60	-3	2,248	-0.13%
2020/09/22	0	0.00	1	69.30	69.30	-1	2,276	-0.04%
2020/09/21	8	71.34	0	0.00	70.60	8	2,320	0.34%
2020/09/17	2	70.30	0	0.00	70.10	2	2,414	0.08%
2020/09/15	4	71.15	2	69.90	71.00	2	2,515	0.08%
2020/09/14	13	70.11	0	0.00	70.00	13	2,645	0.49%
2020/09/07	0	0.00	12	73.02	71.60	-12	3,238	-0.37%
2020/09/04	6	72.80	46	73.02	73.40	-40	3,256	-1.23%
2020/09/03	16	77.86	158	77.27	75.00	-142	3,256	-4.36%	大賣/鉅額交易
2020/09/01	5	69.70	1	70.00	69.60	4	3,203	0.12%
2020/08/31	14	71.61	7	71.54	70.70	7	3,210	0.22%
2020/08/28	4	72.00	76	71.44	71.30	-72	3,216	-2.24%
2020/08/27	6	71.50	35	71.77	71.30	-29	3,225	-0.90%
2020/08/26	21	72.54	7	73.21	72.80	14	3,250	0.43%
2020/08/25	1	68.70	6	68.75	69.00	-5	3,245	-0.15%
2020/08/24	7	69.84	0	0.00	69.60	7	3,265	0.21%
2020/08/21	23	68.97	3	68.43	69.20	20	3,282	0.61%
2020/08/20	49	66.94	79	67.22	67.70	-30	3,322	-0.90%
2020/08/19	4	72.38	21	71.58	71.40	-17	3,376	-0.50%
2020/08/18	83	72.21	11	71.99	71.70	72	3,471	2.07%
2020/08/17	45	70.33	3	71.00	70.30	42	3,516	1.19%
2020/08/14	96	71.78	0	0.00	72.10	96	3,533	2.72%
2020/08/13	34	71.62	3	73.50	71.00	31	3,607	0.86%
2020/08/12	25	73.12	15	73.20	73.00	10	3,733	0.27%
2020/08/11	32	73.98	0	0.00	71.80	32	3,785	0.85%
2020/08/07	13	78.01	1	78.70	77.40	12	3,785	0.32%
2020/08/05	0	0.00	1	78.40	78.30	-1	3,774	-0.03%
2020/08/04	1	79.00	0	0.00	79.00	1	3,782	0.03%
2020/08/03	1	79.70	3	80.33	80.70	-2	3,824	-0.05%
2020/07/31	0	0.00	27	78.92	77.50	-27	3,840	-0.70%
2020/07/30	5	77.00	4	79.10	79.10	1	3,933	0.03%
2020/07/28	21	71.41	3	73.00	73.10	18	3,984	0.45%
2020/07/27	2	79.10	6	78.20	76.00	-4	3,953	-0.10%
2020/07/24	5	76.46	1	78.20	74.60	4	3,916	0.10%
2020/07/23	0	0.00	21	78.37	77.60	-21	3,902	-0.54%
2020/07/22	0	0.00	71	80.05	80.00	-71	3,894	-1.82%
2020/07/21	0	0.00	91	77.37	77.20	-91	3,885	-2.34%
2020/07/20	95	70.82	44	72.73	76.20	51	3,917	1.30%
2020/07/17	68	80.89	14	80.66	77.30	54	3,862	1.40%
2020/07/16	14	87.94	52	87.67	85.80	-38	3,787	-1.00%
2020/07/15	81	86.94	0	0.00	86.70	81	3,760	2.15%
2020/07/10	0	0.00	12	99.23	98.00	-12	3,593	-0.33%
2020/07/09	12	103.38	17	98.81	102.50	-5	3,469	-0.14%
2020/07/08	62	97.64	1	97.90	97.00	61	3,318	1.84%
2020/06/30	0	0.00	23	85.39	85.50	-23	3,026	-0.76%
2020/06/29	0	0.00	10	87.40	87.40	-10	2,988	-0.33%
2020/06/24	1	79.50	0	0.00	79.50	1	2,958	0.03%
2020/06/23	1	82.30	0	0.00	82.20	1	2,944	0.03%
2020/06/19	35	84.22	28	86.19	84.50	7	2,858	0.24%
2020/06/18	31	90.39	0	0.00	91.30	31	2,735	1.13%
2020/06/17	3	85.33	12	83.39	86.00	-9	2,551	-0.35%
2020/06/11	12	61.50	6	61.80	58.90	6	2,229	0.27%
2020/06/09	6	62.00	0	0.00	62.00	6	2,198	0.27%
2020/06/05	0	0.00	1	61.60	61.50	-1	2,188	-0.05%
2020/06/02	1	60.90	0	0.00	60.10	1	2,160	0.05%
2020/05/29	0	0.00	26	63.53	64.20	-26	2,106	-1.23%
2020/05/28	25	63.10	0	0.00	62.90	25	2,083	1.20%
2020/05/26	0	0.00	3	68.80	65.90	-3	2,029	-0.15%
2020/05/25	4	65.90	3	68.17	69.00	1	1,942	0.05%
2020/05/22	0	0.00	1	64.30	64.50	-1	1,843	-0.05%
2020/05/21	0	0.00	2	63.50	62.80	-2	1,798	-0.11%
2020/05/20	0	0.00	1	64.80	63.00	-1	1,766	-0.06%
2020/05/19	0	0.00	51	64.82	68.50	-51	1,695	-3.01%
2020/05/18	44	60.95	11	61.30	62.40	33	1,573	2.10%
2020/05/15	9	56.58	9	57.20	56.80	0	1,523	0.00%
2020/05/14	9	59.01	9	59.70	57.90	0	1,507	0.00%
2020/05/13	10	60.15	11	59.61	59.70	-1	1,485	-0.07%
2020/05/12	3	57.10	4	57.70	57.40	-1	1,456	-0.07%
2020/05/08	13	59.73	8	61.60	57.10	5	1,438	0.35%
2020/05/07	15	61.30	9	62.00	61.30	6	1,381	0.43%
2020/05/06	9	58.50	8	59.28	62.50	1	1,345	0.07%
2020/05/05	12	56.41	8	58.50	60.00	4	1,296	0.31%
2020/05/04	10	54.84	14	55.30	55.10	-4	1,221	-0.33%
2020/04/30	2	54.10	20	53.98	53.90	-18	1,215	-1.48%
2020/04/29	0	0.00	7	53.90	53.60	-7	1,224	-0.57%
2020/04/28	0	0.00	4	54.00	54.00	-4	1,220	-0.33%
2020/04/24	2	54.30	5	54.54	53.90	-3	1,193	-0.25%
2020/04/23	21	54.05	7	54.74	55.90	14	1,154	1.21%
2020/04/22	11	50.96	12	50.30	51.00	-1	1,081	-0.09%
2020/04/21	17	52.48	0	0.00	51.20	17	1,072	1.59%
2020/04/20	12	51.33	0	0.00	52.20	12	1,056	1.14%
2020/04/17	0	0.00	8	52.20	51.10	-8	1,049	-0.76%
2020/04/16	0	0.00	3	52.33	52.40	-3	1,041	-0.29%
2020/04/15	0	0.00	3	52.63	52.60	-3	1,031	-0.29%
2020/04/10	3	52.70	3	52.50	52.50	0	1,017	0.00%
2020/04/09	5	53.20	8	53.30	52.90	-3	1,014	-0.30%
2020/04/08	7	51.07	7	52.67	53.10	0	986	0.00%
2020/04/07	0	0.00	3	50.70	49.80	-3	948	-0.32%
2020/04/06	13	50.02	2	49.85	50.40	11	931	1.18%
2020/04/01	0	0.00	1	47.70	47.80	-1	903	-0.11%
2020/03/31	12	48.40	0	0.00	48.20	12	901	1.33%
2020/03/20	2	50.10	0	0.00	50.20	2	803	0.25%
2020/03/17	0	0.00	3	37.95	37.80	-3	747	-0.40%
2020/03/16	6	44.45	0	0.00	41.95	6	733	0.82%
2020/03/13	0	0.00	2	43.95	43.90	-2	726	-0.28%
2020/03/12	2	49.00	0	0.00	48.70	2	725	0.28%
2020/03/10	0	0.00	8	54.53	54.60	-8	709	-1.13%
2020/03/09	8	57.48	8	57.59	56.40	0	707	0.00%
2020/03/06	0	0.00	2	58.00	57.90	-2	705	-0.28%
2020/03/05	6	58.45	0	0.00	58.60	6	707	0.85%
2020/03/04	3	56.80	0	0.00	56.60	3	711	0.42%
2020/02/27	0	0.00	1	59.40	56.60	-1	755	-0.13%
2020/02/26	0	0.00	6	59.58	59.00	-6	803	-0.75%
2020/02/24	5	60.80	0	0.00	60.90	5	883	0.57%
2020/02/21	3	59.63	0	0.00	59.50	3	865	0.35%
2020/02/19	0	0.00	4	61.95	60.70	-4	847	-0.47%
2020/02/18	2	61.00	1	59.90	61.00	1	835	0.12%
2020/02/17	0	0.00	3	59.30	59.80	-3	822	-0.36%
2020/02/14	3	59.10	0	0.00	59.20	3	821	0.37%
2020/02/06	2	63.00	1	62.60	62.20	1	792	0.13%
2020/02/04	0	0.00	1	51.40	53.40	-1	723	-0.14%
2020/02/03	1	48.60	1	49.20	48.60	0	714	0.00%
2020/01/30	2	54.20	0	0.00	53.70	2	718	0.28%
2020/01/20	0	0.00	2	59.50	59.20	-2	706	-0.28%
2020/01/17	1	59.40	0	0.00	59.20	1	706	0.14%
2020/01/16	1	59.20	1	59.20	59.20	0	708	0.00%
2020/01/14	2	58.80	8	59.64	58.80	-6	713	-0.84%
2020/01/10	8	59.65	0	0.00	59.80	8	705	1.13%
2020/01/06	0	0.00	4	61.08	60.00	-4	700	-0.57%
2020/01/03	0	0.00	6	61.70	61.10	-6	698	-0.86%
2020/01/02	3	62.00	2	62.10	61.90	1	704	0.14%
2019/12/31	1	62.10	0	0.00	62.10	1	707	0.14%
2019/12/30	0	0.00	3	62.30	61.70	-3	705	-0.43%
2019/12/26	4	62.35	1	62.00	62.20	3	704	0.43%
2019/12/25	4	62.95	6	62.43	62.40	-2	706	-0.28%
2019/12/24	4	63.00	8	63.15	63.00	-4	705	-0.57%
2019/12/23	6	62.95	0	0.00	62.90	6	708	0.85%
2019/12/20	8	63.25	0	0.00	62.80	8	728	1.10%
2019/12/03	0	0.00	1	63.80	62.70	-1	752	-0.13%
2019/11/28	0	0.00	1	65.50	65.50	-1	739	-0.14%
2019/11/27	0	0.00	12	64.90	65.70	-12	728	-1.65%
2019/11/26	0	0.00	9	64.70	64.20	-9	705	-1.28%
2019/11/25	12	67.75	9	67.10	65.10	3	687	0.44%
2019/11/22	16	64.67	0	0.00	66.90	16	633	2.53%
2019/11/21	3	60.70	3	59.77	60.90	0	553	0.00%
2019/11/20	3	59.23	0	0.00	59.10	3	547	0.55%
2019/11/15	0	0.00	1	59.00	59.40	-1	566	-0.18%
2019/11/14	0	0.00	1	60.30	60.20	-1	563	-0.18%
2019/11/13	1	60.40	0	0.00	60.20	1	571	0.18%
2019/11/12	0	0.00	1	60.90	61.00	-1	595	-0.17%
2019/11/06	1	61.20	0	0.00	61.10	1	640	0.16%
2019/10/31	0	0.00	2	62.70	61.50	-2	685	-0.29%
2019/10/30	2	60.80	0	0.00	62.80	2	689	0.29%
2019/10/16	0	0.00	2	60.40	60.40	-2	915	-0.22%
2019/10/15	0	0.00	1	60.90	61.50	-1	926	-0.11%
2019/10/14	0	0.00	1	62.30	61.90	-1	943	-0.11%
2019/10/08	4	62.90	0	0.00	62.70	4	968	0.41%
2019/10/07	0	0.00	1	62.60	61.80	-1	990	-0.10%
2019/10/02	1	62.80	0	0.00	62.70	1	1,029	0.10%
2019/10/01	0	0.00	1	63.10	62.60	-1	1,040	-0.10%
2019/09/27	1	63.30	1	63.60	63.10	0	1,055	0.00%
2019/09/24	0	0.00	6	63.18	63.00	-6	1,127	-0.53%
2019/09/23	8	63.63	0	0.00	63.10	8	1,141	0.70%
2019/09/20	0	0.00	1	62.80	63.10	-1	1,143	-0.09%
2019/09/19	1	62.90	1	63.00	63.40	0	1,143	0.00%
2019/09/17	1	62.20	0	0.00	62.50	1	1,152	0.09%
2019/09/16	0	0.00	1	62.40	62.10	-1	1,170	-0.09%
2019/09/11	0	0.00	3	64.30	62.90	-3	1,196	-0.25%
2019/09/10	3	63.30	0	0.00	64.90	3	1,182	0.25%
2019/09/06	1	61.50	1	61.90	61.20	0	1,152	0.00%
2019/08/30	0	0.00	1	61.60	61.30	-1	1,185	-0.08%
2019/08/29	2	61.25	0	0.00	61.80	2	1,190	0.17%
2019/08/28	0	0.00	1	61.30	61.00	-1	1,192	-0.08%
2019/08/23	1	62.00	0	0.00	61.70	1	1,201	0.08%
2019/08/22	11	61.80	1	62.80	61.80	10	1,206	0.83%
2019/08/21	1	63.00	1	63.00	62.70	0	1,212	0.00%
2019/08/16	1	63.30	0	0.00	63.30	1	1,294	0.08%
2019/08/15	0	0.00	2	64.35	64.40	-2	1,299	-0.15%
2019/08/13	0	0.00	8	61.90	62.10	-8	1,278	-0.63%
2019/08/08	8	60.54	1	61.30	61.30	7	1,271	0.55%
2019/08/07	0	0.00	6	62.97	62.00	-6	1,289	-0.47%
2019/08/06	6	59.00	1	61.10	62.40	5	1,322	0.38%
2019/08/05	4	63.65	4	66.90	61.30	0	1,331	0.00%
2019/08/02	0	0.00	13	66.95	66.90	-13	1,318	-0.99%
2019/08/01	5	66.68	3	66.57	66.70	2	1,336	0.15%
2019/07/31	16	66.87	0	0.00	66.70	16	1,333	1.20%
2019/07/29	0	0.00	1	75.30	75.30	-1	1,276	-0.08%
2019/07/26	0	0.00	1	76.60	76.60	-1	1,277	-0.08%
2019/07/25	6	77.00	3	76.83	76.90	3	1,279	0.23%
2019/07/23	0	0.00	8	77.50	76.70	-8	1,331	-0.60%
2019/07/22	0	0.00	3	77.40	77.40	-3	1,352	-0.22%
2019/07/19	9	78.80	12	78.80	78.10	-3	1,350	-0.22%
2019/07/18	19	79.01	16	81.66	79.50	3	1,346	0.22%
2019/07/17	11	76.10	19	76.92	77.30	-8	1,318	-0.61%
2019/07/16	19	76.22	2	75.90	76.60	17	1,320	1.29%
2019/07/15	2	74.65	0	0.00	74.90	2	1,327	0.15%
2019/07/12	0	0.00	5	73.86	73.90	-5	1,371	-0.36%
2019/07/11	0	0.00	34	75.13	74.70	-34	1,413	-2.40%
2019/07/10	0	0.00	3	76.73	76.80	-3	1,488	-0.20%
2019/07/09	0	0.00	4	76.20	76.20	-4	1,544	-0.26%
2019/07/08	0	0.00	18	77.10	77.10	-18	1,728	-1.04%
2019/07/05	0	0.00	2	79.50	79.50	-2	1,728	-0.12%
2019/07/04	19	79.00	1	79.70	79.70	18	1,721	1.05%
2019/07/03	0	0.00	7	78.60	78.60	-7	1,713	-0.41%
2019/07/02	49	79.29	0	0.00	79.70	49	1,696	2.89%
2019/07/01	0	0.00	1	76.10	76.10	-1	1,669	-0.06%
2019/06/27	0	0.00	3	74.80	74.50	-3	1,662	-0.18%
2019/06/26	2	73.70	3	73.80	74.20	-1	1,662	-0.06%
2019/06/25	1	74.00	8	74.26	74.00	-7	1,664	-0.42%
2019/06/24	5	74.60	6	75.08	75.20	-1	1,663	-0.06%
2019/06/21	4	74.60	7	76.47	74.60	-3	1,657	-0.18%
2019/06/20	22	76.36	0	0.00	76.50	22	1,652	1.33%
2019/06/17	0	0.00	1	74.20	74.10	-1	1,652	-0.06%
2019/06/14	0	0.00	1	73.60	73.50	-1	1,658	-0.06%
2019/06/13	0	0.00	2	73.55	73.30	-2	1,687	-0.12%
2019/06/12	0	0.00	22	74.73	74.00	-22	1,750	-1.26%
2019/06/11	22	75.64	13	75.17	75.20	9	1,778	0.51%
2019/06/10	4	73.60	2	73.60	73.30	2	1,780	0.11%
2019/06/06	0	0.00	2	73.10	73.00	-2	1,787	-0.11%
2019/06/05	0	0.00	18	74.43	74.10	-18	1,789	-1.01%
2019/06/04	2	74.10	4	74.35	74.00	-2	1,787	-0.11%
2019/05/30	6	73.57	7	73.53	73.80	-1	1,816	-0.06%
2019/05/28	1	73.40	1	73.70	72.80	0	1,863	0.00%
2019/05/27	7	75.20	2	74.45	74.30	5	1,881	0.27%
2019/05/24	0	0.00	1	78.30	77.20	-1	1,906	-0.05%
2019/05/23	0	0.00	4	72.50	73.60	-4	1,891	-0.21%
2019/05/20	3	71.30	0	0.00	69.80	3	1,973	0.15%
2019/05/17	0	0.00	2	72.00	69.80	-2	2,034	-0.10%
2019/05/15	0	0.00	1	74.00	73.40	-1	2,204	-0.05%
2019/05/14	5	65.98	13	72.53	72.90	-8	2,199	-0.36%
2019/05/13	25	69.63	6	71.43	67.50	19	2,186	0.87%
2019/05/10	16	70.93	22	73.15	71.00	-6	2,198	-0.27%
2019/05/09	12	72.23	19	75.32	72.00	-7	2,195	-0.32%
2019/05/07	0	0.00	32	76.77	76.60	-32	2,187	-1.46%
2019/05/06	4	77.80	38	77.77	76.80	-34	2,205	-1.54%
2019/05/03	0	0.00	8	76.56	76.40	-8	2,244	-0.36%
2019/05/02	0	0.00	26	75.50	75.80	-26	2,249	-1.16%
2019/04/30	3	75.37	6	75.25	76.50	-3	2,278	-0.13%
2019/04/29	9	75.78	5	79.20	75.70	4	2,263	0.18%
2019/04/26	0	0.00	15	82.33	82.00	-15	2,222	-0.67%
2019/04/25	5	82.08	3	82.70	81.60	2	2,217	0.09%
2019/04/24	2	82.30	0	0.00	81.70	2	2,264	0.09%
2019/04/23	30	83.85	37	85.04	83.30	-7	2,294	-0.31%
2019/04/22	2	82.30	19	83.16	82.00	-17	2,285	-0.74%
2019/04/19	0	0.00	2	82.50	81.90	-2	2,308	-0.09%
2019/04/18	53	80.20	0	0.00	80.50	53	2,343	2.26%
2019/04/17	0	0.00	1	83.80	83.50	-1	2,381	-0.04%
2019/04/16	82	85.93	43	86.04	87.00	39	2,398	1.63%
2019/04/15	66	79.91	12	78.95	80.00	54	2,353	2.29%
2019/04/12	16	86.09	22	81.90	80.30	-6	2,396	-0.25%
2019/04/08	0	0.00	11	60.76	61.20	-11	2,314	-0.48%
2019/04/03	12	59.91	0	0.00	61.00	12	2,311	0.52%
2019/03/27	0	0.00	1	59.60	59.60	-1	2,337	-0.04%
2019/03/21	0	0.00	8	59.66	59.30	-8	2,413	-0.33%
2019/03/20	8	58.74	3	60.50	59.20	5	2,430	0.21%
2019/03/19	2	60.70	19	61.51	60.70	-17	2,420	-0.70%
2019/03/18	46	60.34	0	0.00	60.00	46	2,413	1.91%
2019/03/15	9	62.83	3	64.60	62.00	6	2,387	0.25%
2019/03/14	0	0.00	3	68.00	66.50	-3	2,331	-0.13%
2019/03/13	4	67.10	1	66.50	66.80	3	2,315	0.13%
2019/03/12	3	65.80	5	66.18	65.90	-2	2,319	-0.09%
2019/03/11	5	65.52	4	65.10	65.70	1	2,320	0.04%
2019/03/08	6	65.30	5	65.28	65.50	1	2,332	0.04%
2019/03/07	0	0.00	4	65.20	65.00	-4	2,340	-0.17%
2019/03/04	0	0.00	2	67.15	66.10	-2	2,320	-0.09%
2019/02/27	9	63.50	66	65.41	67.50	-57	2,307	-2.47%
2019/02/25	0	0.00	7	69.20	67.00	-7	2,254	-0.31%
2019/02/22	3	66.37	0	0.00	66.30	3	2,219	0.14%
2019/02/21	3	68.47	19	68.71	67.00	-16	2,202	-0.73%
2019/02/20	11	66.91	2	67.00	66.60	9	2,145	0.42%
2019/02/19	7	66.84	5	67.02	66.70	2	2,123	0.09%
2019/02/18	13	67.09	5	67.30	68.00	8	2,089	0.38%
2019/02/15	8	65.96	0	0.00	67.00	8	2,027	0.39%
2019/02/14	44	59.75	0	0.00	62.30	44	1,917	2.29%
2019/02/11	0	0.00	1	55.40	57.40	-1	1,888	-0.05%
2019/01/22	0	0.00	26	54.62	54.30	-26	1,777	-1.46%
2019/01/21	0	0.00	4	52.30	52.50	-4	1,763	-0.23%
2019/01/17	0	0.00	17	53.34	53.30	-17	1,780	-0.95%
2019/01/16	35	53.21	32	55.00	52.70	3	1,783	0.17%
2019/01/15	7	55.70	37	57.46	55.70	-30	1,786	-1.68%
2019/01/14	0	0.00	11	57.00	57.60	-11	1,753	-0.63%
2019/01/11	15	56.30	11	56.37	56.30	4	1,739	0.23%
2019/01/10	42	56.84	14	58.49	56.10	28	1,704	1.64%
2019/01/09	49	56.29	11	57.44	57.50	38	1,661	2.29%
2019/01/08	6	56.15	4	56.13	57.20	2	1,590	0.13%
2019/01/07	0	0.00	4	51.75	52.00	-4	1,543	-0.26%
2019/01/04	0	0.00	4	50.74	52.00	-4	1,536	-0.26%
2019/01/03	0	0.00	4	48.30	48.50	-4	1,433	-0.28%
2018/12/28	17	42.62	0	0.00	45.05	17	1,478	1.15%
2018/12/27	5	42.23	0	0.00	42.00	5	1,559	0.32%
2018/12/26	4	42.01	0	0.00	41.70	4	1,644	0.24%
2018/11/07	0	0.00	2	38.65	38.65	-2	1,577	-0.13%
2018/11/06	2	39.30	0	0.00	38.65	2	1,577	0.13%
2018/10/25	0	0.00	11	44.67	43.50	-11	1,469	-0.75%
2018/10/24	11	45.80	0	0.00	44.10	11	1,441	0.76%
2018/10/23	0	0.00	7	46.65	46.30	-7	1,409	-0.50%
2018/10/22	0	0.00	2	42.55	42.55	-2	1,343	-0.15%
2018/10/19	3	36.20	2	40.00	38.70	1	1,320	0.08%
2018/10/18	6	39.65	0	0.00	39.65	6	1,298	0.46%
2018/10/16	0	0.00	3	41.00	41.00	-3	1,263	-0.24%
2018/10/15	5	40.00	4	39.95	39.90	1	1,237	0.08%
2018/10/12	4	37.80	0	0.00	38.15	4	1,206	0.33%
2018/10/05	0	0.00	3	50.20	52.30	-3	988	-0.30%
2018/10/04	3	46.75	3	46.97	50.40	0	862	0.00%
2018/10/03	3	47.52	0	0.00	45.85	3	767	0.39%
2018/09/20	0	0.00	2	46.00	46.30	-2	642	-0.31%
2018/09/18	2	45.55	0	0.00	45.55	2	595	0.34%
2018/06/08	0	0.00	3	33.47	33.20	-3	458	-0.65%
2018/06/04	3	33.80	0	0.00	34.00	3	468	0.64%
2018/04/24	0	0.00	2	37.80	36.75	-2	501	-0.40%
2018/04/23	2	36.90	0	0.00	37.75	2	508	0.39%
2018/04/19	0	0.00	6	36.57	36.40	-6	554	-1.08%
2018/04/18	0	0.00	8	36.11	36.00	-8	552	-1.45%
2018/04/17	0	0.00	8	36.28	36.00	-8	550	-1.45%
2018/04/16	0	0.00	8	37.73	37.20	-8	544	-1.47%
2018/04/13	0	0.00	8	38.36	38.25	-8	540	-1.48%
2018/04/12	0	0.00	8	38.88	38.90	-8	540	-1.48%
2018/04/11	0	0.00	8	38.16	38.45	-8	536	-1.49%
2018/04/10	0	0.00	8	38.68	38.20	-8	540	-1.48%
2018/04/09	0	0.00	8	38.66	39.30	-8	531	-1.51%
2018/04/03	0	0.00	7	38.01	37.95	-7	519	-1.35%
2018/04/02	0	0.00	7	38.31	38.10	-7	515	-1.36%
2018/03/30	0	0.00	7	38.46	38.20	-7	506	-1.38%
2018/03/29	0	0.00	6	39.18	39.00	-6	502	-1.19%
2018/03/28	0	0.00	6	38.77	38.50	-6	493	-1.22%
2018/03/27	0	0.00	7	38.84	38.50	-7	488	-1.43%
2018/03/26	1	37.95	6	38.12	38.95	-5	485	-1.03%
2018/03/23	0	0.00	5	36.60	36.35	-5	464	-1.08%
2018/03/22	0	0.00	5	38.43	37.55	-5	454	-1.10%
2018/03/21	0	0.00	5	38.74	38.80	-5	439	-1.14%
2018/03/20	0	0.00	4	38.25	37.80	-4	424	-0.94%
2018/03/19	0	0.00	3	38.35	38.75	-3	421	-0.71%
2018/03/15	0	0.00	2	34.58	34.55	-2	384	-0.52%
2018/03/14	0	0.00	2	34.15	34.45	-2	391	-0.51%
2018/03/13	0	0.00	2	34.20	33.90	-2	389	-0.51%
2018/03/12	0	0.00	3	34.33	34.00	-3	387	-0.77%
2018/03/09	0	0.00	3	34.67	34.40	-3	385	-0.78%
2018/03/08	1	34.75	2	34.83	34.80	-1	385	-0.26%
2018/03/07	0	0.00	2	34.45	34.60	-2	379	-0.53%
2018/03/06	0	0.00	2	33.38	33.35	-2	375	-0.53%
2018/03/05	0	0.00	2	33.63	33.45	-2	391	-0.51%
2018/03/02	0	0.00	2	32.55	32.55	-2	388	-0.52%
2018/02/27	0	0.00	2	32.95	32.95	-2	395	-0.51%
2018/02/26	0	0.00	3	33.20	33.05	-3	394	-0.76%
2018/02/23	0	0.00	3	33.10	33.05	-3	394	-0.76%
2018/02/22	0	0.00	3	32.78	33.25	-3	395	-0.76%
2018/02/21	0	0.00	3	32.35	32.25	-3	396	-0.76%
2018/01/18	0	0.00	39	38.38	38.10	-39	410	-9.51%
2018/01/17	0	0.00	86	38.18	38.00	-86	418	-20.53%
2018/01/16	2	39.85	8	39.05	39.10	-6	428	-1.40%
2018/01/15	2	36.63	0	0.00	39.60	2	402	0.50%
2018/01/10	2	36.45	2	36.35	36.40	0	379	0.00%
2018/01/04	3	35.95	1	36.40	36.35	2	396	0.50%
2018/01/03	2	35.60	0	0.00	35.50	2	397	0.50%