九齊 (6494)-犇亞-鑫豐券商分點個股進出

台股 » 個股 » 九齊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九齊

(6494)

可現股當沖

股價
66.4
漲跌
▼0.1
漲幅
-0.15%
成交量
41張
產業
上櫃半導體類股▼2.59%
205人加入追蹤

立即追蹤
本地時間:13:30

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

九齊 (6494)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/15	0	0.00	1	70.20	69.00	-1	475	-0.21%
2024/04/02	0	72.40	0	0.00	72.60	0	489	0.00%
2024/03/29	0	72.00	0	0.00	70.40	0	510	0.00%
2024/03/27	0	72.50	0	0.00	71.80	0	509	0.00%
2024/03/26	0	72.90	3	71.80	71.50	-3	505	-0.59%
2024/03/25	3	73.47	0	0.00	73.50	3	502	0.60%
2024/03/21	4	72.53	0	0.00	72.20	4	512	0.78%
2024/03/18	0	76.40	0	0.00	73.40	0	521	0.00%
2024/03/15	0	74.90	2	73.60	72.70	-2	531	-0.38%
2024/03/13	1	76.70	1	75.80	75.00	0	535	0.00%
2024/03/11	3	80.03	1	78.70	78.10	2	555	0.36%
2024/03/08	1	84.30	3	80.93	79.90	-2	559	-0.36%
2024/03/07	0	0.00	6	85.73	84.60	-6	590	-1.02%
2024/03/06	1	84.00	7	84.87	84.80	-6	586	-1.02%
2024/03/05	1	81.50	10	83.36	83.50	-9	602	-1.49%
2024/03/04	3	81.53	4	82.43	81.80	-1	700	-0.14%
2024/03/01	2	82.65	0.4	82.89	82.30	1.6	752	0.21%
2024/02/29	5	85.92	0	0.00	84.20	5	782	0.64%
2024/02/27	4	89.55	2	90.35	88.70	2	784	0.26%
2024/02/26	1	89.20	1	89.60	88.80	0	804	0.00%
2024/02/23	1	87.60	0	0.00	87.50	1	844	0.12%
2024/02/22	1	86.60	1	87.80	87.90	0	843	0.00%
2024/02/20	1	86.60	1.2	87.42	88.00	-0.2	844	-0.02%
2024/02/19	1	88.20	0	0.00	87.70	1	847	0.12%
2024/02/16	2	90.40	1.3	88.78	89.60	0.8	892	0.08%
2024/02/15	6	85.47	4	85.93	87.50	2	877	0.23%
2024/02/02	1	81.30	0	0.00	80.60	1	856	0.12%
2024/02/01	1	81.40	0	0.00	81.60	1	868	0.12%
2024/01/31	2	83.45	1	84.00	81.40	1	865	0.12%
2024/01/30	3	80.40	1	82.60	81.40	2	862	0.23%
2024/01/29	13	78.39	2	77.70	80.20	11	836	1.32%
2024/01/26	0	80.00	0	0.00	73.80	0	826	0.00%
2024/01/18	1	72.60	0	0.00	74.30	1	838	0.12%
2024/01/17	0	0.00	1	73.20	73.90	-1	849	-0.12%
2024/01/16	0	0.00	5	77.36	75.90	-5	854	-0.59%
2024/01/09	1	80.90	0	0.00	78.70	1	966	0.10%
2024/01/08	5	80.44	0	0.00	80.00	5	961	0.52%
2024/01/05	0	78.00	0	0.00	77.60	0	955	0.00%
2024/01/02	0	0.00	10	79.40	79.20	-10	946	-1.06%
2023/12/29	0.1	81.00	0	0.00	80.40	0.1	945	0.01%
2023/12/28	0	82.80	0	0.00	81.60	0	942	0.00%
2023/12/27	2	85.10	0	0.00	83.10	2	938	0.21%
2023/12/22	2	80.70	0	0.00	80.00	2	913	0.22%
2023/12/19	0.1	78.80	2	78.90	79.00	-2	910	-0.21%
2023/12/18	0	0.00	1	81.90	80.70	-1	904	-0.11%
2023/12/15	7	82.60	0	0.00	81.30	7	896	0.78%
2023/12/14	0	84.40	8	82.80	83.00	-8	891	-0.89%
2023/12/13	0	84.49	0	0.00	83.70	0	887	0.00%
2023/12/12	0	83.00	2	83.40	83.70	-2	883	-0.22%
2023/12/07	0	0.00	1	85.90	86.20	-1	862	-0.12%
2023/12/05	0	0.00	0	87.80	87.30	0	833	0.00%
2023/12/04	7	91.57	1	87.87	87.50	6	822	0.72%
2023/12/01	1	91.40	0	0.00	91.00	1	782	0.13%
2023/11/30	1.1	90.17	2	90.10	92.20	-0.9	762	-0.12%
2023/11/29	1	91.20	0.2	92.50	92.50	0.8	730	0.11%
2023/11/28	0	0.00	2	83.10	88.80	-2	613	-0.33%
2023/11/27	0	82.40	0	0.00	80.80	0	555	0.01%
2023/11/24	0	77.90	0.1	79.70	78.10	0	515	-0.01%
2023/11/23	1.3	79.50	2	79.10	77.10	-0.8	498	-0.15%
2023/11/22	2	74.85	2	76.90	79.70	0	453	0.00%
2023/11/20	5	74.46	0	0.00	74.20	5	396	1.26%
2023/11/17	2	73.50	0	0.00	74.00	2	392	0.51%
2023/11/16	1	74.30	2	74.20	73.60	-1	385	-0.26%
2023/11/15	5	75.36	3	74.97	73.90	2	375	0.53%
2023/11/14	1	71.80	1.3	73.18	72.50	-0.3	322	-0.10%
2023/11/10	1	69.90	0	0.00	72.00	1	297	0.34%
2023/11/09	0	0.00	11	68.00	71.30	-11	282	-3.90%
2023/11/07	2	67.60	2	67.30	68.20	0	259	0.00%
2023/11/03	3	66.03	0	0.00	65.60	3	248	1.21%
2023/11/01	1	64.70	0	0.00	63.90	1	243	0.41%
2023/10/31	1	66.90	0	0.00	64.40	1	242	0.41%
2023/10/30	1	65.70	0	0.00	65.90	1	240	0.42%
2023/10/27	1	65.20	0	0.00	65.00	1	237	0.42%
2023/10/26	4	67.00	1	66.20	65.50	3	234	1.28%
2023/10/25	0	0.00	3	69.53	68.70	-3	226	-1.32%
2023/10/24	2	68.15	1	67.70	69.30	1	212	0.47%
2023/10/23	7	69.80	20	69.13	69.40	-13	201	-6.46%
2023/10/20	11	69.75	3	68.53	68.80	8	175	4.56%
2023/10/19	9	66.16	16	65.99	67.40	-7	123	-5.66%
2023/10/17	0	0.00	1	62.50	61.70	-1	83	-1.20%
2023/10/13	0	0.00	4	61.83	61.90	-4	93	-4.29%
2023/10/11	0	62.60	0	0.00	62.70	0	96	0.00%
2023/10/06	1	62.90	0	0.00	62.60	1	98	1.02%
2023/10/03	0	0.00	1	62.80	62.80	-1	102	-0.98%
2023/09/26	0	0.00	1	63.10	62.80	-1	113	-0.88%
2023/09/25	0	0.00	1	63.20	63.20	-1	119	-0.84%
2023/09/14	1	63.00	0	0.00	63.40	1	121	0.82%
2023/09/13	1	62.20	0	0.00	62.30	1	120	0.83%
2023/09/11	1	61.50	2	61.75	61.70	-1	120	-0.83%
2023/09/06	3	63.00	3	63.60	63.20	0	123	0.00%
2023/08/30	2	59.45	0	0.00	60.20	2	123	1.62%
2023/08/11	1.1	58.88	0	0.00	58.10	1.1	128	0.89%
2023/08/07	1	58.60	0	0.00	58.40	1	138	0.72%
2023/07/24	0	0.00	0	60.80	61.20	0	137	0.00%
2023/07/14	2	56.25	0	0.00	56.30	2	148	1.35%
2023/07/07	1	60.60	0	0.00	59.40	1	152	0.66%
2023/07/05	2.1	62.50	5	61.96	62.00	-2.9	155	-1.89%
2023/07/03	5	69.10	0	0.00	69.20	5	150	3.32%
2023/06/30	2	68.10	0	0.00	68.50	2	145	1.37%
2023/06/29	1	68.20	0	0.00	68.10	1	147	0.68%
2023/06/21	0	70.50	0	0.00	70.10	0	156	0.02%
2023/06/19	0.1	71.00	0	0.00	70.70	0.1	165	0.06%
2023/06/16	2	70.40	0	0.00	71.00	2	166	1.20%
2023/06/13	0	0.00	2	70.20	70.50	-2	171	-1.17%
2023/06/08	3	69.23	0	0.00	69.10	3	170	1.76%
2023/06/07	0	0.00	1	69.90	70.10	-1	173	-0.58%
2023/06/06	3	69.07	0	0.00	69.60	3	176	1.70%
2023/06/05	0	0.00	4	69.80	70.00	-4	177	-2.25%
2023/06/01	1.1	68.26	0	0.00	68.80	1.1	183	0.61%
2023/05/31	1	68.80	0	0.00	68.90	1	189	0.53%
2023/05/30	1	68.00	1	68.00	68.40	0	190	0.00%
2023/05/29	0	0.00	4	68.30	68.60	-4	194	-2.06%
2023/05/26	0	0.00	2	67.25	67.10	-2	200	-1.00%
2023/05/25	3	68.50	0	0.00	68.10	3	202	1.48%
2023/05/23	0	0.00	1	67.50	67.10	-1	210	-0.48%
2023/05/19	0	0.00	3	66.60	66.30	-3	218	-1.38%
2023/05/17	6	65.85	1	65.20	65.80	5	221	2.25%
2023/05/16	2	64.55	0	0.00	64.70	2	222	0.90%
2023/05/15	0.2	64.00	0	0.00	62.90	0.2	222	0.09%
2023/05/09	1	70.50	0	0.00	68.40	1	249	0.40%
2023/05/08	2	70.40	0	0.00	70.60	2	252	0.79%
2023/04/25	1	69.90	0	0.00	68.20	1	327	0.31%
2023/04/21	1	74.20	0	0.00	71.80	1	322	0.31%
2023/04/19	0	78.70	1	76.40	76.60	-1	317	-0.31%
2023/04/14	1	78.10	0	0.00	78.30	1	312	0.32%
2023/04/13	1	78.50	0	0.00	78.10	1	311	0.32%
2023/04/12	0	0.00	5	79.30	79.30	-5	309	-1.62%
2023/04/06	0	77.00	0	0.00	77.00	0	304	0.00%
2023/03/29	1	77.30	0	0.00	76.60	1	333	0.30%
2023/03/28	1	77.20	1	76.70	76.60	0	344	0.00%
2023/03/27	0.1	78.20	3	78.50	77.90	-2.9	343	-0.83%
2023/03/24	0.1	79.00	1	78.00	78.80	-0.9	342	-0.27%
2023/03/22	0	0.00	6	77.13	76.80	-6	331	-1.81%
2023/03/21	2	75.50	0	0.00	76.00	2	328	0.61%
2023/03/17	0	76.60	0	0.00	74.10	0	329	0.00%
2023/03/16	0	74.20	0	0.00	73.30	0	330	0.00%
2023/03/13	2	75.00	1	75.00	74.70	1	353	0.28%
2023/03/10	2	77.40	0	0.00	76.50	2	380	0.53%
2023/03/07	5	79.80	0	0.00	79.30	5	391	1.28%
2023/03/06	0	79.93	1	80.00	79.60	-1	388	-0.26%
2023/03/03	0	79.40	3	79.00	78.90	-3	384	-0.78%
2023/03/02	0	78.50	1	77.90	77.80	-1	383	-0.26%
2023/03/01	0	0.00	1	76.70	78.00	-1	383	-0.26%
2023/02/23	0	0.00	4	78.80	78.70	-4	377	-1.06%
2023/02/20	2	80.10	0	0.00	79.40	2	380	0.53%
2023/02/17	0	0.00	10	77.99	78.80	-10	377	-2.65%
2023/02/16	3	78.50	0	79.50	78.50	3	377	0.80%
2023/02/15	0	79.50	5	77.44	77.10	-5	388	-1.29%
2023/02/14	1	78.30	0	0.00	78.40	1	386	0.26%
2023/02/13	0	80.50	0	0.00	77.80	0	389	0.00%
2023/02/10	0	80.80	0	0.00	79.30	0	393	0.00%
2023/02/09	1	81.10	10	81.84	80.60	-9	393	-2.29%
2023/02/08	16	78.99	1	79.40	79.20	15	382	3.92%
2023/02/07	0	0.00	2	79.05	79.60	-2	374	-0.53%
2023/02/06	2	78.00	1	77.70	77.70	1	371	0.27%
2023/02/03	0	80.50	0	0.00	79.40	0	367	0.00%
2023/02/02	2	80.85	15	81.85	81.50	-13	359	-3.62%
2023/02/01	18	79.64	3	78.50	81.00	15	328	4.56%
2023/01/30	1	72.20	2	73.75	73.30	-1	295	-0.34%
2023/01/17	0	0.00	1	71.30	71.40	-1	293	-0.34%
2023/01/10	1	72.70	0	0.00	72.60	1	295	0.34%
2023/01/09	0	0.00	3	72.63	72.40	-3	293	-1.02%
2023/01/06	3	72.87	0	0.00	73.20	3	291	1.03%
2023/01/05	2	73.30	0	0.00	72.20	2	292	0.68%
2022/12/28	0	0.00	12	71.42	71.30	-12	293	-4.08%
2022/12/27	2	74.80	0	0.00	73.70	2	291	0.69%
2022/12/26	2	73.40	0	0.00	73.50	2	290	0.69%
2022/12/22	2	75.80	1	77.00	75.50	1	289	0.35%
2022/12/21	10	77.07	5	78.42	75.00	5	288	1.73%
2022/12/20	10	76.18	7	75.31	74.20	3	265	1.13%
2022/12/19	1	73.00	8	72.77	72.60	-7	257	-2.72%
2022/12/15	0	0.00	1	75.00	74.70	-1	257	-0.39%
2022/12/13	1	73.30	5	73.40	72.90	-4	257	-1.55%
2022/12/12	0	0.00	6	74.30	74.20	-6	260	-2.31%
2022/12/09	1	74.70	0	0.00	74.60	1	261	0.38%
2022/12/07	2	78.70	1	77.90	76.50	1	256	0.39%
2022/12/06	0	0.00	5	80.06	79.40	-5	252	-1.98%
2022/12/05	3	78.70	2.1	78.16	78.50	0.9	240	0.39%
2022/12/02	9.1	79.62	3	79.97	79.50	6.1	235	2.57%
2022/12/01	0	0.00	3	75.60	77.20	-3	207	-1.44%
2022/11/30	6	70.08	0	0.00	70.20	6	193	3.11%
2022/11/29	0	0.00	1	68.50	68.50	-1	195	-0.51%
2022/11/24	7	69.64	6	69.85	70.10	1	200	0.50%
2022/11/22	0	68.00	1	67.40	67.40	-1	196	-0.51%
2022/11/18	0	0.00	2	68.60	68.90	-2	197	-1.01%
2022/11/17	1	69.80	1	70.70	70.00	0	196	0.00%
2022/11/16	5	70.04	6	66.83	69.80	-1	192	-0.52%
2022/11/15	3	67.03	2	67.10	67.20	1	185	0.54%
2022/11/14	1	66.50	0	0.00	66.50	1	188	0.53%
2022/11/11	0	0.00	8	69.55	67.20	-8	191	-4.18%
2022/11/10	0	0.00	6	66.20	65.70	-6	181	-3.31%
2022/11/09	1	66.10	3	66.90	65.90	-2	183	-1.09%
2022/11/08	2	67.00	1	66.80	64.00	1	194	0.51%
2022/11/07	5	64.50	0	0.00	63.50	5	198	2.51%
2022/11/04	1	65.60	2	65.90	64.60	-1	197	-0.51%
2022/11/02	1	63.10	0	0.00	63.10	1	194	0.51%
2022/11/01	3	62.30	0	0.00	62.10	3	195	1.54%
2022/10/27	6	61.80	0	0.00	61.80	6	202	2.96%
2022/10/24	6	59.87	0	0.00	58.90	6	203	2.95%
2022/10/19	1	60.40	1	61.80	59.50	0	213	0.00%
2022/10/18	4	60.50	1	60.40	60.60	3	213	1.41%
2022/10/13	0	0.00	5	56.32	54.90	-5	228	-2.19%
2022/10/11	2	58.75	10	58.60	59.20	-8	228	-3.50%
2022/10/06	1	62.90	0	0.00	62.80	1	232	0.43%
2022/10/05	12	64.13	1	64.30	62.10	11	234	4.70%
2022/10/03	2	60.90	3	60.00	60.60	-1	236	-0.42%
2022/09/30	8	58.41	0	0.00	60.80	8	241	3.32%
2022/09/26	0	0.00	11	62.30	60.20	-11	253	-4.35%
2022/09/19	0	0.00	5	65.80	65.50	-5	270	-1.85%
2022/09/14	0	0.00	1	69.10	70.00	-1	277	-0.36%
2022/09/13	7	71.83	0	0.00	70.50	7	279	2.50%
2022/09/12	4	71.30	1	71.90	70.60	3	288	1.04%
2022/09/08	6	69.98	0	0.00	70.10	6	292	2.05%
2022/09/07	2	68.25	0	0.00	68.50	2	296	0.67%
2022/09/06	0	0.00	2	71.40	70.50	-2	295	-0.68%
2022/09/05	1	75.00	11	75.13	74.10	-10	289	-3.46%
2022/09/02	0	0.00	1	77.90	77.90	-1	288	-0.35%
2022/09/01	4	80.23	9	78.38	77.90	-5	288	-1.73%
2022/08/31	7	81.36	0	0.00	81.30	7	289	2.42%
2022/08/30	3	80.40	1	80.30	80.20	2	289	0.69%
2022/08/26	2	83.50	17	83.31	82.70	-15	290	-5.17%
2022/08/25	2	81.60	1	81.60	82.20	1	289	0.34%
2022/08/24	1	80.90	0	0.00	80.70	1	296	0.34%
2022/08/22	1	83.10	1	83.20	82.80	0	298	0.00%
2022/08/19	15	83.78	0	0.00	83.40	15	298	5.03%
2022/08/18	11	82.02	1	82.60	82.60	10	294	3.39%
2022/08/16	1	80.50	0	0.00	80.50	1	292	0.34%
2022/08/15	2	82.55	16	83.09	82.10	-14	290	-4.82%
2022/08/12	12	79.01	1	82.30	82.30	11	277	3.96%
2022/08/11	6	75.10	1	75.60	74.90	5	270	1.85%
2022/08/05	1	77.20	0	0.00	77.40	1	284	0.35%
2022/08/03	0	0.00	0.4	76.80	75.20	-0.4	288	-0.14%
2022/08/02	0	0.00	0.8	78.01	76.80	-0.8	297	-0.27%
2022/07/28	0	0.00	0.8	80.18	78.60	-0.8	350	-0.23%
2022/07/25	1	85.90	0	0.00	85.90	1	350	0.29%
2022/07/21	2	85.50	1	89.30	89.40	1	363	0.28%
2022/07/18	1	82.20	0	0.00	82.20	1	362	0.28%
2022/07/14	1	80.00	0	0.00	80.50	1	364	0.27%
2022/07/12	0.1	76.50	0	0.00	76.20	0.1	368	0.03%
2022/07/05	1	84.00	0	0.00	85.00	1	374	0.27%
2022/06/30	0	91.00	0	0.00	87.70	0	383	0.00%
2022/06/24	0	0.00	2	99.80	99.30	-2	570	-0.35%
2022/06/22	2	97.85	0	0.00	95.20	2	572	0.35%
2022/06/21	0	0.00	5	98.96	100.50	-5	593	-0.84%
2022/06/20	2	97.65	0	0.00	94.80	2	602	0.33%
2022/06/16	1	118.50	1	119.00	117.50	0	589	0.00%
2022/06/15	1	121.00	0	0.00	120.50	1	586	0.17%
2022/06/07	0	0.00	1	129.00	129.00	-1	596	-0.17%
2022/06/06	1	127.00	0	0.00	127.50	1	599	0.17%
2022/06/02	1	128.50	0	0.00	128.00	1	608	0.16%
2022/06/01	1.1	129.05	0	0.00	130.00	1.1	624	0.18%
2022/05/31	0	0.00	2	127.00	127.00	-2	624	-0.32%
2022/05/30	1	127.00	0	0.00	127.00	1	630	0.16%
2022/05/26	1	121.50	0	0.00	121.50	1	641	0.16%
2022/05/24	1	125.50	1	122.00	122.00	0	666	0.00%
2022/05/18	1	130.00	1	129.50	128.00	0	677	0.00%
2022/05/17	1	127.50	0	0.00	127.00	1	672	0.15%
2022/05/16	0.1	124.50	0	0.00	125.00	0.1	671	0.01%
2022/05/13	1	125.00	2	125.50	125.50	-1	668	-0.15%
2022/05/12	0	0.00	1	122.50	122.50	-1	673	-0.15%
2022/05/09	0	0.00	1	127.00	123.50	-1	671	-0.15%
2022/05/06	0	0.00	2	128.00	127.50	-2	665	-0.30%
2022/05/04	1	121.50	0	0.00	122.50	1	628	0.16%
2022/05/03	0	0.00	1	117.50	119.00	-1	627	-0.16%
2022/04/28	0	0.00	2	113.50	114.00	-2	632	-0.32%
2022/04/27	2	108.75	1	109.50	112.50	1	628	0.16%
2022/04/26	1	117.00	0	0.00	117.00	1	621	0.16%
2022/04/25	0	0.00	1	120.50	119.00	-1	641	-0.16%
2022/04/22	1	127.50	0	0.00	127.00	1	641	0.16%
2022/04/20	0	0.00	1	129.50	129.50	-1	652	-0.15%
2022/04/19	1	126.50	0	0.00	126.00	1	657	0.15%
2022/04/15	1	130.50	0	0.00	130.00	1	663	0.15%
2022/04/14	1	135.50	0	0.00	135.00	1	686	0.15%
2022/04/11	0	0.00	7.4	137.05	138.00	-7.4	736	-1.00%
2022/04/08	1	143.50	0	0.00	143.00	1	731	0.14%
2022/04/06	1.3	149.73	2	149.50	149.50	-0.7	718	-0.10%
2022/04/01	4	153.00	0	0.00	154.00	4	717	0.56%
2022/03/31	3	153.00	0	0.00	153.00	3	714	0.42%
2022/03/30	7.4	159.85	19	161.74	156.50	-11.6	707	-1.63%
2022/03/29	13	156.42	14	157.54	158.00	-1	603	-0.17%
2022/03/25	1.4	150.80	0	0.00	149.00	1.4	634	0.22%
2022/03/24	7	154.00	0.1	154.00	153.00	6.9	632	1.09%
2022/03/23	0	150.00	0.3	148.67	149.00	-0.3	612	-0.05%
2022/03/21	0	146.00	3.2	145.47	144.50	-3.2	617	-0.52%
2022/03/18	2	140.50	0	144.00	141.50	2	629	0.32%
2022/03/15	1.2	139.90	0	141.00	139.50	1.2	637	0.19%
2022/03/14	0	146.00	0	0.00	144.00	0	641	0.00%
2022/03/11	0	144.96	1	145.00	145.00	-1	661	-0.15%
2022/03/10	2	149.01	0	0.00	147.50	2	720	0.28%
2022/03/09	0	0.00	2	146.00	144.50	-2	750	-0.27%
2022/03/08	0.2	144.54	1	145.50	143.00	-0.8	759	-0.11%
2022/03/07	0	151.00	1	151.50	148.00	-1	758	-0.13%
2022/03/04	1	153.48	0	0.00	150.50	1	754	0.13%
2022/03/03	0	153.07	1	152.00	151.50	-1	764	-0.13%
2022/03/02	0	150.14	5	151.50	150.50	-5	770	-0.65%
2022/03/01	4	147.88	0	0.00	147.50	4	768	0.52%
2022/02/25	10	149.35	5	148.80	147.00	5	773	0.65%
2022/02/24	4	148.50	9	146.50	148.00	-5	776	-0.64%
2022/02/23	10	149.90	2.1	151.40	151.50	7.9	777	1.02%
2022/02/22	4	145.25	3	144.50	144.50	1	790	0.13%
2022/02/18	2	146.25	0	0.00	147.50	2	888	0.23%
2022/02/16	0	0.00	1	149.50	149.50	-1	955	-0.10%
2022/02/15	0.1	148.00	0	0.00	147.00	0.1	1,032	0.01%
2022/02/14	0	0.00	4	147.50	147.50	-4	1,062	-0.38%
2022/02/10	0.1	155.50	0	0.00	154.00	0.1	1,146	0.01%
2022/02/09	1	154.50	0.1	155.00	155.00	0.9	1,150	0.08%
2022/02/08	5	153.30	0.1	152.50	154.00	4.9	1,170	0.42%
2022/02/07	0	0.00	1	147.50	150.00	-1	1,216	-0.08%
2022/01/26	0.1	149.00	0	150.50	149.00	0.1	1,229	0.01%
2022/01/25	1	151.00	0	0.00	149.00	1	1,251	0.08%
2022/01/24	4	151.25	1	151.50	151.00	3	1,282	0.23%
2022/01/21	0	0.00	2	148.50	148.50	-2	1,285	-0.16%
2022/01/20	0	0.00	0	152.00	151.50	0	1,292	0.00%
2022/01/19	1.2	150.79	0	0.00	150.50	1.2	1,309	0.09%
2022/01/18	0	0.00	6	156.50	153.00	-6	1,339	-0.45%
2022/01/17	0	0.00	4.1	151.88	153.00	-4.1	1,336	-0.31%
2022/01/14	1.1	147.77	0.1	148.50	147.00	1	1,349	0.07%
2022/01/13	2	150.00	1	151.00	149.50	1	1,363	0.07%
2022/01/12	1	152.50	0	0.00	151.00	1	1,370	0.07%
2022/01/11	7.1	154.81	0	0.00	153.00	7.1	1,376	0.52%
2022/01/07	2	156.75	0	0.00	155.00	2	1,376	0.15%
2022/01/05	5	161.90	5	161.80	160.50	0	1,362	0.00%
2022/01/04	6	158.83	3	160.17	160.50	3	1,343	0.22%
2022/01/03	0	0.00	1.2	157.51	157.50	-1.2	1,352	-0.09%
2021/12/30	1.1	154.91	0	0.00	155.00	1.1	1,373	0.08%
2021/12/29	1	155.50	0	0.00	154.50	1	1,416	0.07%
2021/12/28	2	156.25	0	0.00	155.00	2	1,437	0.14%
2021/12/24	2.1	157.02	1	155.50	155.50	1.1	1,477	0.07%
2021/12/23	1	162.00	0	0.00	158.00	1	1,479	0.07%
2021/12/22	4	159.63	10.1	162.79	159.00	-6.1	1,480	-0.41%
2021/12/16	2	154.75	0	158.50	157.00	2	1,474	0.13%
2021/12/15	0	0.00	1	152.50	153.00	-1	1,474	-0.07%
2021/12/14	1	154.50	1	152.50	151.50	0	1,482	0.00%
2021/12/10	0	0.00	1	156.00	155.00	-1	1,494	-0.07%
2021/12/09	2.1	156.64	2	158.00	156.50	0.1	1,520	0.01%
2021/12/08	2	158.50	0	0.00	158.50	2	1,539	0.13%
2021/12/06	2	166.25	1	170.00	161.00	1	1,594	0.06%
2021/12/03	1	164.50	2	164.00	165.50	-1	1,591	-0.06%
2021/12/02	1	156.50	1	155.00	155.00	0	1,672	0.00%
2021/12/01	3	159.00	3	158.17	160.00	0	1,824	0.00%
2021/11/25	2	155.00	3	159.00	155.00	-1	2,109	-0.05%
2021/11/19	0	0.00	3	161.33	159.50	-3	2,230	-0.13%
2021/11/18	3	161.50	3	165.50	160.50	0	2,289	0.00%
2021/11/17	1	165.00	3	166.17	167.00	-2	2,255	-0.09%
2021/11/16	9	165.50	19	165.74	163.50	-10	2,276	-0.44%
2021/11/15	10	164.30	2	163.50	162.50	8	2,291	0.35%
2021/11/12	15.1	161.79	11	159.73	161.50	4.1	2,366	0.17%
2021/11/11	4	157.50	8.2	157.01	158.00	-4.2	2,351	-0.18%
2021/11/10	26.2	157.35	26	157.12	158.50	0.2	2,387	0.01%
2021/11/09	0	0.00	10	154.50	152.50	-10	2,370	-0.42%
2021/11/08	10	150.00	0	0.00	148.50	10	2,387	0.42%
2021/11/05	0	0.00	1	150.50	153.00	-1	2,448	-0.04%
2021/11/04	2	153.50	2	156.50	149.50	0	2,479	0.00%
2021/11/03	3	147.67	1	146.00	147.50	2	2,476	0.08%
2021/11/02	0	0.00	1	145.00	144.00	-1	2,504	-0.04%
2021/11/01	10	146.50	11	148.64	152.00	-1	2,572	-0.04%
2021/10/28	1	148.50	0	0.00	144.50	1	2,785	0.04%
2021/10/27	1	144.50	0	0.00	147.00	1	2,881	0.03%
2021/10/26	0	142.82	1	145.50	140.50	-1	2,996	-0.03%
2021/10/25	1	148.00	0	0.00	146.50	1	3,033	0.03%
2021/10/22	1	147.00	0	0.00	146.50	1	3,101	0.03%
2021/10/20	0	0.00	1	142.00	143.50	-1	3,238	-0.03%
2021/10/19	1	139.50	1	137.50	140.50	0	3,366	0.00%
2021/10/18	7	136.00	7	134.93	134.50	0	3,501	0.00%
2021/10/15	4	134.25	4	134.63	135.00	0	3,660	0.00%
2021/10/14	2	130.50	0.1	129.00	130.50	1.9	3,888	0.05%
2021/10/08	0	0.00	2	143.75	140.50	-2	4,415	-0.05%
2021/10/07	2	141.50	0	0.00	142.00	2	4,440	0.05%
2021/10/06	0	0.00	4	132.00	136.00	-4	4,490	-0.09%
2021/10/05	3	133.67	3	134.17	132.00	0	4,480	0.00%
2021/10/04	0	0.00	0.1	131.00	130.00	-0.1	4,482	0.00%
2021/09/30	1	147.50	0	0.00	148.50	1	4,486	0.02%
2021/09/27	10	153.00	12	154.00	152.50	-2	4,711	-0.04%
2021/09/24	14	148.64	12	148.96	149.00	2	4,721	0.04%
2021/09/23	4	144.38	9	144.44	142.00	-5	4,702	-0.11%
2021/09/22	8	142.25	6	141.92	141.50	2	4,720	0.04%
2021/09/17	12	143.79	8	144.06	145.50	4	4,751	0.08%
2021/09/16	2	142.25	0	0.00	142.50	2	4,778	0.04%
2021/09/15	1	140.00	1	142.00	142.00	0	4,806	0.00%
2021/09/13	0	0.00	1	146.00	146.00	-1	4,866	-0.02%
2021/09/10	0	0.00	3	147.17	150.50	-3	4,900	-0.06%
2021/09/09	2	151.50	0	0.00	151.50	2	4,894	0.04%
2021/09/08	4	148.13	3	152.33	150.50	1	4,928	0.02%
2021/09/07	1	154.50	0.1	166.00	154.50	0.9	4,987	0.02%
2021/09/06	0.1	170.50	4.2	170.69	171.50	-4.1	4,938	-0.08%
2021/09/03	9.2	166.05	13.1	170.43	172.00	-3.9	4,879	-0.08%
2021/09/02	0	161.50	1	159.00	156.50	-1	4,909	-0.02%
2021/09/01	1.1	159.00	5	157.79	158.50	-3.9	5,011	-0.08%
2021/08/31	10	152.86	6	153.08	154.50	4	5,245	0.08%
2021/08/30	0	0.00	2	152.00	151.00	-2	5,350	-0.04%
2021/08/26	0	0.00	1	159.00	154.50	-1	5,403	-0.02%
2021/08/25	1	152.00	13	157.50	154.00	-12	5,394	-0.22%
2021/08/24	6.1	153.45	6	154.58	152.00	0.1	5,465	0.00%
2021/08/23	19	149.71	15	151.17	152.00	4	5,468	0.07%
2021/08/19	2	148.00	1.1	144.69	140.50	0.9	5,457	0.02%
2021/08/18	5.1	143.82	13	143.46	151.50	-7.9	5,477	-0.14%
2021/08/17	0	0.00	4	151.61	145.50	-4	5,428	-0.07%
2021/08/16	3	153.34	0.1	144.00	154.00	2.9	5,429	0.05%
2021/08/13	1	150.50	1.1	150.62	144.00	-0.1	5,394	0.00%
2021/08/12	0.1	153.50	2	151.25	154.00	-2	5,402	-0.04%
2021/08/11	18	148.72	3	147.33	150.00	15	5,425	0.28%
2021/08/10	7	158.36	7.1	160.01	160.00	-0.1	5,369	0.00%
2021/08/09	2	163.50	5.1	162.41	157.00	-3.1	5,357	-0.06%
2021/08/06	7	168.21	5	168.20	167.00	2	5,355	0.04%
2021/08/05	7	169.64	0	0.00	169.00	7	5,353	0.13%
2021/08/04	14.1	166.04	9	166.22	167.00	5.1	5,325	0.09%
2021/08/03	10	171.70	3.1	172.80	173.50	6.9	5,272	0.13%
2021/08/02	0	0.00	12	173.58	174.00	-12	5,170	-0.23%
2021/07/30	12.1	163.08	0.1	159.50	158.50	12	5,102	0.23%
2021/07/28	2	144.75	5.2	149.97	152.00	-3.2	4,980	-0.06%
2021/07/27	1	157.03	17	155.50	154.00	-16	4,972	-0.32%
2021/07/26	3.2	162.38	4.1	159.98	160.00	-0.9	4,912	-0.02%
2021/07/23	18	163.08	21.3	159.09	156.50	-3.3	4,850	-0.07%
2021/07/22	15.1	169.92	17.2	172.03	172.00	-2.1	4,753	-0.04%
2021/07/21	5	169.80	6.2	170.59	165.50	-1.2	4,664	-0.03%
2021/07/20	6.1	170.57	4	169.00	166.00	2.1	4,617	0.04%
2021/07/19	37.1	162.35	28	163.14	170.50	9.1	4,432	0.21%
2021/07/16	12.2	147.24	2	142.98	155.00	10.1	4,160	0.24%
2021/07/15	1.1	141.14	2	137.00	141.00	-0.9	4,005	-0.02%
2021/07/14	3	133.50	3.1	133.61	134.00	-0.1	3,916	0.00%
2021/07/13	0.1	133.50	4	134.08	129.00	-3.9	3,886	-0.10%
2021/07/12	2	129.75	1	129.50	130.50	1	3,844	0.03%
2021/07/09	1	123.50	0	0.00	123.50	1	3,827	0.03%
2021/07/08	0	0.00	2	128.25	126.50	-2	3,824	-0.05%
2021/07/07	2	128.00	2.1	129.52	126.50	-0.1	3,830	0.00%
2021/07/06	5.1	130.25	2.1	131.43	128.50	3	3,830	0.08%
2021/07/05	6.3	137.74	5.1	140.06	136.00	1.2	3,811	0.03%
2021/07/02	7.1	133.87	2.1	132.17	134.50	5	3,739	0.13%
2021/07/01	2	129.00	0	0.00	127.00	2	3,666	0.05%
2021/06/30	1	126.00	2	127.75	126.50	-1	3,688	-0.03%
2021/06/29	1	126.00	0	0.00	125.00	1	3,721	0.03%
2021/06/28	1	129.50	1	130.50	130.00	0	3,892	0.00%
2021/06/24	0	0.00	1	126.00	126.00	-1	4,020	-0.02%
2021/06/23	2	129.75	5	127.80	127.50	-3	4,016	-0.07%
2021/06/21	3	123.67	4	123.25	121.00	-1	4,087	-0.02%
2021/06/18	0.1	131.22	1	134.50	130.00	-0.9	4,093	-0.02%
2021/06/17	1	136.00	2	133.25	135.50	-1	4,083	-0.02%
2021/06/16	2	134.50	2	136.50	131.00	0	4,025	0.00%
2021/06/15	1	132.50	0	134.00	132.00	1	3,913	0.02%
2021/06/11	1	129.50	4	132.38	132.50	-3	3,861	-0.08%
2021/06/10	10.1	133.83	13	133.54	130.00	-2.9	3,816	-0.08%
2021/06/09	6	128.34	3.8	129.18	129.00	2.2	3,637	0.06%
2021/06/08	35.6	130.83	38.1	131.28	125.50	-2.5	3,490	-0.07%
2021/06/07	8	122.50	10	120.29	127.50	-2	3,173	-0.06%
2021/06/04	0	0.00	0	117.00	116.00	0	3,045	0.00%
2021/06/03	0	116.00	3	118.50	117.00	-3	3,015	-0.10%
2021/06/02	2	114.00	3	115.00	112.00	-1	2,965	-0.03%
2021/06/01	20.2	117.27	15	117.70	115.00	5.2	2,929	0.18%
2021/05/28	10.2	104.63	7	105.00	104.50	3.2	2,733	0.12%
2021/05/27	2.1	105.19	1	102.50	103.50	1.1	2,705	0.04%
2021/05/26	10	106.75	6	111.33	105.00	4	2,685	0.15%
2021/05/25	1	106.00	0	0.00	106.50	1	2,633	0.04%
2021/05/24	0	0.00	1	96.30	96.90	-1	2,650	-0.04%
2021/05/21	1.1	93.79	0	0.00	94.20	1.1	2,631	0.04%
2021/05/20	0	0.00	11	92.65	91.90	-11	2,653	-0.41%
2021/05/19	2	96.20	0	0.00	98.00	2	2,626	0.08%
2021/05/18	4	88.15	4	88.05	89.10	0	2,580	0.00%
2021/05/17	11	81.58	0	0.00	81.00	11	2,575	0.43%
2021/05/14	0	0.00	1	97.00	89.60	-1	2,535	-0.04%
2021/05/13	2	89.95	2	94.35	93.30	0	2,489	0.00%
2021/05/11	5	101.92	0	0.00	98.10	5	2,399	0.21%
2021/05/10	1.1	103.96	0	0.00	109.00	1.1	2,362	0.05%
2021/05/07	0	0.00	3	105.17	106.50	-3	2,330	-0.13%
2021/05/06	1	98.70	0	0.00	97.00	1	2,307	0.04%
2021/05/05	3	100.87	4	105.50	99.50	-1	2,304	-0.04%
2021/05/04	6	110.58	1	112.50	110.50	5	2,303	0.22%
2021/04/29	0	0.00	2	120.75	119.00	-2	2,216	-0.09%
2021/04/28	3	121.83	1	127.50	119.00	2	2,202	0.09%
2021/04/27	4	122.00	3.1	122.51	125.50	0.9	2,169	0.04%
2021/04/26	6.1	128.49	5	129.20	131.50	1.1	2,126	0.05%
2021/04/23	0	0.00	2	114.50	122.50	-2	2,016	-0.10%
2021/04/22	0	0.00	2	122.50	111.50	-2	1,973	-0.10%
2021/04/21	0	0.00	1	121.50	120.00	-1	1,946	-0.05%
2021/04/20	2	119.00	1	118.00	119.50	1	1,949	0.05%
2021/04/19	0	0.00	1.1	119.70	115.50	-1.1	1,965	-0.06%
2021/04/16	2.1	126.54	0	0.00	122.00	2.1	1,962	0.10%
2021/04/15	0	118.29	1	112.00	121.00	-1	1,958	-0.05%
2021/04/14	0	0.00	27	117.25	113.50	-27	2,038	-1.33%
2021/04/13	0	121.00	0.1	125.00	122.00	-0.1	2,060	0.00%
2021/04/12	0	0.00	1	123.50	121.50	-1	2,064	-0.05%
2021/04/09	1.1	120.09	1	118.15	119.00	0.1	2,069	0.00%
2021/04/08	3	127.99	2	125.00	126.50	1	2,039	0.05%
2021/04/07	0	0.00	1	116.50	116.50	-1	1,997	-0.05%
2021/04/06	27	105.31	0	0.00	106.00	27	1,988	1.36%
2021/04/01	0	0.00	76.2	97.52	96.50	-76.2	1,925	-3.96%
2021/03/31	93	99.76	30	103.77	97.70	63	1,882	3.35%
2021/03/30	12	95.16	2.1	100.31	102.00	9.9	1,691	0.59%
2021/03/29	0.1	90.06	6	92.48	93.00	-5.9	1,568	-0.38%
2021/03/26	4.1	90.77	7	90.94	91.60	-2.9	1,500	-0.19%
2021/03/25	1	88.54	19	92.29	88.70	-18	1,478	-1.22%
2021/03/24	33.1	90.70	17	91.82	90.10	16.1	1,448	1.11%
2021/03/23	0	87.10	3.1	86.33	87.10	-3.1	1,326	-0.23%
2021/03/22	0	79.20	2	78.35	79.20	-2	1,269	-0.16%
2021/03/19	1	72.20	0	0.00	72.00	1	1,260	0.08%
2021/03/18	1	71.99	1	72.20	71.70	0	1,289	0.00%
2021/03/17	1	71.70	0	0.00	71.00	1	1,343	0.07%
2021/03/16	2.1	75.97	4.1	72.56	71.30	-2	1,347	-0.15%
2021/03/15	1.1	70.09	2	70.90	70.00	-0.9	1,324	-0.07%
2021/03/12	0	69.91	0	0.00	68.70	0	1,328	0.00%
2021/03/11	0	69.80	5	67.90	68.90	-5	1,360	-0.37%
2021/03/10	0	70.92	1	66.30	66.10	-1	1,391	-0.07%
2021/03/09	0	67.35	3	65.57	65.60	-3	1,399	-0.21%
2021/03/08	0	68.63	2	66.58	66.50	-2	1,400	-0.14%
2021/03/05	0	71.32	6.1	66.69	66.50	-6	1,402	-0.43%
2021/03/04	1	68.31	6	68.75	68.20	-5	1,403	-0.36%
2021/03/03	0	70.99	4	69.37	69.90	-4	1,411	-0.28%
2021/03/02	1.1	71.00	1.2	70.70	68.60	-0.1	1,403	0.00%
2021/02/26	10	69.48	3	68.70	68.80	7	1,405	0.50%
2021/02/25	1	68.10	2	69.65	68.20	-1	1,413	-0.07%
2021/02/23	2	70.00	1	70.70	69.70	1	1,335	0.07%
2021/02/22	1.2	68.04	2.3	69.48	72.30	-1.2	1,295	-0.09%
2021/02/19	4.3	65.52	2	66.15	66.50	2.3	1,243	0.19%
2021/02/18	1	59.00	0	0.00	60.50	1	1,212	0.08%
2021/02/17	1	58.70	2	59.30	60.90	-1	1,196	-0.08%
2021/02/05	0	0.00	2	57.30	57.10	-2	1,188	-0.17%
2021/02/04	0	0.00	2	56.85	56.70	-2	1,188	-0.17%
2021/02/03	19	57.45	49	57.59	56.90	-30	1,185	-2.53%
2021/02/02	2	56.70	2	57.65	56.20	0	1,176	0.00%
2021/02/01	0	0.00	1	56.00	56.00	-1	1,175	-0.09%
2021/01/29	2	56.95	1	61.50	56.80	1	1,169	0.09%
2021/01/28	6	61.27	3.1	62.03	61.00	2.9	1,153	0.25%
2021/01/27	1	63.70	5	62.94	63.20	-4	1,137	-0.35%
2021/01/26	9.1	61.91	6	60.92	62.70	3.1	1,105	0.28%
2021/01/22	0	0.00	2	58.00	59.30	-2	1,085	-0.18%
2021/01/20	1	55.60	2	57.00	57.00	-1	1,070	-0.09%
2021/01/19	2	58.90	5	59.80	57.70	-3	1,065	-0.28%
2021/01/18	0	0.00	2	56.50	58.50	-2	1,058	-0.19%
2021/01/15	0	0.00	1	58.10	57.90	-1	1,050	-0.10%
2021/01/14	0	0.00	1	58.10	57.60	-1	1,039	-0.10%
2021/01/13	4	56.95	4	57.58	57.00	0	1,026	0.00%
2021/01/12	9	55.88	4	57.40	56.00	5	1,015	0.49%
2021/01/11	4	57.73	9	57.21	57.70	-5	994	-0.50%
2021/01/08	4	57.43	2	58.85	58.00	2	979	0.20%
2021/01/07	17	58.78	15	59.33	57.50	2	966	0.21%
2021/01/06	55	56.10	8	56.24	56.50	47	870	5.40%
2021/01/05	13	52.10	2	52.35	51.40	11	826	1.33%
2021/01/04	5	52.40	6	51.38	53.40	-1	798	-0.13%
2020/12/31	3	49.00	6	49.32	48.90	-3	762	-0.39%
2020/12/30	1	48.95	0	0.00	48.90	1	758	0.13%
2020/12/29	2	48.63	1	49.70	48.90	1	759	0.13%
2020/12/28	1	48.10	0	0.00	48.30	1	749	0.13%
2020/12/25	1	48.10	3	47.67	48.00	-2	743	-0.27%
2020/12/24	10	46.87	0	0.00	47.70	10	734	1.36%
2020/12/23	0	0.00	3	46.10	46.90	-3	726	-0.41%
2020/12/22	1	45.55	0	0.00	45.30	1	722	0.14%
2020/12/18	0	0.00	1	47.60	46.65	-1	693	-0.14%
2020/12/15	3	46.30	2	46.43	45.85	1	660	0.15%
2020/12/14	8	49.23	6	50.09	48.55	2	628	0.32%
2020/12/11	7	50.39	3	51.47	52.20	4	593	0.67%
2020/12/09	5	48.42	1	48.00	47.25	4	520	0.77%
2020/12/08	2	45.85	5	46.56	45.55	-3	482	-0.62%
2020/12/07	7	46.06	6	44.05	46.35	1	465	0.21%
2020/12/04	12	42.88	14.1	42.62	42.25	-2.1	424	-0.48%
2020/12/03	4	40.24	0	0.00	40.30	4	385	1.04%
2020/12/02	0	0.00	2	39.75	39.80	-2	372	-0.54%
2020/12/01	3	39.27	3	39.27	39.35	0	362	0.00%
2020/11/30	3	38.75	3	38.67	39.40	0	352	0.00%
2020/11/27	1	38.05	2	38.40	38.30	-1	336	-0.30%
2020/11/25	5	37.46	4	38.38	37.65	1	315	0.32%
2020/11/24	4	37.78	2	37.50	38.05	2	300	0.67%
2020/11/23	1	36.00	4	36.66	37.00	-3	298	-1.01%
2020/11/17	2	35.40	1	35.80	35.45	1	278	0.36%
2020/11/16	3	35.43	1	35.45	35.45	2	280	0.71%
2020/11/13	3	35.27	0	0.00	35.40	3	280	1.07%
2020/11/12	0	0.00	1	35.30	35.30	-1	277	-0.36%
2020/11/11	1	34.65	0	0.00	34.70	1	273	0.37%
2020/11/09	0	0.00	3	34.93	35.00	-3	280	-1.07%
2020/11/06	1	34.25	2	34.85	34.50	-1	282	-0.35%
2020/11/05	3	34.18	3	34.38	34.20	0	281	0.00%
2020/11/04	1	34.30	3	34.35	34.00	-2	281	-0.71%
2020/11/03	1	33.90	1	34.25	34.25	0	285	0.00%
2020/11/02	1	33.60	2	36.05	33.60	-1	287	-0.35%
2020/10/27	6	35.55	0	0.00	35.55	6	297	2.02%
2020/10/26	0	0.00	2	35.13	35.15	-2	301	-0.66%
2020/10/19	0	0.00	1	34.85	35.05	-1	509	-0.20%
2020/10/15	0	0.00	1	35.85	34.65	-1	525	-0.19%
2020/10/14	0	0.00	1	35.35	35.30	-1	517	-0.19%
2020/10/12	1	35.00	3	34.98	34.75	-2	536	-0.37%
2020/10/08	0	0.00	21	34.60	34.70	-21	557	-3.77%
2020/10/06	3	35.08	1	35.05	34.90	2	593	0.34%
2020/09/30	2	34.25	0	0.00	34.45	2	672	0.30%
2020/09/24	0	0.00	5	33.21	33.65	-5	733	-0.68%
2020/09/22	0	0.00	3	33.40	33.50	-3	766	-0.39%
2020/09/17	2	35.00	0	0.00	34.85	2	762	0.26%
2020/09/15	0	0.00	7	35.16	35.45	-7	760	-0.92%
2020/09/14	0	0.00	2	34.40	34.45	-2	756	-0.26%
2020/09/08	1	34.10	0	0.00	34.25	1	760	0.13%
2020/09/07	2	34.10	0	0.00	34.00	2	761	0.26%
2020/09/04	2	34.40	4	34.40	34.60	-2	762	-0.26%
2020/09/02	3	35.37	0	0.00	35.30	3	760	0.39%
2020/08/31	2	35.70	1	36.45	35.50	1	762	0.13%
2020/08/28	6	35.92	0	0.00	36.05	6	762	0.79%
2020/08/27	0	0.00	8	36.64	36.75	-8	759	-1.05%
2020/08/26	1	34.35	2	35.48	35.60	-1	742	-0.13%
2020/08/24	0	0.00	2	33.95	34.00	-2	733	-0.27%
2020/08/21	0	0.00	4	32.50	32.70	-4	732	-0.55%
2020/08/19	2	33.73	21	33.62	33.60	-19	731	-2.60%
2020/08/18	1	34.35	0	0.00	34.30	1	731	0.14%
2020/08/17	3	34.92	0	0.00	34.85	3	733	0.41%
2020/08/14	0	0.00	2	35.48	35.00	-2	735	-0.27%
2020/08/13	0	0.00	5	34.06	34.35	-5	736	-0.68%
2020/08/12	1	35.45	0.5	35.00	34.70	0.5	743	0.07%
2020/08/11	0	0.00	1	35.20	35.45	-1	785	-0.13%
2020/08/10	3	35.88	0	0.00	35.80	3	784	0.38%
2020/08/07	5	37.00	5	36.86	36.80	0	785	0.00%
2020/08/05	4	36.95	0	0.00	37.00	4	783	0.51%
2020/08/04	1	36.45	3	36.78	37.60	-2	779	-0.26%
2020/08/03	30	38.00	12	37.68	37.00	18	775	2.32%
2020/07/31	2	35.65	0	0.00	35.50	2	750	0.27%
2020/07/30	2	35.85	0	0.00	36.05	2	752	0.27%
2020/07/29	3	35.68	0	0.00	35.50	3	741	0.40%
2020/07/28	1	38.35	0.2	35.05	35.05	0.8	728	0.11%
2020/07/27	6.5	39.34	9	39.89	38.90	-2.5	701	-0.36%
2020/07/24	13	40.62	18	40.56	40.70	-5	660	-0.76%
2020/07/22	6	37.46	8	37.51	37.55	-2	534	-0.37%
2020/07/20	0	0.00	2	37.43	37.25	-2	515	-0.39%
2020/07/17	0	0.00	2	38.75	36.70	-2	508	-0.39%
2020/07/16	2	36.20	2	37.30	37.50	0	495	0.00%
2020/07/15	31	39.19	2	40.30	37.35	29	484	5.99%
2020/07/14	6.2	39.28	0.2	39.55	39.55	6	465	1.29%
2020/07/13	3	39.87	6	39.68	39.70	-3	453	-0.66%
2020/07/10	6	39.68	0	38.55	38.60	6	429	1.39%
2020/07/09	12	40.01	10	40.29	40.70	2	403	0.50%
2020/07/08	1	37.65	1	35.00	38.10	0	344	0.00%
2020/07/07	1	34.60	11	34.50	34.80	-10	309	-3.23%
2020/07/06	0	0.00	11	33.90	33.90	-11	297	-3.70%
2020/07/03	22	31.89	20	31.82	32.00	2	287	0.69%
2020/07/02	5	31.84	0	0.00	31.65	5	289	1.72%
2020/07/01	0	0.00	0	31.15	31.15	0	266	-0.01%
2020/06/29	0	0.00	2	31.10	31.10	-2	271	-0.74%
2020/06/24	2	31.80	0	0.00	31.45	2	271	0.74%
2020/06/19	0	0.00	3	30.97	30.75	-3	275	-1.09%
2020/06/18	0	0.00	5	30.98	31.00	-5	276	-1.81%
2020/06/17	8	33.06	0	0.00	33.15	8	275	2.90%
2020/06/16	1	32.90	0	0.00	32.95	1	275	0.36%
2020/06/15	0	0.00	4.1	32.76	32.95	-4.1	280	-1.46%
2020/06/12	3	31.48	4	31.95	32.10	-1	283	-0.35%
2020/06/11	4	32.98	0	0.00	32.45	4	284	1.40%
2020/06/10	6	33.10	0	0.00	33.15	6	288	2.08%
2020/06/09	5	33.22	4	33.28	33.20	1	298	0.34%
2020/06/08	2	33.45	2	33.58	33.40	0	308	0.00%
2020/06/05	2	33.33	10	33.64	33.90	-8	320	-2.49%
2020/06/04	3	33.87	3	34.25	33.80	0	346	0.00%
2020/06/03	3	34.02	1	34.25	33.95	2	393	0.51%
2020/06/02	2	33.95	15	33.89	33.90	-13	404	-3.22%
2020/06/01	1	33.05	2	33.25	33.25	-1	401	-0.25%
2020/05/28	3	33.18	0	0.00	33.10	3	399	0.75%
2020/05/27	11	33.25	0	0.00	33.10	11	400	2.75%
2020/05/26	3	33.75	4	33.93	33.75	-1	402	-0.25%
2020/05/25	6	33.27	4	33.65	33.45	2	403	0.50%
2020/05/22	5	34.25	4	34.63	34.05	1	400	0.25%
2020/05/21	5	34.22	1	34.60	34.20	4	396	1.01%
2020/05/20	4	34.35	12	34.73	34.25	-8	393	-2.04%
2020/05/19	13	34.50	9	34.23	34.60	4	388	1.03%
2020/05/18	25	34.81	12	34.65	35.35	13	375	3.46%
2020/05/15	1	32.65	4	33.44	32.95	-3	328	-0.91%
2020/05/14	10	33.02	1	33.55	33.20	9	324	2.77%
2020/05/13	1	33.15	0	0.00	33.15	1	319	0.31%
2020/05/12	0	0.00	2	33.10	32.95	-2	316	-0.63%
2020/05/11	0	0.00	3	32.73	32.50	-3	322	-0.93%
2020/05/08	0	0.00	2	32.75	32.70	-2	322	-0.62%
2020/05/07	1	30.95	1	32.15	32.15	0	322	0.00%
2020/05/06	5	31.71	0	0.00	31.75	5	314	1.59%
2020/05/05	1	30.40	0	0.00	30.55	1	307	0.32%
2020/04/30	0	0.00	5	31.05	30.95	-5	309	-1.62%
2020/04/29	0	0.00	1	31.05	31.00	-1	308	-0.32%
2020/04/27	0	0.00	2	30.50	30.60	-2	310	-0.64%
2020/04/23	1	29.35	0	0.00	29.30	1	306	0.33%
2020/04/21	1	29.10	0	0.00	29.10	1	306	0.33%
2020/04/17	0	0.00	1	30.45	29.75	-1	307	-0.33%
2020/04/16	4	29.96	0	0.00	30.15	4	304	1.31%
2020/04/15	0	0.00	18	29.82	30.10	-18	305	-5.90%
2020/04/14	0	0.00	2	29.63	29.60	-2	304	-0.66%
2020/04/13	1	29.05	0	0.00	29.05	1	305	0.33%
2020/04/10	2	29.45	5	29.50	29.40	-3	308	-0.97%
2020/04/09	2	29.43	3	29.88	29.50	-1	311	-0.32%
2020/04/08	7	30.14	7	30.49	30.10	0	310	0.00%
2020/04/07	4	30.09	1	30.40	30.10	3	308	0.97%
2020/04/06	0	0.00	16	29.68	30.45	-16	303	-5.27%
2020/04/01	10	28.39	7	28.77	28.60	3	299	1.00%
2020/03/31	0	0.00	4	27.70	27.80	-4	294	-1.36%
2020/03/30	5	26.85	2	27.45	27.65	3	295	1.02%
2020/03/27	2	27.75	6	27.56	27.50	-4	296	-1.35%
2020/03/26	4	27.09	0	0.00	27.05	4	297	1.35%
2020/03/25	0	0.00	11	27.03	26.95	-11	298	-3.69%
2020/03/24	0	0.00	3	25.62	25.70	-3	298	-1.00%
2020/03/20	4	25.63	3	25.88	25.90	1	307	0.33%
2020/03/19	13	24.94	8	25.23	24.00	5	308	1.62%
2020/03/18	6	27.42	2	27.95	26.50	4	319	1.25%
2020/03/17	8	27.59	2	27.93	27.95	6	324	1.85%
2020/03/16	5	29.13	6	29.29	28.60	-1	326	-0.31%
2020/03/13	12	27.54	4	27.75	28.10	8	328	2.44%
2020/03/12	4	30.69	1	29.80	30.20	3	334	0.90%
2020/03/10	1	33.10	3	35.95	33.10	-2	343	-0.58%
2020/03/09	4.1	36.74	27	36.75	36.75	-22.9	342	-6.69%
2020/03/06	3	32.85	5	32.83	33.45	-2	295	-0.68%
2020/03/04	0	0.00	1	30.35	30.40	-1	309	-0.32%
2020/03/02	0	0.00	10	29.89	30.05	-10	315	-3.17%
2020/02/18	1	30.65	0	0.00	30.70	1	318	0.31%
2020/02/12	0	0.00	2	30.60	30.70	-2	346	-0.58%
2020/02/10	33	30.83	383	30.32	29.95	-350	340	-102.93%	大賣/鉅額交易
2020/02/07	1	32.10	0	0.00	31.95	1	330	0.30%
2020/02/06	0	0.00	4	32.75	32.60	-4	330	-1.21%
2020/02/05	1	33.25	6	33.02	32.70	-5	332	-1.50%
2020/02/04	2	32.28	2	32.18	32.55	0	330	0.00%
2020/02/03	11	31.28	1	31.70	31.75	10	329	3.03%
2020/01/31	0	0.00	2	32.75	32.50	-2	328	-0.61%
2020/01/30	19	32.82	0	0.00	32.30	19	327	5.80%
2020/01/20	4	35.33	1	35.45	35.50	3	323	0.93%
2020/01/17	1	35.05	1	35.25	35.05	0	331	0.00%
2020/01/14	0	0.00	3	35.25	35.25	-3	331	-0.90%
2020/01/13	6	34.87	0	0.00	35.05	6	331	1.81%
2020/01/10	6	34.70	0	0.00	34.80	6	330	1.81%
2020/01/09	11	34.85	2	34.88	34.80	9	330	2.72%
2020/01/08	4	34.30	5	34.19	34.40	-1	328	-0.30%
2020/01/07	18	34.64	15	34.52	34.55	3	329	0.91%
2020/01/06	9	34.97	100.4	34.89	34.85	-91.4	328	-27.86%
2020/01/03	2	35.70	0	0.00	35.75	2	322	0.62%
2020/01/02	0	0.00	1	36.45	36.45	-1	319	-0.31%
2019/12/31	30	36.77	27	36.65	36.80	3	318	0.94%
2019/12/30	15	36.90	23	36.79	37.10	-8	318	-2.52%
2019/12/27	6	37.15	1	37.15	37.15	5	316	1.58%
2019/12/26	3	36.18	3	36.10	36.25	0	311	0.00%
2019/12/25	11	36.31	9	36.10	36.30	2	310	0.64%
2019/12/24	22	36.27	23	36.03	36.25	-1	309	-0.32%
2019/12/23	43	37.04	47	36.94	36.80	-4	307	-1.30%
2019/12/20	61.4	36.99	64	36.81	37.35	-2.6	304	-0.85%
2019/12/19	18	36.91	13	36.88	36.80	5	302	1.65%
2019/12/18	59	36.90	60	36.77	36.65	-1	301	-0.33%
2019/12/17	10	35.93	13	35.79	36.30	-3	295	-1.02%
2019/12/16	4	36.34	4	36.29	36.15	0	291	0.00%
2019/12/13	44	36.87	24.5	36.10	36.15	19.6	287	6.80%
2019/12/12	62	37.64	57	37.37	37.85	5	269	1.86%
2019/12/11	64	37.26	62	37.13	37.40	2	260	0.77%
2019/12/10	63	37.31	37	37.53	37.35	26	255	10.16%
2019/12/09	38	37.64	4	37.66	37.70	34	248	13.68%
2019/12/06	48	36.43	6	36.50	36.70	42	232	18.06%
2019/12/05	104	36.53	3	36.95	36.55	101	221	45.50%	大買/鉅額交易
2019/12/04	85.5	35.44	16.1	35.69	36.45	69.4	200	34.67%
2019/12/03	39	34.03	1	34.45	34.45	38	174	21.75%
2019/12/02	40	34.12	9	34.28	34.15	31	178	17.39%
2019/11/29	29.1	34.98	24	34.31	34.75	5.1	175	2.90%
2019/11/28	73	33.63	0	0.00	33.75	73	156	46.73%
2019/11/26	4	33.09	65	32.87	32.80	-61	152	-40.06%
2019/11/25	10	33.47	6	33.43	33.50	4	150	2.65%
2019/11/22	38.2	33.31	19	33.27	33.45	19.2	150	12.74%
2019/11/21	40	32.97	2	32.90	33.20	38	145	26.06%
2019/11/15	0	0.00	1	32.60	32.45	-1	157	-0.64%
2019/11/14	4	32.00	0	0.00	31.90	4	166	2.41%
2019/11/12	5	32.75	0	0.00	32.60	5	162	3.08%
2019/11/11	1	31.85	0	0.00	33.60	1	144	0.69%
2019/11/08	0	0.00	3	32.10	31.90	-3	137	-2.18%
2019/11/07	1	30.65	0	0.00	30.80	1	129	0.77%
2019/11/05	1	30.45	0	0.00	30.70	1	129	0.77%
2019/11/04	1	30.50	0	0.00	30.50	1	129	0.77%
2019/10/01	0	0.00	5	31.42	31.25	-5	112	-4.44%
2019/09/25	1	32.10	0	0.00	32.15	1	113	0.88%
2019/09/20	2	32.05	0	0.00	32.05	2	109	1.83%
2019/09/19	3	31.60	0	0.00	31.90	3	107	2.80%
2019/09/16	4	31.20	0	0.00	31.40	4	107	3.71%
2019/09/09	1	32.05	0	0.00	31.55	1	109	0.92%
2019/09/04	3	32.00	0	0.00	32.35	3	103	2.89%
2019/09/03	0	0.00	1	33.05	33.30	-1	97	-1.03%
2019/08/30	0	0.00	1	33.20	32.70	-1	91	-1.10%
2019/08/26	0	0.00	1	31.60	32.00	-1	83	-1.19%
2019/08/23	0	0.00	4	33.41	32.75	-4	82	-4.85%
2019/08/22	8	33.50	4	32.95	33.00	4	78	5.11%
2019/08/19	7	32.08	0	0.00	32.30	7	63	10.96%
2019/08/13	1	30.70	0	0.00	30.65	1	49	2.00%
2019/08/06	0	0.00	10	30.40	30.50	-10	50	-19.91%
2019/08/05	2	30.15	0	0.00	30.20	2	53	3.77%
2019/07/25	0	0.00	1	31.15	31.15	-1	56	-1.77%
2019/07/12	1	30.00	0	0.00	30.00	1	98	1.01%
2019/07/08	0	0.00	5	30.35	30.40	-5	108	-4.60%
2019/07/04	5	30.60	0	0.00	30.50	5	112	4.45%
2019/06/28	0	0.00	1	29.90	29.90	-1	112	-0.89%
2019/06/27	0	0.00	1	29.90	29.85	-1	113	-0.88%
2019/06/21	0	0.00	3	29.83	29.70	-3	115	-2.60%
2019/06/20	3	31.98	2	31.90	31.85	1	113	0.88%
2019/06/19	1	31.65	0	0.00	31.90	1	112	0.89%
2019/06/14	1	31.40	1	31.65	31.45	0	113	0.00%
2019/06/13	0	0.00	1	31.80	31.65	-1	116	-0.86%
2019/06/03	0	0.00	2	30.00	30.10	-2	125	-1.59%
2019/05/30	1	30.00	0	0.00	30.25	1	132	0.76%
2019/05/29	1	30.10	0	0.00	30.15	1	134	0.74%
2019/05/27	1	29.45	0	0.00	29.90	1	135	0.74%
2019/05/24	1	29.35	0	0.00	29.50	1	136	0.73%
2019/05/13	1	30.10	0	0.00	29.85	1	140	0.71%
2019/04/26	2	32.68	2	33.18	32.70	0	144	0.00%
2019/04/19	0	0.00	1	35.80	34.20	-1	137	-0.73%
2019/04/18	1	34.85	1	33.75	34.85	0	116	0.00%
2019/04/17	0	0.00	1	33.70	33.50	-1	99	-1.01%
2019/04/16	1	33.50	0	0.00	33.30	1	92	1.08%
2019/04/12	0	0.00	1	32.60	32.50	-1	88	-1.13%
2019/04/11	2	32.00	0	0.00	32.50	2	87	2.29%
2019/03/25	0	0.00	1	32.00	32.00	-1	78	-1.27%
2019/03/22	3	32.15	0	0.00	32.25	3	77	3.86%
2019/03/21	1	32.55	0	0.00	32.75	1	75	1.33%
2019/03/20	7	32.44	0	0.00	32.55	7	74	9.36%
2019/03/15	0	0.00	1	32.00	32.00	-1	69	-1.43%
2019/03/12	1	30.10	0	0.00	30.20	1	64	1.54%
2019/03/11	1	30.40	0	0.00	30.35	1	64	1.55%
2019/03/06	1	31.10	1	31.30	30.90	0	65	0.00%
2019/02/22	0	0.00	1	30.60	30.60	-1	56	-1.77%
2019/02/15	0	0.00	6	28.70	29.35	-6	51	-11.75%
2019/02/14	6	28.70	0	0.00	28.70	6	50	11.96%
2019/01/30	1.1	28.34	0	0.00	28.90	1.1	40	2.59%
2019/01/21	1	28.70	0	0.00	28.65	1	36	2.76%
2019/01/14	0	29.95	0	0.00	27.15	0	29	0.02%
2019/01/09	1	27.60	0	0.00	27.90	1	28	3.48%