中菲行 (5609)-永豐金-高雄券商分點個股進出

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

中菲行

(5609)

可現股當沖

股價
83.7
漲跌
▼0.5
漲幅
-0.59%
成交量
75張
產業
上櫃航運類股
496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

中菲行 (5609)籌碼相關－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄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
2024/11/21	0	0.00	1	83.70	84.20	-1	155	-0.65%
2024/11/19	1	83.39	0	0.00	83.70	1	153	0.67%
2024/11/15	0	83.80	0	0.00	83.10	0	153	0.00%
2024/10/29	0	0.00	0	86.00	84.90	0	160	0.00%
2024/10/23	1.1	85.54	0	0.00	85.50	1.1	166	0.64%
2024/10/22	0.5	85.80	0	0.00	85.40	0.5	166	0.28%
2024/10/18	1	83.30	0	0.00	83.30	1	169	0.59%
2024/10/09	0	87.40	0	0.00	87.40	0	166	0.00%
2024/10/07	1	87.20	1	87.70	87.70	0	175	0.00%
2024/09/27	0	87.70	2	87.80	88.10	-2	185	-1.08%
2024/09/26	3	87.50	0	0.00	87.30	3	188	1.59%
2024/09/16	1	85.80	0	0.00	86.40	1	199	0.50%
2024/09/11	0	0.00	1	85.10	85.40	-1	211	-0.47%
2024/09/10	0.2	86.10	0	0.00	85.00	0.2	215	0.09%
2024/08/05	0.1	83.50	0	0.00	82.40	0.1	582	0.02%
2024/07/30	0	0.00	1	88.30	88.70	-1	600	-0.17%
2024/07/23	0	0.00	1	90.50	90.70	-1	614	-0.16%
2024/07/16	5	94.10	0	0.00	93.60	5	630	0.79%
2024/07/10	1	92.00	0	0.00	93.00	1	647	0.15%
2024/07/09	0	0.00	1.2	93.05	93.30	-1.2	648	-0.18%
2024/07/08	1	91.50	0	0.00	92.00	1	646	0.15%
2024/07/01	0	0.00	0.1	90.30	90.30	-0.1	657	-0.01%
2024/06/27	1	91.60	2	91.25	91.10	-1	658	-0.15%
2024/06/20	1	89.90	0	0.00	90.10	1	658	0.15%
2024/06/19	0.2	90.12	0	0.00	89.80	0.2	654	0.03%
2024/06/18	0	0.00	0.7	89.50	89.80	-0.7	655	-0.11%
2024/06/17	0	89.00	0	0.00	89.10	0	658	0.00%
2024/06/12	0.5	90.00	0	0.00	88.50	0.5	662	0.08%
2024/06/06	0	0.00	0	94.50	94.40	0	662	0.00%
2024/06/05	2	101.25	2	100.50	101.00	0	629	0.00%
2024/05/31	0	98.99	0	0.00	98.70	0	587	0.00%
2024/05/29	1	99.60	0	0.00	99.80	1	574	0.17%
2024/05/28	0	100.00	0	0.00	100.00	0	567	0.00%
2024/05/24	0	0.00	0	98.50	98.50	0	543	0.00%
2024/05/23	0	98.70	0	0.00	97.40	0	542	0.00%
2024/05/22	0	98.80	0.7	98.70	98.90	-0.7	540	-0.13%
2024/05/21	0	97.30	0	0.00	97.90	0	539	0.00%
2024/05/20	0	0.00	1	97.10	97.30	-1	543	-0.18%
2024/05/17	0	0.00	0	96.90	96.60	0	542	0.00%
2024/05/16	0	97.00	0	0.00	97.70	0	541	0.00%
2024/05/15	0	97.00	0	0.00	96.20	0	540	0.00%
2024/05/14	0	97.60	0	0.00	96.40	0	534	0.00%
2024/05/13	1	104.00	1	105.50	101.00	0	516	0.00%
2024/05/10	1	103.00	1	100.00	99.90	0	476	0.00%
2024/05/06	0	0.00	0.3	94.60	95.20	-0.3	426	-0.07%
2024/05/03	0.1	94.55	0	0.00	94.20	0.1	424	0.03%
2024/04/30	0.1	92.70	0.3	93.00	93.70	-0.2	422	-0.06%
2024/04/29	0.3	93.43	0	93.50	93.50	0.3	421	0.07%
2024/04/26	0.1	92.30	0	0.00	92.40	0.1	424	0.01%
2024/04/22	1	94.10	0	93.00	91.50	1	432	0.23%
2024/04/19	0	0.00	1	95.20	95.20	-1	424	-0.24%
2024/04/17	0	0.00	0	91.30	91.70	0	411	0.00%
2024/04/15	0	91.00	0	0.00	90.80	0	418	0.00%
2024/04/12	0	91.60	0	0.00	92.40	0	419	0.00%
2024/04/11	0	0.00	1	91.50	91.40	-1	422	-0.24%
2024/04/10	0.2	91.90	0	0.00	91.50	0.2	430	0.03%
2024/04/09	1	92.10	0	0.00	92.20	1	427	0.23%
2024/04/08	0.2	89.90	0	0.00	90.30	0.2	418	0.05%
2024/04/02	0	89.80	1	89.80	89.90	-1	420	-0.24%
2024/04/01	0.2	89.82	0	0.00	89.60	0.2	420	0.05%
2024/03/29	0	89.60	0	0.00	90.10	0	421	0.00%
2024/03/28	0	90.20	0	0.00	90.20	0	450	0.00%
2024/03/26	0	88.60	0	0.00	88.50	0	492	0.00%
2024/03/25	0.1	90.00	0	0.00	90.10	0.1	494	0.01%
2024/03/22	0.1	89.97	1	90.00	90.20	-0.9	504	-0.18%
2024/03/21	0.9	89.95	0	0.00	90.60	0.9	526	0.18%
2024/03/20	0	89.70	0	0.00	89.60	0	530	0.00%
2024/03/19	0	0.00	0	89.90	90.40	0	531	0.00%
2024/03/18	0	89.80	0.2	89.30	89.40	-0.2	544	-0.03%
2024/03/15	0.2	90.00	0	0.00	90.00	0.2	547	0.03%
2024/03/14	1	90.00	0	0.00	91.00	1	542	0.18%
2024/03/13	0	0.00	1.2	90.40	90.70	-1.2	534	-0.22%
2024/03/11	0.2	86.90	0	0.00	88.20	0.2	510	0.04%
2024/03/08	0	85.97	0	0.00	86.80	0	520	0.00%
2024/03/07	0	85.90	0	0.00	86.70	0	527	0.00%
2024/03/05	0	0.00	1	84.30	84.80	-1	511	-0.20%
2024/03/04	1	83.40	0	0.00	83.90	1	507	0.20%
2024/03/01	0	84.29	3	84.20	84.30	-3	502	-0.59%
2024/02/27	1	83.60	1	84.20	83.90	0	499	0.00%
2024/02/26	0	84.70	0	0.00	84.40	0	498	0.00%
2024/02/23	0	84.90	0	0.00	84.50	0	496	0.00%
2024/02/21	1	84.50	1	84.20	84.20	0	488	0.00%
2024/02/15	0	84.50	0	0.00	83.50	0	475	0.00%
2024/02/05	0	85.80	0	0.00	85.30	0	472	0.00%
2024/01/30	0	87.20	0	0.00	87.50	0	452	0.00%
2024/01/25	0	87.80	0	87.70	87.50	0	440	0.00%
2024/01/18	0	0.00	1	85.80	85.90	-1	420	-0.24%
2024/01/16	0	86.20	0	0.00	86.10	0	421	0.00%
2024/01/15	0	0.00	1	86.00	86.60	-1	415	-0.24%
2024/01/12	0	0.00	0	84.80	85.00	0	420	0.00%
2024/01/11	0	84.00	1	84.00	84.50	-1	420	-0.24%
2024/01/10	0	83.20	0	0.00	83.50	0	425	0.00%
2024/01/09	0	84.00	0	0.00	83.80	0	426	0.00%
2024/01/08	0	85.80	0	0.00	86.90	0	416	0.00%
2024/01/05	0	85.70	0	0.00	87.00	0	410	0.00%
2024/01/04	0	0.00	0	86.00	85.50	0	404	-0.01%
2023/12/29	0	83.20	0	0.00	82.80	0	389	0.00%
2023/12/28	0	83.60	0	0.00	83.20	0	386	0.00%
2023/12/26	0	84.00	0	0.00	83.50	0	383	0.00%
2023/12/25	2	86.73	1	83.00	83.00	1	381	0.26%
2023/12/22	1	90.00	1.3	90.12	88.40	-0.3	352	-0.08%
2023/12/20	0	85.90	0	0.00	86.10	0	308	0.00%
2023/12/18	0	0.00	0	84.70	86.10	0	292	0.00%
2023/12/15	0	0.00	0	83.40	83.00	0	270	0.00%
2023/12/14	0	0.00	1	84.20	83.20	-1	264	-0.38%
2023/12/12	0	0.00	5	81.60	81.70	-5	251	-1.99%
2023/12/06	0	80.60	0	0.00	80.70	0	245	0.00%
2023/12/05	3	84.00	3	82.47	81.30	0	239	0.00%
2023/12/04	0	0.00	0	81.50	81.40	0	218	0.00%
2023/11/30	0.1	79.50	0	0.00	79.00	0.1	208	0.05%
2023/11/20	0	80.00	0	0.00	79.50	0	216	0.00%
2023/11/17	0	0.00	2	80.20	80.40	-2	215	-0.93%
2023/11/09	0	79.60	0	0.00	79.20	0	221	0.00%
2023/11/08	0	80.00	0	0.00	79.60	0	221	0.00%
2023/11/06	0	80.00	0	0.00	80.20	0	220	0.00%
2023/11/02	0	79.60	2	79.60	79.80	-2	220	-0.91%
2023/10/24	0	0.00	4	78.20	78.50	-4	230	-1.74%
2023/10/17	0	77.00	0	0.00	76.10	0	206	0.01%
2023/10/16	0	77.30	0	77.30	76.90	0	201	0.00%
2023/10/11	0	0.00	0.1	77.80	77.10	-0.1	208	-0.02%
2023/10/06	1	79.80	0	0.00	79.80	1	213	0.47%
2023/10/05	0	0.00	2	79.90	79.90	-2	219	-0.91%
2023/10/04	0	0.00	1	78.30	78.80	-1	222	-0.45%
2023/10/03	1	78.70	0	0.00	78.30	1	227	0.44%
2023/10/02	1	79.80	0	0.00	78.80	1	234	0.43%
2023/09/21	0	79.80	0	0.00	79.00	0	348	0.01%
2023/09/20	0	80.90	1	80.90	80.50	-1	354	-0.28%
2023/09/19	0	81.40	0	0.00	81.70	0	359	0.00%
2023/09/18	0	0.00	0.1	80.95	81.70	-0.1	361	-0.01%
2023/09/15	0	0.00	2	80.00	80.80	-2	362	-0.55%
2023/09/14	0	0.00	0.1	79.60	79.70	-0.1	358	-0.01%
2023/09/06	2.1	77.26	0	0.00	77.50	2.1	383	0.53%
2023/09/05	0	0.00	1	78.00	78.10	-1	394	-0.25%
2023/09/04	0	77.60	0	77.96	78.00	0	413	0.00%
2023/08/23	0	74.80	0	0.00	74.50	0	428	0.00%
2023/08/22	0	75.20	0	0.00	75.20	0	432	0.00%
2023/08/16	0	75.30	0	0.00	75.00	0	426	0.00%
2023/08/09	1	74.90	0	0.00	74.60	1	429	0.22%
2023/08/08	1	76.20	0	0.00	75.70	1	430	0.23%
2023/08/07	0	0.00	0	76.00	76.20	0	430	0.00%
2023/07/31	1	74.20	0	0.00	74.30	1	429	0.23%
2023/07/20	0	71.14	0	0.00	71.80	0	436	0.00%
2023/07/18	0	70.80	0	0.00	70.40	0	445	0.00%
2023/07/17	0	71.70	0	0.00	71.50	0	444	0.00%
2023/07/13	3.1	70.43	0	0.00	70.10	3.1	445	0.70%
2023/07/12	4	73.35	0	0.00	72.80	4	440	0.91%
2023/07/11	1.1	74.41	0	0.00	74.60	1.1	437	0.25%
2023/07/07	1.1	76.14	0	0.00	76.10	1.1	435	0.25%
2023/07/05	1	78.00	0	0.00	78.20	1	431	0.23%
2023/07/04	0.1	79.10	0	0.00	78.70	0.1	427	0.02%
2023/07/03	5	78.26	1	78.20	78.20	4	419	0.95%
2023/06/30	1	93.00	0	93.30	92.30	1	379	0.26%
2023/06/29	1	89.30	0	0.00	89.20	1	340	0.29%
2023/06/19	0	91.60	0	0.00	91.60	0	334	0.00%
2023/06/16	0	92.60	0.1	92.80	92.70	0	334	-0.01%
2023/06/15	0	0.00	0.3	92.22	92.60	-0.3	337	-0.07%
2023/06/09	0	0.00	1	92.00	91.30	-1	384	-0.26%
2023/05/22	0	0.00	0	84.80	84.60	0	408	0.00%
2023/05/19	1	84.20	0	0.00	84.10	1	407	0.25%
2023/05/12	0	84.10	0	0.00	84.20	0	405	0.00%
2023/05/05	0	86.80	0	0.00	86.80	0	410	0.00%
2023/05/04	0	87.10	0	0.00	86.90	0	412	0.00%
2023/05/03	1	86.20	0	0.00	86.30	1	414	0.24%
2023/05/02	1	86.50	0	0.00	86.30	1	416	0.24%
2023/04/28	0	0.00	0.2	86.60	86.50	-0.2	419	-0.06%
2023/04/26	0	0.00	0.1	86.30	86.00	-0.1	421	-0.02%
2023/04/25	1	87.00	0	86.80	85.40	1	415	0.24%
2023/04/24	0	0.00	1	85.20	84.60	-1	407	-0.25%
2023/04/21	0	0.00	1.1	85.09	84.90	-1.1	407	-0.26%
2023/04/20	0	0.00	1	86.60	86.30	-1	399	-0.25%
2023/04/14	0	0.00	1.1	87.19	87.20	-1.1	385	-0.29%
2023/04/13	0	0.00	1	86.70	86.70	-1	381	-0.26%
2023/04/10	0	0.00	0.1	86.60	86.60	-0.1	372	-0.03%
2023/04/07	0	0.00	2.2	85.75	86.00	-2.2	368	-0.60%
2023/04/06	0	0.00	0.6	85.59	85.10	-0.6	370	-0.16%
2023/03/30	0	85.80	0	0.00	85.80	0	378	0.00%
2023/03/27	0	0.00	1.2	84.33	84.50	-1.2	369	-0.32%
2023/03/23	1	83.70	0.3	83.90	83.70	0.7	370	0.19%
2023/03/22	0	84.30	0	84.30	84.10	0	367	0.00%
2023/03/20	1.5	83.97	0	0.00	83.70	1.5	358	0.42%
2023/03/16	15	83.73	16	82.71	83.00	-1	329	-0.30%
2023/03/15	0	0.00	4	80.50	80.90	-4	296	-1.35%
2023/03/09	0	80.30	0	0.00	80.50	0	292	0.00%
2023/03/07	0	0.00	3	80.00	80.20	-3	288	-1.04%
2023/03/03	0	79.90	0	79.90	80.50	0	282	0.00%
2023/03/02	0	0.00	0	79.30	80.10	0	280	-0.01%
2023/03/01	1	77.80	0	0.00	77.60	1	268	0.37%
2023/02/24	0	78.50	0	0.00	78.30	0	262	0.00%
2023/02/23	2	78.10	1	78.20	78.30	1	257	0.39%
2023/02/15	0	74.90	0	0.00	74.80	0	250	0.00%
2023/02/13	0	0.00	0	74.60	74.40	0	263	0.00%
2023/02/10	1	75.00	0	0.00	74.90	1	269	0.37%
2023/02/07	0	74.40	0	0.00	74.60	0	282	0.00%
2023/01/13	0	0.00	0.4	70.80	71.10	-0.4	290	-0.14%
2022/12/27	3	70.80	3	70.53	70.80	0	353	0.00%
2022/12/22	2	73.00	2	72.90	73.00	0	354	0.00%
2022/12/16	0	0.00	0.1	73.20	72.00	-0.1	355	-0.03%
2022/12/13	0	71.10	0	0.00	70.60	0	349	0.00%
2022/12/12	0	71.50	0	0.00	70.60	0	353	0.00%
2022/12/08	1	72.10	0	0.00	72.20	1	355	0.28%
2022/12/06	0	0.00	1	73.00	72.70	-1	354	-0.28%
2022/12/02	0	0.00	1	74.10	74.10	-1	353	-0.28%
2022/11/16	0	0.00	1	70.20	70.40	-1	372	-0.27%
2022/11/11	0	0.00	1	70.10	69.90	-1	369	-0.27%
2022/11/09	0	0.00	1	68.30	68.80	-1	367	-0.27%
2022/11/04	1	66.40	1	64.40	66.00	0	380	0.00%
2022/10/28	0	0.00	0.1	61.30	61.30	-0.1	459	-0.02%
2022/10/26	0.1	59.00	0	0.00	59.00	0.1	456	0.02%
2022/10/21	0	0.00	1	61.00	61.50	-1	447	-0.22%
2022/10/20	1	60.01	4	60.55	60.50	-3	447	-0.67%
2022/10/19	0	0.00	4	62.45	61.60	-4	442	-0.90%
2022/10/18	1	60.90	1	61.60	61.20	0	439	0.00%
2022/10/17	9	61.07	2	60.65	61.00	7	436	1.60%
2022/10/14	2	62.60	0	0.00	63.00	2	430	0.46%
2022/10/13	2	64.65	1	64.80	60.80	1	427	0.23%
2022/09/30	0	0.00	1	60.40	61.60	-1	431	-0.23%
2022/09/29	0	0.00	0.5	61.60	60.90	-0.5	434	-0.11%
2022/09/27	0	0.00	1	65.80	66.60	-1	437	-0.23%
2022/09/12	0	0.00	0.1	71.16	70.80	-0.1	593	-0.02%
2022/09/08	0.1	69.80	0	0.00	70.00	0.1	617	0.02%
2022/09/05	0	0.00	0.5	71.70	71.90	-0.5	719	-0.07%
2022/09/02	1.1	74.61	0	0.00	74.30	1.1	737	0.15%
2022/09/01	0	0.00	1	79.00	78.10	-1	745	-0.13%
2022/08/30	0	79.90	0	0.00	80.60	0	773	0.00%
2022/08/29	1	78.50	0	0.00	79.20	1	783	0.13%
2022/08/17	1	83.10	0	0.00	82.60	1	818	0.12%
2022/08/15	1	82.70	0	0.00	82.60	1	842	0.12%
2022/08/10	1	84.20	2	84.60	84.10	-1	830	-0.12%
2022/08/09	3	76.83	2	78.20	82.00	1	771	0.13%
2022/07/27	1	72.80	0	0.00	72.80	1	935	0.11%
2022/07/25	0	0.00	2	73.40	73.30	-2	943	-0.21%
2022/07/21	0	73.40	0	73.40	73.80	0	960	0.00%
2022/07/20	1	72.40	0	0.00	72.20	1	965	0.10%
2022/07/19	0	0.00	1	71.20	72.20	-1	986	-0.10%
2022/07/18	0	70.90	0	0.00	70.50	0	994	0.00%
2022/07/15	0	70.05	0	0.00	70.20	0	1,013	0.00%
2022/07/14	2	68.85	2	70.10	70.00	0	1,037	0.00%
2022/07/13	3	70.00	3	69.30	69.20	0	1,085	0.00%
2022/07/11	1	70.50	0	0.00	70.40	1	1,207	0.08%
2022/07/06	0	0.00	1	68.60	68.00	-1	1,273	-0.08%
2022/07/04	0	68.00	0	0.00	67.00	0	1,282	0.00%
2022/07/01	0.2	68.80	0	0.00	67.50	0.2	1,288	0.02%
2022/06/30	0.1	70.50	2	71.10	70.10	-1.9	1,288	-0.15%
2022/06/24	0	71.50	0	0.00	71.40	0	1,260	0.00%
2022/06/23	1	72.40	0	0.00	69.90	1	1,248	0.08%
2022/06/22	1	72.60	1	72.60	72.20	0	1,241	0.00%
2022/06/21	1	76.50	0	0.00	76.70	1	1,219	0.08%
2022/06/20	1	78.00	0	0.00	76.60	1	1,214	0.08%
2022/06/17	1.1	84.42	1	85.20	83.70	0.1	1,189	0.01%
2022/06/16	3.1	89.27	3	90.03	86.50	0.1	1,191	0.01%
2022/06/15	0.2	101.75	3	101.33	101.00	-2.8	1,197	-0.23%
2022/06/14	2.3	103.46	0	0.00	103.50	2.3	1,180	0.19%
2022/06/13	2.1	103.05	0	0.00	103.00	2.1	1,169	0.18%
2022/06/10	1	107.00	0	0.00	106.50	1	1,159	0.09%
2022/06/09	0	109.50	0	0.00	108.50	0	1,150	0.00%
2022/06/08	2	111.00	0	0.00	110.50	2	1,142	0.18%
2022/06/07	0	0.00	1	110.00	110.00	-1	1,158	-0.09%
2022/06/06	2	110.50	2	109.75	110.00	0	1,171	0.00%
2022/06/02	0	109.00	1	109.50	109.00	-1	1,206	-0.08%
2022/06/01	1	109.00	4.1	109.13	109.50	-3.1	1,252	-0.25%
2022/05/31	1	108.00	0	0.00	108.00	1	1,349	0.07%
2022/05/24	0.1	107.50	0	0.00	107.50	0.1	1,457	0.01%
2022/05/23	4	108.50	4.1	109.99	108.50	-0.1	1,465	-0.01%
2022/05/20	0	0.00	1	105.50	106.00	-1	1,454	-0.07%
2022/05/17	1.1	105.45	1	106.00	105.50	0.1	1,475	0.01%
2022/05/16	3	109.67	1	108.50	107.50	2	1,465	0.14%
2022/05/12	4	112.75	4	111.13	108.50	0	1,440	0.00%
2022/05/11	0	0.00	15	110.57	110.50	-15	1,392	-1.08%
2022/05/10	0	0.00	0.2	107.67	108.50	-0.2	1,353	-0.01%
2022/05/09	0.1	106.50	0	0.00	106.00	0.1	1,357	0.01%
2022/05/06	0	0.00	1.1	106.64	108.50	-1.1	1,374	-0.08%
2022/05/04	0	0.00	0.2	107.00	107.00	-0.2	1,397	-0.01%
2022/05/03	0.1	104.50	0	0.00	105.00	0.1	1,400	0.01%
2022/04/27	1	100.50	1	101.50	101.50	0	1,445	0.00%
2022/04/26	0	104.50	0	0.00	104.00	0	1,437	0.00%
2022/04/25	1.1	104.50	0	0.00	104.00	1.1	1,442	0.07%
2022/04/22	0	0.00	0.2	108.00	109.00	-0.2	1,426	-0.02%
2022/04/21	1.1	108.05	0	0.00	108.00	1.1	1,433	0.08%
2022/04/20	2	109.25	0	0.00	109.00	2	1,445	0.14%
2022/04/19	3.1	109.31	2	110.25	108.50	1.1	1,497	0.07%
2022/04/18	2.1	111.38	1	114.50	108.50	1.1	1,536	0.07%
2022/04/15	10	109.50	0	0.00	109.50	10	1,561	0.64%
2022/04/14	0	110.00	1.1	111.23	108.00	-1.1	1,582	-0.07%
2022/04/13	0.1	107.00	2.1	108.21	107.50	-2	1,549	-0.13%
2022/04/12	0	0.00	0.2	106.00	106.00	-0.2	1,533	-0.01%
2022/04/11	0	0.00	1	106.00	106.00	-1	1,526	-0.07%
2022/04/07	1.1	105.48	0	0.00	104.50	1.1	1,536	0.07%
2022/04/06	0	0.00	1	107.50	107.50	-1	1,533	-0.07%
2022/04/01	0.1	104.50	0	0.00	105.50	0.1	1,537	0.01%
2022/03/31	2	105.50	0	0.00	105.00	2	1,541	0.13%
2022/03/30	0	0.00	1	105.00	106.00	-1	1,547	-0.06%
2022/03/25	2	103.50	0.2	103.50	103.00	1.8	1,562	0.12%
2022/03/24	2	105.00	0	0.00	105.00	2	1,562	0.13%
2022/03/23	0	0.00	0.1	106.00	105.50	-0.1	1,587	-0.01%
2022/03/22	0	0.00	1	105.50	105.50	-1	1,605	-0.06%
2022/03/21	4	108.00	0	0.00	106.00	4	1,631	0.25%
2022/03/18	1	105.50	15	105.40	107.00	-14	1,656	-0.85%
2022/03/17	2	103.75	0	0.00	104.50	2	1,642	0.12%
2022/03/16	1	100.50	0	0.00	101.00	1	1,724	0.06%
2022/03/15	2	102.50	1	105.00	101.50	1	1,739	0.06%
2022/03/14	1.1	103.59	4	104.00	104.00	-2.9	1,813	-0.16%
2022/03/11	1	102.50	0	0.00	103.00	1	1,869	0.05%
2022/03/10	0	0.00	1	105.00	103.50	-1	1,892	-0.05%
2022/03/08	2	99.35	0.6	100.00	98.30	1.4	1,925	0.07%
2022/03/07	0	0.00	2	105.50	101.00	-2	1,897	-0.11%
2022/03/04	5	107.30	10.3	108.56	108.50	-5.3	1,872	-0.28%
2022/03/03	4	105.75	3.1	108.99	108.00	0.9	1,803	0.05%
2022/03/02	0	102.50	0	0.00	103.00	0	1,753	0.00%
2022/03/01	0	0.00	2	102.75	103.00	-2	1,774	-0.11%
2022/02/23	1	102.50	1	102.00	102.50	0	1,856	0.00%
2022/02/22	0.2	101.86	1	101.00	100.50	-0.8	1,930	-0.04%
2022/02/21	2	104.00	1	103.50	103.50	1	2,092	0.05%
2022/02/18	0	0.00	3	101.50	102.50	-3	2,194	-0.14%
2022/02/17	1	100.51	0	0.00	102.00	1	2,401	0.04%
2022/02/14	2	100.85	0	0.00	99.70	2	2,675	0.07%
2022/02/11	0	0.00	1	102.00	102.00	-1	2,702	-0.04%
2022/02/10	1	102.00	1	102.50	103.00	0	2,739	0.00%
2022/02/09	0	0.00	0.1	102.50	102.00	-0.1	2,797	0.00%
2022/02/08	0	0.00	0.4	102.50	101.50	-0.4	2,812	-0.02%
2022/02/07	5.4	99.16	2	100.08	102.00	3.4	2,830	0.12%
2022/01/26	1	95.00	3.3	96.49	96.20	-2.3	2,896	-0.08%
2022/01/25	4.1	95.83	3	95.00	95.00	1.1	2,930	0.04%
2022/01/24	0.1	97.20	0	0.00	97.50	0.1	2,933	0.00%
2022/01/21	8.1	99.44	7	98.97	98.50	1.1	2,942	0.04%
2022/01/20	1	102.00	0	0.00	102.00	1	2,920	0.03%
2022/01/19	0	0.00	1	102.00	102.00	-1	2,919	-0.03%
2022/01/18	0.1	103.00	0	0.00	103.50	0.1	2,918	0.00%
2022/01/17	2	103.00	0	0.00	103.50	2	2,928	0.07%
2022/01/14	0.1	103.50	1	104.00	104.00	-0.9	2,934	-0.03%
2022/01/13	6	105.50	3	104.17	104.00	3	2,927	0.10%
2022/01/12	1.1	109.41	2	108.50	107.00	-1	2,905	-0.03%
2022/01/11	3	109.33	5.1	109.52	110.50	-2.1	2,843	-0.07%
2022/01/10	9	112.33	7	109.37	109.00	2	2,791	0.07%
2022/01/07	2	107.75	8	107.44	107.50	-6	2,708	-0.22%
2022/01/06	4	104.63	0	0.00	105.50	4	2,701	0.15%
2022/01/05	2	105.25	2	104.25	104.00	0	2,714	0.00%
2022/01/04	1	104.00	0	0.00	104.00	1	2,724	0.04%
2022/01/03	2.1	104.06	0	0.00	103.50	2.1	2,732	0.08%
2021/12/30	1	104.50	1.1	105.00	105.50	-0.1	2,745	0.00%
2021/12/29	1	105.50	3	105.33	105.50	-2	2,747	-0.07%
2021/12/28	3	106.17	0	0.00	105.50	3	2,759	0.11%
2021/12/27	2	105.50	0	0.00	105.50	2	2,779	0.07%
2021/12/24	3	106.00	1	107.00	105.50	2	2,803	0.07%
2021/12/23	0	105.50	0	0.00	105.00	0	2,807	0.00%
2021/12/22	1	105.50	1	105.50	106.00	0	2,833	0.00%
2021/12/21	2	106.00	1	106.50	107.00	1	2,836	0.04%
2021/12/20	1	106.00	6	105.58	106.00	-5	2,837	-0.18%
2021/12/17	4.1	107.12	2	108.75	105.00	2.1	2,840	0.07%
2021/12/16	0	0.00	1	107.00	107.00	-1	2,817	-0.04%
2021/12/15	2	106.26	2	108.00	107.00	0	2,800	0.00%
2021/12/14	3.1	103.71	3	103.17	104.50	0.1	2,821	0.00%
2021/12/13	2.1	107.02	1.1	108.93	106.50	1	2,780	0.04%
2021/12/10	1.1	109.09	5	108.50	108.00	-3.9	2,761	-0.14%
2021/12/09	2	106.25	2	106.50	106.00	0	2,677	0.00%
2021/12/08	5	107.60	3	108.50	106.50	2	2,666	0.08%
2021/12/07	4	106.50	4	107.00	107.50	0	2,593	0.00%
2021/12/06	3	103.83	4.3	104.70	104.50	-1.3	2,554	-0.05%
2021/12/03	2	103.00	0	0.00	102.50	2	2,557	0.08%
2021/12/02	8	103.44	3	103.83	103.00	5	2,597	0.19%
2021/12/01	2	99.20	2	100.75	101.00	0	2,562	0.00%
2021/11/30	5	100.70	5	101.20	100.50	0	2,596	0.00%
2021/11/29	1.1	98.96	3	98.60	98.50	-1.9	2,600	-0.07%
2021/11/26	5	99.66	3	100.67	98.80	2	2,601	0.08%
2021/11/25	2	102.00	0	0.00	102.00	2	2,617	0.08%
2021/11/23	1	105.49	1	104.50	102.00	0	2,614	0.00%
2021/11/22	3	106.34	1	105.00	104.50	2	2,639	0.08%
2021/11/19	3	107.83	2.1	105.78	107.00	0.9	2,648	0.03%
2021/11/18	11	109.55	13	110.27	108.50	-2	2,627	-0.08%
2021/11/17	13	102.85	41	103.40	103.50	-28	2,627	-1.07%
2021/11/16	37	106.34	5	106.01	107.50	32	2,552	1.25%
2021/11/15	1	97.85	0.4	98.20	98.00	0.6	2,402	0.03%
2021/11/12	2.2	98.73	2	97.70	99.50	0.2	2,406	0.01%
2021/11/11	0.2	95.30	1	93.50	92.40	-0.8	2,271	-0.03%
2021/11/10	2	95.60	4	95.18	94.80	-2	2,335	-0.09%
2021/11/09	0	0.00	0.4	96.10	96.60	-0.4	2,435	-0.02%
2021/11/08	1.8	95.89	0	0.00	97.40	1.8	2,466	0.07%
2021/11/05	2	92.45	3	91.77	93.40	-1	2,497	-0.04%
2021/11/04	0	0.00	1	90.20	90.60	-1	2,726	-0.04%
2021/11/03	4	93.40	2	94.75	92.80	2	2,994	0.07%
2021/11/02	3	90.07	3	90.47	90.30	0	2,959	0.00%
2021/11/01	3	87.70	2	87.95	87.70	1	2,987	0.03%
2021/10/29	1	87.00	1	85.30	86.10	0	2,989	0.00%
2021/10/27	1	85.10	1.4	85.20	84.60	-0.4	3,012	-0.01%
2021/10/26	1	86.80	2	86.50	86.00	-1	3,067	-0.03%
2021/10/22	0	0.00	1	84.70	84.70	-1	3,150	-0.03%
2021/10/21	0	0.00	0.2	87.20	86.80	-0.2	3,183	-0.01%
2021/10/18	0	0.00	3	84.80	85.00	-3	3,329	-0.09%
2021/10/15	6	87.63	2	86.80	87.00	4	3,366	0.12%
2021/10/14	1	88.60	0.5	87.30	88.00	0.5	3,382	0.01%
2021/10/13	1	87.00	0	0.00	86.80	1	3,402	0.03%
2021/10/12	0	0.00	2	86.80	86.40	-2	3,512	-0.06%
2021/10/08	1	90.30	3	89.23	88.80	-2	3,796	-0.05%
2021/10/07	6.3	91.46	5	90.66	90.00	1.3	3,916	0.03%
2021/10/06	1	89.50	1	88.40	87.30	0	4,019	0.00%
2021/10/05	0	0.00	0.4	89.20	88.80	-0.4	4,135	-0.01%
2021/10/04	0	0.00	1	87.20	87.20	-1	4,193	-0.02%
2021/10/01	4	94.18	4.4	92.19	91.60	-0.4	4,247	-0.01%
2021/09/28	1.1	100.00	0	0.00	100.00	1.1	4,670	0.02%
2021/09/27	1	101.00	2	101.00	101.00	-1	4,836	-0.02%
2021/09/24	0	0.00	1	104.00	102.50	-1	5,186	-0.02%
2021/09/23	0	102.00	0	0.00	101.50	0	5,490	0.00%
2021/09/16	3	103.50	0	0.00	103.50	3	6,611	0.05%
2021/09/14	2	105.25	2	103.00	103.00	0	7,792	0.00%
2021/09/13	0	0.00	1	106.50	105.50	-1	8,738	-0.01%
2021/09/10	1	105.00	1	106.50	106.50	0	9,533	0.00%
2021/09/09	5	105.60	2	106.00	105.50	3	10,337	0.03%
2021/09/08	1	104.50	3	105.17	108.00	-2	10,557	-0.02%
2021/09/07	4	106.50	3.2	106.67	104.00	0.8	10,745	0.01%
2021/09/03	4	105.75	4	104.00	104.00	0	11,502	0.00%
2021/09/02	0.3	107.00	0	0.00	107.50	0.3	11,858	0.00%
2021/09/01	1	106.00	2	106.75	106.50	-1	12,244	-0.01%
2021/08/31	3	110.50	1	112.00	109.50	2	12,513	0.02%
2021/08/30	1	108.00	0	0.00	107.00	1	12,898	0.01%
2021/08/27	6	110.50	0	0.00	107.50	6	13,400	0.04%
2021/08/26	1	117.50	2	118.04	120.50	-1	13,503	-0.01%
2021/08/25	3	116.50	3.4	119.06	119.50	-0.4	13,795	0.00%
2021/08/24	4	117.25	0	0.00	115.00	4	13,900	0.03%
2021/08/23	6	118.08	9	119.06	117.00	-3	13,976	-0.02%
2021/08/20	0	0.00	1	111.00	112.00	-1	13,862	-0.01%
2021/08/18	6	106.50	6.2	105.62	111.00	-0.2	13,840	0.00%
2021/08/17	0	0.00	1	104.00	103.00	-1	13,772	-0.01%
2021/08/16	14	108.00	14	105.54	105.50	0	13,751	0.00%
2021/08/13	10	115.35	6	115.58	112.50	4	13,679	0.03%
2021/08/12	2	113.00	3.2	113.06	114.50	-1.2	13,543	-0.01%
2021/08/11	3.1	108.80	4	110.75	109.50	-0.9	13,496	-0.01%
2021/08/10	17	112.32	10	111.05	110.50	7	13,429	0.05%
2021/08/09	6.3	114.71	28	116.50	118.00	-21.7	13,206	-0.16%
2021/08/06	0	0.00	1	108.50	107.50	-1	12,922	-0.01%
2021/08/05	25	108.72	4	106.00	103.50	21	12,891	0.16%
2021/08/02	0	0.00	2	105.50	105.00	-2	12,949	-0.02%
2021/07/30	0.1	107.50	0	0.00	101.50	0.1	12,926	0.00%
2021/07/28	0.1	104.00	6	101.50	101.50	-5.9	12,840	-0.05%
2021/07/27	0	0.00	10	105.50	104.00	-10	12,855	-0.08%
2021/07/26	11	112.09	2	112.00	112.50	9	12,864	0.07%
2021/07/23	3	111.67	0	0.00	109.00	3	12,840	0.02%
2021/07/22	2	106.75	5	105.80	109.50	-3	12,805	-0.02%
2021/07/21	2	109.75	4.1	105.37	105.50	-2.1	12,763	-0.02%
2021/07/20	0	0.00	0.1	109.00	111.00	-0.1	12,747	0.00%
2021/07/19	0.1	113.00	0.1	113.00	115.00	0	12,746	0.00%
2021/07/16	5.1	116.74	6	115.08	112.50	-0.9	12,872	-0.01%
2021/07/15	6	116.74	8	118.25	118.00	-2	12,841	-0.02%
2021/07/14	3	113.83	3	110.17	112.00	0	12,565	0.00%
2021/07/13	5	116.00	4.1	111.60	111.00	1	12,477	0.01%
2021/07/12	5	119.60	6	120.42	123.00	-1	12,377	-0.01%
2021/07/09	3.2	118.64	1	115.00	115.00	2.2	12,268	0.02%
2021/07/08	2.3	119.57	9	120.56	122.50	-6.7	12,227	-0.05%
2021/07/07	27	120.63	23	121.65	121.50	4	12,159	0.03%
2021/07/06	17	124.70	14	124.21	120.00	3	12,017	0.03%
2021/07/05	6	120.33	8	123.13	124.50	-2	11,887	-0.02%
2021/07/02	8.1	128.89	12	127.71	128.00	-3.9	11,742	-0.03%
2021/07/01	12	133.92	14.2	136.93	131.00	-2.2	11,599	-0.02%
2021/06/30	15	133.37	29.1	133.12	134.00	-14.1	11,281	-0.12%
2021/06/29	13.1	134.07	13	133.04	130.50	0.1	11,026	0.00%
2021/06/28	35.2	139.30	47.1	138.20	137.50	-11.9	10,780	-0.11%
2021/06/25	12	136.08	13.1	136.33	134.00	-1.1	10,339	-0.01%
2021/06/24	78	138.04	58	136.02	134.50	20	9,950	0.20%
2021/06/23	28	132.98	19.2	130.93	132.00	8.8	9,231	0.10%
2021/06/22	42.2	152.69	73	149.18	138.50	-30.8	8,802	-0.35%
2021/06/21	43.6	154.29	78.2	153.28	149.50	-34.6	7,861	-0.44%
2021/06/18	116.2	142.03	49.1	142.86	145.50	67.1	7,103	0.94%	大買/
2021/06/17	0	0.00	15.2	128.74	132.50	-15.2	6,372	-0.24%
2021/06/16	24.1	125.34	36.1	127.70	120.50	-12	6,173	-0.19%
2021/06/15	25	128.38	12	130.33	126.50	13	6,121	0.21%
2021/06/11	385.3	133.45	561	133.95	131.00	-175.7	5,913	-2.97%	大買/大賣/鉅額交易
2021/06/10	316	125.08	509.2	120.57	130.50	-193.2	5,356	-3.61%	大買/大賣/鉅額交易
2021/06/09	429	120.12	33	121.62	119.00	396	4,980	7.95%	大買/鉅額交易
2021/06/08	9	118.17	9	118.00	119.50	0	4,582	0.00%
2021/06/07	25.2	113.04	25.1	115.98	109.00	0.1	4,317	0.00%
2021/06/04	19.2	118.27	25	116.38	120.00	-5.8	3,895	-0.15%
2021/06/03	7	106.36	21	105.17	109.50	-14	3,408	-0.41%
2021/06/02	124	97.95	261.1	94.98	99.80	-137.1	3,268	-4.19%	大買/大賣/鉅額交易
2021/06/01	182	87.79	25	87.90	90.80	157	2,937	5.35%	大買/鉅額交易
2021/05/28	0	0.00	18.1	79.01	80.20	-18.1	2,668	-0.68%
2021/05/27	37	78.43	19	78.08	78.10	18	2,705	0.67%
2021/05/24	1	74.80	1	75.30	74.00	0	2,634	0.00%
2021/05/20	1	72.10	1	71.80	71.80	0	2,618	0.00%
2021/05/19	0	0.00	1	72.80	72.80	-1	2,616	-0.04%
2021/05/18	4	71.78	2	72.35	72.90	2	2,600	0.08%
2021/05/17	1	67.00	0	0.00	66.80	1	2,587	0.04%
2021/05/14	1	71.00	0	0.00	71.00	1	2,564	0.04%
2021/05/13	0	0.00	2	71.50	71.90	-2	2,543	-0.08%
2021/05/12	2	71.00	4	71.43	71.20	-2	2,518	-0.08%
2021/05/11	1	79.25	0	0.00	77.60	1	2,458	0.04%
2021/05/10	0	0.00	1	81.50	80.80	-1	2,413	-0.04%
2021/05/07	0	0.00	0	80.00	79.70	0	2,377	0.00%
2021/05/06	2	79.10	0	0.00	78.60	2	2,369	0.08%
2021/05/05	1	77.60	1	78.60	77.80	0	2,364	0.00%
2021/05/04	6	77.43	7	77.60	77.30	-1	2,353	-0.04%
2021/05/03	6	81.10	1	80.90	80.60	5	2,298	0.22%
2021/04/28	1	79.90	5	79.96	80.00	-4	2,243	-0.18%
2021/04/26	1	81.00	3	81.80	81.80	-2	2,211	-0.09%
2021/04/23	1	78.70	6	78.97	78.80	-5	2,175	-0.23%
2021/04/22	18	85.01	10	83.08	80.00	8	2,152	0.37%
2021/04/21	3	82.40	3.1	82.76	83.00	-0.1	1,974	0.00%
2021/04/19	0	79.50	2	80.60	80.60	-2	1,888	-0.10%
2021/04/16	0	0.00	1	78.70	79.90	-1	1,854	-0.05%
2021/04/14	4	77.53	1	77.80	78.10	3	1,852	0.16%
2021/04/13	0	0.00	1	79.70	79.20	-1	1,890	-0.05%
2021/04/12	2	79.20	0	0.00	79.00	2	1,920	0.10%
2021/04/09	1	79.00	0	0.00	79.00	1	1,911	0.05%
2021/04/08	1	79.90	0	0.00	79.90	1	1,908	0.05%
2021/04/07	3	80.67	0	0.00	80.50	3	1,900	0.16%
2021/04/06	3.1	79.05	2	79.05	79.70	1.1	1,922	0.06%
2021/04/01	3	81.30	1	80.60	80.50	2	2,046	0.10%
2021/03/31	1	80.80	4	81.73	82.30	-3	2,007	-0.15%
2021/03/30	1.1	80.45	1	79.70	80.10	0.1	1,972	0.00%
2021/03/29	0	0.00	5	80.08	80.50	-5	1,964	-0.25%
2021/03/26	2	78.35	0	0.00	78.70	2	1,969	0.10%
2021/03/24	2	77.15	1	76.80	77.50	1	2,029	0.05%
2021/03/23	1.1	77.02	0	0.00	77.20	1.1	2,025	0.05%
2021/03/22	6	78.03	7	78.69	78.50	-1	1,988	-0.05%
2021/03/19	1	76.70	4	76.30	76.10	-3	1,970	-0.15%
2021/03/18	10	76.66	4	76.83	76.10	6	2,036	0.29%
2021/03/17	1	76.10	2	76.10	76.10	-1	1,910	-0.05%
2021/03/16	1	68.90	0	0.00	69.20	1	1,879	0.05%
2021/03/11	1	67.80	0	0.00	68.00	1	1,954	0.05%
2021/03/10	1	66.60	0	0.00	67.10	1	1,956	0.05%
2021/03/08	1	65.30	0	0.00	65.40	1	1,967	0.05%
2021/03/04	0	0.00	1	66.00	66.10	-1	1,961	-0.05%
2021/03/03	0	0.00	1	65.10	65.50	-1	1,955	-0.05%
2021/03/02	16	67.92	17	65.65	65.10	-1	1,941	-0.05%
2021/02/25	1	63.00	0	0.00	63.60	1	1,846	0.05%
2021/02/19	0	0.00	1	62.70	63.00	-1	1,866	-0.05%
2021/02/17	1	61.60	1	62.00	62.90	0	1,898	0.00%
2021/02/05	1	60.70	0	0.00	60.50	1	1,894	0.05%
2021/02/03	0	0.00	1	60.40	60.70	-1	1,956	-0.05%
2021/02/02	2	60.80	0	0.00	60.60	2	2,045	0.10%
2021/02/01	0	58.50	0	0.00	58.80	0	2,133	0.00%
2021/01/21	0	0.00	4	56.03	56.00	-4	2,377	-0.17%
2021/01/20	1	56.00	1	57.50	56.20	0	2,499	0.00%
2021/01/18	0	0.00	1	57.60	57.80	-1	2,685	-0.04%
2021/01/15	1	58.20	0	0.00	58.10	1	2,720	0.04%
2021/01/14	1	61.30	1	61.10	61.00	0	2,711	0.00%
2021/01/13	1	60.30	0	0.00	60.30	1	2,739	0.04%
2021/01/12	3	60.80	0	0.00	60.50	3	2,756	0.11%
2021/01/11	0	62.20	0	0.00	62.40	0	2,754	0.00%
2021/01/08	1	62.40	0	0.00	62.00	1	2,789	0.04%
2021/01/07	2	62.55	0	0.00	62.70	2	2,973	0.07%
2021/01/06	7	63.30	7	64.30	62.50	0	3,084	0.00%
2021/01/05	2	65.10	1	65.10	65.00	1	3,071	0.03%
2021/01/04	6	66.83	12	66.82	66.50	-6	3,037	-0.20%
2020/12/30	2	66.80	2	66.80	66.70	0	3,049	0.00%
2020/12/29	7	67.50	7	70.23	67.40	0	3,044	0.00%
2020/12/28	36	70.09	28.2	69.52	68.80	7.8	3,020	0.26%
2020/12/23	0	0.00	2	65.60	65.60	-2	2,901	-0.07%
2020/12/22	1	67.30	1	68.10	66.00	0	2,947	0.00%
2020/12/21	6	69.70	1	69.90	68.30	5	2,930	0.17%
2020/12/17	0	0.00	1	67.50	66.50	-1	2,911	-0.03%
2020/12/16	0	0.00	1	68.20	68.10	-1	2,933	-0.03%
2020/12/15	2	69.65	4	69.35	68.00	-2	2,971	-0.07%
2020/12/14	1	70.00	10	69.95	70.50	-9	2,947	-0.31%
2020/12/11	2	68.15	2	68.00	67.40	0	2,881	0.00%
2020/12/09	1	68.50	1	68.50	67.40	0	3,064	0.00%
2020/12/08	21	68.67	24	68.05	67.80	-3	3,131	-0.09%
2020/12/07	1	67.10	0	0.00	66.70	1	3,074	0.03%
2020/12/04	0	0.00	5	67.16	66.80	-5	3,128	-0.16%
2020/12/03	6	66.33	1	66.00	66.30	5	3,205	0.16%
2020/12/01	0.2	65.10	0	0.00	64.50	0.2	3,325	0.00%
2020/11/30	1	64.90	0	0.00	65.00	1	3,427	0.03%
2020/11/26	0	0.00	0.2	65.10	65.10	-0.2	4,000	0.00%
2020/11/19	0	0.00	1	65.10	65.30	-1	4,549	-0.02%
2020/11/17	1	64.00	0	0.00	64.50	1	4,625	0.02%
2020/11/13	1	65.90	0	0.00	65.80	1	4,752	0.02%
2020/11/12	1	65.60	0	0.00	65.60	1	4,824	0.02%
2020/11/11	1	65.60	0	0.00	67.10	1	4,871	0.02%
2020/11/10	8	69.09	5	67.74	66.50	3	5,047	0.06%
2020/11/09	5	71.10	5	70.66	70.50	0	5,062	0.00%
2020/11/06	2	68.85	6	68.72	69.50	-4	5,089	-0.08%
2020/11/05	1	67.30	3	69.00	68.50	-2	5,313	-0.04%
2020/11/04	1	67.40	3	66.60	67.90	-2	5,419	-0.04%
2020/11/03	3	67.60	3	66.97	66.60	0	5,434	0.00%
2020/11/02	1	66.60	4	67.08	67.10	-3	5,499	-0.05%
2020/10/30	0	0.00	1	65.50	66.00	-1	5,526	-0.02%
2020/10/29	1.1	65.38	14	66.87	67.10	-12.9	5,508	-0.23%
2020/10/28	7	67.00	4	67.23	66.90	3	5,496	0.05%
2020/10/27	4	65.25	3	64.40	65.90	1	5,373	0.02%
2020/10/26	19	67.25	20	67.50	64.00	-1	5,330	-0.02%
2020/10/23	0	0.00	4	64.73	64.80	-4	5,181	-0.08%
2020/10/22	2	63.50	0	0.00	63.90	2	5,137	0.04%
2020/10/21	1	64.30	2	64.00	63.40	-1	5,123	-0.02%
2020/10/20	1	63.20	4	63.35	63.50	-3	5,097	-0.06%
2020/10/19	0	0.00	2	63.50	63.10	-2	5,072	-0.04%
2020/10/16	2	63.30	7	62.79	62.80	-5	5,066	-0.10%
2020/10/15	22	64.83	7	63.07	62.80	15	5,088	0.29%
2020/10/14	6	60.53	7	61.20	63.50	-1	4,895	-0.02%
2020/10/13	1	58.20	1	58.40	57.80	0	4,763	0.00%
2020/10/12	1	59.30	1	58.50	57.40	0	4,713	0.00%
2020/10/08	2	58.80	1	59.10	59.00	1	4,710	0.02%
2020/10/07	1	58.70	5	59.40	59.00	-4	4,699	-0.09%
2020/10/06	0	0.00	11	59.10	58.70	-11	4,682	-0.23%
2020/10/05	17	59.20	2	60.00	58.90	15	4,720	0.32%
2020/09/30	1	58.80	2	58.70	59.80	-1	4,709	-0.02%
2020/09/25	3	57.10	2	57.10	55.50	1	4,768	0.02%
2020/09/24	2.2	57.00	7	57.17	57.00	-4.8	4,752	-0.10%
2020/09/23	2	58.80	1	60.00	58.00	1	4,760	0.02%
2020/09/22	2	59.05	5	59.00	60.20	-3	4,728	-0.06%
2020/09/21	0	0.00	4	59.00	58.70	-4	4,699	-0.09%
2020/09/18	0	0.00	8	61.30	59.70	-8	4,711	-0.17%
2020/09/17	1	60.80	1	61.30	60.60	0	4,697	0.00%
2020/09/16	2	61.95	2	62.70	62.20	0	4,677	0.00%
2020/09/15	4	63.93	1	63.30	63.30	3	4,679	0.06%
2020/09/14	3	63.77	5	59.04	63.90	-2	4,651	-0.04%
2020/09/11	9	62.40	5	63.60	60.00	4	4,532	0.09%
2020/09/10	7	65.31	0	0.00	64.50	7	4,506	0.16%
2020/09/09	3	66.00	2	65.60	65.40	1	4,615	0.02%
2020/09/08	14	65.64	15	65.13	64.30	-1	4,663	-0.02%
2020/09/07	3	69.60	6	70.75	68.00	-3	4,575	-0.07%
2020/09/04	7	68.77	1	68.10	70.00	6	4,521	0.13%
2020/09/03	15	70.10	8	70.75	69.70	7	4,485	0.16%
2020/09/02	14	70.56	30	71.26	70.70	-16	4,414	-0.36%
2020/09/01	39	71.23	10	70.53	67.30	29	4,265	0.68%
2020/08/31	6	66.10	12.1	67.78	68.00	-6.1	3,908	-0.16%
2020/08/28	18	61.18	41	61.41	61.90	-23	3,802	-0.60%
2020/08/27	19	56.57	7	57.29	57.30	12	3,512	0.34%
2020/08/26	9	56.48	1	56.40	56.90	8	3,509	0.23%
2020/08/25	15	57.22	12	57.18	55.50	3	3,483	0.09%
2020/08/24	3	55.07	18	55.40	55.40	-15	3,421	-0.44%
2020/08/21	28	56.55	8	56.90	56.00	20	3,399	0.59%
2020/08/20	5	53.80	30	55.19	55.30	-25	3,339	-0.75%
2020/08/19	15	57.25	19	57.53	56.60	-4	3,245	-0.12%
2020/08/18	3	57.63	6	58.08	58.50	-3	3,185	-0.09%
2020/08/17	20	56.81	12	56.83	57.00	8	3,121	0.26%
2020/08/14	33.1	55.51	38	55.92	55.80	-4.9	3,080	-0.16%
2020/08/13	8	56.26	12	56.85	57.00	-4	2,866	-0.14%
2020/08/12	6	53.18	26	53.80	55.20	-20	2,776	-0.72%
2020/08/11	39	52.79	20	51.62	52.10	19	2,700	0.70%
2020/08/10	12	48.74	12	48.88	50.60	0	2,448	0.00%
2020/08/07	2	45.53	0	0.00	46.00	2	2,291	0.09%
2020/08/06	3	45.20	2	44.45	44.85	1	2,268	0.04%
2020/08/05	3	42.63	4	41.66	43.25	-1	2,197	-0.05%
2020/08/04	1	39.80	0	0.00	39.80	1	2,184	0.05%
2020/08/03	2	39.90	1	39.85	39.90	1	2,218	0.05%
2020/07/30	1	38.95	5	38.80	39.10	-4	2,210	-0.18%
2020/07/29	7	38.45	2	38.45	38.65	5	2,204	0.23%
2020/07/28	0	0.00	3	38.03	37.50	-3	2,197	-0.14%
2020/07/27	5	38.42	1	38.30	38.05	4	2,191	0.18%
2020/07/24	1	38.60	1	38.25	38.70	0	2,185	0.00%
2020/07/21	4	38.56	4	38.60	39.25	0	2,149	0.00%
2020/07/20	1	36.25	5	35.87	36.50	-4	2,084	-0.19%
2020/07/17	3	35.77	0	0.00	35.50	3	2,081	0.14%
2020/07/16	1	36.10	0	0.00	36.05	1	2,079	0.05%
2020/07/15	0	0.00	1	35.80	35.60	-1	2,076	-0.05%
2020/07/14	1	36.25	1	36.70	36.20	0	2,067	0.00%
2020/07/13	0	0.00	2	36.40	36.70	-2	2,061	-0.10%
2020/07/10	9	36.26	6	36.79	35.90	3	2,043	0.15%
2020/07/09	1	38.55	5	38.20	38.10	-4	1,997	-0.20%
2020/07/08	5	38.63	0	0.00	38.40	5	1,979	0.25%
2020/07/07	5	40.16	0	0.00	39.60	5	1,928	0.26%
2020/07/06	2	41.13	0	0.00	41.30	2	1,886	0.11%
2020/07/03	3	41.20	0	0.00	41.35	3	1,855	0.16%
2020/07/02	3	40.23	3	40.32	40.15	0	1,819	0.00%
2020/07/01	0	0.00	4	39.60	39.45	-4	1,780	-0.22%
2020/06/30	3	39.50	2	39.45	39.40	1	1,769	0.06%
2020/06/29	11	39.98	0	0.00	39.95	11	1,751	0.63%
2020/06/24	2	38.45	6	38.69	39.45	-4	1,699	-0.24%
2020/06/23	3	37.88	3	37.30	37.90	0	1,670	0.00%
2020/06/22	6	37.97	1	37.30	37.55	5	1,659	0.30%
2020/06/19	2	39.00	2	39.58	38.70	0	1,626	0.00%
2020/06/18	3	39.53	3	39.60	39.65	0	1,595	0.00%
2020/06/17	5	38.89	2	38.38	40.00	3	1,566	0.19%
2020/06/16	9	38.24	4	38.14	37.80	5	1,499	0.33%
2020/06/15	12	36.87	7	36.76	37.25	5	1,377	0.36%
2020/06/12	4	32.65	2	33.70	33.90	2	1,261	0.16%
2020/06/11	3	34.02	0	0.00	32.85	3	1,244	0.24%
2020/06/10	3	34.88	2	35.20	34.40	1	1,212	0.08%
2020/06/09	1	34.65	15.2	34.43	34.50	-14.2	1,170	-1.21%
2020/06/08	9	33.82	2	33.80	35.20	7	1,136	0.62%
2020/06/05	1	32.10	0	0.00	32.45	1	1,070	0.09%
2020/06/04	0	0.00	2	32.00	32.10	-2	1,058	-0.19%
2020/06/02	2	32.50	0	0.00	31.50	2	1,038	0.19%
2020/06/01	0	0.00	1	31.30	31.50	-1	996	-0.10%
2020/05/29	0	0.00	1	30.05	31.00	-1	977	-0.10%
2020/05/28	3	30.18	0	0.00	29.90	3	949	0.32%
2020/05/26	0	0.00	1	29.65	29.65	-1	935	-0.11%
2020/05/25	2	29.50	0	0.00	29.55	2	925	0.22%
2020/05/22	0	0.00	1	29.90	29.20	-1	911	-0.11%
2020/05/19	1	29.10	0	0.00	29.10	1	853	0.12%
2020/05/18	6	29.64	5	29.90	29.00	1	844	0.12%
2020/05/15	2	29.30	3	28.60	28.35	-1	811	-0.12%
2020/05/14	0	0.00	2	29.25	28.90	-2	788	-0.25%
2020/05/13	1	29.60	0	0.00	29.65	1	764	0.13%
2020/05/11	1	28.25	1	28.70	28.70	0	717	0.00%
2020/05/06	0	0.00	2	25.30	25.35	-2	609	-0.33%
2020/04/17	0	0.00	7	24.00	24.05	-7	675	-1.04%
2020/04/15	2	23.95	0	0.00	24.05	2	670	0.30%
2020/04/09	7	23.45	0	0.00	23.45	7	692	1.01%
2020/02/25	0	0.00	6	26.20	26.35	-6	674	-0.89%
2020/02/12	1	26.55	0	0.00	26.55	1	698	0.14%
2020/02/05	1	26.60	0	0.00	26.75	1	700	0.14%
2020/01/31	1	26.95	1	26.90	26.90	0	674	0.00%
2020/01/30	1	26.60	1	27.10	26.50	0	663	0.00%
2020/01/20	0	0.00	3	28.70	28.70	-3	626	-0.48%
2020/01/08	0	0.00	1	27.45	27.45	-1	564	-0.18%
2020/01/03	1	27.90	0	0.00	27.85	1	544	0.18%
2019/12/24	0	0.00	2	27.50	27.45	-2	491	-0.41%
2019/12/23	1	26.90	2	27.58	28.00	-1	476	-0.21%
2019/12/09	2	26.40	0	0.00	26.25	2	431	0.46%
2019/11/27	1	26.05	0	0.00	26.05	1	494	0.20%
2019/11/20	0	0.00	1	25.55	25.45	-1	482	-0.21%
2019/11/19	0	0.00	1	25.50	25.45	-1	482	-0.21%
2019/11/12	3	25.80	1	25.95	25.80	2	496	0.40%
2019/11/11	0	0.00	5	25.40	25.50	-5	491	-1.02%
2019/11/04	5	25.20	0	0.00	25.20	5	508	0.98%
2019/10/31	0	0.00	2	24.35	24.60	-2	488	-0.41%
2019/10/29	2	24.40	0	0.00	24.50	2	486	0.41%
2019/10/08	0	0.00	1	23.70	23.80	-1	481	-0.21%
2019/10/04	1	25.05	0	0.00	25.10	1	480	0.21%
2019/10/01	0	0.00	1	25.10	25.15	-1	510	-0.20%
2019/09/27	0	0.00	1	24.80	24.95	-1	510	-0.20%
2019/09/20	1	25.00	0	0.00	24.95	1	501	0.20%
2019/09/09	5	25.68	4	26.51	25.60	1	465	0.21%
2019/08/19	0	0.00	2	23.58	23.55	-2	393	-0.51%
2019/07/12	2	21.25	0	0.00	21.25	2	332	0.60%
2019/07/09	0	0.00	3	22.85	22.85	-3	307	-0.97%
2019/07/08	2	22.75	1	22.70	22.70	1	293	0.34%
2019/07/05	1	22.75	0	0.00	22.85	1	286	0.35%
2019/07/01	0	0.00	2	22.40	22.35	-2	281	-0.71%
2019/06/10	2	22.15	0	0.00	22.10	2	298	0.67%
2019/05/21	1	21.40	0	0.00	21.60	1	229	0.44%
2019/05/16	1	21.95	0	0.00	21.80	1	216	0.46%
2019/05/03	0	0.00	1	22.15	22.20	-1	180	-0.56%
2019/05/02	1	21.95	0	0.00	22.00	1	175	0.57%
2019/04/26	1	21.70	0	0.00	21.70	1	170	0.59%
2019/04/25	1	21.75	0	0.00	21.75	1	168	0.59%
2019/04/11	9	21.57	1	21.50	21.50	8	157	5.08%
2019/04/03	0	0.00	1	21.50	21.45	-1	140	-0.71%
2019/03/19	0	0.00	1	20.75	20.80	-1	89	-1.11%
2018/12/13	0	19.90	0	0.00	20.00	0	108	0.00%
2018/10/01	0	0.00	0.9	19.85	19.90	-0.9	125	-0.74%
2018/08/31	1	19.90	0	0.00	19.80	1	133	0.75%
2018/08/24	0	0.00	1	19.85	19.85	-1	126	-0.79%
2018/08/23	1	19.80	0	0.00	19.90	1	127	0.78%
2018/08/15	0	0.00	5	19.90	19.85	-5	127	-3.93%
2018/08/13	0	0.00	2	19.95	19.80	-2	125	-1.60%
2018/08/06	0	0.00	1	20.50	20.50	-1	93	-1.07%
2018/07/31	1	20.50	0	0.00	20.50	1	86	1.15%
2018/07/20	0	0.00	1	20.30	20.20	-1	86	-1.16%
2018/07/13	1	20.00	0	0.00	20.05	1	90	1.11%
2018/07/06	0	0.00	1	20.00	19.95	-1	92	-1.09%
2018/06/27	1	20.15	1	20.30	20.20	0	93	0.00%
2018/06/21	1	20.40	0	0.00	20.45	1	90	1.11%
2018/05/28	0	0.00	1	20.50	20.65	-1	133	-0.75%
2018/04/26	0	0.00	1	20.65	20.45	-1	191	-0.52%
2018/04/25	1	20.50	0	0.00	20.50	1	193	0.52%
2018/04/18	0	0.00	2	20.80	20.85	-2	198	-1.01%
2018/04/17	0	20.75	0	0.00	20.80	0	201	0.00%
2018/04/11	0	0.00	1	21.15	21.10	-1	217	-0.46%
2018/04/10	1	21.05	0	0.00	21.05	1	221	0.45%
2018/04/09	2	21.35	0	0.00	21.35	2	240	0.83%
2018/03/31	0	0.00	15	21.30	21.35	-15	280	-5.35%
2018/03/28	0	0.00	1	21.20	21.10	-1	288	-0.35%
2018/03/26	1	20.95	0	0.00	20.95	1	291	0.34%
2018/03/22	0	0.00	1	21.25	21.25	-1	289	-0.35%
2018/03/19	0	0.00	2	21.30	21.25	-2	289	-0.69%
2018/03/16	3	21.38	0	0.00	21.35	3	286	1.05%
2018/03/01	1	21.30	0	0.00	21.40	1	285	0.35%
2018/02/07	0	0.00	2	21.03	21.10	-2	297	-0.67%
2018/02/06	0	0.00	1	21.05	20.65	-1	300	-0.33%
2018/02/01	1	21.50	0	0.00	21.50	1	318	0.31%
2018/01/09	11	21.45	0	0.00	21.50	11	350	3.14%
2018/01/05	10	21.60	0	0.00	21.65	10	342	2.92%
2018/01/03	2	21.85	0	0.00	21.55	2	341	0.59%
2018/01/02	5	22.00	6	21.87	21.80	-1	324	-0.31%