基亞 (3176)-凱基-松山券商分點個股進出

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
33.25
漲跌
▼1.35
漲幅
-3.90%
成交量
184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

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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/06	1	34.50	0	0.00	34.45	1	164	0.61%
2024/12/05	3	34.25	0	0.00	34.40	3	164	1.83%
2024/12/03	5	34.65	0	0.00	34.75	5	165	3.02%
2024/09/20	3	39.45	1	39.60	39.20	2	274	0.73%
2024/09/18	0	0.00	1	38.60	38.60	-1	251	-0.40%
2024/08/08	10	37.40	0	0.00	36.95	10	504	1.98%
2024/08/01	10	41.00	0	0.00	40.90	10	497	2.01%
2024/07/02	0	0.00	0	45.95	45.70	0	497	0.00%
2024/06/24	2	43.28	10	43.35	43.15	-8	465	-1.72%
2024/06/03	0	0.00	1	44.10	43.25	-1	397	-0.25%
2024/05/24	1	43.30	0	0.00	42.90	1	374	0.27%
2024/05/20	0	0.00	12	41.16	41.00	-12	333	-3.60%
2024/05/17	0	0.00	1	41.15	42.00	-1	327	-0.30%
2024/05/15	1	39.85	1	39.90	39.75	0	318	0.00%
2024/05/10	0	0.00	3	39.20	39.00	-3	332	-0.90%
2024/05/06	3	40.67	1	39.10	40.50	2	343	0.58%
2024/04/01	0	38.95	0	0.00	39.70	0	362	0.00%
2024/03/26	0	0.00	1	39.50	38.60	-1	394	-0.25%
2024/03/22	0	0.00	20	37.32	37.40	-20	390	-5.12%
2024/01/26	0	0.00	0	40.05	40.20	0	1,165	0.00%
2024/01/18	0	0.00	1	41.35	41.30	-1	1,440	-0.07%
2024/01/16	2	43.70	0	0.00	43.50	2	1,468	0.14%
2024/01/12	0	0.00	2	42.30	42.20	-2	1,551	-0.13%
2023/12/27	1	44.45	1	44.40	44.20	0	1,625	0.00%
2023/12/20	2	48.65	0	0.00	48.20	2	1,575	0.13%
2023/12/19	0	0.00	1	46.20	46.70	-1	1,562	-0.06%
2023/12/01	0	0.00	0	52.30	51.30	0	1,460	0.00%
2023/11/30	0	0.00	1	52.10	52.00	-1	1,446	-0.07%
2023/11/29	0	0.00	1	52.80	52.80	-1	1,441	-0.07%
2023/11/28	0	0.00	8	52.61	52.80	-8	1,444	-0.55%
2023/11/27	2	54.50	4	55.00	54.20	-2	1,463	-0.14%
2023/11/24	0	0.00	2	54.50	54.30	-2	1,467	-0.14%
2023/11/23	0	0.00	4	55.65	56.50	-4	1,429	-0.28%
2023/11/20	0	0.00	1	51.70	53.20	-1	1,339	-0.07%
2023/11/17	2	52.20	0	0.00	52.20	2	1,308	0.15%
2023/11/14	2	52.80	3	52.90	52.80	-1	1,222	-0.08%
2023/11/13	0	0.00	2	52.00	51.50	-2	1,189	-0.17%
2023/11/10	3	55.43	0	0.00	54.40	3	1,145	0.26%
2023/11/09	36	60.88	19	59.06	59.90	17	1,079	1.58%
2023/11/08	0	0.00	3	58.30	56.80	-3	1,018	-0.29%
2023/11/07	7	59.40	5	60.86	61.00	2	951	0.21%
2023/11/06	12	58.27	0	57.70	61.00	12	892	1.34%
2023/11/03	0	0.00	5	56.12	55.60	-5	817	-0.61%
2023/11/02	4	52.30	10	52.20	52.30	-6	757	-0.79%
2023/11/01	2	52.85	5	52.86	51.50	-3	725	-0.41%
2023/10/31	16	50.74	5	51.09	52.20	11	664	1.66%
2023/10/30	11	48.08	3	47.20	48.25	8	597	1.34%
2023/10/27	1	43.90	7	43.83	43.90	-6	507	-1.18%
2023/10/24	1	41.00	0	0.00	40.90	1	447	0.22%
2023/10/20	12	39.73	0	0.00	42.45	12	383	3.13%
2023/10/17	4	35.55	0	0.00	35.70	4	284	1.41%
2023/10/16	11	36.30	2	36.30	36.30	9	262	3.43%
2023/10/12	0	33.61	0	0.00	33.50	0	227	0.00%
2023/10/04	0	0.00	1	34.00	33.75	-1	233	-0.43%
2023/09/27	0	0.00	1	33.80	33.90	-1	235	-0.42%
2023/09/25	1	33.20	0	0.00	33.20	1	237	0.42%
2023/09/01	0	0.00	1	33.90	33.55	-1	233	-0.43%
2023/08/31	4	35.01	1	35.45	35.40	3	218	1.38%
2023/08/18	0	0.00	2	31.00	31.00	-2	155	-1.28%
2023/08/11	0	0.00	4	32.40	32.50	-4	155	-2.58%
2023/08/07	2	32.35	0	0.00	31.95	2	153	1.31%
2023/07/25	0	0.00	2	32.30	32.55	-2	159	-1.25%
2023/07/17	0	0.00	10	33.05	33.45	-10	163	-6.12%
2023/07/13	1	32.00	0	0.00	32.10	1	161	0.62%
2023/07/04	0	0.00	2	33.00	33.15	-2	188	-1.06%
2023/05/23	0	0.00	0	33.70	33.70	0	233	0.00%
2023/05/03	0	0.00	3	34.70	34.50	-3	246	-1.22%
2023/05/02	0	0.00	4	34.59	34.55	-4	246	-1.62%
2023/04/21	0	0.00	7	33.21	33.05	-7	237	-2.95%
2023/04/20	2	34.60	0	0.00	33.90	2	234	0.85%
2023/04/14	10	34.90	2	34.90	35.25	8	226	3.54%
2023/04/12	0	0.00	0.1	33.50	33.55	-0.1	222	-0.04%
2023/04/11	2	33.05	0	0.00	33.10	2	220	0.91%
2023/04/10	0	0.00	0	33.30	33.15	0	220	0.00%
2023/04/07	5	33.30	0	0.00	32.95	5	221	2.26%
2023/03/29	0	32.85	0	0.00	32.45	0	223	0.00%
2023/03/27	0	0.00	5	32.80	32.80	-5	225	-2.22%
2023/03/20	5	32.00	0	0.00	32.25	5	229	2.18%
2023/03/16	0	32.30	0	0.00	32.05	0	250	0.00%
2023/03/15	0	33.00	0	0.00	32.65	0	276	0.00%
2023/03/09	2	35.20	5	33.20	34.90	-3	290	-1.03%
2023/03/07	0	0.00	0	32.80	32.75	0	270	0.00%
2023/02/10	5	32.10	0	0.00	32.10	5	294	1.70%
2023/01/05	0	0.00	1	32.40	32.40	-1	312	-0.32%
2022/12/30	0	0.00	1	32.40	33.60	-1	308	-0.32%
2022/12/21	1	34.65	0	0.00	34.60	1	294	0.34%
2022/12/07	0	0.00	1	37.35	37.60	-1	289	-0.35%
2022/12/06	0	0.00	9	39.40	39.40	-9	266	-3.37%
2022/11/17	0	0.00	12.1	35.27	35.50	-12.1	328	-3.68%
2022/11/16	0	0.00	1	35.85	36.40	-1	320	-0.31%
2022/11/07	12	32.21	0	0.00	32.95	12	312	3.84%
2022/11/04	0	0.00	1	33.65	33.65	-1	300	-0.33%
2022/10/21	0	0.00	1	30.25	30.00	-1	291	-0.34%
2022/09/13	0	0.00	5	42.13	41.65	-5	299	-1.67%
2022/09/06	1	43.80	0	0.00	43.85	1	295	0.34%
2022/09/01	8	46.95	0	0.00	46.20	8	270	2.95%
2022/08/31	0	0.00	1	46.75	46.75	-1	234	-0.43%
2022/07/27	1	40.85	0	0.00	41.30	1	334	0.30%
2022/07/20	0	0.00	1	40.50	40.30	-1	365	-0.27%
2022/07/18	0	40.70	0	0.00	40.40	0	418	0.00%
2022/07/15	1	39.95	0	0.00	40.30	1	484	0.21%
2022/06/29	0	0.00	1	44.30	44.05	-1	671	-0.15%
2022/06/23	2	45.08	1	45.25	44.45	1	670	0.15%
2022/06/14	0	0.00	1	45.85	46.30	-1	678	-0.15%
2022/06/13	1	46.75	0	0.00	46.10	1	678	0.15%
2022/06/08	0	0.00	2	47.28	47.00	-2	681	-0.29%
2022/06/07	1	47.15	0	0.00	47.25	1	681	0.15%
2022/06/02	1	46.80	0	0.00	46.75	1	685	0.15%
2022/05/24	1	46.90	0	0.00	46.70	1	708	0.14%
2022/05/13	4	48.88	5	49.17	49.25	-1	737	-0.14%
2022/05/12	1	47.40	0	0.00	44.80	1	713	0.14%
2022/05/10	0	0.00	1	48.50	48.50	-1	692	-0.14%
2022/05/09	1	50.60	0	0.00	49.60	1	686	0.15%
2022/05/06	1	51.50	3	51.83	51.80	-2	678	-0.29%
2022/05/05	1	53.00	0	0.00	52.90	1	674	0.15%
2022/05/03	4	55.60	6	54.57	53.80	-2	670	-0.30%
2022/04/29	2	53.50	1	54.10	53.40	1	667	0.15%
2022/04/28	4	53.88	2	53.85	53.60	2	668	0.30%
2022/04/27	2	54.15	2	54.00	53.60	0	669	0.00%
2022/04/26	1	55.10	0	0.00	54.20	1	664	0.15%
2022/04/25	2	57.20	4	57.20	55.30	-2	668	-0.30%
2022/04/22	3	57.17	2	57.90	56.80	1	668	0.15%
2022/04/20	1	53.20	1	55.50	56.80	0	580	0.00%
2022/04/19	0	0.00	1	53.90	53.90	-1	550	-0.18%
2022/04/18	5	55.34	0	0.00	55.00	5	551	0.91%
2022/04/15	0	0.00	1	57.20	56.00	-1	534	-0.19%
2022/04/13	1	54.10	3	54.53	54.50	-2	489	-0.41%
2022/04/12	2	54.20	0	0.00	53.00	2	476	0.42%
2022/04/11	2	54.40	1	54.10	53.40	1	460	0.22%
2022/04/07	0	0.00	1	53.50	53.30	-1	454	-0.22%
2022/04/06	0	0.00	1	53.70	53.70	-1	445	-0.22%
2022/03/29	0	52.90	0	0.00	52.10	0	434	0.00%
2022/03/28	3	52.90	2	52.55	52.10	1	437	0.23%
2022/03/24	0	0.00	1	52.90	52.90	-1	449	-0.22%
2022/03/21	1	52.20	1	52.90	52.40	0	461	0.00%
2022/03/17	0	50.10	0	0.00	50.30	0	463	0.00%
2022/03/15	1	49.60	0	0.00	49.50	1	514	0.19%
2022/03/07	0	0.00	2	50.55	50.70	-2	558	-0.36%
2022/03/03	3	52.00	0	0.00	52.00	3	570	0.53%
2022/03/02	1	52.30	1	52.10	52.10	0	576	0.00%
2022/02/25	0	0.00	1	51.50	51.10	-1	569	-0.18%
2022/02/23	3	52.70	0	0.00	52.50	3	575	0.52%
2022/02/22	0	0.00	1	52.50	52.20	-1	577	-0.17%
2022/02/17	1	53.10	0	0.00	52.90	1	579	0.17%
2022/02/16	1	54.10	2	53.95	53.80	-1	579	-0.17%
2022/02/15	8	56.13	6	56.57	54.30	2	561	0.36%
2022/02/14	3	52.10	0	0.00	51.70	3	517	0.58%
2022/02/09	1	52.90	0	0.00	53.50	1	516	0.19%
2022/02/07	0	0.00	1	53.10	53.10	-1	512	-0.20%
2022/01/24	1	54.60	0	0.00	54.30	1	514	0.19%
2022/01/11	1	56.90	0	0.00	55.20	1	518	0.19%
2022/01/10	1	57.20	1	57.90	57.70	0	508	0.00%
2022/01/04	0	0.00	4	56.00	55.80	-4	505	-0.79%
2022/01/03	31	56.99	1	56.10	56.10	30	504	5.94%
2021/12/30	5	57.50	11	57.54	57.40	-6	500	-1.20%
2021/12/29	0	0.00	1	56.80	56.60	-1	495	-0.20%
2021/12/28	3	56.30	0	0.00	56.50	3	513	0.58%
2021/12/22	1	57.50	0	0.00	57.20	1	528	0.19%
2021/12/20	0	0.00	1	57.60	57.50	-1	520	-0.19%
2021/12/16	1	55.40	1	56.30	56.50	0	506	0.00%
2021/12/14	1	55.50	0	0.00	55.20	1	500	0.20%
2021/12/13	0	0.00	1	56.00	56.00	-1	494	-0.20%
2021/12/09	8	57.01	0	0.00	55.00	8	481	1.66%
2021/12/08	0	0.00	1	58.40	58.40	-1	445	-0.22%
2021/12/07	0	0.00	1	53.10	53.10	-1	401	-0.25%
2021/12/06	0	0.00	1	53.00	52.90	-1	400	-0.25%
2021/12/03	10	52.55	0	0.00	52.70	10	402	2.49%
2021/12/02	1	51.80	0	0.00	51.80	1	404	0.25%
2021/11/30	1	52.20	1	52.00	52.00	0	409	0.00%
2021/11/29	1	53.50	1	53.40	53.30	0	411	0.00%
2021/11/26	1	54.00	1	52.90	52.60	0	406	0.00%
2021/11/24	0	0.00	1	52.70	52.70	-1	405	-0.25%
2021/11/23	0	0.00	1	52.50	52.00	-1	409	-0.24%
2021/11/22	0	0.00	0	52.00	53.30	0	411	-0.01%
2021/11/19	0	0.00	1	51.40	51.10	-1	416	-0.24%
2021/11/16	0	0.00	2	50.85	51.00	-2	442	-0.45%
2021/11/15	0	0.00	1	50.70	50.80	-1	453	-0.22%
2021/11/12	0	0.00	3	52.20	51.70	-3	478	-0.63%
2021/11/11	1	52.60	0	53.00	52.10	1	531	0.19%
2021/11/10	1	51.80	0	0.00	51.60	1	578	0.17%
2021/11/05	1	52.60	2	53.05	52.90	-1	600	-0.17%
2021/11/04	2	52.65	0	0.00	52.50	2	601	0.33%
2021/11/01	0	0.00	3	53.43	52.80	-3	612	-0.49%
2021/10/29	0	0.00	1	55.10	54.50	-1	611	-0.16%
2021/10/28	3	56.63	0	0.00	56.90	3	603	0.50%
2021/10/27	0	0.00	1	54.80	54.80	-1	584	-0.17%
2021/10/15	0	53.40	2	53.05	52.40	-2	710	-0.28%
2021/10/14	1	50.00	0	0.00	52.90	1	735	0.14%
2021/10/04	1	53.00	0	0.00	52.20	1	829	0.12%
2021/09/13	1	61.00	2	60.30	60.00	-1	1,089	-0.09%
2021/09/03	2	59.00	0	0.00	58.70	2	1,650	0.12%
2021/09/01	0	0.00	1	59.50	59.50	-1	1,897	-0.05%
2021/08/25	1	61.80	0	0.00	60.50	1	2,075	0.05%
2021/08/24	0	0.00	2	61.20	60.90	-2	2,171	-0.09%
2021/08/23	1	62.80	0	0.00	62.50	1	2,308	0.04%
2021/08/20	0	0.00	1	63.00	63.10	-1	2,438	-0.04%
2021/08/19	1	63.50	0	0.00	62.40	1	2,595	0.04%
2021/08/18	1	65.10	0	0.00	63.60	1	2,650	0.04%
2021/08/17	5	66.90	5	68.56	66.50	0	2,715	0.00%
2021/08/16	1	68.30	4	67.63	68.00	-3	2,806	-0.11%
2021/08/13	1	64.80	1	64.60	64.60	0	2,777	0.00%
2021/08/09	2	64.15	0	0.00	63.60	2	2,983	0.07%
2021/08/05	1	64.70	0	0.00	64.70	1	3,076	0.03%
2021/08/04	0	0.00	2	64.90	64.80	-2	3,123	-0.06%
2021/08/03	1	64.80	10	64.80	64.50	-9	3,136	-0.29%
2021/08/02	1	64.40	0	0.00	65.20	1	3,140	0.03%
2021/07/28	11	63.71	2	63.70	63.50	9	3,135	0.29%
2021/07/27	0	0.00	1	63.00	62.50	-1	3,154	-0.03%
2021/07/26	4	64.35	0	0.00	64.40	4	3,169	0.13%
2021/07/21	0.1	68.50	5	69.36	67.00	-4.9	3,143	-0.16%
2021/07/20	0	0.00	2	70.70	70.70	-2	3,082	-0.06%
2021/07/19	2	64.70	0	0.00	64.30	2	3,061	0.07%
2021/07/16	0	0.00	1	66.00	64.50	-1	3,074	-0.03%
2021/07/15	2	62.45	3	65.50	65.10	-1	3,062	-0.03%
2021/07/14	1	59.70	0	0.00	61.00	1	3,038	0.03%
2021/07/12	1	64.00	0	0.00	64.00	1	3,002	0.03%
2021/07/09	1	65.40	0	0.00	64.80	1	2,998	0.03%
2021/07/07	1	66.50	4	66.40	65.80	-3	3,083	-0.10%
2021/07/06	1	65.00	0	0.00	64.50	1	3,144	0.03%
2021/07/02	3	64.87	2	65.00	64.50	1	3,150	0.03%
2021/07/01	0	0.00	3	65.50	65.10	-3	3,143	-0.10%
2021/06/30	5	66.04	0	0.00	65.30	5	3,137	0.16%
2021/06/28	2	67.80	0	0.00	66.90	2	3,103	0.06%
2021/06/24	0	0.00	7	69.63	69.60	-7	3,087	-0.23%
2021/06/23	5	70.20	1	70.50	70.50	4	3,073	0.13%
2021/06/22	6	71.80	0	0.00	68.50	6	3,093	0.19%
2021/06/21	1	72.40	2	74.70	72.00	-1	3,113	-0.03%
2021/06/18	5	74.44	0	0.00	74.60	5	3,110	0.16%
2021/06/17	2	73.25	1	73.70	74.30	1	3,065	0.03%
2021/06/16	1	76.00	2	78.00	73.70	-1	3,033	-0.03%
2021/06/15	7	81.86	18	79.15	81.00	-11	2,943	-0.37%
2021/06/11	0	0.00	1.1	86.60	86.60	-1.1	2,701	-0.04%
2021/06/10	4	78.40	7	78.16	78.80	-3	2,642	-0.11%
2021/06/08	0	0.00	3	69.90	70.50	-3	2,425	-0.12%
2021/06/04	2	63.45	0	0.00	62.90	2	2,377	0.08%
2021/06/03	1	62.90	0	0.00	63.40	1	2,384	0.04%
2021/06/02	2	62.80	7	62.86	62.30	-5	2,426	-0.21%
2021/06/01	6	60.93	2	60.90	65.10	4	2,435	0.16%
2021/05/31	7	69.21	4	67.35	67.30	3	2,336	0.13%
2021/05/28	13	75.61	55	75.12	74.60	-42	2,196	-1.91%
2021/05/27	58	72.56	9	76.79	77.60	49	2,070	2.37%
2021/05/26	0	0.00	2	71.50	70.60	-2	1,923	-0.10%
2021/05/25	3	68.23	7	68.86	68.20	-4	1,911	-0.21%
2021/05/24	10	71.71	16	72.03	72.30	-6	1,869	-0.32%
2021/05/20	0	0.00	1	65.60	64.70	-1	1,897	-0.05%
2021/05/19	2	65.90	0	0.00	65.00	2	1,966	0.10%
2021/05/18	2	67.15	0	0.00	66.50	2	1,994	0.10%
2021/05/17	1	65.00	38	68.47	71.10	-37	1,927	-1.92%
2021/05/14	3	65.63	5	65.72	64.70	-2	1,841	-0.11%
2021/05/13	4	66.40	3	66.47	67.00	1	1,821	0.05%
2021/05/12	8	63.78	1	65.70	64.50	7	1,778	0.39%
2021/05/11	0	0.00	2	59.70	61.40	-2	1,726	-0.12%
2021/05/10	1	60.30	0	0.00	60.00	1	1,716	0.06%
2021/05/07	2	60.80	1	61.00	61.00	1	1,714	0.06%
2021/05/05	2	61.30	0	0.00	61.00	2	1,712	0.12%
2021/05/04	2	60.25	5	60.40	60.90	-3	1,710	-0.18%
2021/05/03	1	66.70	2	66.00	65.30	-1	1,688	-0.06%
2021/04/29	4	64.55	2	64.10	64.10	2	1,672	0.12%
2021/04/28	0	0.00	4	64.70	64.20	-4	1,675	-0.24%
2021/04/27	5	65.68	0	0.00	65.70	5	1,669	0.30%
2021/04/26	3	64.67	0	0.00	63.90	3	1,659	0.18%
2021/04/23	1	64.30	1	64.10	63.80	0	1,655	0.00%
2021/04/21	2	66.10	2	65.30	65.30	0	1,643	0.00%
2021/04/20	3	65.43	0	0.00	65.50	3	1,644	0.18%
2021/04/16	2	66.60	0	0.00	66.10	2	1,644	0.12%
2021/04/15	0	0.00	14	65.48	66.20	-14	1,641	-0.85%
2021/04/14	3	67.17	7	64.64	65.60	-4	1,636	-0.24%
2021/04/13	24	70.30	12	69.73	67.60	12	1,613	0.74%
2021/04/12	24	72.09	28	71.86	73.20	-4	1,550	-0.26%
2021/04/09	2	65.85	2	66.05	66.60	0	1,477	0.00%
2021/04/08	0	0.00	5	64.86	64.80	-5	1,456	-0.34%
2021/04/01	2	65.65	0	0.00	65.30	2	1,445	0.14%
2021/03/31	2	66.30	3	66.03	65.70	-1	1,440	-0.07%
2021/03/30	0	0.00	3	66.83	66.50	-3	1,432	-0.21%
2021/03/29	7	66.76	1	67.40	67.10	6	1,426	0.42%
2021/03/26	0	0.00	2	65.20	65.50	-2	1,418	-0.14%
2021/03/25	27	68.40	0	0.00	65.40	27	1,410	1.91%
2021/03/24	10	70.11	34	69.46	69.50	-24	1,366	-1.76%
2021/03/23	34	66.60	9	66.64	66.70	25	1,302	1.92%
2021/03/19	0	0.00	1	63.80	63.50	-1	1,257	-0.08%
2021/03/18	6	64.22	1	64.80	64.80	5	1,252	0.40%
2021/03/16	2	65.10	1	64.00	64.00	1	1,238	0.08%
2021/03/15	2	66.50	0	0.00	65.70	2	1,231	0.16%
2021/03/12	3	66.30	1	67.50	65.70	2	1,225	0.16%
2021/03/11	2	68.40	1	68.30	68.20	1	1,212	0.08%
2021/03/10	5	69.12	6	70.22	69.20	-1	1,182	-0.08%
2021/03/09	0	68.60	1	68.00	68.60	-1	1,148	-0.09%
2021/03/08	10	70.09	3	68.60	68.10	7	1,127	0.62%
2021/03/05	0	0.00	3	69.30	69.30	-3	1,065	-0.28%
2021/03/03	1	63.00	0	0.00	64.00	1	1,033	0.10%
2021/03/02	5	64.80	1	64.40	63.50	4	1,057	0.38%
2021/02/25	5	67.32	10	68.60	66.80	-5	1,050	-0.48%
2021/02/23	22	68.23	25	75.24	66.20	-3	958	-0.31%
2021/02/22	21	73.14	0.4	73.20	73.20	20.6	829	2.48%
2021/02/19	1	64.00	2	66.60	66.60	-1	779	-0.13%
2021/02/18	0	0.00	2	60.60	60.60	-2	694	-0.29%
2021/02/05	1	54.50	1	54.80	54.10	0	632	0.00%
2021/02/04	1	53.80	3	54.03	54.10	-2	611	-0.33%
2021/02/03	2	50.50	1	48.70	51.00	1	595	0.17%
2021/02/02	1	48.10	0	0.00	48.50	1	587	0.17%
2021/02/01	0	0.00	5	46.95	49.00	-5	587	-0.85%
2021/01/29	0	0.00	5	47.55	47.35	-5	580	-0.86%
2021/01/27	2	49.33	0	0.00	49.30	2	576	0.35%
2021/01/21	0	0.00	2	51.30	51.00	-2	583	-0.34%
2021/01/15	1	53.60	0	0.00	53.40	1	577	0.17%
2021/01/14	2	55.90	0	0.00	55.50	2	573	0.35%
2021/01/13	0	0.00	2	56.15	55.60	-2	570	-0.35%
2021/01/12	2	58.30	4	58.60	57.30	-2	564	-0.35%
2021/01/07	0	0.00	1	57.40	57.00	-1	554	-0.18%
2020/12/30	0	0.00	1	60.00	59.60	-1	552	-0.18%
2020/12/29	0	0.00	1	60.00	60.20	-1	545	-0.18%
2020/12/23	1	60.30	0	0.00	59.70	1	549	0.18%
2020/12/22	1	61.00	0	0.00	61.00	1	557	0.18%
2020/12/16	2	58.70	0	0.00	58.90	2	563	0.35%
2020/12/15	2	59.50	2	59.10	57.70	0	566	0.00%
2020/12/09	0	0.00	2	57.85	57.40	-2	554	-0.36%
2020/11/26	0	0.00	1	63.30	63.10	-1	651	-0.15%
2020/11/20	0	0.00	1	60.60	61.00	-1	646	-0.15%
2020/11/18	1	60.10	1	60.00	59.80	0	647	0.00%
2020/11/17	0	0.00	1	58.30	58.30	-1	653	-0.15%
2020/11/16	0	0.00	3	57.10	57.30	-3	687	-0.44%
2020/11/12	3	57.17	0	0.00	56.70	3	716	0.42%
2020/11/10	1	59.80	0	0.00	59.10	1	739	0.14%
2020/11/09	0	0.00	1	59.20	59.50	-1	753	-0.13%
2020/11/06	0	0.00	2	58.70	58.90	-2	766	-0.26%
2020/11/03	0	0.00	1	58.70	58.70	-1	830	-0.12%
2020/11/02	1	57.70	0	0.00	57.40	1	858	0.12%
2020/10/29	0	0.00	1	57.30	57.50	-1	888	-0.11%
2020/10/28	1	59.40	1	58.90	58.80	0	915	0.00%
2020/10/26	1	59.50	0	0.00	59.10	1	964	0.10%
2020/10/21	0.1	61.20	3	61.27	61.40	-2.9	1,066	-0.27%
2020/10/20	0.2	61.10	0	0.00	61.30	0.2	1,095	0.01%
2020/10/19	0.2	61.10	0	0.00	61.10	0.2	1,127	0.01%
2020/10/16	1	61.50	0	0.00	61.30	1	1,172	0.09%
2020/10/07	1	65.80	0	0.00	65.40	1	1,507	0.07%
2020/10/06	1	65.80	1	65.90	65.70	0	1,597	0.00%
2020/10/05	1	65.70	0	0.00	65.80	1	1,732	0.06%
2020/09/25	1	65.10	0	0.00	65.20	1	2,191	0.05%
2020/09/18	1	70.20	0	0.00	70.90	1	2,371	0.04%
2020/09/16	0	0.00	1	70.80	70.20	-1	2,466	-0.04%
2020/09/11	1	69.90	0	0.00	69.70	1	2,849	0.04%
2020/09/10	1	72.00	1	71.10	71.10	0	3,103	0.00%
2020/09/08	0	0.00	12	72.56	73.50	-12	3,179	-0.38%
2020/09/04	1	73.70	0	0.00	73.40	1	3,256	0.03%
2020/09/03	4	78.55	610	83.00	75.00	-606	3,256	-18.61%	大賣/鉅額交易
2020/09/02	610	76.50	2.3	76.50	76.50	607.7	3,205	18.96%	大買/鉅額交易
2020/08/28	0	0.00	0	72.00	71.30	0	3,216	0.00%
2020/08/27	0	0.00	13	71.51	71.30	-13	3,225	-0.40%
2020/08/26	10	73.80	1	72.90	72.80	9	3,250	0.28%
2020/08/25	1	68.90	1	69.10	69.00	0	3,245	0.00%
2020/08/24	0.1	70.00	1	69.50	69.60	-0.9	3,265	-0.03%
2020/08/21	3	69.17	0	0.00	69.20	3	3,282	0.09%
2020/08/20	14	66.67	2	67.00	67.70	12	3,322	0.36%
2020/08/19	0	0.00	2	71.25	71.40	-2	3,376	-0.06%
2020/08/17	2	70.50	0	0.00	70.30	2	3,516	0.06%
2020/08/14	0	0.00	1	72.10	72.10	-1	3,533	-0.03%
2020/08/13	14.1	72.90	0	0.00	71.00	14.1	3,607	0.39%
2020/08/12	0	0.00	1	73.50	73.00	-1	3,733	-0.03%
2020/08/11	0	0.00	1	72.70	71.80	-1	3,785	-0.03%
2020/08/10	13	76.72	3	77.50	75.40	10	3,779	0.26%
2020/08/07	1	77.40	0	0.00	77.40	1	3,785	0.03%
2020/08/06	2	80.50	1	81.60	78.60	1	3,797	0.03%
2020/08/04	2	78.90	26	79.00	79.00	-24	3,782	-0.63%
2020/08/03	3	79.50	1	78.40	80.70	2	3,824	0.05%
2020/07/30	0	0.00	1	78.70	79.10	-1	3,933	-0.03%
2020/07/29	0	0.00	8	75.66	76.10	-8	3,988	-0.20%
2020/07/28	27.1	74.85	1	75.70	73.10	26.1	3,984	0.65%
2020/07/27	4	78.15	0	0.00	76.00	4	3,953	0.10%
2020/07/24	1	75.00	54	77.99	74.60	-53	3,916	-1.35%
2020/07/23	1	79.20	1	77.60	77.60	0	3,902	0.00%
2020/07/21	54	77.40	1	78.70	77.20	53	3,885	1.36%
2020/07/20	1	70.00	1	72.00	76.20	0	3,917	0.00%
2020/07/17	4.1	80.28	12	77.91	77.30	-7.9	3,862	-0.20%
2020/07/16	3	86.40	2	88.30	85.80	1	3,787	0.03%
2020/07/15	2	87.15	3	90.63	86.70	-1	3,760	-0.03%
2020/07/14	2	88.60	3	88.73	88.70	-1	3,718	-0.03%
2020/07/13	7	95.21	0	0.00	91.90	7	3,670	0.19%
2020/07/10	7	99.13	4	101.63	98.00	3	3,593	0.08%
2020/07/09	8	102.75	17	103.87	102.50	-9	3,469	-0.26%
2020/07/08	6	94.25	24	92.73	97.00	-18	3,318	-0.54%
2020/07/07	14	88.36	8	89.54	89.00	6	3,157	0.19%
2020/07/06	11	85.02	8	88.18	91.90	3	3,119	0.10%
2020/07/03	4	83.20	3	83.73	83.60	1	3,084	0.03%
2020/07/02	5	85.96	5	86.98	85.10	0	3,074	0.00%
2020/07/01	5	81.64	3	84.83	84.50	2	3,055	0.07%
2020/06/30	6	85.52	7	89.50	85.50	-1	3,026	-0.03%
2020/06/29	10	83.18	0	0.00	87.40	10	2,988	0.33%
2020/06/24	0	0.00	10	79.55	79.50	-10	2,958	-0.34%
2020/06/23	0	0.00	42	83.00	82.20	-42	2,944	-1.43%
2020/06/22	7	84.86	2	85.50	84.10	5	2,895	0.17%
2020/06/19	15	85.77	10	85.57	84.50	5	2,858	0.17%
2020/06/18	11	87.64	9	89.86	91.30	2	2,735	0.07%
2020/06/17	11	84.19	11	84.96	86.00	0	2,551	0.00%
2020/06/16	1	78.20	1	78.20	78.20	0	2,357	0.00%
2020/06/15	0	0.00	3	71.10	71.10	-3	2,293	-0.13%
2020/06/12	0	0.00	24	64.55	64.70	-24	2,281	-1.05%
2020/06/11	3	59.73	1	58.90	58.90	2	2,229	0.09%
2020/06/09	2	59.90	1	60.20	62.00	1	2,198	0.05%
2020/06/08	5	60.26	0	0.00	60.10	5	2,201	0.23%
2020/06/05	1	61.50	1	62.00	61.50	0	2,188	0.00%
2020/06/04	0	0.00	1	61.00	61.30	-1	2,182	-0.05%
2020/06/02	11	61.20	1	60.10	60.10	10	2,160	0.46%
2020/05/29	0	0.00	1	64.10	64.20	-1	2,106	-0.05%
2020/05/28	3	62.47	0	0.00	62.90	3	2,083	0.14%
2020/05/27	1	64.40	0	0.00	63.40	1	2,074	0.05%
2020/05/26	1	66.00	5	66.48	65.90	-4	2,029	-0.20%
2020/05/25	3	68.40	8	66.59	69.00	-5	1,942	-0.26%
2020/05/22	1	64.50	11	64.59	64.50	-10	1,843	-0.54%
2020/05/21	2	62.70	0	0.00	62.80	2	1,798	0.11%
2020/05/20	12	64.03	3	63.87	63.00	9	1,766	0.51%
2020/05/19	14	65.38	9	65.94	68.50	5	1,695	0.29%
2020/05/18	0	0.00	23	62.34	62.40	-23	1,573	-1.46%
2020/05/15	3	56.80	0	0.00	56.80	3	1,523	0.20%
2020/05/14	1	60.20	0	0.00	57.90	1	1,507	0.07%
2020/05/13	0	0.00	1	59.80	59.70	-1	1,485	-0.07%
2020/05/12	0	0.00	3	57.43	57.40	-3	1,456	-0.21%
2020/05/11	9	55.89	2	56.30	57.20	7	1,455	0.48%
2020/05/08	18	58.50	1	59.90	57.10	17	1,438	1.18%
2020/05/07	2	61.60	0	0.00	61.30	2	1,381	0.14%
2020/05/06	6	59.67	7	62.86	62.50	-1	1,345	-0.07%
2020/05/05	2	59.45	28	60.41	60.00	-26	1,296	-2.01%
2020/04/28	2	54.10	0	0.00	54.00	2	1,220	0.16%
2020/04/24	2	54.75	1	54.10	53.90	1	1,193	0.08%
2020/04/23	1	52.50	25	55.98	55.90	-24	1,154	-2.08%
2020/04/22	1	50.90	0	0.00	51.00	1	1,081	0.09%
2020/04/21	10	51.50	13	53.08	51.20	-3	1,072	-0.28%
2020/04/17	11	51.07	0	0.00	51.10	11	1,049	1.05%
2020/04/16	12	52.50	3	52.83	52.40	9	1,041	0.86%
2020/04/15	2	52.60	0	0.00	52.60	2	1,031	0.19%
2020/04/14	2	53.40	2	53.65	53.30	0	1,025	0.00%
2020/04/10	2	52.70	0	0.00	52.50	2	1,017	0.20%
2020/04/09	5	53.66	0	0.00	52.90	5	1,014	0.49%
2020/04/07	1	49.40	0	0.00	49.80	1	948	0.11%
2020/04/01	0	0.00	1	47.60	47.80	-1	903	-0.11%
2020/03/30	1	49.00	0	0.00	48.90	1	893	0.11%
2020/03/27	0	0.00	2	49.05	50.60	-2	872	-0.23%
2020/03/25	1	46.30	0	0.00	46.55	1	838	0.12%
2020/03/24	0	0.00	4	45.95	46.20	-4	832	-0.48%
2020/03/23	3	47.42	0	0.00	45.75	3	825	0.36%
2020/03/20	1	50.20	4	49.21	50.20	-3	803	-0.37%
2020/03/19	0	0.00	1	45.70	45.70	-1	738	-0.14%
2020/03/18	0	0.00	2	41.55	41.55	-2	745	-0.27%
2020/03/17	3	37.88	0	0.00	37.80	3	747	0.40%
2020/03/16	0	0.00	1	44.85	41.95	-1	733	-0.14%
2020/03/13	1	44.25	2	43.90	43.90	-1	726	-0.14%
2020/03/12	2	49.50	2	52.30	48.70	0	725	0.00%
2020/03/10	1	54.60	2	54.65	54.60	-1	709	-0.14%
2020/03/09	1	57.20	0	0.00	56.40	1	707	0.14%
2020/03/06	0	0.00	1	57.90	57.90	-1	705	-0.14%
2020/03/05	0	0.00	14	58.50	58.60	-14	707	-1.98%
2020/03/03	3	57.60	9	57.64	57.10	-6	725	-0.83%
2020/03/02	21	54.09	2	55.80	58.00	19	750	2.53%
2020/02/27	1	57.00	0	0.00	56.60	1	755	0.13%
2020/02/25	2	60.25	0	0.00	59.50	2	881	0.23%
2020/02/24	2	60.90	1	60.90	60.90	1	883	0.11%
2020/02/21	1	59.60	0	0.00	59.50	1	865	0.12%
2020/02/20	5	59.36	1	60.20	59.50	4	859	0.47%
2020/02/18	1	61.00	0	0.00	61.00	1	835	0.12%
2020/02/13	1	59.40	0	0.00	59.20	1	820	0.12%
2020/02/07	0	0.00	2	61.00	60.60	-2	803	-0.25%
2020/02/06	5	64.10	5	62.44	62.20	0	792	0.00%
2020/02/04	2	51.90	1	53.40	53.40	1	723	0.14%
2020/02/03	0	0.00	1	50.20	48.60	-1	714	-0.14%
2020/01/31	4	54.70	0	0.00	54.00	4	720	0.56%
2020/01/30	1	53.30	2	53.40	53.70	-1	718	-0.14%
2020/01/14	2	59.15	2	59.60	58.80	0	713	0.00%
2020/01/13	1	59.80	1	61.00	59.70	0	712	0.00%
2020/01/10	1	59.10	1	60.10	59.80	0	705	0.00%
2020/01/09	1	57.70	0	0.00	57.60	1	700	0.14%
2020/01/07	2	59.00	0	0.00	59.00	2	705	0.28%
2020/01/03	1	61.00	0	0.00	61.10	1	698	0.14%
2020/01/02	1	61.60	0	0.00	61.90	1	704	0.14%
2019/12/30	2	61.40	0	0.00	61.70	2	705	0.28%
2019/12/26	1	62.10	0	0.00	62.20	1	704	0.14%
2019/12/25	0	0.00	0	62.30	62.40	0	706	-0.01%
2019/12/19	0	0.00	2	63.40	63.10	-2	726	-0.28%
2019/12/12	1	62.30	0	0.00	62.00	1	713	0.14%
2019/12/11	1	63.10	0	0.00	62.80	1	707	0.14%
2019/12/09	0	0.00	1	64.80	63.50	-1	725	-0.14%
2019/12/04	1	63.50	0	0.00	63.20	1	752	0.13%
2019/12/02	2	62.55	1	64.00	62.90	1	749	0.13%
2019/11/29	5	63.92	0	0.00	63.60	5	748	0.67%
2019/11/28	0	0.00	4	66.13	65.50	-4	739	-0.54%
2019/11/26	2	64.45	0	0.00	64.20	2	705	0.28%
2019/11/25	5	66.24	1	68.00	65.10	4	687	0.58%
2019/11/22	3	64.93	26	66.18	66.90	-23	633	-3.63%
2019/11/21	0	0.00	2	61.10	60.90	-2	553	-0.36%
2019/11/19	2	59.60	0	0.00	59.50	2	556	0.36%
2019/11/18	0	0.00	5	59.30	59.00	-5	560	-0.89%
2019/11/15	3	59.23	11	59.60	59.40	-8	566	-1.41%
2019/11/07	0	0.00	1	61.60	61.40	-1	638	-0.16%
2019/11/06	1	61.00	0	0.00	61.10	1	640	0.16%
2019/10/31	2	61.65	0	0.00	61.50	2	685	0.29%
2019/10/30	0	0.00	1	62.50	62.80	-1	689	-0.15%
2019/10/22	3	60.40	0	0.00	60.50	3	799	0.38%
2019/10/21	1	60.40	0	0.00	60.30	1	810	0.12%
2019/10/16	2	60.75	0	0.00	60.40	2	915	0.22%
2019/10/14	1	61.90	0	0.00	61.90	1	943	0.11%
2019/10/09	1	62.10	2	62.15	62.10	-1	953	-0.10%
2019/10/08	1	63.50	1	63.30	62.70	0	968	0.00%
2019/10/07	1	61.90	0	0.00	61.80	1	990	0.10%
2019/10/02	1	62.90	0	0.00	62.70	1	1,029	0.10%
2019/10/01	1	62.80	0	0.00	62.60	1	1,040	0.10%
2019/09/27	1	63.00	0	0.00	63.10	1	1,055	0.09%
2019/09/26	1	63.80	2	63.85	63.60	-1	1,085	-0.09%
2019/09/25	2	64.65	4	64.65	64.30	-2	1,136	-0.18%
2019/09/24	13	63.31	0	0.00	63.00	13	1,127	1.15%
2019/09/18	1	62.10	0	0.00	62.30	1	1,143	0.09%
2019/09/12	1	62.50	0	0.00	62.70	1	1,196	0.08%
2019/09/11	1	63.00	0	0.00	62.90	1	1,196	0.08%
2019/09/10	0	0.00	1	63.70	64.90	-1	1,182	-0.08%
2019/09/09	11	61.56	0	0.00	61.60	11	1,149	0.96%
2019/09/03	0	0.00	1	62.00	62.20	-1	1,186	-0.08%
2019/08/22	1	61.60	0	0.00	61.80	1	1,206	0.08%
2019/08/21	1	62.80	0	0.00	62.70	1	1,212	0.08%
2019/08/20	0	0.00	1	63.40	63.50	-1	1,229	-0.08%
2019/08/16	0	0.00	5	63.20	63.30	-5	1,294	-0.39%
2019/08/15	6	63.47	3	63.83	64.40	3	1,299	0.23%
2019/08/14	1	62.00	0	0.00	61.40	1	1,280	0.08%
2019/08/13	1	62.20	0	0.00	62.10	1	1,278	0.08%
2019/08/12	1	59.30	0	0.00	59.30	1	1,267	0.08%
2019/08/08	0	0.00	1	62.30	61.30	-1	1,271	-0.08%
2019/08/05	5	63.64	2	61.80	61.30	3	1,331	0.23%
2019/08/02	1	67.00	1	67.60	66.90	0	1,318	0.00%
2019/07/31	4	66.50	0	0.00	66.70	4	1,333	0.30%
2019/07/30	1	67.80	0	0.00	68.80	1	1,316	0.08%
2019/07/29	0	0.00	1	76.30	75.30	-1	1,276	-0.08%
2019/07/24	4	78.68	0	0.00	77.80	4	1,293	0.31%
2019/07/22	1	77.60	5	77.90	77.40	-4	1,352	-0.30%
2019/07/18	5	80.68	12	79.60	79.50	-7	1,346	-0.52%
2019/07/16	3	76.57	2	76.85	76.60	1	1,320	0.08%
2019/07/15	0	0.00	1	74.20	74.90	-1	1,327	-0.08%
2019/07/12	1	73.50	0	0.00	73.90	1	1,371	0.07%
2019/07/11	1	74.90	0	0.00	74.70	1	1,413	0.07%
2019/07/09	5	76.40	0	0.00	76.20	5	1,544	0.32%
2019/07/08	0	0.00	20	77.66	77.10	-20	1,728	-1.16%
2019/07/05	0	0.00	1	79.20	79.50	-1	1,728	-0.06%
2019/07/04	1	79.90	4	78.78	79.70	-3	1,721	-0.17%
2019/07/03	13	78.79	1	79.00	78.60	12	1,713	0.70%
2019/07/02	0	0.00	1	80.00	79.70	-1	1,696	-0.06%
2019/06/28	0	0.00	1	75.50	75.70	-1	1,663	-0.06%
2019/06/26	0	0.00	1	74.00	74.20	-1	1,662	-0.06%
2019/06/25	0	0.00	1	74.60	74.00	-1	1,664	-0.06%
2019/06/24	0	0.00	1	74.30	75.20	-1	1,663	-0.06%
2019/06/21	1	75.20	1	76.30	74.60	0	1,657	0.00%
2019/06/20	1	75.80	18	76.31	76.50	-17	1,652	-1.03%
2019/06/19	0	0.00	1	73.80	73.90	-1	1,640	-0.06%
2019/06/17	0	0.00	4	74.50	74.10	-4	1,652	-0.24%
2019/06/12	20	74.20	1	74.10	74.00	19	1,750	1.09%
2019/06/11	4	75.48	21	75.49	75.20	-17	1,778	-0.96%
2019/06/06	1	73.00	0	0.00	73.00	1	1,787	0.06%
2019/06/05	1	74.40	0	0.00	74.10	1	1,789	0.06%
2019/06/04	0	0.00	2	73.75	74.00	-2	1,787	-0.11%
2019/06/03	0	0.00	1	73.30	72.90	-1	1,793	-0.06%
2019/05/31	1	73.50	0	0.00	73.60	1	1,808	0.06%
2019/05/30	1	74.30	1	74.00	73.80	0	1,816	0.00%
2019/05/29	0	0.00	2	74.00	73.20	-2	1,831	-0.11%
2019/05/28	1	73.30	47	73.04	72.80	-46	1,863	-2.47%
2019/05/27	22	75.40	0	0.00	74.30	22	1,881	1.17%
2019/05/24	6	78.38	19	77.50	77.20	-13	1,906	-0.68%
2019/05/23	4	73.15	1	73.90	73.60	3	1,891	0.16%
2019/05/22	2	71.60	0	0.00	71.80	2	1,925	0.10%
2019/05/17	1	69.80	0	0.00	69.80	1	2,034	0.05%
2019/05/16	5	72.68	0	0.00	70.90	5	2,139	0.23%
2019/05/15	8	72.20	3	73.03	73.40	5	2,204	0.23%
2019/05/14	9	64.98	1	73.00	72.90	8	2,199	0.36%
2019/05/13	17	68.86	1	70.80	67.50	16	2,186	0.73%
2019/05/10	0	0.00	1	72.40	71.00	-1	2,198	-0.05%
2019/05/09	2	74.25	2	72.00	72.00	0	2,195	0.00%
2019/05/07	0	0.00	2	76.75	76.60	-2	2,187	-0.09%
2019/05/06	8	77.36	1	79.30	76.80	7	2,205	0.32%
2019/05/03	1	76.60	1	76.60	76.40	0	2,244	0.00%
2019/05/02	1	75.60	0	0.00	75.80	1	2,249	0.04%
2019/04/30	2	73.90	2	75.60	76.50	0	2,278	0.00%
2019/04/29	7	77.03	0	0.00	75.70	7	2,263	0.31%
2019/04/26	21	83.72	2	82.90	82.00	19	2,222	0.85%
2019/04/25	1	82.00	1	81.90	81.60	0	2,217	0.00%
2019/04/24	1	81.70	2	82.20	81.70	-1	2,264	-0.04%
2019/04/23	1	84.00	1	83.60	83.30	0	2,294	0.00%
2019/04/22	0	0.00	3	81.80	82.00	-3	2,285	-0.13%
2019/04/19	4	82.30	0	0.00	81.90	4	2,308	0.17%
2019/04/18	0	0.00	5	82.26	80.50	-5	2,343	-0.21%
2019/04/17	20	84.04	3	84.70	83.50	17	2,381	0.71%
2019/04/16	9	84.71	3	82.53	87.00	6	2,398	0.25%
2019/04/15	5	79.60	9	79.16	80.00	-4	2,353	-0.17%
2019/04/12	8	84.66	8	84.24	80.30	0	2,396	0.00%
2019/04/11	0	0.00	2	81.40	81.40	-2	2,283	-0.09%
2019/04/09	1	67.30	0	0.00	67.30	1	2,315	0.04%
2019/04/08	1	61.10	0	0.00	61.20	1	2,314	0.04%
2019/03/22	0	0.00	2	59.15	58.20	-2	2,426	-0.08%
2019/03/20	1	59.10	1	59.20	59.20	0	2,430	0.00%
2019/03/19	0	0.00	3	61.50	60.70	-3	2,420	-0.12%
2019/03/15	3	63.87	2	62.70	62.00	1	2,387	0.04%
2019/03/14	2	67.35	2	68.65	66.50	0	2,331	0.00%
2019/03/13	0	0.00	2	66.95	66.80	-2	2,315	-0.09%
2019/03/11	0	0.00	5	64.92	65.70	-5	2,320	-0.22%
2019/03/08	2	65.20	0	0.00	65.50	2	2,332	0.09%
2019/03/07	4	65.55	0	0.00	65.00	4	2,340	0.17%
2019/03/05	2	66.00	0	0.00	65.60	2	2,329	0.09%
2019/03/04	2	66.45	1	66.10	66.10	1	2,320	0.04%
2019/02/27	2	66.60	3	67.10	67.50	-1	2,307	-0.04%
2019/02/25	2	67.60	7	67.71	67.00	-5	2,254	-0.22%
2019/02/21	4	69.95	4	69.25	67.00	0	2,202	0.00%
2019/02/20	0	0.00	2	66.90	66.60	-2	2,145	-0.09%
2019/02/19	4	67.18	4	66.80	66.70	0	2,123	0.00%
2019/02/18	6	67.40	5	67.00	68.00	1	2,089	0.05%
2019/02/15	6	65.22	2	66.45	67.00	4	2,027	0.20%
2019/02/14	8	59.89	39	62.01	62.30	-31	1,917	-1.62%
2019/02/12	1	57.30	1	58.10	57.20	0	1,881	0.00%
2019/02/11	1	58.30	4	56.95	57.40	-3	1,888	-0.16%
2019/01/30	1	55.30	11	55.50	55.10	-10	1,856	-0.54%
2019/01/29	0	0.00	1	56.00	55.10	-1	1,853	-0.05%
2019/01/25	12	56.65	9	56.00	55.80	3	1,851	0.16%
2019/01/24	3	56.73	1	55.20	57.00	2	1,836	0.11%
2019/01/23	1	54.30	2	54.50	54.40	-1	1,784	-0.06%
2019/01/22	1	54.90	1	54.30	54.30	0	1,777	0.00%
2019/01/21	1	52.10	3	52.63	52.50	-2	1,763	-0.11%
2019/01/18	1	52.80	2	53.80	52.90	-1	1,771	-0.06%
2019/01/17	2	53.30	10	53.18	53.30	-8	1,780	-0.45%
2019/01/16	2	52.80	2	53.15	52.70	0	1,783	0.00%
2019/01/15	4	56.78	8	56.03	55.70	-4	1,786	-0.22%
2019/01/14	0	0.00	14	57.25	57.60	-14	1,753	-0.80%
2019/01/11	1	57.20	4	56.55	56.30	-3	1,739	-0.17%
2019/01/10	9	57.08	1	57.10	56.10	8	1,704	0.47%
2019/01/09	31	58.41	18	57.49	57.50	13	1,661	0.78%
2019/01/08	41	56.04	7	55.71	57.20	34	1,590	2.14%
2019/01/07	18	52.08	6	52.25	52.00	12	1,543	0.78%
2019/01/04	15	50.77	41	50.04	52.00	-26	1,536	-1.69%
2019/01/03	7	48.12	17	48.16	48.50	-10	1,433	-0.70%
2019/01/02	5	44.33	2	44.15	44.10	3	1,431	0.21%
2018/12/28	1	45.25	12	44.13	45.05	-11	1,478	-0.74%
2018/12/27	1	41.85	1	42.45	42.00	0	1,559	0.00%
2018/12/26	4	42.13	3	42.55	41.70	1	1,644	0.06%
2018/12/25	5	42.29	3	42.83	42.10	2	1,682	0.12%
2018/12/24	1	41.90	8	42.03	42.00	-7	1,678	-0.42%
2018/12/22	1	41.90	0	0.00	42.00	1	1,682	0.06%
2018/12/21	2	42.28	1	42.70	42.55	1	1,692	0.06%
2018/12/20	12	43.46	8	44.29	43.60	4	1,683	0.24%
2018/12/19	18	43.55	2	43.53	42.55	16	1,647	0.97%
2018/12/18	9	43.62	2	44.50	43.50	7	1,637	0.43%
2018/12/17	5	43.75	25	44.50	44.75	-20	1,601	-1.25%
2018/12/13	1	41.70	3	41.65	41.40	-2	1,582	-0.13%
2018/12/12	0	0.00	1	39.60	39.35	-1	1,571	-0.06%
2018/12/10	1	39.50	1	39.25	39.00	0	1,703	0.00%
2018/12/07	1	39.95	0	0.00	39.85	1	1,789	0.06%
2018/12/06	1	39.90	0	0.00	39.90	1	1,788	0.06%
2018/12/05	8	43.46	20	43.25	43.00	-12	1,788	-0.67%
2018/12/03	1	41.80	0	0.00	42.10	1	1,811	0.06%
2018/11/26	0	0.00	2	39.95	39.55	-2	1,783	-0.11%
2018/11/22	1	41.55	1	41.25	41.15	0	1,759	0.00%
2018/11/21	3	41.52	0	0.00	41.00	3	1,750	0.17%
2018/11/20	0	0.00	12	41.63	41.80	-12	1,744	-0.69%
2018/11/15	3	39.65	0	0.00	39.65	3	1,707	0.18%
2018/11/14	1	40.80	0	0.00	40.15	1	1,700	0.06%
2018/11/13	1	39.85	3	41.40	40.90	-2	1,691	-0.12%
2018/11/12	15	41.41	4	41.16	41.10	11	1,682	0.65%
2018/11/09	5	42.52	18	43.68	43.05	-13	1,661	-0.78%
2018/11/08	15	39.05	3	40.17	42.50	12	1,612	0.74%
2018/11/07	2	38.70	0	0.00	38.65	2	1,577	0.13%
2018/11/06	0	0.00	1	40.00	38.65	-1	1,577	-0.06%
2018/11/05	3	38.67	1	39.90	38.50	2	1,577	0.13%
2018/11/02	1	40.00	0	0.00	40.00	1	1,564	0.06%
2018/11/01	1	40.90	6	40.60	40.50	-5	1,548	-0.32%
2018/10/30	1	39.80	1	41.50	40.15	0	1,525	0.00%
2018/10/29	2	40.83	1	42.15	40.60	1	1,518	0.07%
2018/10/26	0	0.00	1	44.35	43.10	-1	1,492	-0.07%
2018/10/25	4	43.53	3	44.60	43.50	1	1,469	0.07%
2018/10/24	3	44.40	3	45.00	44.10	0	1,441	0.00%
2018/10/23	7	45.44	7	45.46	46.30	0	1,409	0.00%
2018/10/19	0	0.00	11	38.30	38.70	-11	1,320	-0.83%
2018/10/17	11	41.94	0	0.00	41.10	11	1,285	0.86%
2018/10/12	2	38.55	2	36.98	38.15	0	1,206	0.00%
2018/10/09	35	44.15	14	46.60	43.95	21	1,142	1.84%
2018/10/08	0	0.00	13	49.39	48.80	-13	1,059	-1.23%
2018/10/05	2	52.30	3	49.67	52.30	-1	988	-0.10%
2018/10/04	19	48.58	2	49.95	50.40	17	862	1.97%
2018/10/03	2	46.13	3	45.57	45.85	-1	767	-0.13%
2018/10/02	2	47.00	0	0.00	48.55	2	712	0.28%
2018/10/01	20	49.70	0	0.00	49.00	20	700	2.85%
2018/09/27	0	0.00	20	47.30	48.00	-20	678	-2.95%
2018/09/25	0	0.00	3	46.20	46.60	-3	657	-0.46%
2018/09/21	0	0.00	4	46.60	46.60	-4	648	-0.62%
2018/09/18	20	45.55	0	0.00	45.55	20	595	3.36%
2018/09/17	9	49.10	2	48.80	50.60	7	581	1.20%
2018/09/14	1	41.50	2	40.50	46.05	-1	505	-0.20%
2018/09/13	15	45.43	23	46.84	41.90	-8	441	-1.81%
2018/09/07	3	32.23	2	32.75	32.80	1	314	0.32%
2018/09/06	1	29.85	1	29.85	29.85	0	267	0.00%
2018/09/05	0	0.00	1	27.05	27.15	-1	246	-0.41%
2018/08/21	1	25.60	0	0.00	25.45	1	241	0.41%
2018/08/17	1	26.30	0	0.00	26.15	1	243	0.41%
2018/08/07	1	27.10	1	26.85	27.00	0	227	0.00%
2018/07/04	0	0.00	2	31.40	31.20	-2	291	-0.69%
2018/07/03	2	31.60	3	32.00	31.45	-1	303	-0.33%
2018/07/02	0	0.00	1	32.40	32.25	-1	306	-0.33%
2018/06/29	0	0.00	3	32.58	32.60	-3	311	-0.96%
2018/06/27	5	32.76	0	0.00	32.70	5	322	1.55%
2018/06/26	1	32.90	0	0.00	32.90	1	333	0.30%
2018/06/25	1	33.55	0	0.00	33.25	1	338	0.30%
2018/06/22	1	34.05	2	34.05	33.85	-1	349	-0.29%
2018/06/19	3	34.17	5	34.54	34.50	-2	385	-0.52%
2018/06/14	1	33.10	0	0.00	33.05	1	398	0.25%
2018/06/13	3	33.58	0	0.00	33.35	3	434	0.69%
2018/06/05	0	0.00	1	33.80	33.75	-1	462	-0.22%
2018/06/04	1	33.80	0	0.00	34.00	1	468	0.21%
2018/05/31	0	0.00	1	33.90	33.65	-1	469	-0.21%
2018/05/25	1	33.65	0	0.00	33.40	1	466	0.21%
2018/05/22	1	33.70	0	0.00	33.65	1	470	0.21%
2018/05/18	0	0.00	1	33.90	34.20	-1	468	-0.21%
2018/05/14	0	0.00	1	33.55	33.50	-1	482	-0.21%
2018/05/09	0	0.00	1	33.65	33.40	-1	488	-0.20%
2018/05/04	0	0.00	1	34.20	34.25	-1	493	-0.20%
2018/04/30	1	34.95	0	0.00	34.70	1	496	0.20%
2018/04/26	3	34.58	0	0.00	34.60	3	498	0.60%
2018/04/25	1	36.70	0	0.00	36.70	1	496	0.20%
2018/04/23	0	0.00	1	37.30	37.75	-1	508	-0.20%
2018/04/19	0	0.00	1	36.70	36.40	-1	554	-0.18%
2018/04/18	0	0.00	2	36.15	36.00	-2	552	-0.36%
2018/04/16	1	37.85	1	37.05	37.20	0	544	0.00%
2018/04/13	1	38.65	1	38.20	38.25	0	540	0.00%
2018/04/12	1	39.00	1	38.95	38.90	0	540	0.00%
2018/04/11	0	0.00	1	38.45	38.45	-1	536	-0.19%
2018/04/09	1	38.70	0	0.00	39.30	1	531	0.19%
2018/04/03	1	38.15	0	0.00	37.95	1	519	0.19%
2018/03/27	1	38.70	0	0.00	38.50	1	488	0.20%
2018/03/26	0	0.00	2	38.98	38.95	-2	485	-0.41%
2018/03/23	0	0.00	4	36.35	36.35	-4	464	-0.86%
2018/03/22	5	38.94	1	39.50	37.55	4	454	0.88%
2018/03/20	1	38.20	1	37.95	37.80	0	424	0.00%
2018/03/19	0	0.00	2	39.30	38.75	-2	421	-0.48%
2018/03/16	1	35.00	1	36.20	38.00	0	391	0.00%
2018/03/13	0	0.00	1	34.00	33.90	-1	389	-0.26%
2018/03/12	0	0.00	1	34.00	34.00	-1	387	-0.26%
2018/03/05	0	0.00	4	33.75	33.45	-4	391	-1.02%
2018/02/22	1	32.70	0	0.00	33.25	1	395	0.25%
2018/02/21	3	32.22	0	0.00	32.25	3	396	0.76%
2018/02/09	1	31.20	0	0.00	31.50	1	406	0.25%
2018/02/06	2	33.40	15	33.88	32.75	-13	414	-3.13%
2018/01/31	0	0.00	1	36.10	36.05	-1	412	-0.24%
2018/01/18	1	38.20	0	0.00	38.10	1	410	0.24%
2018/01/17	3	38.50	0	0.00	38.00	3	418	0.72%
2018/01/16	39	39.62	2	39.55	39.10	37	428	8.63%
2018/01/15	1	37.95	0	0.00	39.60	1	402	0.25%
2018/01/12	2	36.30	0	0.00	36.30	2	372	0.54%
2018/01/10	1	36.25	0	0.00	36.40	1	379	0.26%
2018/01/04	0	0.00	2	35.85	36.35	-2	396	-0.50%