中菲行 (5609)-凱基-高美館券商分點個股進出

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
97.3
漲跌
▲0.7
漲幅
+0.72%
成交量
273張
產業
上櫃航運類股
489人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中菲行 (5609)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	96.30	0	0.00	96.20	1	540	0.19%
2024/05/14	1	98.40	1	97.30	96.40	0	534	0.00%
2024/05/13	0	0.00	4	102.13	101.00	-4	516	-0.78%
2024/05/10	1	101.00	2	101.40	99.90	-1	476	-0.21%
2024/05/09	0	0.00	0	98.10	97.50	0	441	0.00%
2024/05/08	1.1	96.70	0	96.10	96.10	1	434	0.24%
2024/05/06	0	0.00	1	94.00	95.20	-1	426	-0.23%
2024/05/03	0	0.00	2	94.10	94.20	-2	424	-0.47%
2024/04/30	1	93.20	0	0.00	93.70	1	422	0.24%
2024/04/25	0	0.00	1	92.70	92.00	-1	427	-0.23%
2024/04/24	1	92.80	1	92.70	92.70	0	428	0.00%
2024/04/22	1	95.20	0	0.00	91.50	1	432	0.23%
2024/04/19	0	0.00	1	91.00	95.20	-1	424	-0.24%
2024/04/18	0	0.00	2	91.90	91.60	-2	411	-0.49%
2024/04/16	2	89.80	0	0.00	89.80	2	412	0.49%
2024/04/15	0	0.00	0.1	90.80	90.80	-0.1	418	-0.01%
2024/04/12	0	0.00	0.2	92.10	92.40	-0.2	419	-0.04%
2024/04/11	1	91.50	0	0.00	91.40	1	422	0.24%
2024/04/10	0	0.00	1	91.50	91.50	-1	430	-0.23%
2024/04/09	0	0.00	1.5	91.64	92.20	-1.5	427	-0.34%
2024/04/01	0	0.00	1	89.80	89.60	-1	420	-0.24%
2024/03/28	1	90.20	0	0.00	90.20	1	450	0.22%
2024/03/27	0	0.00	1	90.70	90.70	-1	484	-0.21%
2024/03/22	0	90.20	0	0.00	90.20	0	504	0.00%
2024/03/21	1	89.90	0	0.00	90.60	1	526	0.19%
2024/03/20	2.3	89.65	0	0.00	89.60	2.3	530	0.43%
2024/03/19	0.1	89.10	0	0.00	90.40	0.1	531	0.02%
2024/03/18	0	0.00	1.2	90.25	89.40	-1.2	544	-0.22%
2024/03/15	3	89.87	1	89.60	90.00	2	547	0.37%
2024/03/14	0.4	90.30	0	0.00	91.00	0.4	542	0.07%
2024/03/13	0	0.00	2	90.80	90.70	-2	534	-0.38%
2024/03/12	3	88.87	1.1	88.71	89.10	1.9	517	0.36%
2024/03/11	0	0.00	1.1	87.50	88.20	-1.1	510	-0.21%
2024/03/06	0	0.00	0.3	86.20	86.50	-0.3	519	-0.05%
2024/03/05	0	0.00	0.5	84.60	84.80	-0.5	511	-0.10%
2024/03/01	1	84.50	0	0.00	84.30	1	502	0.20%
2024/02/26	0	0.00	1	84.60	84.40	-1	498	-0.20%
2024/02/23	2	84.50	1	84.50	84.50	1	496	0.20%
2024/02/22	0	85.00	0.3	85.10	85.00	-0.2	490	-0.05%
2024/02/19	1	82.70	1	82.90	82.90	0	483	0.00%
2024/02/16	0	83.35	0	0.00	83.00	0	481	0.00%
2024/02/05	0	86.30	0	0.00	85.30	0	472	0.00%
2024/01/23	0	0.00	1	87.80	87.80	-1	432	-0.23%
2024/01/16	0	86.00	0	0.00	86.10	0	421	0.00%
2024/01/09	1.1	84.29	1	85.00	83.80	0.1	426	0.01%
2024/01/08	0.1	85.80	1	86.70	86.90	-0.9	416	-0.21%
2024/01/05	0	0.00	1	86.50	87.00	-1	410	-0.24%
2024/01/04	1	86.20	0	0.00	85.50	1	404	0.25%
2024/01/02	0	84.50	0	0.00	84.20	0	394	0.01%
2023/12/27	1	84.00	0	0.00	83.90	1	384	0.26%
2023/12/25	2.1	84.35	0	0.00	83.00	2.1	381	0.55%
2023/12/22	2	88.70	1	90.80	88.40	1	352	0.28%
2023/12/21	0.1	87.00	0	0.00	86.90	0.1	319	0.03%
2023/12/20	1	85.40	0	0.00	86.10	1	308	0.32%
2023/12/19	2	86.35	2	85.90	85.90	0	303	0.00%
2023/12/18	0	0.00	1	84.91	86.10	-1	292	-0.35%
2023/12/14	1.1	83.04	2	84.00	83.20	-0.9	264	-0.34%
2023/12/13	6	83.38	3	85.03	83.30	3	262	1.14%
2023/12/12	0	0.00	1	80.80	81.70	-1	251	-0.40%
2023/12/05	0	0.00	0	82.10	81.30	0	239	0.00%
2023/12/04	4	81.60	7.3	81.32	81.40	-3.3	218	-1.51%
2023/11/30	1	79.20	0	0.00	79.00	1	208	0.48%
2023/11/22	2	79.50	0	0.00	79.50	2	216	0.93%
2023/11/21	0	0.00	3.1	79.74	79.80	-3.1	215	-1.44%
2023/11/16	0	0.00	0.2	79.80	79.80	-0.2	213	-0.09%
2023/11/07	0	0.00	0.1	80.20	80.10	-0.1	220	-0.06%
2023/11/06	0	0.00	2	80.00	80.20	-2	220	-0.91%
2023/10/31	0	0.00	1	79.30	79.30	-1	223	-0.45%
2023/10/26	0	0.00	0	79.00	79.00	0	230	0.00%
2023/10/20	0	0.00	5	75.60	75.80	-5	228	-2.19%
2023/10/11	2	78.60	1.1	79.50	77.10	1	208	0.46%
2023/09/27	0	0.00	2	79.80	80.00	-2	243	-0.82%
2023/09/22	1	78.70	0	0.00	78.70	1	338	0.30%
2023/09/21	0	0.00	2.1	79.88	79.00	-2.1	348	-0.60%
2023/09/19	0	0.00	0	81.80	81.70	0	359	0.00%
2023/09/18	1	80.80	0.2	81.40	81.70	0.9	361	0.24%
2023/09/15	1.1	79.99	1	80.90	80.80	0.1	362	0.03%
2023/09/14	0.2	79.60	1.5	79.34	79.70	-1.3	358	-0.36%
2023/09/13	0.2	78.70	0	0.00	78.90	0.2	362	0.06%
2023/09/12	0.2	77.80	0	0.00	77.90	0.2	361	0.06%
2023/09/11	0	0.00	1	78.00	77.70	-1	366	-0.27%
2023/09/07	0.1	77.60	0	0.00	77.60	0.1	377	0.02%
2023/09/01	1	76.80	1	77.20	77.20	0	420	0.00%
2023/08/18	0	0.00	7.3	76.71	76.40	-7.3	433	-1.67%
2023/08/16	0	75.00	4	75.30	75.00	-4	426	-0.93%
2023/08/15	0	74.20	0	0.00	75.00	0	426	0.01%
2023/08/14	0	0.00	0	74.20	73.70	0	426	0.00%
2023/08/11	1	75.30	0	0.00	74.60	1	426	0.23%
2023/08/09	0	0.00	0.2	74.50	74.60	-0.2	429	-0.05%
2023/08/08	2.1	75.91	0	0.00	75.70	2.1	430	0.49%
2023/08/04	0	0.00	0	75.10	75.80	0	427	0.00%
2023/08/02	0	0.00	0.1	75.30	75.00	-0.1	431	-0.02%
2023/07/28	1	74.40	0	0.00	74.40	1	427	0.23%
2023/07/27	0	0.00	0	73.50	73.60	0	424	0.00%
2023/07/26	0.5	72.83	0	0.00	72.50	0.5	424	0.11%
2023/07/25	0	71.00	0	0.00	71.40	0	422	0.01%
2023/07/20	1	70.80	0	0.00	71.80	1	436	0.23%
2023/07/19	0	0.00	1	71.00	70.80	-1	438	-0.23%
2023/07/13	2.2	70.08	0	0.00	70.10	2.2	445	0.49%
2023/07/12	1.1	72.85	0	0.00	72.80	1.1	440	0.25%
2023/07/11	1	74.50	1	74.20	74.60	0	437	0.00%
2023/07/10	0.2	75.00	0.3	74.80	74.60	-0.2	438	-0.03%
2023/07/07	1.1	76.95	0	0.00	76.10	1.1	435	0.26%
2023/07/06	0.1	78.00	1	77.60	77.60	-0.9	432	-0.21%
2023/07/05	0.1	78.30	1	78.00	78.20	-0.9	431	-0.21%
2023/07/04	1.4	79.29	2.1	78.81	78.70	-0.7	427	-0.16%
2023/07/03	1	78.30	0	0.00	78.20	1	419	0.24%
2023/06/30	2.1	92.70	0	91.45	92.30	2	379	0.54%
2023/06/29	0	89.80	0	0.00	89.20	0	340	0.01%
2023/06/28	2	89.75	0	0.00	89.50	2	335	0.60%
2023/06/27	0	90.00	0	0.00	89.70	0	334	0.01%
2023/06/26	1	90.02	0	0.00	90.10	1	337	0.30%
2023/06/21	1	90.61	0	0.00	90.90	1	335	0.30%
2023/06/20	0	91.50	0	0.00	91.20	0	334	0.00%
2023/06/19	1	91.60	0	91.60	91.60	1	334	0.30%
2023/06/16	0	0.00	0.1	92.80	92.70	-0.1	334	-0.03%
2023/06/15	0	0.00	1	92.50	92.60	-1	337	-0.30%
2023/06/14	0	0.00	1.2	91.75	92.20	-1.2	357	-0.34%
2023/06/13	0	0.00	1.2	90.92	91.40	-1.2	389	-0.31%
2023/06/12	0	90.00	0	90.10	90.00	0	388	0.00%
2023/06/09	0	0.00	0.1	91.60	91.30	-0.1	384	-0.03%
2023/06/08	0.1	90.60	4.5	90.02	91.40	-4.4	376	-1.17%
2023/06/07	0	88.00	0	0.00	88.10	0	359	0.00%
2023/06/06	0	87.60	0	0.00	87.10	0	356	0.00%
2023/05/30	0	0.00	3	85.30	85.30	-3	378	-0.79%
2023/05/26	1	85.30	1	85.50	85.30	0	390	0.00%
2023/05/24	5	84.60	0	0.00	85.60	5	402	1.24%
2023/05/09	0	84.50	1	85.30	84.10	-1	410	-0.24%
2023/05/08	0	86.90	1	86.20	85.60	-1	408	-0.24%
2023/05/02	0	0.00	0	86.50	86.30	0	416	0.00%
2023/04/25	1	87.40	2.2	85.97	85.40	-1.2	415	-0.28%
2023/04/24	0	0.00	1	85.20	84.60	-1	407	-0.25%
2023/04/21	1	85.50	0	0.00	84.90	1	407	0.25%
2023/04/18	1	88.00	0	0.00	88.10	1	392	0.25%
2023/04/17	0	0.00	1	88.10	88.00	-1	391	-0.26%
2023/04/11	1	87.10	0	0.00	87.10	1	375	0.27%
2023/04/10	1	86.70	0	0.00	86.60	1	372	0.27%
2023/04/07	0	0.00	1.1	86.00	86.00	-1.1	368	-0.30%
2023/04/06	0	0.00	0	85.50	85.10	0	370	0.00%
2023/03/31	0	85.70	1	85.50	85.30	-1	368	-0.27%
2023/03/28	0	0.00	1	84.80	84.90	-1	373	-0.27%
2023/03/27	1	84.50	0	0.00	84.50	1	369	0.27%
2023/03/21	0.1	83.10	0	0.00	84.00	0.1	364	0.01%
2023/03/17	1	83.70	0	0.00	84.30	1	352	0.28%
2023/03/16	4.3	83.97	2	84.00	83.00	2.3	329	0.70%
2023/03/07	0	0.00	2	80.15	80.20	-2	288	-0.69%
2023/02/24	0	77.95	0	0.00	78.30	0	262	0.00%
2023/02/23	0	0.00	0.1	77.73	78.30	-0.1	257	-0.02%
2023/02/21	0	74.90	0	76.00	76.20	0	244	-0.02%
2023/02/20	0	0.00	0	74.50	74.30	0	239	-0.01%
2023/02/14	0	0.00	2.2	74.59	74.50	-2.2	255	-0.85%
2023/02/13	0	74.60	0	0.00	74.40	0	263	0.00%
2023/02/10	0	0.00	0	75.40	74.90	0	269	-0.02%
2023/02/09	0	0.00	0	75.50	75.50	0	271	-0.01%
2023/02/03	0	0.00	0	75.80	75.50	0	285	-0.01%
2023/02/02	1	74.80	0	0.00	74.60	1	282	0.35%
2023/02/01	0	0.00	0	74.00	74.00	0	283	-0.01%
2023/01/05	0	0.00	0	71.40	71.20	0	342	0.00%
2023/01/04	0	0.00	0	70.30	70.30	0	343	0.00%
2023/01/03	0	70.10	0	0.00	70.30	0	345	0.01%
2022/12/26	0	0.00	1	70.30	70.20	-1	356	-0.28%
2022/12/22	1	73.80	1	71.50	73.00	0	354	0.00%
2022/12/20	1	70.60	1	71.50	69.40	0	353	0.00%
2022/12/19	1	71.00	2	71.00	70.60	-1	358	-0.28%
2022/12/13	0	0.00	1	71.00	70.60	-1	349	-0.29%
2022/12/02	0	0.00	0	74.00	74.10	0	353	-0.01%
2022/11/29	0	0.00	1	72.80	72.70	-1	361	-0.28%
2022/11/25	1	72.60	1	72.81	72.50	0	376	-0.01%
2022/11/24	0	0.00	3	72.50	72.50	-3	374	-0.80%
2022/11/17	0	0.00	2	70.30	70.50	-2	369	-0.54%
2022/11/16	0	0.00	5	70.20	70.40	-5	372	-1.34%
2022/11/15	1	70.20	7	70.17	70.60	-6	372	-1.61%
2022/11/14	0	0.00	0	70.50	70.20	0	372	-0.01%
2022/11/11	0.1	70.10	0	0.00	69.90	0.1	369	0.03%
2022/11/10	1	68.50	0	0.00	69.40	1	367	0.27%
2022/11/08	1	67.80	2	67.80	67.70	-1	368	-0.27%
2022/11/07	0	0.00	1	67.30	67.30	-1	368	-0.27%
2022/11/02	1	63.50	0	0.00	64.40	1	464	0.22%
2022/10/28	0	0.00	1	61.20	61.30	-1	459	-0.22%
2022/10/21	1	60.70	0	0.00	61.50	1	447	0.22%
2022/10/17	6	60.40	3	58.50	61.00	3	436	0.69%
2022/10/13	2	65.10	2	60.80	60.80	0	427	0.00%
2022/10/07	2	63.95	0	0.00	64.30	2	412	0.48%
2022/09/27	0	65.00	0	0.00	66.60	0	437	0.01%
2022/09/22	0	0.00	2	70.20	70.60	-2	454	-0.44%
2022/09/20	0	0.00	1	71.00	71.10	-1	468	-0.21%
2022/09/19	2	70.00	9	70.07	70.30	-7	492	-1.42%
2022/09/14	0	0.00	0.6	70.30	72.00	-0.6	551	-0.10%
2022/09/12	2	71.00	11	70.95	70.80	-9	593	-1.52%
2022/09/07	0	70.00	0	0.00	70.20	0	660	0.00%
2022/09/05	0	72.50	0	0.00	71.90	0	719	0.00%
2022/09/02	3	74.02	0	0.00	74.30	3	737	0.41%
2022/08/29	1	79.11	0	79.50	79.20	1	783	0.13%
2022/08/24	1	80.70	0	0.00	80.70	1	794	0.13%
2022/08/22	2	82.00	0	82.70	81.80	2	807	0.25%
2022/08/18	1	82.80	0	0.00	83.20	1	814	0.12%
2022/08/15	1	82.50	2	82.70	82.60	-1	842	-0.12%
2022/08/12	0	0.00	1	83.50	84.00	-1	837	-0.12%
2022/08/11	1	83.80	0	0.00	84.00	1	843	0.12%
2022/08/10	12	84.17	4.1	84.10	84.10	7.9	830	0.96%
2022/08/09	3.1	80.19	1.1	81.22	82.00	2	771	0.26%
2022/08/05	0	0.00	0.1	73.80	73.90	-0.1	794	-0.01%
2022/08/02	0	0.00	1	72.60	72.40	-1	901	-0.11%
2022/07/29	0.1	74.50	0	0.00	74.50	0.1	918	0.01%
2022/07/25	0	0.00	0	73.60	73.30	0	943	0.00%
2022/07/22	0	0.00	1	74.50	73.90	-1	946	-0.11%
2022/07/21	0	0.00	1	73.80	73.80	-1	960	-0.10%
2022/07/20	0	0.00	1	72.60	72.20	-1	965	-0.10%
2022/07/19	0	0.00	3	71.90	72.20	-3	986	-0.30%
2022/07/18	0	0.00	0.1	70.70	70.50	-0.1	994	-0.01%
2022/07/13	0	0.00	1	69.60	69.20	-1	1,085	-0.09%
2022/07/11	1	70.70	0	0.00	70.40	1	1,207	0.08%
2022/07/08	5	71.14	3	71.23	72.00	2	1,253	0.16%
2022/07/07	1	68.80	1	69.40	69.70	0	1,266	0.00%
2022/07/06	1	68.00	0	0.00	68.00	1	1,273	0.08%
2022/07/04	0	68.00	0	0.00	67.00	0	1,282	0.00%
2022/06/30	0	70.80	0	0.00	70.10	0	1,288	0.00%
2022/06/29	1.1	71.87	0	0.00	71.90	1.1	1,285	0.08%
2022/06/27	0	0.00	1	74.50	76.10	-1	1,278	-0.08%
2022/06/24	0	72.60	0	0.00	71.40	0	1,260	0.00%
2022/06/22	1	72.25	0	0.00	72.20	1	1,241	0.08%
2022/06/21	1.1	77.30	1	78.00	76.70	0.1	1,219	0.00%
2022/06/20	4	79.98	2	81.60	76.60	2	1,214	0.16%
2022/06/17	11.1	84.49	5	84.40	83.70	6.1	1,189	0.51%
2022/06/16	3	88.93	7	87.49	86.50	-4	1,191	-0.34%
2022/06/15	4	101.88	1.1	102.39	101.00	2.9	1,197	0.24%
2022/06/14	2	101.50	2	102.75	103.50	0	1,180	0.00%
2022/06/13	2	103.25	0	0.00	103.00	2	1,169	0.17%
2022/06/09	2	109.50	0	0.00	108.50	2	1,150	0.17%
2022/06/08	6	110.00	0	0.00	110.50	6	1,142	0.53%
2022/06/07	0	0.00	1	109.50	110.00	-1	1,158	-0.09%
2022/06/06	1	110.00	0	0.00	110.00	1	1,171	0.09%
2022/05/27	0	0.00	0	109.50	109.50	0	1,434	0.00%
2022/05/20	0	106.00	0	0.00	106.00	0	1,454	0.00%
2022/05/19	1	105.50	0	0.00	105.50	1	1,468	0.07%
2022/05/18	0.1	107.00	0	0.00	107.00	0.1	1,471	0.01%
2022/05/17	0.1	105.50	0	0.00	105.50	0.1	1,475	0.01%
2022/05/16	0	0.00	1	108.00	107.50	-1	1,465	-0.07%
2022/05/13	0.1	110.50	1	110.50	111.00	-0.9	1,443	-0.06%
2022/05/12	0.2	110.00	1	109.50	108.50	-0.8	1,440	-0.06%
2022/05/11	1	111.00	2	110.00	110.50	-1	1,392	-0.07%
2022/05/10	1	108.00	1	107.00	108.50	0	1,353	0.00%
2022/05/06	0	0.00	3	107.50	108.50	-3	1,374	-0.22%
2022/05/05	2	108.00	1	107.00	107.00	1	1,394	0.07%
2022/05/04	1	105.50	0	0.00	107.00	1	1,397	0.07%
2022/04/29	0.1	104.00	0	0.00	104.00	0.1	1,413	0.01%
2022/04/28	0	0.00	2	102.50	101.50	-2	1,440	-0.14%
2022/04/27	0	0.00	2	100.50	101.50	-2	1,445	-0.14%
2022/04/26	1.1	104.00	0	0.00	104.00	1.1	1,437	0.07%
2022/04/25	2	104.50	1	104.50	104.00	1	1,442	0.07%
2022/04/22	2	108.25	3	108.50	109.00	-1	1,426	-0.07%
2022/04/20	2.1	109.47	1	110.50	109.00	1.1	1,445	0.08%
2022/04/19	3	109.00	1	110.00	108.50	2	1,497	0.13%
2022/04/18	9.2	113.35	8.2	109.49	108.50	1	1,536	0.07%
2022/04/15	0	0.00	1	110.00	109.50	-1	1,561	-0.06%
2022/04/14	0	0.00	2	110.50	108.00	-2	1,582	-0.13%
2022/04/13	0.1	107.00	0	0.00	107.50	0.1	1,549	0.00%
2022/04/12	0	0.00	1	106.00	106.00	-1	1,533	-0.07%
2022/04/11	1	106.00	1	106.00	106.00	0	1,526	0.00%
2022/04/07	0.1	105.00	1	106.00	104.50	-0.9	1,536	-0.06%
2022/04/06	0.1	106.50	2	106.50	107.50	-1.9	1,533	-0.12%
2022/04/01	2	104.50	2	105.25	105.50	0	1,537	0.00%
2022/03/31	1.1	105.55	0	0.00	105.00	1.1	1,541	0.07%
2022/03/30	1	106.00	2	105.75	106.00	-1	1,547	-0.06%
2022/03/28	2	103.00	0	0.00	104.50	2	1,552	0.13%
2022/03/25	0.8	103.50	0	0.00	103.00	0.8	1,562	0.05%
2022/03/24	1	105.50	1	105.50	105.00	0	1,562	0.00%
2022/03/21	2	107.50	0	0.00	106.00	2	1,631	0.12%
2022/03/18	0.1	107.00	0	0.00	107.00	0.1	1,656	0.01%
2022/03/17	2	103.75	3	104.17	104.50	-1	1,642	-0.06%
2022/03/16	1	101.00	0	0.00	101.00	1	1,724	0.06%
2022/03/15	1	104.00	1	102.00	101.50	0	1,739	0.00%
2022/03/14	2	104.50	4	104.13	104.00	-2	1,813	-0.11%
2022/03/11	1	102.50	3	102.83	103.00	-2	1,869	-0.11%
2022/03/10	2	103.25	2	103.75	103.50	0	1,892	0.00%
2022/03/09	2	100.55	1	101.50	101.50	1	1,889	0.05%
2022/03/08	4.1	100.22	0	0.00	98.30	4.1	1,925	0.21%
2022/03/07	4	101.38	0	0.00	101.00	4	1,897	0.21%
2022/03/04	0	0.00	2.1	110.00	108.50	-2.1	1,872	-0.11%
2022/03/03	5	108.00	4	106.75	108.00	1	1,803	0.06%
2022/03/02	0	0.00	0.5	103.00	103.00	-0.5	1,753	-0.03%
2022/03/01	0	0.00	1	103.00	103.00	-1	1,774	-0.06%
2022/02/25	0	0.00	0.2	100.50	100.50	-0.2	1,801	-0.01%
2022/02/24	1	100.00	0	0.00	99.70	1	1,820	0.05%
2022/02/23	1	101.00	2	102.25	102.50	-1	1,856	-0.05%
2022/02/22	4	100.85	0	0.00	100.50	4	1,930	0.21%
2022/02/21	1	103.00	1	103.50	103.50	0	2,092	0.00%
2022/02/17	3	101.17	0	0.00	102.00	3	2,401	0.13%
2022/02/16	0.2	101.51	0	0.00	102.00	0.2	2,477	0.01%
2022/02/14	1	102.00	0	0.00	99.70	1	2,675	0.04%
2022/02/10	3.1	102.03	0	0.00	103.00	3.1	2,739	0.11%
2022/02/09	0.1	102.00	1	102.50	102.00	-1	2,797	-0.03%
2022/02/08	2.1	103.24	3.1	104.31	101.50	-1	2,812	-0.04%
2022/02/07	1	99.31	1	102.00	102.00	0	2,830	0.00%
2022/01/26	3.1	97.38	7	96.61	96.20	-3.9	2,896	-0.13%
2022/01/25	1	95.90	7	95.39	95.00	-6	2,930	-0.20%
2022/01/24	2	97.30	12	97.42	97.50	-10	2,933	-0.34%
2022/01/21	1	99.10	1	98.60	98.50	0	2,942	0.00%
2022/01/20	1	102.50	0	103.00	102.00	1	2,920	0.03%
2022/01/18	0	0.00	2	104.00	103.50	-2	2,918	-0.07%
2022/01/14	2	102.50	13	102.50	104.00	-11	2,934	-0.37%
2022/01/13	0	0.00	2.1	104.05	104.00	-2.1	2,927	-0.07%
2022/01/12	27.1	112.36	17	106.76	107.00	10.1	2,905	0.35%
2022/01/11	1	111.00	2	111.50	110.50	-1	2,843	-0.04%
2022/01/10	15	111.40	9	108.28	109.00	6	2,791	0.21%
2022/01/07	4	107.75	4.1	107.72	107.50	-0.1	2,708	0.00%
2022/01/06	0	0.00	1	106.00	105.50	-1	2,701	-0.04%
2022/01/05	2	104.25	0	0.00	104.00	2	2,714	0.07%
2022/01/04	0	0.00	1	104.00	104.00	-1	2,724	-0.04%
2022/01/03	1	103.99	0	0.00	103.50	1	2,732	0.04%
2021/12/30	0.1	105.00	0	0.00	105.50	0.1	2,745	0.00%
2021/12/29	3	106.33	2.3	106.00	105.50	0.7	2,747	0.03%
2021/12/28	0	0.00	1	107.50	105.50	-1	2,759	-0.04%
2021/12/24	1	107.00	0	106.00	105.50	1	2,803	0.04%
2021/12/23	0	0.00	1	105.00	105.00	-1	2,807	-0.04%
2021/12/21	0	0.00	0.1	106.00	107.00	-0.1	2,836	0.00%
2021/12/17	1	105.00	1	105.00	105.00	0	2,840	0.00%
2021/12/16	1	107.00	0	0.00	107.00	1	2,817	0.04%
2021/12/15	0	0.00	2	107.00	107.00	-2	2,800	-0.07%
2021/12/14	3	103.50	0	0.00	104.50	3	2,821	0.11%
2021/12/10	2	108.75	11.1	109.04	108.00	-9.1	2,761	-0.33%
2021/12/09	1	106.00	1	107.00	106.00	0	2,677	0.00%
2021/12/08	3	106.83	0	110.00	106.50	3	2,666	0.11%
2021/12/07	4	106.38	7.1	107.13	107.50	-3.1	2,593	-0.12%
2021/12/06	1	104.00	2	105.25	104.50	-1	2,554	-0.04%
2021/12/03	3	102.50	1	103.50	102.50	2	2,557	0.08%
2021/12/02	4.1	102.02	6	103.00	103.00	-1.9	2,597	-0.07%
2021/12/01	2	100.00	0	0.00	101.00	2	2,562	0.08%
2021/11/30	1	101.00	2.3	101.22	100.50	-1.3	2,596	-0.05%
2021/11/29	2	99.05	1	97.90	98.50	1	2,600	0.04%
2021/11/26	3.1	99.69	0	0.00	98.80	3.1	2,601	0.12%
2021/11/25	0.2	102.00	0	0.00	102.00	0.2	2,617	0.01%
2021/11/24	3	103.33	0	0.00	103.00	3	2,602	0.12%
2021/11/23	1	102.00	1	103.00	102.00	0	2,614	0.00%
2021/11/22	4	105.25	0	0.00	104.50	4	2,639	0.15%
2021/11/19	4	108.25	3.4	106.79	107.00	0.6	2,648	0.02%
2021/11/18	3	108.00	4	108.88	108.50	-1	2,627	-0.04%
2021/11/17	4.1	103.35	0	0.00	103.50	4.1	2,627	0.16%
2021/11/16	5	105.20	8	107.37	107.50	-3	2,552	-0.12%
2021/11/12	6	99.35	9	99.12	99.50	-3	2,406	-0.13%
2021/11/11	8.1	94.85	5	93.30	92.40	3.1	2,271	0.14%
2021/11/10	3	95.10	0	0.00	94.80	3	2,335	0.13%
2021/11/09	2.1	96.36	5.2	96.40	96.60	-3.1	2,435	-0.13%
2021/11/08	1	95.10	1	95.38	97.40	0	2,466	0.00%
2021/11/05	3	93.20	0	0.00	93.40	3	2,497	0.12%
2021/11/04	7.1	92.40	5	90.68	90.60	2.1	2,726	0.08%
2021/11/03	1	93.00	2	93.67	92.80	-1	2,994	-0.03%
2021/11/02	1.1	88.57	3.2	90.57	90.30	-2.1	2,959	-0.07%
2021/11/01	0	0.00	1	87.50	87.70	-1	2,987	-0.03%
2021/10/29	3	85.53	0.1	85.10	86.10	2.9	2,989	0.10%
2021/10/28	1	86.10	0	0.00	85.30	1	2,978	0.03%
2021/10/27	0	0.00	2	85.25	84.60	-2	3,012	-0.07%
2021/10/26	0	0.00	0	86.00	86.00	0	3,067	0.00%
2021/10/25	1	84.00	3.4	86.24	87.00	-2.4	3,122	-0.08%
2021/10/22	1	84.80	0	0.00	84.70	1	3,150	0.03%
2021/10/21	0	0.00	2	87.70	86.80	-2	3,183	-0.06%
2021/10/20	1	87.70	1	87.50	86.90	0	3,213	0.00%
2021/10/19	1	85.20	0	0.00	86.80	1	3,258	0.03%
2021/10/18	2	84.95	2	85.70	85.00	0	3,329	0.00%
2021/10/15	2	87.60	0	0.00	87.00	2	3,366	0.06%
2021/10/14	2	88.20	8	88.46	88.00	-6	3,382	-0.18%
2021/10/13	1	87.20	8	86.89	86.80	-7	3,402	-0.21%
2021/10/12	11	86.85	10	87.01	86.40	1	3,512	0.03%
2021/10/07	2	89.90	1	90.90	90.00	1	3,916	0.03%
2021/10/06	0	0.00	1	88.80	87.30	-1	4,019	-0.02%
2021/10/05	1	87.50	0	0.00	88.80	1	4,135	0.02%
2021/10/04	1	87.79	1	91.20	87.20	0	4,193	0.00%
2021/10/01	1	91.54	1	92.60	91.60	0	4,247	0.00%
2021/09/30	0	0.00	4	96.15	98.80	-4	4,388	-0.09%
2021/09/29	3.1	96.91	2	96.70	95.70	1.1	4,534	0.02%
2021/09/28	1	100.50	0	0.00	100.00	1	4,670	0.02%
2021/09/24	0	0.00	2	103.25	102.50	-2	5,186	-0.04%
2021/09/22	1	102.00	2	102.00	102.00	-1	5,768	-0.02%
2021/09/16	1	104.00	0	0.00	103.50	1	6,611	0.02%
2021/09/15	0	0.00	5	104.10	105.50	-5	7,352	-0.07%
2021/09/14	2	103.50	1	103.00	103.00	1	7,792	0.01%
2021/09/13	1	106.00	1	107.00	105.50	0	8,738	0.00%
2021/09/10	4	105.50	3	104.83	106.50	1	9,533	0.01%
2021/09/09	0	0.00	1	105.50	105.50	-1	10,337	-0.01%
2021/09/08	1	104.50	1	105.50	108.00	0	10,557	0.00%
2021/09/07	10	105.60	10	104.70	104.00	0	10,745	0.00%
2021/09/06	2	101.52	6	101.83	102.00	-4	10,939	-0.04%
2021/09/03	5	104.90	4	103.75	104.00	1	11,502	0.01%
2021/09/02	10	107.55	4	107.13	107.50	6	11,858	0.05%
2021/09/01	2	106.25	2	107.25	106.50	0	12,244	0.00%
2021/08/31	5	109.20	4	110.63	109.50	1	12,513	0.01%
2021/08/30	1	108.00	3	107.67	107.00	-2	12,898	-0.02%
2021/08/27	3	110.83	1	110.50	107.50	2	13,400	0.01%
2021/08/26	0	0.00	13	119.50	120.50	-13	13,503	-0.10%
2021/08/25	5	118.40	44	118.98	119.50	-39	13,795	-0.28%
2021/08/24	5	117.70	25	117.92	115.00	-20	13,900	-0.14%
2021/08/23	6	118.83	41	119.10	117.00	-35	13,976	-0.25%
2021/08/20	7	110.57	4	111.50	112.00	3	13,862	0.02%
2021/08/19	8	110.19	8	111.13	109.50	0	13,888	0.00%
2021/08/18	9	106.00	18.1	107.29	111.00	-9.1	13,840	-0.07%
2021/08/17	6	105.92	3	103.83	103.00	3	13,772	0.02%
2021/08/16	32	104.88	29	106.95	105.50	3	13,751	0.02%
2021/08/13	22	115.48	9	115.61	112.50	13	13,679	0.10%
2021/08/12	6	111.58	8	112.38	114.50	-2	13,543	-0.01%
2021/08/11	10	109.55	12	107.92	109.50	-2	13,496	-0.01%
2021/08/10	12	113.63	6	114.58	110.50	6	13,429	0.04%
2021/08/09	14	115.86	22.2	116.58	118.00	-8.2	13,206	-0.06%
2021/08/06	4	107.00	9	107.56	107.50	-5	12,922	-0.04%
2021/08/05	8	106.06	3	104.67	103.50	5	12,891	0.04%
2021/08/04	0	0.00	8	106.38	108.00	-8	12,892	-0.06%
2021/08/03	1	104.50	2	106.00	104.00	-1	12,920	-0.01%
2021/08/02	3	105.33	3	103.83	105.00	0	12,949	0.00%
2021/07/30	18	103.61	7	102.86	101.50	11	12,926	0.09%
2021/07/29	5	108.20	7	109.07	109.50	-2	12,884	-0.02%
2021/07/28	3	102.50	13	102.46	101.50	-10	12,840	-0.08%
2021/07/27	16	105.66	2	107.50	104.00	14	12,855	0.11%
2021/07/26	1	111.50	13	111.96	112.50	-12	12,864	-0.09%
2021/07/23	2	110.00	13	110.62	109.00	-11	12,840	-0.09%
2021/07/22	6	106.17	12	107.79	109.50	-6	12,805	-0.05%
2021/07/21	9	107.00	8	108.25	105.50	1	12,763	0.01%
2021/07/20	6	109.33	8	109.13	111.00	-2	12,747	-0.02%
2021/07/19	3	112.83	11	113.41	115.00	-8	12,746	-0.06%
2021/07/16	83	115.36	7	115.14	112.50	76	12,872	0.59%
2021/07/15	28	118.05	26	118.13	118.00	2	12,841	0.02%
2021/07/14	11	111.05	12	108.21	112.00	-1	12,565	-0.01%
2021/07/13	9	116.89	27	113.63	111.00	-18	12,477	-0.14%
2021/07/12	9	120.11	12	119.75	123.00	-3	12,377	-0.02%
2021/07/09	5	116.20	3	120.50	115.00	2	12,268	0.02%
2021/07/08	6	120.83	5	121.41	122.50	1	12,227	0.01%
2021/07/07	9.2	121.30	7	121.43	121.50	2.2	12,159	0.02%
2021/07/06	6	120.83	11	125.18	120.00	-5	12,017	-0.04%
2021/07/05	9	122.33	16	120.81	124.50	-7	11,887	-0.06%
2021/07/02	18	127.47	11.3	127.86	128.00	6.7	11,742	0.06%
2021/07/01	19	135.11	26	134.87	131.00	-7	11,599	-0.06%
2021/06/30	22	134.57	23	134.04	134.00	-1	11,281	-0.01%
2021/06/29	24	134.44	16	134.09	130.50	8	11,026	0.07%
2021/06/28	44	139.63	36	139.17	137.50	8	10,780	0.07%
2021/06/25	44	136.15	41	135.74	134.00	3	10,339	0.03%
2021/06/24	48	137.14	46	136.48	134.50	2	9,950	0.02%
2021/06/23	43	132.15	39.3	130.35	132.00	3.7	9,231	0.04%
2021/06/22	164.1	154.64	149	153.98	138.50	15.1	8,802	0.17%	大買/大賣/
2021/06/21	189.5	155.07	180	156.15	149.50	9.5	7,861	0.12%	大買/大賣/
2021/06/18	39.1	142.03	36.2	144.55	145.50	2.9	7,103	0.04%
2021/06/17	9	124.56	29	130.69	132.50	-20	6,372	-0.31%
2021/06/16	25	125.56	19	126.32	120.50	6	6,173	0.10%
2021/06/15	17	130.03	7	128.57	126.50	10	6,121	0.16%
2021/06/11	24.2	135.41	18	135.67	131.00	6.2	5,913	0.10%
2021/06/10	13	122.19	89	126.63	130.50	-76	5,356	-1.42%
2021/06/09	34	122.99	49	125.01	119.00	-15	4,980	-0.30%
2021/06/08	15	117.07	19	118.74	119.50	-4	4,582	-0.09%
2021/06/07	44	113.83	38	112.32	109.00	6	4,317	0.14%
2021/06/04	19	116.92	31	118.92	120.00	-12	3,895	-0.31%
2021/06/03	10	106.05	12	107.59	109.50	-2	3,408	-0.06%
2021/06/02	8	94.31	39	98.27	99.80	-31	3,268	-0.95%
2021/06/01	43	87.11	40	87.99	90.80	3	2,937	0.10%
2021/05/28	4	78.95	4	80.43	80.20	0	2,668	0.00%
2021/05/27	2	77.25	4	78.22	78.10	-2	2,705	-0.08%
2021/05/26	1	74.50	1	74.90	74.90	0	2,659	0.00%
2021/05/24	0	0.00	2	73.90	74.00	-2	2,634	-0.08%
2021/05/21	0	0.00	2	73.75	74.00	-2	2,621	-0.08%
2021/05/18	1	69.91	4	71.88	72.90	-3	2,600	-0.11%
2021/05/17	2	66.60	1	70.20	66.80	1	2,587	0.04%
2021/05/14	4	71.53	10	71.50	71.00	-6	2,564	-0.23%
2021/05/13	2	70.15	0	0.00	71.90	2	2,543	0.08%
2021/05/12	10	73.07	6.1	72.11	71.20	3.9	2,518	0.15%
2021/05/10	1	81.00	2	80.85	80.80	-1	2,413	-0.04%
2021/05/07	0	0.00	5	79.30	79.70	-5	2,377	-0.21%
2021/05/05	0	0.00	7	78.60	77.80	-7	2,364	-0.30%
2021/05/04	9	76.61	7	79.14	77.30	2	2,353	0.08%
2021/05/03	5	81.18	4	81.95	80.60	1	2,298	0.04%
2021/04/29	1	79.80	1	79.60	79.90	0	2,248	0.00%
2021/04/28	3	80.03	0	0.00	80.00	3	2,243	0.13%
2021/04/27	1	80.50	0	0.00	80.60	1	2,242	0.04%
2021/04/26	8	81.13	6	81.55	81.80	2	2,211	0.09%
2021/04/23	3	78.70	2	79.05	78.80	1	2,175	0.05%
2021/04/22	33	84.59	9	83.64	80.00	24	2,152	1.12%
2021/04/21	11	82.13	6	82.62	83.00	5	1,974	0.25%
2021/04/20	1	79.50	0	0.00	80.00	1	1,881	0.05%
2021/04/19	0	0.00	6	80.42	80.60	-6	1,888	-0.32%
2021/04/15	3	77.70	0	0.00	77.70	3	1,840	0.16%
2021/04/14	3	78.77	0	0.00	78.10	3	1,852	0.16%
2021/04/13	1	79.20	0	0.00	79.20	1	1,890	0.05%
2021/04/12	0	0.00	0	79.50	79.00	0	1,920	0.00%
2021/04/09	2	79.00	0	0.00	79.00	2	1,911	0.10%
2021/04/06	1	79.50	2	80.50	79.70	-1	1,922	-0.05%
2021/04/01	14	82.26	2	82.00	80.50	12	2,046	0.59%
2021/03/31	0	0.00	2	82.30	82.30	-2	2,007	-0.10%
2021/03/30	0	0.00	1	79.60	80.10	-1	1,972	-0.05%
2021/03/29	0	0.00	12	79.36	80.50	-12	1,964	-0.61%
2021/03/26	1	78.80	3	78.67	78.70	-2	1,969	-0.10%
2021/03/25	8	78.10	8	77.83	78.10	0	2,024	0.00%
2021/03/24	9	77.59	1	77.30	77.50	8	2,029	0.39%
2021/03/23	9	77.66	2	76.85	77.20	7	2,025	0.35%
2021/03/22	6	78.43	3	77.90	78.50	3	1,988	0.15%
2021/03/19	2	76.60	5	76.60	76.10	-3	1,970	-0.15%
2021/03/18	17	76.74	13	76.47	76.10	4	2,036	0.20%
2021/03/17	6	76.10	3	76.10	76.10	3	1,910	0.16%
2021/03/16	1	69.20	0	0.00	69.20	1	1,879	0.05%
2021/03/15	0	68.80	2	68.55	68.80	-2	1,880	-0.11%
2021/03/11	0	0.00	1	67.90	68.00	-1	1,954	-0.05%
2021/03/10	0	0.00	1	66.90	67.10	-1	1,956	-0.05%
2021/03/09	3	67.33	5	65.74	67.20	-2	1,984	-0.10%
2021/03/08	2	66.40	4	66.30	65.40	-2	1,967	-0.10%
2021/03/05	2	65.85	1	66.20	65.90	1	1,965	0.05%
2021/03/03	2	63.80	2	64.80	65.50	0	1,955	0.00%
2021/03/02	31	67.74	28	67.60	65.10	3	1,941	0.15%
2021/02/26	5	64.20	11	64.30	64.60	-6	1,856	-0.32%
2021/02/25	0	0.00	1	63.40	63.60	-1	1,846	-0.05%
2021/02/24	0	62.60	0	62.60	62.60	0	1,852	0.00%
2021/02/23	2	63.75	0	0.00	63.70	2	1,857	0.11%
2021/02/22	1	64.10	1	63.90	64.00	0	1,864	0.00%
2021/02/19	1	63.10	0	0.00	63.00	1	1,866	0.05%
2021/02/17	0	0.00	1.1	61.50	62.90	-1.1	1,898	-0.06%
2021/02/04	0	0.00	2	60.50	61.40	-2	1,913	-0.10%
2021/02/03	0	0.00	1	61.40	60.70	-1	1,956	-0.05%
2021/01/25	1	57.20	0	0.00	58.40	1	2,319	0.04%
2021/01/22	3	56.80	0	0.00	56.90	3	2,342	0.13%
2021/01/21	2	56.40	0	0.00	56.00	2	2,377	0.08%
2021/01/20	0	0.00	5	56.10	56.20	-5	2,499	-0.20%
2021/01/18	0	0.00	8	56.28	57.80	-8	2,685	-0.30%
2021/01/15	7	58.70	3	58.60	58.10	4	2,720	0.15%
2021/01/14	3	61.30	2	61.00	61.00	1	2,711	0.04%
2021/01/13	5	60.66	3	60.50	60.30	2	2,739	0.07%
2021/01/12	2	61.70	1	61.60	60.50	1	2,756	0.04%
2021/01/07	6	62.23	6	62.12	62.70	0	2,973	0.00%
2021/01/06	8	63.03	1	64.90	62.50	7	3,084	0.23%
2021/01/05	7	65.01	2	65.90	65.00	5	3,071	0.16%
2020/12/31	5	66.02	2	66.60	66.30	3	3,038	0.10%
2020/12/30	1	66.50	0	0.00	66.70	1	3,049	0.03%
2020/12/29	6	68.43	6	68.33	67.40	0	3,044	0.00%
2020/12/28	15	70.59	25	69.83	68.80	-10	3,020	-0.33%
2020/12/25	1	66.80	1	67.20	67.20	0	2,887	0.00%
2020/12/24	2	65.75	1	65.50	65.90	1	2,883	0.03%
2020/12/23	1	65.40	15	65.97	65.60	-14	2,901	-0.48%
2020/12/22	5	66.82	1	66.00	66.00	4	2,947	0.14%
2020/12/21	0	0.00	6	69.05	68.30	-6	2,930	-0.20%
2020/12/18	4	66.53	1	68.00	66.10	3	2,889	0.10%
2020/12/17	4	67.08	0	0.00	66.50	4	2,911	0.14%
2020/12/16	3	68.50	5	68.04	68.10	-2	2,933	-0.07%
2020/12/15	7	69.53	15	70.13	68.00	-8	2,971	-0.27%
2020/12/14	15	70.50	14.1	70.23	70.50	0.9	2,947	0.03%
2020/12/11	2	67.60	1	68.50	67.40	1	2,881	0.03%
2020/12/10	6	67.95	4	67.35	66.80	2	2,918	0.07%
2020/12/09	4	67.83	2	67.90	67.40	2	3,064	0.07%
2020/12/08	2	69.35	4	69.25	67.80	-2	3,131	-0.06%
2020/12/07	1	67.50	0	0.00	66.70	1	3,074	0.03%
2020/12/04	3	67.20	9	67.31	66.80	-6	3,128	-0.19%
2020/12/03	3	66.37	2	66.20	66.30	1	3,205	0.03%
2020/12/01	5	64.26	2	64.40	64.50	3	3,325	0.09%
2020/11/27	0	0.00	2	64.90	65.40	-2	3,635	-0.06%
2020/11/26	1	65.40	0	0.00	65.10	1	4,000	0.02%
2020/11/25	0	0.00	1	65.40	64.90	-1	4,113	-0.02%
2020/11/24	0	0.00	1	66.20	65.50	-1	4,406	-0.02%
2020/11/23	0	0.00	9	65.19	65.80	-9	4,437	-0.20%
2020/11/20	12	64.94	1	64.70	64.70	11	4,472	0.25%
2020/11/19	1	65.30	0	0.00	65.30	1	4,549	0.02%
2020/11/17	3	64.03	0	0.00	64.50	3	4,625	0.06%
2020/11/16	1	65.50	0	0.00	65.50	1	4,694	0.02%
2020/11/13	2	65.60	0	0.00	65.80	2	4,752	0.04%
2020/11/12	4	65.78	3	65.90	65.60	1	4,824	0.02%
2020/11/11	1	67.00	1	67.10	67.10	0	4,871	0.00%
2020/11/10	3	67.13	1	69.40	66.50	2	5,047	0.04%
2020/11/09	25	70.39	27.2	71.16	70.50	-2.2	5,062	-0.04%
2020/11/06	3	69.17	5	68.86	69.50	-2	5,089	-0.04%
2020/11/05	1	68.90	2	69.45	68.50	-1	5,313	-0.02%
2020/11/04	0	0.00	2	67.05	67.90	-2	5,419	-0.04%
2020/11/03	3	67.93	4	67.00	66.60	-1	5,434	-0.02%
2020/11/02	7	66.51	6	66.50	67.10	1	5,499	0.02%
2020/10/30	3	67.30	21	65.89	66.00	-18	5,526	-0.33%
2020/10/29	14	67.10	14	66.83	67.10	0	5,508	0.00%
2020/10/28	27.2	67.27	13	66.88	66.90	14.2	5,496	0.26%
2020/10/27	5	64.58	2	64.95	65.90	3	5,373	0.06%
2020/10/26	13	66.50	16	67.59	64.00	-3	5,330	-0.06%
2020/10/23	6	64.63	7	65.13	64.80	-1	5,181	-0.02%
2020/10/22	3	64.20	4	63.55	63.90	-1	5,137	-0.02%
2020/10/21	4	63.75	5	63.98	63.40	-1	5,123	-0.02%
2020/10/20	1	63.50	1	64.00	63.50	0	5,097	0.00%
2020/10/19	0	0.00	2	62.80	63.10	-2	5,072	-0.04%
2020/10/16	0	0.00	8	62.81	62.80	-8	5,066	-0.16%
2020/10/15	19	65.00	12	63.43	62.80	7	5,088	0.14%
2020/10/14	3	59.73	13	62.22	63.50	-10	4,895	-0.20%
2020/10/13	2	59.25	4	59.35	57.80	-2	4,763	-0.04%
2020/10/12	7	58.23	6	57.98	57.40	1	4,713	0.02%
2020/10/08	0	0.00	9	59.33	59.00	-9	4,710	-0.19%
2020/10/07	13	59.07	6	59.30	59.00	7	4,699	0.15%
2020/10/06	1	58.90	0	0.00	58.70	1	4,682	0.02%
2020/10/05	0	0.00	2	60.00	58.90	-2	4,720	-0.04%
2020/09/30	7	58.54	10	58.41	59.80	-3	4,709	-0.06%
2020/09/29	1	57.00	2	57.60	57.30	-1	4,726	-0.02%
2020/09/28	11	56.53	4	56.80	57.00	7	4,756	0.15%
2020/09/25	7	55.93	7	56.16	55.50	0	4,768	0.00%
2020/09/24	2	57.20	5	57.30	57.00	-3	4,752	-0.06%
2020/09/23	9	58.84	1	58.40	58.00	8	4,760	0.17%
2020/09/22	2	59.00	5	59.26	60.20	-3	4,728	-0.06%
2020/09/21	3	59.27	7	58.79	58.70	-4	4,699	-0.09%
2020/09/18	4	60.85	2	60.55	59.70	2	4,711	0.04%
2020/09/17	12	61.06	18	60.91	60.60	-6	4,697	-0.13%
2020/09/15	7	64.63	7	63.37	63.30	0	4,679	0.00%
2020/09/14	13	61.28	12	61.85	63.90	1	4,651	0.02%
2020/09/11	4	62.58	5	62.58	60.00	-1	4,532	-0.02%
2020/09/10	0	0.00	2	64.70	64.50	-2	4,506	-0.04%
2020/09/09	2	65.45	4	65.68	65.40	-2	4,615	-0.04%
2020/09/08	5	66.34	3	64.73	64.30	2	4,663	0.04%
2020/09/07	3	70.97	4	69.03	68.00	-1	4,575	-0.02%
2020/09/04	4	67.95	4	68.33	70.00	0	4,521	0.00%
2020/09/03	3	70.77	1	69.80	69.70	2	4,485	0.04%
2020/09/02	3	69.33	9.1	70.59	70.70	-6.1	4,414	-0.14%
2020/09/01	28	71.19	17	70.58	67.30	11	4,265	0.26%
2020/08/31	2	65.70	10	67.12	68.00	-8	3,908	-0.20%
2020/08/28	14	61.09	23	61.50	61.90	-9	3,802	-0.24%
2020/08/27	3	56.83	3	57.07	57.30	0	3,512	0.00%
2020/08/26	8	56.44	7	56.64	56.90	1	3,509	0.03%
2020/08/25	4	57.10	6	55.98	55.50	-2	3,483	-0.06%
2020/08/24	1	56.00	0	0.00	55.40	1	3,421	0.03%
2020/08/21	3	56.70	3	56.00	56.00	0	3,399	0.00%
2020/08/20	5	54.76	5	55.22	55.30	0	3,339	0.00%
2020/08/19	8	57.60	6	56.63	56.60	2	3,245	0.06%
2020/08/18	6	58.08	10.3	58.27	58.50	-4.3	3,185	-0.14%
2020/08/17	6	57.07	10	57.05	57.00	-4	3,121	-0.13%
2020/08/14	29	55.97	32	55.47	55.80	-3	3,080	-0.10%
2020/08/13	6	56.33	12.2	56.53	57.00	-6.2	2,866	-0.22%
2020/08/12	6.5	53.64	10	53.30	55.20	-3.5	2,776	-0.13%
2020/08/11	29	53.16	34	52.50	52.10	-5	2,700	-0.19%
2020/08/10	10	49.13	29	49.97	50.60	-19	2,448	-0.78%
2020/08/07	1.5	45.60	14	44.76	46.00	-12.5	2,291	-0.55%
2020/08/06	10	45.12	16	45.05	44.85	-6	2,268	-0.26%
2020/08/05	19.2	40.45	15	40.63	43.25	4.2	2,197	0.19%
2020/08/04	0	0.00	4	40.03	39.80	-4	2,184	-0.18%
2020/08/03	1	39.90	1	40.00	39.90	0	2,218	0.00%
2020/07/30	0	0.00	3	39.25	39.10	-3	2,210	-0.14%
2020/07/29	1	38.50	4	38.33	38.65	-3	2,204	-0.14%
2020/07/27	1	38.05	0	38.00	38.05	1	2,191	0.05%
2020/07/24	1	38.55	0	0.00	38.70	1	2,185	0.05%
2020/07/23	1	38.55	3	38.68	38.80	-2	2,175	-0.09%
2020/07/22	3	38.70	5	39.02	39.00	-2	2,172	-0.09%
2020/07/21	3.3	38.26	12	39.40	39.25	-8.7	2,149	-0.40%
2020/07/16	1	36.15	0	0.00	36.05	1	2,079	0.05%
2020/07/15	1	35.50	1	35.65	35.60	0	2,076	0.00%
2020/07/14	3	36.72	0	0.00	36.20	3	2,067	0.15%
2020/07/13	0	0.00	8	36.75	36.70	-8	2,061	-0.39%
2020/07/10	10	36.09	4	36.33	35.90	6	2,043	0.29%
2020/07/09	0	0.00	4	38.78	38.10	-4	1,997	-0.20%
2020/07/08	7	38.46	3	38.40	38.40	4	1,979	0.20%
2020/07/07	6.7	39.81	16	39.66	39.60	-9.4	1,928	-0.48%
2020/07/06	2	41.18	3	41.27	41.30	-1	1,886	-0.05%
2020/07/03	5	41.01	5	41.49	41.35	0	1,855	0.00%
2020/07/02	11	40.10	11	40.58	40.15	0	1,819	0.00%
2020/06/30	20	39.75	1	39.95	39.40	19	1,769	1.07%
2020/06/29	14	40.10	6	40.03	39.95	8	1,751	0.46%
2020/06/24	14	38.74	4.7	38.76	39.45	9.3	1,699	0.55%
2020/06/23	3	38.02	1	37.85	37.90	2	1,670	0.12%
2020/06/22	7	37.55	0	0.00	37.55	7	1,659	0.42%
2020/06/19	12	39.58	7	40.53	38.70	5	1,626	0.31%
2020/06/18	1.3	39.63	1.5	39.58	39.65	-0.2	1,595	-0.01%
2020/06/17	9	39.03	8	39.19	40.00	1	1,566	0.06%
2020/06/16	17	38.58	4	37.61	37.80	13	1,499	0.87%
2020/06/15	9	36.23	29	36.79	37.25	-20	1,377	-1.45%
2020/06/12	7	32.41	8	33.05	33.90	-1	1,261	-0.08%
2020/06/11	9	33.18	5	33.88	32.85	4	1,244	0.32%
2020/06/10	25	35.09	10	34.57	34.40	15	1,212	1.24%
2020/06/09	4	34.98	6	34.73	34.50	-2	1,170	-0.17%
2020/06/08	11	33.86	13	34.41	35.20	-2	1,136	-0.18%
2020/06/05	0	0.00	1	32.15	32.45	-1	1,070	-0.09%
2020/06/03	0	0.00	6	32.18	32.35	-6	1,056	-0.57%
2020/06/02	6	32.62	12	32.40	31.50	-6	1,038	-0.58%
2020/06/01	5	31.30	1	31.30	31.50	4	996	0.40%
2020/05/29	10	30.60	16	30.85	31.00	-6	977	-0.61%
2020/05/28	0	0.00	5	30.35	29.90	-5	949	-0.53%
2020/05/27	1	29.90	0	0.00	29.90	1	932	0.11%
2020/05/26	1	29.75	0	0.00	29.65	1	935	0.11%
2020/05/22	0	0.00	2	29.38	29.20	-2	911	-0.22%
2020/05/21	12	29.78	22	29.59	30.10	-10	893	-1.12%
2020/05/20	1	29.10	0	0.00	29.20	1	862	0.12%
2020/05/18	6	29.43	6	29.53	29.00	0	844	0.00%
2020/05/15	0	0.00	11	28.19	28.35	-11	811	-1.36%
2020/05/14	12	29.61	1	29.65	28.90	11	788	1.40%
2020/05/12	2	28.73	0.1	28.70	28.75	1.9	739	0.26%
2020/05/11	0	0.00	10	28.10	28.70	-10	717	-1.39%
2020/05/08	2	27.50	1	27.50	27.45	1	669	0.15%
2020/05/07	10	26.12	0	0.00	27.00	10	630	1.59%
2020/05/06	0	0.00	2.1	25.22	25.35	-2.1	609	-0.34%
2020/04/30	2	24.85	0	0.00	24.95	2	609	0.33%
2020/04/29	1	24.80	0	0.00	24.70	1	619	0.16%
2020/04/28	0	0.00	0.1	24.55	24.55	-0.1	627	-0.02%
2020/04/23	0	0.00	1	23.75	23.85	-1	667	-0.15%
2020/04/22	0	0.00	1	23.45	23.50	-1	683	-0.15%
2020/04/21	3	24.40	2	23.70	23.55	1	682	0.15%
2020/04/20	2	24.10	0.2	24.50	24.50	1.9	674	0.27%
2020/04/17	6	24.07	6	24.00	24.05	0	675	0.00%
2020/04/14	0	0.00	0.1	24.00	23.95	-0.1	673	-0.02%
2020/04/09	0	0.00	1	23.55	23.45	-1	692	-0.14%
2020/04/07	0	0.00	1.2	23.28	23.80	-1.2	701	-0.16%
2020/04/01	0	22.65	0	0.00	22.50	0	701	0.00%
2020/03/31	9	21.62	1	22.20	22.00	8	707	1.13%
2020/03/30	0	0.00	3	22.00	22.20	-3	710	-0.42%
2020/03/27	0	0.00	8.5	22.43	22.10	-8.5	720	-1.19%
2020/03/26	2	21.10	2	20.70	21.95	0	746	0.00%
2020/03/25	1.1	20.65	1	20.40	20.55	0.1	743	0.01%
2020/03/24	7	19.61	0	0.00	19.95	7	731	0.96%
2020/03/23	2	19.15	1	19.10	19.10	1	713	0.14%
2020/03/20	1.3	21.20	1.2	21.20	21.20	0	693	0.00%
2020/03/19	2	20.05	0	0.00	20.20	2	695	0.29%
2020/03/18	2	21.40	0	0.00	21.45	2	673	0.30%
2020/03/16	0	22.65	0	0.00	22.65	0	660	0.00%
2020/03/13	1	23.20	2	22.93	23.70	-1	653	-0.15%
2020/03/11	0	25.90	0	0.00	25.65	0	654	0.00%
2020/03/10	0	25.65	0	0.00	25.65	0	656	0.00%
2020/03/09	0	25.90	0	0.00	25.90	0	657	0.00%
2020/03/06	1	25.95	3	26.10	25.95	-2	643	-0.31%
2020/03/02	1	26.05	2	26.05	26.00	-1	676	-0.15%
2020/02/26	2	26.43	0	0.00	26.35	2	674	0.30%
2020/02/25	0	0.00	0.1	26.35	26.35	-0.1	674	-0.01%
2020/02/21	0	0.00	2	26.65	26.85	-2	671	-0.30%
2020/02/18	3	26.95	3	27.13	27.00	0	668	0.00%
2020/02/10	0	0.00	5	25.90	26.00	-5	698	-0.72%
2020/02/03	0	0.00	2	26.25	26.25	-2	688	-0.29%
2020/01/31	1	26.95	0	27.00	26.90	1	674	0.15%
2020/01/30	2	26.75	0	0.00	26.50	2	663	0.30%
2020/01/08	5	27.50	0	0.00	27.45	5	564	0.89%
2020/01/03	3	27.90	0	0.00	27.85	3	544	0.55%
2020/01/02	1	28.25	0	0.00	28.20	1	550	0.18%
2019/12/30	1	27.75	0	0.00	27.70	1	528	0.19%
2019/12/26	2	27.15	0	0.00	27.15	2	511	0.39%
2019/12/25	0	0.00	1	27.50	27.20	-1	501	-0.20%
2019/12/23	4	27.09	10	27.48	28.00	-6	476	-1.26%
2019/12/18	8	26.00	0	0.00	26.20	8	431	1.85%
2019/12/16	1	26.00	0	0.00	25.95	1	429	0.23%
2019/12/10	2	26.20	0	0.00	26.25	2	421	0.48%
2019/12/06	2	26.10	0	0.00	26.35	2	437	0.46%
2019/11/29	1	25.90	0	0.00	25.90	1	509	0.20%
2019/11/19	0	0.00	1	25.60	25.45	-1	482	-0.21%
2019/11/15	1	25.50	0.6	25.45	25.60	0.4	479	0.08%
2019/11/14	1	26.05	1	25.90	25.75	0	489	0.00%
2019/11/13	0	0.00	1	26.10	26.05	-1	492	-0.20%
2019/11/12	5	25.80	3	25.80	25.80	2	496	0.40%
2019/11/11	0	0.00	1	25.25	25.50	-1	491	-0.20%
2019/11/06	4	25.20	8	25.10	25.25	-4	514	-0.78%
2019/11/05	1	25.05	8	25.08	25.20	-7	511	-1.37%
2019/11/04	2	25.10	2	24.95	25.20	0	508	0.00%
2019/11/01	4	24.45	1	24.70	24.70	3	487	0.62%
2019/10/31	8	24.45	1	24.50	24.60	7	488	1.43%
2019/10/30	1	24.30	2	24.60	24.55	-1	486	-0.21%
2019/10/28	1	24.15	0	0.00	24.20	1	483	0.21%
2019/10/18	2	24.03	1	24.20	24.00	1	482	0.21%
2019/10/15	1	23.70	0	0.00	23.80	1	482	0.21%
2019/10/08	0	0.00	30	23.70	23.80	-30	481	-6.23%
2019/10/07	0	0.00	20	25.10	25.05	-20	466	-4.29%
2019/10/03	1	25.00	0	0.00	25.10	1	493	0.20%
2019/10/01	10	25.15	0	0.00	25.15	10	510	1.96%
2019/09/23	13	25.00	1	25.20	24.95	12	509	2.36%
2019/09/20	6	25.05	0	0.00	24.95	6	501	1.20%
2019/09/19	1	24.95	1	25.15	25.10	0	496	0.00%
2019/09/18	0	0.00	2	25.05	25.05	-2	496	-0.40%
2019/09/17	6	25.15	1	25.40	25.05	5	497	1.01%
2019/09/16	0	0.00	1	25.25	25.10	-1	495	-0.20%
2019/09/12	2	24.95	0	0.00	25.05	2	495	0.40%
2019/09/11	12	25.41	2	25.38	25.15	10	491	2.03%
2019/09/10	3	24.93	0.1	24.85	24.80	2.9	480	0.61%
2019/09/09	14	26.21	2	25.73	25.60	12	465	2.58%
2019/09/06	3	24.50	0	0.00	24.80	3	397	0.76%
2019/09/03	1	23.80	0	0.00	23.75	1	367	0.27%
2019/08/30	2	23.50	0	0.00	23.50	2	359	0.56%
2019/08/20	1	23.55	0	0.00	23.40	1	398	0.25%
2019/08/16	0	0.00	2	23.40	23.35	-2	380	-0.53%
2019/08/15	0	0.00	6	23.35	23.40	-6	370	-1.62%
2019/08/14	1	23.45	0	0.00	23.45	1	357	0.28%
2019/08/12	6	23.17	5	23.05	23.10	1	333	0.30%
2019/08/06	1	21.15	0	0.00	21.30	1	309	0.32%
2019/08/05	0	0.00	1	21.30	21.25	-1	314	-0.32%
2019/08/02	1	21.10	0	0.00	21.15	1	319	0.31%
2019/07/25	0	0.00	1	21.35	21.45	-1	343	-0.29%
2019/07/23	0	0.00	1	21.45	21.30	-1	344	-0.29%
2019/07/19	0	0.00	1	21.40	21.45	-1	340	-0.29%
2019/07/17	1	21.10	4	21.20	21.15	-3	336	-0.89%
2019/07/16	0	0.00	1	21.35	21.30	-1	334	-0.30%
2019/07/15	1	21.25	0	0.00	21.35	1	334	0.30%
2019/07/11	0	0.00	5	21.40	21.40	-5	329	-1.52%
2019/07/10	2	21.40	0	0.00	21.45	2	323	0.62%
2019/07/09	1	22.85	0	0.00	22.85	1	307	0.32%
2019/07/08	3	22.88	0	0.00	22.70	3	293	1.02%
2019/07/05	3	22.80	0	0.00	22.85	3	286	1.05%
2019/07/04	3	22.55	0	0.00	22.60	3	279	1.07%
2019/07/02	9	22.37	0	0.00	22.40	9	282	3.19%
2019/07/01	4	22.35	0	0.00	22.35	4	281	1.42%
2019/06/25	0	0.00	1	22.30	22.30	-1	286	-0.35%
2019/06/24	2	22.25	0	0.00	22.30	2	286	0.70%
2019/06/20	3	22.40	0	0.00	22.40	3	288	1.04%
2019/06/19	13	22.35	0	0.00	22.40	13	291	4.46%
2019/06/18	10	22.35	1	22.35	22.35	9	305	2.95%
2019/06/17	12	22.35	0	0.00	22.30	12	302	3.97%
2019/06/05	0	0.00	0.1	22.10	21.90	-0.1	294	-0.02%
2019/05/21	1	21.45	0	0.00	21.60	1	229	0.44%
2019/05/20	1	21.40	0	0.00	21.40	1	225	0.44%
2019/05/16	4.1	21.82	0	0.00	21.80	4.1	216	1.87%
2019/05/09	5	22.47	0	0.00	22.50	5	203	2.46%
2019/04/17	8	21.75	0	0.00	21.80	8	165	4.83%
2019/03/22	4	21.35	0	0.00	21.30	4	112	3.55%
2019/03/21	0	21.30	1	21.20	21.35	-1	107	-0.93%
2019/03/20	0	20.80	0	0.00	20.85	0	89	0.02%
2019/03/19	0	20.80	0	0.00	20.80	0	89	0.01%
2019/03/18	0	20.90	0	0.00	20.70	0	87	0.01%
2019/03/15	0	20.60	0	0.00	20.65	0	86	0.00%
2019/03/14	0	20.65	0	0.00	20.60	0	85	0.01%
2019/03/13	0	20.80	0	0.00	20.65	0	85	0.00%
2019/03/11	0	20.60	0	0.00	20.50	0	83	0.01%
2019/03/07	0	20.60	0	0.00	20.50	0	83	0.00%
2019/03/06	0	20.55	0	0.00	20.60	0	83	0.00%
2019/02/22	4	20.35	0	0.00	20.40	4	82	4.86%
2019/02/21	3	20.20	0	0.00	20.40	3	79	3.77%
2019/01/30	4	19.65	0	0.00	19.60	4	72	5.54%
2019/01/25	1	19.80	0	0.00	19.80	1	77	1.30%
2019/01/07	0	0.00	1	19.65	19.60	-1	86	-1.15%
2018/12/06	3	19.60	0	0.00	19.60	3	109	2.74%
2018/12/05	2	19.80	0	0.00	19.80	2	109	1.83%
2018/11/30	4	19.90	0	0.00	20.00	4	111	3.60%
2018/11/27	1	19.90	0	0.00	20.00	1	106	0.94%
2018/11/14	0	0.00	0.7	19.55	19.55	-0.7	115	-0.60%
2018/11/09	0	0.00	2	19.80	19.90	-2	111	-1.79%
2018/11/07	0	0.00	1	19.80	19.80	-1	110	-0.90%
2018/11/05	0	0.00	1	19.40	19.65	-1	111	-0.90%
2018/10/30	0	0.00	3	18.70	18.80	-3	137	-2.18%
2018/10/29	0	0.00	3	18.50	18.55	-3	138	-2.16%
2018/10/16	0.2	19.40	0	0.00	19.45	0.2	139	0.14%
2018/10/15	0.1	19.40	0	0.00	19.40	0.1	140	0.06%
2018/10/05	0	0.00	5	19.40	19.45	-5	127	-3.91%
2018/10/02	2	19.80	0	0.00	19.80	2	124	1.60%
2018/09/13	0	0.00	2	19.25	19.25	-2	129	-1.54%
2018/09/12	1	19.30	0	0.00	19.20	1	132	0.76%
2018/09/04	2	19.90	0	0.00	19.90	2	131	1.52%
2018/08/27	0.2	19.75	0	0.00	19.80	0.2	129	0.12%
2018/08/21	0	0.00	1	19.90	19.85	-1	127	-0.79%
2018/08/17	0.1	19.85	0	0.00	19.85	0.1	128	0.08%
2018/07/13	0.2	20.05	0	0.00	20.05	0.2	90	0.22%
2018/07/12	1	20.00	0	0.00	20.10	1	89	1.12%
2018/07/11	1	20.00	0	0.00	20.05	1	91	1.10%
2018/07/06	1	19.95	0	0.00	19.95	1	92	1.09%
2018/07/05	0	0.00	1	20.00	20.00	-1	91	-1.09%
2018/07/03	4	20.10	0	0.00	20.10	4	92	4.31%
2018/06/29	0.2	20.15	0	0.00	20.15	0.2	93	0.16%
2018/06/21	3	20.50	0	0.00	20.45	3	90	3.32%
2018/06/14	1	20.70	0	0.00	20.75	1	94	1.06%
2018/06/04	1	20.70	0	0.00	20.80	1	125	0.79%
2018/05/28	1	20.50	1	20.65	20.65	0	133	0.00%
2018/05/11	4	20.80	0	0.00	20.80	4	163	2.44%
2018/04/16	0.2	21.05	0	0.00	21.00	0.2	202	0.10%
2018/03/14	0	0.00	2	21.75	21.75	-2	280	-0.71%
2018/03/13	0	0.00	6	21.50	21.55	-6	278	-2.15%
2018/02/23	2	21.25	0	0.00	21.25	2	290	0.69%
2018/02/08	0	0.00	1	21.15	21.15	-1	297	-0.34%
2018/02/07	1	20.75	1	20.85	21.10	0	297	0.00%
2018/02/06	2	20.93	1	20.85	20.65	1	300	0.33%
2018/02/01	2	21.50	0	0.00	21.50	2	318	0.63%
2018/01/30	4	21.10	0	0.00	21.10	4	315	1.27%
2018/01/22	6	21.45	1	21.35	21.30	5	351	1.42%
2018/01/17	0	0.00	1	21.35	21.45	-1	346	-0.29%
2018/01/09	1	21.00	1	21.50	21.50	0	350	0.00%
2018/01/02	1	21.80	0	0.00	21.80	1	324	0.31%