中菲行 (5609)-永豐金-萬盛券商分點個股進出

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
95.2
漲跌
▲3.6
漲幅
+3.93%
成交量
1,084張
產業
上櫃航運類股
487人加入追蹤

立即追蹤
本地時間:14:30

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-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	90.80	0	0.00	95.20	1	424	0.24%
2024/04/18	2	91.70	2.1	91.89	91.60	-0.1	411	-0.02%
2024/04/17	0	0.00	2	91.70	91.70	-2	411	-0.49%
2024/04/11	3.1	91.60	5	91.88	91.40	-2	422	-0.46%
2024/04/10	0	0.00	5	91.60	91.50	-5	430	-1.16%
2024/04/09	0	0.00	46	92.00	92.20	-46	427	-10.75%
2024/04/08	2	89.30	0	0.00	90.30	2	418	0.48%
2024/04/02	0	0.00	2	89.00	89.90	-2	420	-0.48%
2024/03/29	0	90.20	0	0.00	90.10	0	421	0.00%
2024/03/27	0	0.00	5	90.00	90.70	-5	484	-1.03%
2024/03/25	0	0.00	0.3	90.00	90.10	-0.3	494	-0.05%
2024/03/19	0.1	90.00	5	90.00	90.40	-5	531	-0.93%
2024/03/14	0	0.00	0.4	90.09	91.00	-0.4	542	-0.06%
2024/03/13	1	90.50	1	90.10	90.70	0	534	0.00%
2024/03/11	0.1	87.80	0	0.00	88.20	0.1	510	0.01%
2024/03/08	0	0.00	3	86.40	86.80	-3	520	-0.58%
2024/03/07	0	86.50	2	85.95	86.70	-2	527	-0.38%
2024/03/06	0	0.00	0.1	86.10	86.50	-0.1	519	-0.02%
2024/03/04	0	84.40	0	0.00	83.90	0	507	0.00%
2024/03/01	1.1	84.11	0	0.00	84.30	1.1	502	0.22%
2024/02/29	0	84.00	0	0.00	84.50	0	501	0.00%
2024/02/26	2	85.50	0	0.00	84.40	2	498	0.40%
2024/02/23	1.3	85.01	0	0.00	84.50	1.3	496	0.26%
2024/02/22	0	0.00	0	85.00	85.00	0	490	0.00%
2024/02/21	2	84.50	0	0.00	84.20	2	488	0.41%
2024/02/19	2	82.50	0	0.00	82.90	2	483	0.41%
2024/02/15	0.1	84.70	0	0.00	83.50	0.1	475	0.02%
2024/02/05	0	0.00	1	86.90	85.30	-1	472	-0.21%
2024/02/01	0	0.00	0	87.60	87.50	0	457	0.00%
2024/01/31	0	0.00	1	87.50	87.50	-1	455	-0.23%
2024/01/24	2	88.40	0.2	88.21	88.10	1.8	438	0.40%
2024/01/22	2	86.80	3.5	87.11	87.50	-1.5	429	-0.35%
2024/01/19	0	0.00	0.2	86.30	86.60	-0.2	423	-0.05%
2024/01/17	4	85.30	0	0.00	85.30	4	419	0.95%
2024/01/16	5	85.90	0	0.00	86.10	5	421	1.19%
2024/01/15	1	85.20	0	0.00	86.60	1	415	0.24%
2024/01/10	0	83.30	0	0.00	83.50	0	425	0.01%
2024/01/09	0	84.29	0	0.00	83.80	0	426	0.01%
2024/01/08	1	87.00	1	86.90	86.90	0	416	0.00%
2024/01/05	0	0.00	7	86.53	87.00	-7	410	-1.70%
2024/01/02	1	84.80	0	0.00	84.20	1	394	0.25%
2023/12/29	0	83.20	1	83.00	82.80	-1	389	-0.25%
2023/12/25	17	84.05	0	0.00	83.00	17	381	4.46%
2023/12/22	0	0.00	16.1	91.99	88.40	-16.1	352	-4.55%
2023/12/19	2	86.00	0	0.00	85.90	2	303	0.66%
2023/12/18	0	0.00	2	85.80	86.10	-2	292	-0.68%
2023/12/13	0	0.00	22	84.57	83.30	-22	262	-8.38%
2023/12/12	1	81.20	0.1	80.70	81.70	0.9	251	0.36%
2023/12/07	0	0.00	1	81.80	80.20	-1	249	-0.40%
2023/12/06	0	0.00	1	80.20	80.70	-1	245	-0.41%
2023/12/05	1	81.50	44	84.00	81.30	-43	239	-17.93%
2023/12/04	0	0.00	5	81.50	81.40	-5	218	-2.29%
2023/12/01	1	79.70	0	0.00	79.60	1	208	0.48%
2023/11/29	3	79.20	0	0.00	79.20	3	210	1.42%
2023/11/21	0	0.00	6	79.90	79.80	-6	215	-2.79%
2023/11/13	3	79.30	0	0.00	79.20	3	220	1.36%
2023/11/02	0	0.00	10	79.60	79.80	-10	220	-4.54%
2023/10/26	0.1	79.20	0	0.00	79.00	0.1	230	0.04%
2023/10/17	3	76.70	0	0.00	76.10	3	206	1.45%
2023/10/16	3	77.07	0	0.00	76.90	3	201	1.49%
2023/09/19	0	0.00	10	81.70	81.70	-10	359	-2.78%
2023/09/18	0	0.00	0.1	81.60	81.70	-0.1	361	-0.03%
2023/09/15	0	0.00	3	80.40	80.80	-3	362	-0.83%
2023/09/13	0	0.00	1.1	78.52	78.90	-1.1	362	-0.29%
2023/09/05	0	0.00	1	78.10	78.10	-1	394	-0.25%
2023/08/30	0	0.00	1	76.40	76.30	-1	424	-0.24%
2023/08/24	1.3	74.36	0	0.00	74.50	1.3	426	0.30%
2023/08/23	0	0.00	1.1	74.50	74.50	-1.1	428	-0.24%
2023/08/15	0	0.00	1	75.00	75.00	-1	426	-0.23%
2023/08/14	1	73.80	0	0.00	73.70	1	426	0.23%
2023/08/02	0.2	76.20	0	0.00	75.00	0.2	431	0.04%
2023/08/01	0.2	74.60	2	74.50	74.90	-1.8	430	-0.41%
2023/07/31	2.4	74.52	0	0.00	74.30	2.4	429	0.55%
2023/07/28	0	74.30	0	0.00	74.40	0	427	0.00%
2023/07/26	0	0.00	0	72.90	72.50	0	424	0.00%
2023/07/25	5.1	70.81	0	71.50	71.40	5.1	422	1.20%
2023/07/24	0.1	70.70	0	0.00	70.80	0.1	425	0.01%
2023/07/19	0	0.00	0	71.10	70.80	0	438	0.00%
2023/07/17	0.1	71.50	0	0.00	71.50	0.1	444	0.02%
2023/07/14	5	71.10	0	0.00	71.10	5	447	1.12%
2023/07/13	7	71.16	2	70.50	70.10	5	445	1.12%
2023/07/12	5	72.80	0	0.00	72.80	5	440	1.13%
2023/07/10	3	74.80	0	0.00	74.60	3	438	0.68%
2023/07/07	10.2	76.80	0	0.00	76.10	10.2	435	2.33%
2023/07/06	4.1	77.58	0	0.00	77.60	4.1	432	0.94%
2023/07/04	2	79.00	0	0.00	78.70	2	427	0.47%
2023/07/03	7	78.34	12	78.60	78.20	-5	419	-1.19%
2023/06/30	1	92.30	3	92.00	92.30	-2	379	-0.53%
2023/06/29	0	0.00	40	89.20	89.20	-40	340	-11.73%
2023/06/20	1	91.60	0	0.00	91.20	1	334	0.30%
2023/06/19	1	91.40	0	0.00	91.60	1	334	0.30%
2023/06/16	0	0.00	1	92.40	92.70	-1	334	-0.30%
2023/06/08	3	92.00	3	91.70	91.40	0	376	0.00%
2023/06/07	0	0.00	2	88.05	88.10	-2	359	-0.56%
2023/05/30	0	0.00	1	85.80	85.30	-1	378	-0.26%
2023/05/24	0	0.00	0	85.49	85.60	0	402	-0.01%
2023/05/19	0	0.00	0	84.70	84.10	0	407	-0.01%
2023/05/17	0	84.00	0	0.00	84.00	0	407	0.01%
2023/05/16	1	83.83	0	0.00	83.70	1	406	0.26%
2023/05/15	1	84.00	0	0.00	84.00	1	403	0.25%
2023/05/09	5	84.80	0	0.00	84.10	5	410	1.22%
2023/05/08	2	86.80	0	0.00	85.60	2	408	0.49%
2023/05/04	0	0.00	0.1	87.30	86.90	-0.1	412	-0.02%
2023/05/02	2	86.30	0	0.00	86.30	2	416	0.48%
2023/04/27	0	86.30	0	0.00	85.60	0	422	0.00%
2023/04/25	0	0.00	1.1	85.46	85.40	-1.1	415	-0.26%
2023/04/24	1	84.50	0	0.00	84.60	1	407	0.25%
2023/04/21	1.1	84.55	0	0.00	84.90	1.1	407	0.27%
2023/04/20	1	86.50	0	0.00	86.30	1	399	0.25%
2023/04/19	1	87.00	0	0.00	86.80	1	397	0.25%
2023/04/18	2	87.95	9	87.90	88.10	-7	392	-1.78%
2023/04/13	0	0.00	3	86.70	86.70	-3	381	-0.79%
2023/04/12	0	0.00	1	86.60	86.80	-1	378	-0.26%
2023/04/07	0	0.00	1	86.00	86.00	-1	368	-0.27%
2023/04/06	1	85.30	2	85.40	85.10	-1	370	-0.27%
2023/03/30	3	85.80	11	86.00	85.80	-8	378	-2.12%
2023/03/29	1	85.80	38	85.93	85.60	-37	376	-9.83%
2023/03/28	0	0.00	4	84.90	84.90	-4	373	-1.07%
2023/03/27	1	84.50	1	84.00	84.50	0	369	0.00%
2023/03/24	0.1	84.30	0	0.00	84.10	0.1	372	0.03%
2023/03/22	1	84.00	0	0.00	84.10	1	367	0.27%
2023/03/20	1	84.00	0	0.00	83.70	1	358	0.28%
2023/03/17	0.4	83.83	0.6	84.20	84.30	-0.2	352	-0.04%
2023/03/16	21	84.60	6	83.25	83.00	15	329	4.54%
2023/03/10	1	79.80	0	0.00	79.40	1	293	0.34%
2023/03/09	1	80.10	2.1	80.26	80.50	-1.1	292	-0.37%
2023/03/07	0	0.00	1	80.00	80.20	-1	288	-0.35%
2023/03/03	0	0.00	1	80.00	80.50	-1	282	-0.35%
2023/02/24	0.2	78.28	0	0.00	78.30	0.2	262	0.09%
2023/02/23	0	0.00	44	78.00	78.30	-44	257	-17.06%
2023/02/10	1	75.50	0	0.00	74.90	1	269	0.37%
2023/02/09	0	0.00	2	75.30	75.50	-2	271	-0.74%
2023/02/01	0	0.00	1	74.10	74.00	-1	283	-0.35%
2023/01/11	1	72.30	0	0.00	71.60	1	302	0.33%
2023/01/10	0	0.00	1	71.10	71.20	-1	307	-0.33%
2022/12/27	1	70.30	0	0.00	70.80	1	353	0.28%
2022/12/22	0	0.00	4	73.00	73.00	-4	354	-1.13%
2022/12/20	0	69.50	0	0.00	69.40	0	353	0.01%
2022/12/15	2	71.00	0	0.00	71.10	2	346	0.58%
2022/12/12	3	70.80	0	0.00	70.60	3	353	0.85%
2022/12/07	6	72.62	0	0.00	72.60	6	357	1.68%
2022/12/06	3	73.30	0	0.00	72.70	3	354	0.85%
2022/12/01	1	73.50	0	0.00	73.30	1	354	0.28%
2022/11/30	1	73.30	0	0.00	72.70	1	355	0.28%
2022/11/21	0.5	69.70	0	0.00	70.40	0.5	374	0.13%
2022/11/15	0	0.00	2.2	70.58	70.60	-2.2	372	-0.58%
2022/11/14	0	0.00	1	70.00	70.20	-1	372	-0.27%
2022/11/11	0	0.00	44	70.10	69.90	-44	369	-11.90%
2022/11/04	1	66.50	3.2	66.23	66.00	-2.2	380	-0.57%
2022/11/02	0	0.00	1	64.00	64.40	-1	464	-0.22%
2022/11/01	0	0.00	1	62.50	62.00	-1	457	-0.22%
2022/10/27	0	0.00	1	60.20	60.60	-1	457	-0.22%
2022/10/26	0.1	58.70	0	0.00	59.00	0.1	456	0.02%
2022/10/20	2	60.00	0	0.00	60.50	2	447	0.45%
2022/10/18	0	62.15	0	0.00	61.20	0	439	0.00%
2022/10/13	20	65.29	0	0.00	60.80	20	427	4.68%
2022/10/12	0	60.60	0	0.00	60.50	0	413	0.00%
2022/09/30	0	0.00	0.5	59.30	61.60	-0.5	431	-0.12%
2022/09/28	46	62.00	1	65.10	60.40	45	439	10.24%
2022/09/27	0	65.40	0	0.00	66.60	0	437	0.01%
2022/09/20	0	0.00	1	71.00	71.10	-1	468	-0.21%
2022/09/07	45	69.99	0	0.00	70.20	45	660	6.82%
2022/09/02	1.2	75.38	0	0.00	74.30	1.2	737	0.16%
2022/09/01	1	79.00	0	0.00	78.10	1	745	0.14%
2022/08/24	0	81.20	0	0.00	80.70	0	794	0.00%
2022/08/23	1	80.71	0	0.00	80.80	1	801	0.13%
2022/08/22	1	82.20	0	0.00	81.80	1	807	0.12%
2022/08/19	0	83.20	1.2	83.32	83.40	-1.2	810	-0.14%
2022/08/17	0.1	83.10	0	0.00	82.60	0.1	818	0.01%
2022/08/16	1	81.90	1	81.90	82.00	0	820	0.00%
2022/08/12	1	84.00	0	0.00	84.00	1	837	0.12%
2022/08/11	1	84.90	2	83.70	84.00	-1	843	-0.12%
2022/08/10	3.2	84.15	1	85.50	84.10	2.2	830	0.26%
2022/08/09	0	0.00	45	77.93	82.00	-45	771	-5.83%
2022/08/08	0	0.00	0.3	74.00	74.60	-0.3	771	-0.03%
2022/08/04	1	71.10	0	0.00	71.80	1	848	0.12%
2022/08/02	1	73.00	0	0.00	72.40	1	901	0.11%
2022/07/29	1	74.40	0.3	74.30	74.50	0.7	918	0.08%
2022/07/27	0.1	72.80	0	73.00	72.80	0	935	0.00%
2022/07/25	0.1	73.11	0	0.00	73.30	0.1	943	0.01%
2022/07/21	0.1	73.20	1	73.80	73.80	-0.9	960	-0.09%
2022/07/20	1	72.70	0	0.00	72.20	1	965	0.10%
2022/07/15	0.2	70.00	5	70.20	70.20	-4.9	1,013	-0.48%
2022/07/13	0	0.00	1	70.00	69.20	-1	1,085	-0.09%
2022/07/12	0.3	68.95	2	69.40	68.70	-1.7	1,183	-0.14%
2022/07/08	2	71.35	1	71.90	72.00	1	1,253	0.08%
2022/07/06	0	0.00	1	68.30	68.00	-1	1,273	-0.08%
2022/07/04	0	0.00	1	68.40	67.00	-1	1,282	-0.08%
2022/07/01	1.3	68.85	24	67.62	67.50	-22.7	1,288	-1.76%
2022/06/30	0	0.00	1	70.40	70.10	-1	1,288	-0.08%
2022/06/29	0.2	72.10	52	71.70	71.90	-51.8	1,285	-4.03%
2022/06/28	1	72.90	1	74.00	74.30	0	1,279	0.00%
2022/06/27	6	75.82	5	75.56	76.10	1	1,278	0.08%
2022/06/23	44	70.00	0	0.00	69.90	44	1,248	3.53%
2022/06/22	0.3	73.77	0	0.00	72.20	0.3	1,241	0.03%
2022/06/21	0	78.10	0	0.00	76.70	0	1,219	0.00%
2022/06/20	50	78.22	8.5	79.65	76.60	41.5	1,214	3.42%
2022/06/17	48	84.92	5.4	84.35	83.70	42.7	1,189	3.59%
2022/06/16	2.5	90.19	3.1	89.13	86.50	-0.5	1,191	-0.05%
2022/06/15	4.2	102.17	2.3	100.70	101.00	1.9	1,197	0.16%
2022/06/14	5.1	101.42	1	102.00	103.50	4.1	1,180	0.35%
2022/06/13	4.2	103.05	0.2	103.50	103.00	4	1,169	0.34%
2022/06/10	2	106.50	0.4	106.50	106.50	1.6	1,159	0.14%
2022/06/09	3.4	108.88	0.6	108.54	108.50	2.8	1,150	0.25%
2022/06/08	0.2	110.50	0.4	110.50	110.50	-0.2	1,142	-0.02%
2022/06/01	0.1	109.00	0	0.00	109.50	0.1	1,252	0.01%
2022/05/30	0	0.00	1	110.46	109.00	-1	1,433	-0.07%
2022/05/26	1	108.50	0	0.00	108.50	1	1,442	0.07%
2022/05/24	0	0.00	1	109.50	107.50	-1	1,457	-0.07%
2022/05/23	1	110.50	0.3	109.50	108.50	0.7	1,465	0.05%
2022/05/19	44	104.00	0	0.00	105.50	44	1,468	3.00%
2022/05/18	1	106.50	0	0.00	107.00	1	1,471	0.07%
2022/05/16	0	0.00	3	108.00	107.50	-3	1,465	-0.20%
2022/05/13	1.7	111.21	1.1	111.41	111.00	0.6	1,443	0.04%
2022/05/12	0.2	111.50	3	112.81	108.50	-2.8	1,440	-0.20%
2022/05/11	4.1	109.66	45.1	111.95	110.50	-41	1,392	-2.94%
2022/05/06	0	0.00	8	107.75	108.50	-8	1,374	-0.58%
2022/05/05	0.1	107.50	0	0.00	107.00	0.1	1,394	0.01%
2022/05/04	0	0.00	0.2	107.00	107.00	-0.2	1,397	-0.01%
2022/05/03	0	0.00	0	104.25	105.00	0	1,400	0.00%
2022/04/29	0.1	104.50	1	104.00	104.00	-0.9	1,413	-0.06%
2022/04/28	0.1	102.50	0	0.00	101.50	0.1	1,440	0.01%
2022/04/27	2.2	101.09	1	99.90	101.50	1.2	1,445	0.08%
2022/04/25	44	104.00	0	0.00	104.00	44	1,442	3.05%
2022/04/22	20.1	108.50	0	0.00	109.00	20.1	1,426	1.41%
2022/04/21	3	109.17	0	0.00	108.00	3	1,433	0.21%
2022/04/19	0.5	110.44	3	109.00	108.50	-2.6	1,497	-0.17%
2022/04/18	29	113.40	72.5	111.06	108.50	-43.5	1,536	-2.83%
2022/04/15	3.5	109.36	1	110.00	109.50	2.5	1,561	0.16%
2022/04/14	0.1	110.00	1	108.50	108.00	-0.9	1,582	-0.06%
2022/04/13	1	107.50	0	0.00	107.50	1	1,549	0.06%
2022/04/08	0	0.00	0.4	106.00	105.50	-0.4	1,534	-0.02%
2022/04/06	0	0.00	20	107.00	107.50	-20	1,533	-1.30%
2022/03/31	0	0.00	0.1	105.00	105.00	-0.1	1,541	-0.01%
2022/03/30	1	105.00	0	0.00	106.00	1	1,547	0.06%
2022/03/29	13	105.50	0	0.00	104.50	13	1,548	0.84%
2022/03/25	1	103.50	0	0.00	103.00	1	1,562	0.06%
2022/03/22	0	0.00	3	105.50	105.50	-3	1,605	-0.19%
2022/03/18	68	107.00	1	106.00	107.00	67	1,656	4.05%
2022/03/17	0	0.00	2	104.25	104.50	-2	1,642	-0.12%
2022/03/16	1.1	100.52	0	0.00	101.00	1.1	1,724	0.06%
2022/03/15	0.1	102.50	1	102.50	101.50	-1	1,739	-0.05%
2022/03/14	0	0.00	1	103.50	104.00	-1	1,813	-0.06%
2022/03/11	2.1	103.23	0	0.00	103.00	2.1	1,869	0.11%
2022/03/10	1.1	103.50	1	104.50	103.50	0.1	1,892	0.01%
2022/03/09	0	0.00	1	101.00	101.50	-1	1,889	-0.05%
2022/03/08	3.1	98.25	2	96.80	98.30	1.1	1,925	0.06%
2022/03/07	1.1	102.98	3	105.00	101.00	-2	1,897	-0.10%
2022/03/04	9	107.72	11	108.09	108.50	-2	1,872	-0.11%
2022/03/03	4.1	108.44	5	107.00	108.00	-1	1,803	-0.05%
2022/03/01	0.1	102.50	0	0.00	103.00	0.1	1,774	0.00%
2022/02/25	0	100.50	0	0.00	100.50	0	1,801	0.00%
2022/02/24	0	0.00	1.1	100.73	99.70	-1.1	1,820	-0.06%
2022/02/22	0.1	100.64	34.1	100.50	100.50	-34	1,930	-1.76%
2022/02/21	1.1	104.01	2	103.75	103.50	-0.9	2,092	-0.04%
2022/02/18	0	101.00	1	100.00	102.50	-1	2,194	-0.04%
2022/02/17	0	0.00	0.5	102.50	102.00	-0.5	2,401	-0.02%
2022/02/16	0	0.00	0.2	102.00	102.00	-0.2	2,477	-0.01%
2022/02/15	0.7	100.50	0	101.00	100.50	0.7	2,652	0.03%
2022/02/14	0	102.00	0	0.00	99.70	0	2,675	0.00%
2022/02/10	0	0.00	0	103.50	103.00	0	2,739	0.00%
2022/02/09	0	0.00	0.2	102.50	102.00	-0.2	2,797	-0.01%
2022/02/08	2	103.00	3	102.33	101.50	-1	2,812	-0.04%
2022/02/07	0	0.00	43	104.00	102.00	-43	2,830	-1.52%
2022/01/26	4	96.23	0.4	96.00	96.20	3.7	2,896	0.13%
2022/01/25	0.1	95.90	1	95.10	95.00	-1	2,930	-0.03%
2022/01/24	44	96.03	2	97.50	97.50	42	2,933	1.43%
2022/01/21	3.2	99.44	0	0.00	98.50	3.2	2,942	0.11%
2022/01/20	0	0.00	1	102.00	102.00	-1	2,920	-0.03%
2022/01/17	0.1	104.00	0	0.00	103.50	0.1	2,928	0.00%
2022/01/14	2	103.50	1	103.00	104.00	1	2,934	0.03%
2022/01/13	46	104.05	0	0.00	104.00	46	2,927	1.57%
2022/01/12	1	108.00	2	112.50	107.00	-1	2,905	-0.03%
2022/01/11	1	110.50	6.5	110.46	110.50	-5.5	2,843	-0.19%
2022/01/10	2	107.50	51	111.69	109.00	-49	2,791	-1.76%
2022/01/07	6	107.42	7.1	107.40	107.50	-1.1	2,708	-0.04%
2022/01/06	1.1	104.10	1	106.00	105.50	0.1	2,701	0.00%
2022/01/04	0.2	104.00	0	0.00	104.00	0.2	2,724	0.01%
2021/12/30	1	104.50	0	0.00	105.50	1	2,745	0.04%
2021/12/29	0	0.00	1	105.50	105.50	-1	2,747	-0.04%
2021/12/28	1	106.04	1	106.50	105.50	0	2,759	0.00%
2021/12/27	1	105.50	1	106.00	105.50	0	2,779	0.00%
2021/12/24	0.1	106.00	1	106.00	105.50	-0.9	2,803	-0.03%
2021/12/23	2	106.00	2	106.75	105.00	0	2,807	0.00%
2021/12/22	2	106.50	0	0.00	106.00	2	2,833	0.07%
2021/12/20	1.2	106.04	1.1	105.50	106.00	0.1	2,837	0.00%
2021/12/17	0.3	107.97	2	109.00	105.00	-1.7	2,840	-0.06%
2021/12/16	2	107.50	4	107.63	107.00	-2	2,817	-0.07%
2021/12/15	3	106.83	1	105.00	107.00	2	2,800	0.07%
2021/12/14	10.1	104.01	1.4	103.44	104.50	8.8	2,821	0.31%
2021/12/13	6	108.50	2.1	107.57	106.50	3.9	2,780	0.14%
2021/12/10	7.1	108.16	4.2	109.00	108.00	2.9	2,761	0.11%
2021/12/09	5.2	105.82	1	106.50	106.00	4.2	2,677	0.15%
2021/12/08	23.2	107.14	10	112.00	106.50	13.2	2,666	0.49%
2021/12/07	2	106.75	4	106.25	107.50	-2	2,593	-0.08%
2021/12/06	3.1	104.00	4	104.50	104.50	-1	2,554	-0.04%
2021/12/03	1	103.51	1.7	102.82	102.50	-0.7	2,557	-0.03%
2021/12/02	3.7	104.18	4	103.00	103.00	-0.3	2,597	-0.01%
2021/12/01	1	99.70	0	0.00	101.00	1	2,562	0.04%
2021/11/30	0	0.00	2	101.00	100.50	-2	2,596	-0.08%
2021/11/29	21	99.43	0	0.00	98.50	21	2,600	0.81%
2021/11/26	2	101.25	0	101.00	98.80	2	2,601	0.08%
2021/11/25	2.1	103.93	0	0.00	102.00	2.1	2,617	0.08%
2021/11/24	0	0.00	5	103.40	103.00	-5	2,602	-0.19%
2021/11/23	3	103.83	2.4	103.27	102.00	0.7	2,614	0.02%
2021/11/22	44	104.03	4.1	105.77	104.50	39.9	2,639	1.51%
2021/11/19	1.1	107.55	4.3	105.29	107.00	-3.2	2,648	-0.12%
2021/11/18	11.5	109.49	49	111.63	108.50	-37.5	2,627	-1.43%
2021/11/17	19	103.37	16	105.88	103.50	3	2,627	0.11%
2021/11/16	6.1	104.70	56.1	104.02	107.50	-49.9	2,552	-1.96%
2021/11/15	28.1	98.01	23	99.64	98.00	5.1	2,402	0.21%
2021/11/12	9.3	99.40	5	98.94	99.50	4.3	2,406	0.18%
2021/11/11	1	95.90	1	94.60	92.40	0	2,271	0.00%
2021/11/10	1	95.30	0	0.00	94.80	1	2,335	0.04%
2021/11/09	0	0.00	6	97.30	96.60	-6	2,435	-0.25%
2021/11/08	2	96.00	41	96.00	97.40	-39	2,466	-1.58%
2021/11/05	4	93.03	0.1	93.40	93.40	3.9	2,497	0.16%
2021/11/04	1	92.30	4	92.55	90.60	-3	2,726	-0.11%
2021/11/03	5.1	94.27	3	94.03	92.80	2.1	2,994	0.07%
2021/11/02	3	88.73	0	0.00	90.30	3	2,959	0.10%
2021/11/01	1	88.10	3.1	87.86	87.70	-2.1	2,987	-0.07%
2021/10/29	1	85.20	2.1	86.12	86.10	-1.1	2,989	-0.04%
2021/10/28	0	0.00	1	86.70	85.30	-1	2,978	-0.03%
2021/10/27	1	85.10	0	0.00	84.60	1	3,012	0.03%
2021/10/26	3	86.37	0	0.00	86.00	3	3,067	0.10%
2021/10/25	0	0.00	1.1	86.84	87.00	-1.1	3,122	-0.03%
2021/10/22	0	0.00	0.3	85.20	84.70	-0.3	3,150	-0.01%
2021/10/21	2	87.10	2	87.95	86.80	0	3,183	0.00%
2021/10/20	1	87.30	1	87.90	86.90	0	3,213	0.00%
2021/10/19	6	85.98	1.3	86.05	86.80	4.7	3,258	0.14%
2021/10/15	2.1	87.86	0.1	87.90	87.00	2	3,366	0.06%
2021/10/14	0	0.00	3	88.63	88.00	-3	3,382	-0.09%
2021/10/13	2	87.05	2	89.25	86.80	0	3,402	0.00%
2021/10/06	1	89.40	0	0.00	87.30	1	4,019	0.02%
2021/10/05	1	86.00	0	0.00	88.80	1	4,135	0.02%
2021/10/04	40	88.00	6	87.20	87.20	34	4,193	0.81%
2021/10/01	3	92.53	1.1	92.33	91.60	1.9	4,247	0.04%
2021/09/30	0	0.00	2	98.80	98.80	-2	4,388	-0.05%
2021/09/29	14	96.68	4.5	97.11	95.70	9.5	4,534	0.21%
2021/09/28	1	99.90	0	0.00	100.00	1	4,670	0.02%
2021/09/27	2	101.25	0	0.00	101.00	2	4,836	0.04%
2021/09/24	1	102.00	3	103.17	102.50	-2	5,186	-0.04%
2021/09/23	3	102.33	1	104.00	101.50	2	5,490	0.04%
2021/09/22	2	102.00	0	0.00	102.00	2	5,768	0.03%
2021/09/17	0	0.00	1	104.00	104.00	-1	6,225	-0.02%
2021/09/16	1	103.00	1	104.00	103.50	0	6,611	0.00%
2021/09/15	2	101.25	2	103.75	105.50	0	7,352	0.00%
2021/09/14	1.1	103.18	0.2	104.50	103.00	0.9	7,792	0.01%
2021/09/13	0	0.00	2	107.25	105.50	-2	8,738	-0.02%
2021/09/09	3	105.67	0	0.00	105.50	3	10,337	0.03%
2021/09/08	0	0.00	1	106.00	108.00	-1	10,557	-0.01%
2021/09/07	3	105.67	4	106.25	104.00	-1	10,745	-0.01%
2021/09/06	1	101.00	1.2	102.54	102.00	-0.2	10,939	0.00%
2021/09/03	3	103.51	0.1	105.00	104.00	2.9	11,502	0.03%
2021/09/02	0	0.00	1.2	107.92	107.50	-1.2	11,858	-0.01%
2021/09/01	1.1	106.55	7	107.14	106.50	-5.9	12,244	-0.05%
2021/08/31	7.1	108.97	3	109.83	109.50	4.1	12,513	0.03%
2021/08/30	3	108.00	2	107.50	107.00	1	12,898	0.01%
2021/08/27	3.2	109.62	7	112.50	107.50	-3.8	13,400	-0.03%
2021/08/26	1	118.00	0	0.00	120.50	1	13,503	0.01%
2021/08/24	1	116.00	0	0.00	115.00	1	13,900	0.01%
2021/08/23	3	118.17	9	119.18	117.00	-6	13,976	-0.04%
2021/08/20	0.6	110.52	0.9	110.69	112.00	-0.4	13,862	0.00%
2021/08/19	3.4	110.78	4.1	110.27	109.50	-0.7	13,888	-0.01%
2021/08/18	2.2	109.81	3.2	107.39	111.00	-1	13,840	-0.01%
2021/08/17	1.2	104.66	0.1	105.96	103.00	1.1	13,772	0.01%
2021/08/16	3.1	107.29	2.9	109.55	105.50	0.2	13,751	0.00%
2021/08/13	19.1	115.18	20.5	116.09	112.50	-1.4	13,679	-0.01%
2021/08/12	3.5	111.93	2	114.25	114.50	1.5	13,543	0.01%
2021/08/11	16	110.09	14.4	109.11	109.50	1.6	13,496	0.01%
2021/08/10	128.1	115.68	22.9	116.12	110.50	105.2	13,429	0.78%	大買/鉅額交易
2021/08/09	4.2	115.70	112.9	115.28	118.00	-108.8	13,206	-0.82%	大賣/鉅額交易
2021/08/06	10.9	106.97	8.1	107.31	107.50	2.9	12,922	0.02%
2021/08/05	33	105.76	29.8	109.65	103.50	3.2	12,891	0.03%
2021/08/04	0.8	106.55	1.1	107.27	108.00	-0.3	12,892	0.00%
2021/08/03	0.1	105.27	0.5	105.09	104.00	-0.3	12,920	0.00%
2021/08/02	1.5	100.36	0	0.00	105.00	1.5	12,949	0.01%
2021/07/30	27	103.11	3	106.47	101.50	24	12,926	0.19%
2021/07/29	3	107.51	32.2	110.36	109.50	-29.1	12,884	-0.23%
2021/07/28	52.2	99.99	5	101.20	101.50	47.2	12,840	0.37%
2021/07/27	0	0.00	0.3	109.68	104.00	-0.3	12,855	0.00%
2021/07/26	3.3	110.92	1	112.00	112.50	2.3	12,864	0.02%
2021/07/23	18	109.25	18.8	110.92	109.00	-0.8	12,840	-0.01%
2021/07/22	4.8	108.04	4	107.13	109.50	0.7	12,805	0.01%
2021/07/21	6	104.92	6.2	105.27	105.50	-0.2	12,763	0.00%
2021/07/20	0	0.00	0.5	110.94	111.00	-0.5	12,747	0.00%
2021/07/19	1.5	112.52	5.5	114.45	115.00	-4	12,746	-0.03%
2021/07/16	171.4	116.34	40.9	117.86	112.50	130.5	12,872	1.01%	大買/鉅額交易
2021/07/15	81.9	115.73	208.2	115.19	118.00	-126.3	12,841	-0.98%	大賣/鉅額交易
2021/07/14	12.2	112.40	15.5	107.76	112.00	-3.3	12,565	-0.03%
2021/07/13	32.3	112.60	14.8	114.35	111.00	17.4	12,477	0.14%
2021/07/12	58.6	118.92	7	119.29	123.00	51.6	12,377	0.42%
2021/07/09	2	117.00	1.2	121.03	115.00	0.8	12,268	0.01%
2021/07/08	2.1	120.50	1.5	119.55	122.50	0.6	12,227	0.00%
2021/07/07	4.5	120.74	9.8	121.51	121.50	-5.4	12,159	-0.04%
2021/07/06	116.5	124.81	114.1	125.95	120.00	2.4	12,017	0.02%	大買/大賣/
2021/07/05	124.9	122.44	131.4	123.15	124.50	-6.4	11,887	-0.05%	大買/大賣/
2021/07/02	12.1	127.66	15.5	128.44	128.00	-3.4	11,742	-0.03%
2021/07/01	180.2	134.45	183	134.95	131.00	-2.8	11,599	-0.02%	大買/大賣/
2021/06/30	25.1	135.74	23.4	135.10	134.00	1.6	11,281	0.01%
2021/06/29	124.3	135.04	107.1	135.51	130.50	17.3	11,026	0.16%	大買/大賣/
2021/06/28	45.8	140.48	76.5	138.41	137.50	-30.7	10,780	-0.29%
2021/06/25	46.1	136.58	44.3	137.43	134.00	1.7	10,339	0.02%
2021/06/24	66	139.32	47	138.06	134.50	19	9,950	0.19%
2021/06/23	20.9	130.90	19.3	131.16	132.00	1.6	9,231	0.02%
2021/06/22	300.4	148.28	324	150.72	138.50	-23.6	8,802	-0.27%	大買/大賣/
2021/06/21	66.2	155.06	28.1	154.67	149.50	38.1	7,861	0.48%
2021/06/18	59.6	142.72	55.6	143.99	145.50	4	7,103	0.06%
2021/06/17	14.6	127.63	50	127.53	132.50	-35.4	6,372	-0.56%
2021/06/16	25.1	126.45	29	127.34	120.50	-3.9	6,173	-0.06%
2021/06/15	46	128.23	10.7	129.34	126.50	35.3	6,121	0.58%
2021/06/11	72.5	133.99	31	134.47	131.00	41.5	5,913	0.70%
2021/06/10	3.3	122.98	27.1	126.08	130.50	-23.8	5,356	-0.45%
2021/06/09	46.1	123.87	60	123.18	119.00	-14	4,980	-0.28%
2021/06/08	45	118.03	21.7	118.53	119.50	23.3	4,582	0.51%
2021/06/07	22.7	117.00	10.4	115.27	109.00	12.2	4,317	0.28%
2021/06/04	18.5	117.51	21	118.68	120.00	-2.4	3,895	-0.06%
2021/06/03	11	106.50	37	107.00	109.50	-26	3,408	-0.76%
2021/06/02	8.1	93.57	9.7	97.45	99.80	-1.6	3,268	-0.05%
2021/06/01	4.6	86.70	3	86.03	90.80	1.6	2,937	0.05%
2021/05/28	9	79.98	4	79.65	80.20	5	2,668	0.19%
2021/05/27	8	77.86	6	79.07	78.10	2	2,705	0.07%
2021/05/26	0	75.00	1	74.20	74.90	-1	2,659	-0.04%
2021/05/25	3	73.50	0	0.00	73.60	3	2,644	0.11%
2021/05/24	1	73.81	2	74.15	74.00	-1	2,634	-0.04%
2021/05/21	2	73.25	0	0.00	74.00	2	2,621	0.08%
2021/05/20	0	72.25	0	0.00	71.80	0	2,618	0.00%
2021/05/19	1	73.90	0	0.00	72.80	1	2,616	0.04%
2021/05/17	5	67.57	3	67.93	66.80	2	2,587	0.08%
2021/05/14	1	70.60	0	0.00	71.00	1	2,564	0.04%
2021/05/13	4.2	70.41	1	71.40	71.90	3.2	2,543	0.13%
2021/05/12	10	72.23	7	74.34	71.20	3	2,518	0.12%
2021/05/11	2	79.85	2.2	77.83	77.60	-0.2	2,458	-0.01%
2021/05/10	1.2	81.38	1	81.21	80.80	0.1	2,413	0.01%
2021/05/07	1	79.00	2.8	79.73	79.70	-1.8	2,377	-0.08%
2021/05/06	2.8	78.81	1.5	79.28	78.60	1.3	2,369	0.05%
2021/05/05	1.4	76.93	0	0.00	77.80	1.4	2,364	0.06%
2021/05/04	0	0.00	2	76.10	77.30	-2	2,353	-0.08%
2021/05/03	1.1	81.25	1	81.02	80.60	0.1	2,298	0.00%
2021/04/29	1	79.30	0	0.00	79.90	1	2,248	0.04%
2021/04/28	1	80.01	4	80.40	80.00	-3	2,243	-0.13%
2021/04/26	10	82.10	10	82.00	81.80	0	2,211	0.00%
2021/04/23	5	78.34	0.1	79.20	78.80	5	2,175	0.23%
2021/04/22	16.2	83.17	13.2	85.32	80.00	3	2,152	0.14%
2021/04/21	10.3	82.36	8.8	82.33	83.00	1.5	1,974	0.07%
2021/04/20	0	0.00	2	79.50	80.00	-2	1,881	-0.11%
2021/04/19	1	80.70	6	80.50	80.60	-5	1,888	-0.26%
2021/04/16	4	78.98	10	78.75	79.90	-6	1,854	-0.32%
2021/04/15	0	0.00	7	77.93	77.70	-7	1,840	-0.38%
2021/04/14	3.3	77.85	1	79.00	78.10	2.3	1,852	0.12%
2021/04/13	1	79.20	0	0.00	79.20	1	1,890	0.05%
2021/04/12	1.6	79.40	2	79.80	79.00	-0.4	1,920	-0.02%
2021/04/09	1	80.00	1	79.30	79.00	0	1,911	0.00%
2021/04/08	0.1	80.30	15	80.10	79.90	-15	1,908	-0.78%
2021/04/07	0	0.00	4	80.85	80.50	-4	1,900	-0.21%
2021/04/06	2	80.10	0	0.00	79.70	2	1,922	0.10%
2021/04/01	4.1	81.07	0	0.00	80.50	4.1	2,046	0.20%
2021/03/31	15.1	81.63	0	0.00	82.30	15.1	2,007	0.75%
2021/03/30	0	79.80	3.4	79.86	80.10	-3.4	1,972	-0.17%
2021/03/29	1.4	80.03	0	0.00	80.50	1.4	1,964	0.07%
2021/03/26	1	78.60	0	0.00	78.70	1	1,969	0.05%
2021/03/25	4	77.21	1	78.00	78.10	3	2,024	0.15%
2021/03/24	1	77.30	1	77.00	77.50	0	2,029	0.00%
2021/03/23	1	76.80	3	77.03	77.20	-2	2,025	-0.10%
2021/03/22	4	77.77	6	77.77	78.50	-2	1,988	-0.10%
2021/03/19	2	76.40	1	77.00	76.10	1	1,970	0.05%
2021/03/18	16.1	77.32	13	76.56	76.10	3.1	2,036	0.15%
2021/03/17	2	76.10	15	76.10	76.10	-13	1,910	-0.68%
2021/03/16	4	69.50	1	69.50	69.20	3	1,879	0.16%
2021/03/15	1	68.90	3	68.63	68.80	-2	1,880	-0.11%
2021/03/12	1	67.80	0	0.00	68.10	1	1,951	0.05%
2021/03/11	0	0.00	7	68.00	68.00	-7	1,954	-0.36%
2021/03/10	1	66.60	0	0.00	67.10	1	1,956	0.05%
2021/03/08	1	65.50	0	0.00	65.40	1	1,967	0.05%
2021/03/05	0	0.00	1	65.80	65.90	-1	1,965	-0.05%
2021/03/03	1	65.00	0	0.00	65.50	1	1,955	0.05%
2021/03/02	13	67.37	7	66.06	65.10	6	1,941	0.31%
2021/02/26	1	64.70	0	0.00	64.60	1	1,856	0.05%
2021/02/22	1	63.50	0	0.00	64.00	1	1,864	0.05%
2021/02/18	0	0.00	4	63.00	63.10	-4	1,893	-0.21%
2021/02/04	0	0.00	2	60.90	61.40	-2	1,913	-0.10%
2021/02/02	0	0.00	0	59.50	60.60	0	2,045	0.00%
2021/02/01	2	58.30	4	58.90	58.80	-2	2,133	-0.09%
2021/01/28	1	60.60	0	0.00	60.30	1	2,253	0.04%
2021/01/27	2	59.40	0	0.00	60.00	2	2,276	0.09%
2021/01/20	0	56.40	0	0.00	56.20	0	2,499	0.00%
2021/01/18	1.1	55.82	0	0.00	57.80	1.1	2,685	0.04%
2021/01/15	2	58.65	1	59.50	58.10	1	2,720	0.04%
2021/01/14	0.1	61.00	0	0.00	61.00	0.1	2,711	0.00%
2021/01/13	0	0.00	4	60.28	60.30	-4	2,739	-0.15%
2021/01/12	0	0.00	2	61.50	60.50	-2	2,756	-0.07%
2021/01/11	5	62.30	0	0.00	62.40	5	2,754	0.18%
2021/01/08	0.7	62.10	0	0.00	62.00	0.7	2,789	0.03%
2021/01/06	9	63.19	8	63.18	62.50	1	3,084	0.03%
2021/01/05	0.1	65.10	2	65.05	65.00	-2	3,071	-0.06%
2020/12/30	5	66.80	2	66.70	66.70	3	3,049	0.10%
2020/12/29	4	69.38	18	68.15	67.40	-14	3,044	-0.46%
2020/12/28	18	70.89	11	70.51	68.80	7	3,020	0.23%
2020/12/25	3	66.90	0	0.00	67.20	3	2,887	0.10%
2020/12/24	1	65.60	0	0.00	65.90	1	2,883	0.03%
2020/12/23	1	65.00	3	65.47	65.60	-2	2,901	-0.07%
2020/12/22	4	66.70	3	66.70	66.00	1	2,947	0.03%
2020/12/21	4.1	68.94	9	67.90	68.30	-5	2,930	-0.17%
2020/12/18	9	66.56	4	66.68	66.10	5	2,889	0.17%
2020/12/17	2	66.65	1	66.60	66.50	1	2,911	0.03%
2020/12/16	0	0.00	3	68.20	68.10	-3	2,933	-0.10%
2020/12/15	6	68.00	3	68.97	68.00	3	2,971	0.10%
2020/12/14	7	70.06	16.1	70.04	70.50	-9.1	2,947	-0.31%
2020/12/11	7	68.45	3	67.57	67.40	4	2,881	0.14%
2020/12/08	2.1	68.59	1	67.80	67.80	1.1	3,131	0.03%
2020/12/04	6	66.97	0	0.00	66.80	6	3,128	0.19%
2020/12/03	6	65.98	0	0.00	66.30	6	3,205	0.19%
2020/12/02	2	64.05	4	64.10	64.70	-2	3,251	-0.06%
2020/12/01	1	64.30	3	64.33	64.50	-2	3,325	-0.06%
2020/11/30	1	64.80	1	65.10	65.00	0	3,427	0.00%
2020/11/27	2	64.85	0	0.00	65.40	2	3,635	0.06%
2020/11/26	2	65.15	0	0.00	65.10	2	4,000	0.05%
2020/11/25	0	0.00	1	65.20	64.90	-1	4,113	-0.02%
2020/11/24	0	0.00	1	65.40	65.50	-1	4,406	-0.02%
2020/11/20	3	64.83	10	64.90	64.70	-7	4,472	-0.16%
2020/11/19	0	0.00	1	65.50	65.30	-1	4,549	-0.02%
2020/11/18	1	65.70	1	65.20	65.80	0	4,577	0.00%
2020/11/17	2	64.60	15	63.80	64.50	-13	4,625	-0.28%
2020/11/16	3	65.50	16	65.79	65.50	-13	4,694	-0.28%
2020/11/12	1	65.90	0	0.00	65.60	1	4,824	0.02%
2020/11/11	0	0.00	4	66.63	67.10	-4	4,871	-0.08%
2020/11/10	9	68.86	12	69.39	66.50	-3	5,047	-0.06%
2020/11/09	24	71.47	6	71.00	70.50	18	5,062	0.36%
2020/11/06	3	68.33	4	68.53	69.50	-1	5,089	-0.02%
2020/11/05	6	68.73	10	68.24	68.50	-4	5,313	-0.08%
2020/11/03	5	67.94	7	67.24	66.60	-2	5,434	-0.04%
2020/11/02	1	66.40	6	66.43	67.10	-5	5,499	-0.09%
2020/10/30	1	65.40	1	66.20	66.00	0	5,526	0.00%
2020/10/29	5	66.80	10.2	66.39	67.10	-5.2	5,508	-0.09%
2020/10/28	10	67.31	1	66.80	66.90	9	5,496	0.16%
2020/10/27	18	64.84	13	65.22	65.90	5	5,373	0.09%
2020/10/26	31	67.44	26	67.51	64.00	5	5,330	0.09%
2020/10/23	3	65.07	8	64.76	64.80	-5	5,181	-0.10%
2020/10/22	5	63.50	1	63.50	63.90	4	5,137	0.08%
2020/10/21	2	64.25	0	0.00	63.40	2	5,123	0.04%
2020/10/20	2	63.90	0	0.00	63.50	2	5,097	0.04%
2020/10/19	0	0.00	1	63.40	63.10	-1	5,072	-0.02%
2020/10/16	4	63.15	5	62.86	62.80	-1	5,066	-0.02%
2020/10/15	22	65.10	10	62.29	62.80	12	5,088	0.24%
2020/10/14	1	61.90	9	61.24	63.50	-8	4,895	-0.16%
2020/10/13	4	58.75	3	59.00	57.80	1	4,763	0.02%
2020/10/12	2	57.90	0	0.00	57.40	2	4,713	0.04%
2020/10/07	7	58.86	2	58.90	59.00	5	4,699	0.11%
2020/10/06	1	58.80	1	59.20	58.70	0	4,682	0.00%
2020/10/05	2	59.30	5	59.00	58.90	-3	4,720	-0.06%
2020/09/30	2	58.30	4	58.73	59.80	-2	4,709	-0.04%
2020/09/29	0	0.00	1	57.90	57.30	-1	4,726	-0.02%
2020/09/28	0	0.00	1	57.10	57.00	-1	4,756	-0.02%
2020/09/25	4	56.48	1	58.90	55.50	3	4,768	0.06%
2020/09/24	0	0.00	3	57.87	57.00	-3	4,752	-0.06%
2020/09/23	5	59.00	0	0.00	58.00	5	4,760	0.11%
2020/09/22	6	58.42	1	60.00	60.20	5	4,728	0.11%
2020/09/21	1	59.30	1	59.00	58.70	0	4,699	0.00%
2020/09/18	2	59.70	7	60.26	59.70	-5	4,711	-0.11%
2020/09/17	4	61.10	1	60.80	60.60	3	4,697	0.06%
2020/09/16	1	62.40	5	62.14	62.20	-4	4,677	-0.09%
2020/09/15	4	63.98	0	0.00	63.30	4	4,679	0.09%
2020/09/14	3	61.83	4	59.75	63.90	-1	4,651	-0.02%
2020/09/11	4	61.63	25	61.82	60.00	-21	4,532	-0.46%
2020/09/10	2	64.60	2	64.75	64.50	0	4,506	0.00%
2020/09/09	7	65.67	0	0.00	65.40	7	4,615	0.15%
2020/09/08	7	65.69	10	65.91	64.30	-3	4,663	-0.06%
2020/09/07	3	69.27	10	68.80	68.00	-7	4,575	-0.15%
2020/09/04	23	70.25	21	69.53	70.00	2	4,521	0.04%
2020/09/03	12	70.33	21	70.19	69.70	-9	4,485	-0.20%
2020/09/02	21	71.07	17	71.02	70.70	4	4,414	0.09%
2020/09/01	57	71.26	68	70.19	67.30	-11	4,265	-0.26%
2020/08/31	17	66.75	35	68.00	68.00	-18	3,908	-0.46%
2020/08/28	30	60.38	33.3	61.43	61.90	-3.3	3,802	-0.09%
2020/08/27	4	56.83	4	56.83	57.30	0	3,512	0.00%
2020/08/26	2	55.90	12	56.47	56.90	-10	3,509	-0.28%
2020/08/25	8	57.14	13	55.66	55.50	-5	3,483	-0.14%
2020/08/24	13	56.72	17.7	55.17	55.40	-4.7	3,421	-0.14%
2020/08/21	9	56.56	3	56.30	56.00	6	3,399	0.18%
2020/08/20	4.2	54.46	18	53.11	55.30	-13.8	3,339	-0.41%
2020/08/19	6	57.08	8.4	56.97	56.60	-2.4	3,245	-0.07%
2020/08/18	12	58.03	2	58.05	58.50	10	3,185	0.31%
2020/08/17	1	56.90	15	56.61	57.00	-14	3,121	-0.45%
2020/08/14	15	56.29	51	55.17	55.80	-36	3,080	-1.17%
2020/08/13	22	56.20	9	56.18	57.00	13	2,866	0.45%
2020/08/12	31	53.89	7	53.40	55.20	24	2,776	0.86%
2020/08/11	54	53.26	44	52.38	52.10	10	2,700	0.37%
2020/08/10	23	46.69	40	49.08	50.60	-17	2,448	-0.69%
2020/08/07	1	46.00	2	45.53	46.00	-1	2,291	-0.04%
2020/08/06	16	44.86	4	45.28	44.85	12	2,268	0.53%
2020/08/05	12.5	40.54	1	40.30	43.25	11.5	2,197	0.52%
2020/08/04	6	40.09	0	0.00	39.80	6	2,184	0.27%
2020/08/03	1	39.80	0	0.00	39.90	1	2,218	0.05%
2020/07/31	1	39.05	1	39.30	39.00	0	2,215	0.00%
2020/07/30	9	39.15	3	39.00	39.10	6	2,210	0.27%
2020/07/29	3	38.55	1	38.55	38.65	2	2,204	0.09%
2020/07/28	5	37.67	0	0.00	37.50	5	2,197	0.23%
2020/07/27	3	38.15	0	0.00	38.05	3	2,191	0.14%
2020/07/24	4	38.41	0	0.00	38.70	4	2,185	0.18%
2020/07/23	1	38.70	0	0.00	38.80	1	2,175	0.05%
2020/07/22	2	38.95	0	0.00	39.00	2	2,172	0.09%
2020/07/21	22	38.66	14	38.78	39.25	8	2,149	0.37%
2020/07/20	7	35.54	0	0.00	36.50	7	2,084	0.34%
2020/07/17	0	0.00	1	35.35	35.50	-1	2,081	-0.05%
2020/07/16	7	35.94	1	36.30	36.05	6	2,079	0.29%
2020/07/15	10	35.72	4	35.50	35.60	6	2,076	0.29%
2020/07/14	5	36.49	8	36.63	36.20	-3	2,067	-0.15%
2020/07/13	9	36.83	11	36.85	36.70	-2	2,061	-0.10%
2020/07/10	8	35.98	1	36.75	35.90	7	2,043	0.34%
2020/07/09	4	38.36	5	38.25	38.10	-1	1,997	-0.05%
2020/07/08	12	38.72	1	38.85	38.40	11	1,979	0.56%
2020/07/07	17.1	39.77	1	39.80	39.60	16.1	1,928	0.83%
2020/07/06	0.7	41.15	19	41.54	41.30	-18.3	1,886	-0.97%
2020/07/03	8	41.08	0	0.00	41.35	8	1,855	0.43%
2020/07/02	1	39.80	2	40.48	40.15	-1	1,819	-0.05%
2020/07/01	3	39.43	0	0.00	39.45	3	1,780	0.17%
2020/06/30	11	39.43	0	0.00	39.40	11	1,769	0.62%
2020/06/29	16	39.97	1	39.90	39.95	15	1,751	0.86%
2020/06/24	3	39.20	6	38.84	39.45	-3	1,699	-0.18%
2020/06/22	9	37.53	0	0.00	37.55	9	1,659	0.54%
2020/06/19	7	38.89	1	38.80	38.70	6	1,626	0.37%
2020/06/18	11	39.60	2	39.60	39.65	9	1,595	0.56%
2020/06/17	11	39.15	10	39.10	40.00	1	1,566	0.06%
2020/06/16	14	38.04	34	38.32	37.80	-20	1,499	-1.33%
2020/06/15	50	36.75	45	37.11	37.25	5	1,377	0.36%
2020/06/12	12	32.12	3	32.48	33.90	9	1,261	0.71%
2020/06/11	0	0.00	1	33.85	32.85	-1	1,244	-0.08%
2020/06/10	1	35.15	0	0.00	34.40	1	1,212	0.08%
2020/06/09	3	34.40	1	34.00	34.50	2	1,170	0.17%
2020/06/08	4	34.30	32	34.05	35.20	-28	1,136	-2.46%
2020/06/04	11	32.23	2	32.15	32.10	9	1,058	0.85%
2020/06/02	4	32.49	8	33.10	31.50	-4	1,038	-0.39%
2020/06/01	0	0.00	1	31.30	31.50	-1	996	-0.10%
2020/05/29	1	31.00	0	0.00	31.00	1	977	0.10%
2020/05/28	1	30.00	0	0.00	29.90	1	949	0.11%
2020/05/25	0	0.00	2	29.53	29.55	-2	925	-0.22%
2020/05/22	6	29.41	0	0.00	29.20	6	911	0.66%
2020/05/21	1	30.15	1	30.10	30.10	0	893	0.00%
2020/05/18	1	29.75	0	0.00	29.00	1	844	0.12%
2020/05/15	1	28.40	0	0.00	28.35	1	811	0.12%
2020/05/14	0	0.00	1	28.65	28.90	-1	788	-0.13%
2020/05/13	4	28.43	0	0.00	29.65	4	764	0.52%
2020/05/12	15	28.52	0	0.00	28.75	15	739	2.03%
2020/05/08	1	27.30	0	0.00	27.45	1	669	0.15%
2020/05/05	1	24.95	0	0.00	25.05	1	610	0.16%
2020/04/07	0	23.80	0	0.00	23.80	0	701	0.00%
2020/04/06	0	22.15	0	0.00	22.15	0	700	0.00%
2020/03/23	1	19.10	0	0.00	19.10	1	713	0.14%
2020/03/17	0	0.00	3	21.90	21.85	-3	671	-0.45%
2020/03/12	5	25.00	5	24.91	24.80	0	654	0.00%
2020/02/24	0	0.00	28	26.42	26.45	-28	672	-4.16%
2020/02/03	0	0.00	1	26.20	26.25	-1	688	-0.15%
2020/01/31	1	26.85	1	26.95	26.90	0	674	0.00%
2020/01/30	0	0.00	1	26.95	26.50	-1	663	-0.15%
2020/01/20	1	28.70	0	0.00	28.70	1	626	0.16%
2020/01/15	0	0.00	2.1	28.00	28.05	-2.1	591	-0.35%
2020/01/14	5	27.88	0	0.00	27.85	5	584	0.86%
2020/01/13	1	27.75	0	0.00	27.75	1	579	0.17%
2020/01/09	1	27.65	0	0.00	27.75	1	569	0.18%
2020/01/07	3	27.68	0	0.00	27.80	3	557	0.54%
2020/01/03	6	28.20	0	0.00	27.85	6	544	1.10%
2019/12/24	1	27.55	0	0.00	27.45	1	491	0.20%
2019/12/23	10	26.90	1	27.40	28.00	9	476	1.89%
2019/12/16	0	0.00	5	26.00	25.95	-5	429	-1.16%
2019/12/04	5	26.00	0	0.00	26.00	5	517	0.97%
2019/11/12	0	0.00	1	25.80	25.80	-1	496	-0.20%
2019/11/04	5	25.10	0	25.20	25.20	5	508	0.98%
2019/10/16	0	0.00	1	23.80	24.05	-1	480	-0.21%
2019/09/27	1	24.80	0	0.00	24.95	1	510	0.20%
2019/09/17	0	0.00	1	25.20	25.05	-1	497	-0.20%
2019/09/11	0	0.00	4	25.60	25.15	-4	491	-0.81%
2019/09/10	1	24.90	0	0.00	24.80	1	480	0.21%
2019/09/09	1	25.90	6	26.00	25.60	-5	465	-1.07%
2019/09/06	10	24.40	0	0.00	24.80	10	397	2.52%
2019/08/13	0	0.00	1	23.15	23.10	-1	345	-0.29%
2019/08/12	0	0.00	2	23.03	23.10	-2	333	-0.60%
2019/07/03	0	0.00	1	22.40	22.45	-1	280	-0.36%
2019/07/01	1	22.35	0	0.00	22.35	1	281	0.36%
2019/06/04	0	0.00	1	22.45	22.20	-1	284	-0.35%
2019/05/16	1	21.80	0	0.00	21.80	1	216	0.46%
2019/04/29	2	21.75	0	0.00	21.75	2	170	1.17%
2019/04/09	0	0.00	0.1	21.75	21.75	-0.1	150	-0.07%
2019/04/01	1	21.40	0	0.00	21.40	1	130	0.76%
2019/02/15	0	0.00	1	20.15	20.15	-1	80	-1.25%
2019/01/30	1	19.65	0	0.00	19.60	1	72	1.38%
2019/01/14	0	0.00	3	19.80	19.80	-3	83	-3.60%
2019/01/11	0	0.00	1	19.85	19.95	-1	83	-1.19%
2018/11/28	0	0.00	1	20.10	20.00	-1	109	-0.91%
2018/11/20	0	0.00	2	19.70	19.65	-2	114	-1.75%
2018/08/03	1	20.40	0	0.00	20.45	1	90	1.10%
2018/07/23	2	20.20	0	0.00	20.10	2	84	2.37%
2018/05/24	0	0.00	1	20.70	20.70	-1	135	-0.74%
2018/05/07	0	0.00	2	20.75	20.75	-2	178	-1.12%
2018/05/04	1	20.80	0	0.00	20.90	1	181	0.55%
2018/05/02	1	20.80	0	0.00	20.75	1	185	0.54%
2018/04/19	1	20.90	0	0.00	20.90	1	195	0.51%
2018/03/23	1	20.95	0	0.00	20.95	1	291	0.34%
2018/03/15	1	21.85	0	0.00	21.70	1	279	0.36%