中菲行 (5609)-永豐金-桃園券商分點個股進出

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
96.6
漲跌
▼1.1
漲幅
-1.13%
成交量
358張
產業
上櫃航運類股
489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-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/05/16	0	0.00	15	96.77	97.70	-15	541	-2.77%
2024/05/15	1	97.00	0	0.00	96.20	1	540	0.18%
2024/05/14	2	97.05	1.4	97.93	96.40	0.6	534	0.11%
2024/05/13	2.6	101.50	4	101.25	101.00	-1.4	516	-0.27%
2024/05/10	10	100.49	4.1	100.81	99.90	6	476	1.25%
2024/05/09	0.1	98.00	0	0.00	97.50	0.1	441	0.01%
2024/05/08	0	0.00	0.5	96.90	96.10	-0.5	434	-0.12%
2024/05/07	0.7	95.62	0	95.20	96.00	0.7	427	0.16%
2024/05/02	10.2	94.96	12.3	94.22	94.40	-2.1	424	-0.49%
2024/04/30	1	93.30	0	0.00	93.70	1	422	0.24%
2024/04/29	1	93.50	0	0.00	93.50	1	421	0.24%
2024/04/25	0	92.50	0	0.00	92.00	0	427	0.00%
2024/04/24	0	0.00	0.3	92.50	92.70	-0.3	428	-0.08%
2024/04/19	0	0.00	0.2	90.74	95.20	-0.2	424	-0.05%
2024/04/18	0	91.70	0	0.00	91.60	0	411	0.00%
2024/04/12	0	0.00	0.1	92.30	92.40	-0.1	419	-0.01%
2024/04/10	0	91.50	0	0.00	91.50	0	430	0.00%
2024/04/09	0	0.00	1	92.20	92.20	-1	427	-0.23%
2024/04/03	0.3	89.66	0	0.00	89.30	0.3	419	0.07%
2024/03/28	2	90.50	0	0.00	90.20	2	450	0.44%
2024/03/22	0.8	90.20	0	0.00	90.20	0.8	504	0.15%
2024/03/21	1	89.80	0.1	90.20	90.60	0.9	526	0.17%
2024/03/19	0	0.00	1	90.10	90.40	-1	531	-0.19%
2024/03/15	0	90.00	1	90.00	90.00	-1	547	-0.18%
2024/03/14	0	0.00	2	90.50	91.00	-2	542	-0.37%
2024/03/11	1	87.80	2	88.10	88.20	-1	510	-0.20%
2024/03/07	1	86.00	1	86.00	86.70	0	527	0.00%
2024/03/06	0	0.00	0.1	86.20	86.50	-0.1	519	-0.03%
2024/03/01	1	84.30	0	0.00	84.30	1	502	0.20%
2024/02/29	0	84.00	0	0.00	84.50	0	501	0.00%
2024/02/26	0	0.00	1	85.20	84.40	-1	498	-0.20%
2024/02/23	0	84.70	0	0.00	84.50	0	496	0.00%
2024/02/22	1	84.20	1	85.00	85.00	0	490	0.00%
2024/02/16	1	83.30	0	0.00	83.00	1	481	0.21%
2024/02/05	1	85.60	0	0.00	85.30	1	472	0.21%
2024/01/31	0	0.00	1	87.30	87.50	-1	455	-0.22%
2024/01/24	0	0.00	3	88.40	88.10	-3	438	-0.68%
2024/01/23	0	0.00	1	87.70	87.80	-1	432	-0.23%
2024/01/04	3	85.93	2	85.50	85.50	1	404	0.25%
2024/01/02	1	84.40	0	0.00	84.20	1	394	0.25%
2023/12/29	2	82.80	0	0.00	82.80	2	389	0.51%
2023/12/28	0	0.00	1	83.70	83.20	-1	386	-0.26%
2023/12/27	0	0.00	1	84.10	83.90	-1	384	-0.26%
2023/12/25	0	0.00	0.1	83.00	83.00	-0.1	381	-0.03%
2023/12/19	1	86.20	3	85.40	85.90	-2	303	-0.66%
2023/12/18	0	0.00	0.1	86.30	86.10	-0.1	292	-0.02%
2023/12/15	1	83.00	0	0.00	83.00	1	270	0.37%
2023/12/14	3	83.90	0	0.00	83.20	3	264	1.13%
2023/12/13	0	0.00	2	84.30	83.30	-2	262	-0.76%
2023/12/12	0.1	81.30	0	80.80	81.70	0.1	251	0.04%
2023/12/07	1	80.20	0	0.00	80.20	1	249	0.40%
2023/12/05	3	82.03	0	0.00	81.30	3	239	1.25%
2023/12/01	0	0.00	1.1	79.58	79.60	-1.1	208	-0.54%
2023/11/23	0	0.00	0	79.80	79.20	0	215	-0.01%
2023/11/21	0.1	79.90	0	0.00	79.80	0.1	215	0.04%
2023/11/20	1	79.90	1	80.40	79.50	0	216	0.00%
2023/11/17	0	80.00	0.1	80.00	80.40	0	215	-0.01%
2023/11/16	0.1	79.77	0.2	79.80	79.80	-0.1	213	-0.03%
2023/11/13	0	0.00	0	79.30	79.20	0	220	0.00%
2023/11/10	0	0.00	4	79.27	79.20	-4	220	-1.83%
2023/11/09	0.1	79.60	0	0.00	79.20	0.1	221	0.03%
2023/11/06	1	80.10	0	0.00	80.20	1	220	0.45%
2023/10/26	0	0.00	1	79.10	79.00	-1	230	-0.43%
2023/10/24	0	78.00	0.2	78.10	78.50	-0.2	230	-0.08%
2023/10/18	2	76.00	0	0.00	75.80	2	214	0.93%
2023/10/17	0	0.00	1	77.10	76.10	-1	206	-0.48%
2023/10/16	0	0.00	1	77.10	76.90	-1	201	-0.50%
2023/10/12	0	0.00	0.1	77.40	77.40	-0.1	205	-0.02%
2023/10/02	0	0.00	0.1	79.50	78.80	-0.1	234	-0.03%
2023/09/28	1	80.00	0	0.00	80.10	1	238	0.42%
2023/09/21	0	0.00	4	79.20	79.00	-4	348	-1.15%
2023/09/20	0	81.00	0	0.00	80.50	0	354	0.00%
2023/09/19	0	81.40	0	0.00	81.70	0	359	0.00%
2023/09/18	0	0.00	1	81.00	81.70	-1	361	-0.28%
2023/09/14	0	0.00	10.5	79.49	79.70	-10.5	358	-2.93%
2023/09/08	0	77.55	0	0.00	77.50	0	370	0.00%
2023/08/11	0	0.00	0.1	74.80	74.60	-0.1	426	-0.01%
2023/08/09	0	0.00	2.1	74.52	74.60	-2.1	429	-0.48%
2023/08/08	0	0.00	0.1	76.60	75.70	-0.1	430	-0.01%
2023/08/01	0	0.00	0.2	74.70	74.90	-0.2	430	-0.04%
2023/07/28	1	74.50	0	0.00	74.40	1	427	0.23%
2023/07/27	0	0.00	0.1	73.00	73.60	-0.1	424	-0.02%
2023/07/26	0	0.00	1	72.70	72.50	-1	424	-0.24%
2023/07/25	0	0.00	2	71.20	71.40	-2	422	-0.47%
2023/07/24	1	70.50	1	70.70	70.80	0	425	0.00%
2023/07/18	1	70.60	0	0.00	70.40	1	445	0.22%
2023/07/14	0	0.00	0.1	71.30	71.10	-0.1	447	-0.02%
2023/07/13	0.2	70.75	4	70.08	70.10	-3.8	445	-0.85%
2023/07/12	0	0.00	2	72.80	72.80	-2	440	-0.45%
2023/07/11	0	75.22	0	0.00	74.60	0	437	0.00%
2023/07/06	1	77.70	0	0.00	77.60	1	432	0.23%
2023/07/03	7.1	78.59	2	78.40	78.20	5.1	419	1.21%
2023/06/30	2	91.30	0	0.00	92.30	2	379	0.53%
2023/06/27	0	0.00	1	89.80	89.70	-1	334	-0.30%
2023/06/19	0	0.00	0.2	91.60	91.60	-0.2	334	-0.07%
2023/06/15	0	0.00	1.8	92.46	92.60	-1.8	337	-0.52%
2023/06/14	1	91.70	1	91.80	92.20	0	357	0.00%
2023/06/12	1.1	89.80	0	0.00	90.00	1.1	388	0.27%
2023/06/09	0.1	92.00	0	0.00	91.30	0.1	384	0.03%
2023/06/08	2	91.05	20	89.80	91.40	-18	376	-4.78%
2023/05/15	4	83.80	0	0.00	84.00	4	403	0.99%
2023/05/08	0	0.00	1	86.10	85.60	-1	408	-0.24%
2023/05/04	4	87.10	4	87.05	86.90	0	412	0.00%
2023/04/27	0	0.00	1	85.90	85.60	-1	422	-0.24%
2023/04/26	5	86.22	1	86.00	86.00	4	421	0.95%
2023/04/18	5	88.22	0	0.00	88.10	5	392	1.27%
2023/04/13	0	0.00	2	87.00	86.70	-2	381	-0.52%
2023/04/07	0	0.00	2	85.90	86.00	-2	368	-0.54%
2023/04/06	0	85.60	0	0.00	85.10	0	370	0.00%
2023/03/29	0	0.00	1	85.50	85.60	-1	376	-0.27%
2023/03/28	0	84.50	1	84.80	84.90	-1	373	-0.27%
2023/03/27	2	84.20	0	0.00	84.50	2	369	0.54%
2023/03/24	1	83.30	1	83.90	84.10	0	372	0.00%
2023/03/23	1	84.00	1.1	84.09	83.70	-0.1	370	-0.02%
2023/03/22	0.1	84.10	0.1	84.10	84.10	0	367	0.00%
2023/03/20	1	84.00	0	0.00	83.70	1	358	0.28%
2023/03/17	1	83.90	1	84.10	84.30	0	352	0.00%
2023/03/16	0.2	83.27	0	0.00	83.00	0.2	329	0.06%
2023/03/14	0	79.40	0	0.00	80.10	0	295	0.00%
2023/03/08	0	79.50	0	0.00	79.50	0	288	0.00%
2023/03/07	0	0.00	1	80.20	80.20	-1	288	-0.35%
2023/03/03	0	80.20	1	79.51	80.50	-1	282	-0.35%
2023/03/02	0	79.20	3.1	79.34	80.10	-3.1	280	-1.09%
2023/02/24	0	0.00	0.1	77.90	78.30	-0.1	262	-0.04%
2023/02/23	2.1	78.38	1	78.00	78.30	1.1	257	0.43%
2023/02/22	0	0.00	1	76.20	75.60	-1	247	-0.40%
2023/02/20	1	74.00	0	0.00	74.30	1	239	0.42%
2023/02/16	0	0.00	2	74.85	74.60	-2	245	-0.81%
2023/01/30	0	72.30	1	72.80	72.80	-1	288	-0.33%
2023/01/13	0	0.00	2	71.20	71.10	-2	290	-0.69%
2023/01/11	1	71.80	5	71.90	71.60	-4	302	-1.32%
2022/12/23	0	0.00	10	72.40	71.80	-10	355	-2.82%
2022/12/08	0	0.00	6	72.30	72.20	-6	355	-1.69%
2022/11/25	0	72.80	0	0.00	72.50	0	376	0.00%
2022/11/23	0	71.00	0	0.00	71.40	0	371	0.00%
2022/11/22	0	0.00	1	71.00	70.80	-1	372	-0.27%
2022/11/21	0	0.00	5	70.20	70.40	-5	374	-1.34%
2022/11/16	0	0.00	8	70.53	70.40	-8	372	-2.14%
2022/11/11	0	0.00	0.1	70.20	69.90	-0.1	369	-0.02%
2022/11/09	0	0.00	4	68.80	68.80	-4	367	-1.09%
2022/11/08	0	0.00	1	67.80	67.70	-1	368	-0.27%
2022/11/04	2	67.40	1	65.90	66.00	1	380	0.26%
2022/11/03	1	64.20	0	0.00	64.20	1	440	0.23%
2022/11/02	0	0.00	1	63.50	64.40	-1	464	-0.22%
2022/11/01	0	0.00	1	62.10	62.00	-1	457	-0.22%
2022/10/28	0	0.00	1	61.20	61.30	-1	459	-0.22%
2022/10/26	0.1	58.10	0	0.00	59.00	0.1	456	0.02%
2022/10/25	1	60.00	1	61.50	59.80	0	450	0.00%
2022/10/24	1	62.00	1	62.30	61.30	0	451	0.00%
2022/10/20	1	60.20	0	0.00	60.50	1	447	0.22%
2022/10/19	0	0.00	1	62.20	61.60	-1	442	-0.23%
2022/10/18	1	61.20	1	62.60	61.20	0	439	0.00%
2022/10/17	2	60.65	0	0.00	61.00	2	436	0.46%
2022/10/14	0	0.00	2	63.00	63.00	-2	430	-0.46%
2022/10/13	2	61.35	3	63.93	60.80	-1	427	-0.23%
2022/10/12	1.2	61.33	1	61.00	60.50	0.2	413	0.05%
2022/10/11	1	62.00	1	62.70	62.20	0	412	0.00%
2022/10/07	1	64.20	0	0.00	64.30	1	412	0.24%
2022/10/04	1	64.20	1	64.00	64.30	0	419	0.00%
2022/10/03	0	0.00	1	62.60	63.10	-1	424	-0.24%
2022/09/29	4	61.65	0.2	61.70	60.90	3.8	434	0.86%
2022/09/28	0	0.00	2	62.00	60.40	-2	439	-0.46%
2022/09/26	2.1	66.85	0	0.00	65.20	2.1	440	0.48%
2022/09/23	1	70.50	1	71.50	70.40	0	448	0.00%
2022/09/22	1	69.90	0	0.00	70.60	1	454	0.22%
2022/09/21	1.1	70.71	3	71.33	70.70	-2	460	-0.42%
2022/09/20	1	70.50	0	0.00	71.10	1	468	0.21%
2022/09/19	1	70.30	0	0.00	70.30	1	492	0.20%
2022/09/16	2	72.10	0	0.00	72.20	2	505	0.40%
2022/09/12	0	0.00	1	71.60	70.80	-1	593	-0.17%
2022/09/08	1	70.00	0	0.00	70.00	1	617	0.16%
2022/09/07	1	70.10	0	0.00	70.20	1	660	0.15%
2022/09/06	3	70.60	0	0.00	71.00	3	697	0.43%
2022/09/05	0	0.00	0.3	71.70	71.90	-0.3	719	-0.04%
2022/09/02	4	74.73	4	75.33	74.30	0	737	0.00%
2022/09/01	3	78.40	0.1	79.20	78.10	2.9	745	0.39%
2022/08/31	0.1	81.30	1	81.20	80.80	-0.9	757	-0.12%
2022/08/29	2	78.50	0	0.00	79.20	2	783	0.26%
2022/08/22	1	82.30	0	0.00	81.80	1	807	0.12%
2022/08/19	1.3	83.42	0	0.00	83.40	1.3	810	0.16%
2022/08/15	1	82.30	0	0.00	82.60	1	842	0.12%
2022/08/10	1	84.50	2	83.90	84.10	-1	830	-0.12%
2022/08/09	0	0.00	2	79.95	82.00	-2	771	-0.26%
2022/08/05	0	0.00	2	73.60	73.90	-2	794	-0.25%
2022/08/04	0	0.00	3	71.13	71.80	-3	848	-0.35%
2022/08/03	2	72.30	0	0.00	72.20	2	894	0.22%
2022/08/02	1	72.40	0	0.00	72.40	1	901	0.11%
2022/08/01	4	74.80	1	74.80	74.70	3	907	0.33%
2022/07/29	0	74.60	0	0.00	74.50	0	918	0.00%
2022/07/26	1	72.70	0	0.00	72.70	1	938	0.11%
2022/07/25	0	0.00	1	73.00	73.30	-1	943	-0.11%
2022/07/21	0	0.00	1	73.20	73.80	-1	960	-0.10%
2022/07/20	1	73.00	1	72.80	72.20	0	965	0.00%
2022/07/19	0	0.00	2	71.90	72.20	-2	986	-0.20%
2022/07/15	0.1	70.00	1	69.50	70.20	-0.9	1,013	-0.09%
2022/07/12	1	68.70	4	68.90	68.70	-3	1,183	-0.25%
2022/07/08	1	71.90	1	71.50	72.00	0	1,253	0.00%
2022/07/07	3	68.20	0	0.00	69.70	3	1,266	0.24%
2022/07/06	0	0.00	2	68.35	68.00	-2	1,273	-0.16%
2022/07/04	0	0.00	2	66.80	67.00	-2	1,282	-0.16%
2022/07/01	2	69.00	0	0.00	67.50	2	1,288	0.16%
2022/06/30	1	70.10	0	0.00	70.10	1	1,288	0.08%
2022/06/29	3	72.20	0	0.00	71.90	3	1,285	0.23%
2022/06/28	0	0.00	1	74.40	74.30	-1	1,279	-0.08%
2022/06/27	0	0.00	2.8	75.33	76.10	-2.8	1,278	-0.22%
2022/06/24	1	72.30	0	0.00	71.40	1	1,260	0.08%
2022/06/23	5.3	69.96	0	0.00	69.90	5.3	1,248	0.42%
2022/06/22	7.3	72.31	4	72.73	72.20	3.3	1,241	0.26%
2022/06/21	1.3	77.64	0	0.00	76.70	1.3	1,219	0.10%
2022/06/20	11	77.09	1	78.60	76.60	10	1,214	0.82%
2022/06/17	3.1	84.01	3.1	83.61	83.70	-0.1	1,189	0.00%
2022/06/16	5.3	90.07	1.1	91.09	86.50	4.2	1,191	0.35%
2022/06/15	3.1	101.32	1	104.00	101.00	2.1	1,197	0.18%
2022/06/14	2	101.50	3	102.83	103.50	-1	1,180	-0.08%
2022/06/13	1.1	104.05	6	104.00	103.00	-4.9	1,169	-0.42%
2022/06/10	3	106.33	0	0.00	106.50	3	1,159	0.26%
2022/06/02	0	0.00	1	109.00	109.00	-1	1,206	-0.08%
2022/06/01	0	0.00	1	109.00	109.50	-1	1,252	-0.08%
2022/05/31	1	107.00	0	0.00	108.00	1	1,349	0.07%
2022/05/30	1	109.50	8	109.00	109.00	-7	1,433	-0.49%
2022/05/27	0.4	109.50	0	0.00	109.50	0.4	1,434	0.03%
2022/05/26	0	0.00	1	109.00	108.50	-1	1,442	-0.07%
2022/05/25	1	107.00	0	0.00	108.00	1	1,447	0.07%
2022/05/24	2	108.50	2	109.25	107.50	0	1,457	0.00%
2022/05/23	0	0.00	4	108.63	108.50	-4	1,465	-0.27%
2022/05/20	0	0.00	0	105.50	106.00	0	1,454	0.00%
2022/05/19	4	104.13	0	0.00	105.50	4	1,468	0.27%
2022/05/18	7	106.43	3	106.50	107.00	4	1,471	0.27%
2022/05/17	1	104.50	0	0.00	105.50	1	1,475	0.07%
2022/05/16	2	107.50	0	0.00	107.50	2	1,465	0.14%
2022/05/13	0	0.00	3.3	111.11	111.00	-3.3	1,443	-0.23%
2022/05/12	2	109.75	4	110.88	108.50	-2	1,440	-0.14%
2022/05/11	1	109.50	5	110.80	110.50	-4	1,392	-0.29%
2022/05/10	1	106.00	0	0.00	108.50	1	1,353	0.07%
2022/05/09	1	106.00	0	0.00	106.00	1	1,357	0.07%
2022/05/06	0	0.00	1	108.00	108.50	-1	1,374	-0.07%
2022/05/05	0	0.00	7	107.43	107.00	-7	1,394	-0.50%
2022/05/04	1	107.50	1	107.00	107.00	0	1,397	0.00%
2022/05/03	1	103.50	1	104.50	105.00	0	1,400	0.00%
2022/04/29	0	0.00	1	104.00	104.00	-1	1,413	-0.07%
2022/04/27	1	100.50	5	101.50	101.50	-4	1,445	-0.28%
2022/04/26	2	104.25	10.1	104.05	104.00	-8.1	1,437	-0.56%
2022/04/25	6.1	104.84	0	0.00	104.00	6.1	1,442	0.42%
2022/04/22	2	108.50	0.2	109.00	109.00	1.8	1,426	0.13%
2022/04/21	0	0.00	11	109.55	108.00	-11	1,433	-0.77%
2022/04/20	12	109.08	24	110.96	109.00	-12	1,445	-0.83%
2022/04/19	1.1	108.52	2	111.00	108.50	-1	1,497	-0.06%
2022/04/18	10	111.95	7.5	111.36	108.50	2.6	1,536	0.17%
2022/04/15	2	110.50	6	109.92	109.50	-4	1,561	-0.26%
2022/04/14	14	111.00	7	110.43	108.00	7	1,582	0.44%
2022/04/13	2	107.50	3	107.33	107.50	-1	1,549	-0.06%
2022/04/12	0.1	105.00	0	0.00	106.00	0.1	1,533	0.00%
2022/04/11	2	105.75	4	106.50	106.00	-2	1,526	-0.13%
2022/04/08	1	105.50	0	0.00	105.50	1	1,534	0.07%
2022/04/07	1	105.02	0	0.00	104.50	1	1,536	0.07%
2022/04/06	0	105.50	1	107.01	107.50	-1	1,533	-0.07%
2022/04/01	0	104.50	1	105.50	105.50	-1	1,537	-0.06%
2022/03/31	0	0.00	6.1	105.51	105.00	-6.1	1,541	-0.40%
2022/03/29	1	105.50	1	105.50	104.50	0	1,548	0.00%
2022/03/25	2	103.00	0	0.00	103.00	2	1,562	0.13%
2022/03/23	0	0.00	1	106.00	105.50	-1	1,587	-0.06%
2022/03/21	4	105.75	2	106.75	106.00	2	1,631	0.12%
2022/03/18	10	106.50	2	105.50	107.00	8	1,656	0.48%
2022/03/17	3	104.00	2	103.50	104.50	1	1,642	0.06%
2022/03/16	0	0.00	0	101.50	101.00	0	1,724	0.00%
2022/03/15	2	102.00	0	0.00	101.50	2	1,739	0.11%
2022/03/14	4	104.25	2	104.25	104.00	2	1,813	0.11%
2022/03/11	2	102.50	0	0.00	103.00	2	1,869	0.11%
2022/03/10	11	103.00	4	104.63	103.50	7	1,892	0.37%
2022/03/09	0.1	100.04	0	0.00	101.50	0.1	1,889	0.01%
2022/03/08	14	100.00	1	99.00	98.30	13	1,925	0.68%
2022/03/07	6	103.17	2	103.74	101.00	4	1,897	0.21%
2022/03/04	3	108.83	4.3	110.00	108.50	-1.3	1,872	-0.07%
2022/03/03	5	108.50	18.1	108.30	108.00	-13.1	1,803	-0.73%
2022/03/02	0	0.00	0.2	102.50	103.00	-0.2	1,753	-0.01%
2022/03/01	0	0.00	1	102.50	103.00	-1	1,774	-0.06%
2022/02/25	1.1	100.64	2	101.50	100.50	-0.9	1,801	-0.05%
2022/02/24	1.1	100.23	0.2	100.86	99.70	0.9	1,820	0.05%
2022/02/23	0.2	100.83	1.2	101.92	102.50	-1	1,856	-0.06%
2022/02/22	0.1	101.00	3	100.51	100.50	-2.9	1,930	-0.15%
2022/02/21	1.2	103.17	48	103.51	103.50	-46.8	2,092	-2.24%
2022/02/18	0.1	103.00	1	102.00	102.50	-0.9	2,194	-0.04%
2022/02/16	0	0.00	3	102.00	102.00	-3	2,477	-0.12%
2022/02/15	3	101.50	0	0.00	100.50	3	2,652	0.11%
2022/02/14	1	101.00	0	0.00	99.70	1	2,675	0.04%
2022/02/11	0	0.00	0.1	102.50	102.00	-0.1	2,702	0.00%
2022/02/10	0.2	103.17	1	102.50	103.00	-0.9	2,739	-0.03%
2022/02/08	3	102.33	3	102.83	101.50	0	2,812	0.00%
2022/02/07	6	100.75	9	101.11	102.00	-3	2,830	-0.11%
2022/01/26	2	96.25	0	0.00	96.20	2	2,896	0.07%
2022/01/25	12	95.03	1	96.10	95.00	11	2,930	0.38%
2022/01/24	2.1	96.50	0	0.00	97.50	2.1	2,933	0.07%
2022/01/21	2.1	99.19	5.1	99.63	98.50	-3	2,942	-0.10%
2022/01/19	1	102.50	1.1	103.05	102.00	-0.1	2,919	0.00%
2022/01/18	1	103.00	0.1	103.50	103.50	0.9	2,918	0.03%
2022/01/17	0	0.00	1.1	103.46	103.50	-1.1	2,928	-0.04%
2022/01/14	3.3	102.92	2	103.00	104.00	1.3	2,934	0.04%
2022/01/13	15	104.43	15	105.30	104.00	0	2,927	0.00%
2022/01/12	12	109.25	4	110.63	107.00	8	2,905	0.28%
2022/01/11	16	111.31	10.7	111.37	110.50	5.3	2,843	0.19%
2022/01/10	19	110.32	19	109.74	109.00	0	2,791	0.00%
2022/01/07	0.5	107.50	4.1	107.02	107.50	-3.6	2,708	-0.13%
2022/01/06	1	106.00	0	0.00	105.50	1	2,701	0.04%
2022/01/05	0	0.00	1	104.00	104.00	-1	2,714	-0.04%
2022/01/04	0	0.00	0	104.00	104.00	0	2,724	0.00%
2022/01/03	1.1	104.05	1	106.00	103.50	0.1	2,732	0.00%
2021/12/30	0.1	105.00	30	104.80	105.50	-29.9	2,745	-1.09%
2021/12/28	0	0.00	3.6	106.92	105.50	-3.6	2,759	-0.13%
2021/12/27	0	0.00	0.9	105.50	105.50	-0.9	2,779	-0.03%
2021/12/24	1	105.00	0	0.00	105.50	1	2,803	0.04%
2021/12/23	1	105.50	0	0.00	105.00	1	2,807	0.04%
2021/12/22	1	106.00	0	0.00	106.00	1	2,833	0.04%
2021/12/20	0.2	106.25	1	107.00	106.00	-0.8	2,837	-0.03%
2021/12/17	1.3	107.23	0	0.00	105.00	1.3	2,840	0.05%
2021/12/16	0.1	107.50	0	0.00	107.00	0.1	2,817	0.00%
2021/12/15	0	107.00	2	107.00	107.00	-2	2,800	-0.07%
2021/12/14	8.1	103.37	2	104.75	104.50	6.1	2,821	0.22%
2021/12/13	1	107.00	0	0.00	106.50	1	2,780	0.04%
2021/12/10	12.8	109.43	8.1	109.20	108.00	4.7	2,761	0.17%
2021/12/09	1	106.00	0	0.00	106.00	1	2,677	0.04%
2021/12/08	1	107.00	5.2	110.00	106.50	-4.2	2,666	-0.16%
2021/12/07	1.1	107.27	8	107.31	107.50	-6.9	2,593	-0.27%
2021/12/06	1	104.00	1.1	105.36	104.50	-0.1	2,554	0.00%
2021/12/03	1	102.50	0	0.00	102.50	1	2,557	0.04%
2021/12/02	3	104.15	6	103.83	103.00	-3	2,597	-0.11%
2021/11/30	1	101.00	7	100.50	100.50	-6	2,596	-0.23%
2021/11/29	1.1	99.45	1	99.60	98.50	0.1	2,600	0.00%
2021/11/26	5	99.66	0	0.00	98.80	5	2,601	0.19%
2021/11/25	8	102.13	0	0.00	102.00	8	2,617	0.31%
2021/11/24	2	103.25	1	102.00	103.00	1	2,602	0.04%
2021/11/23	3	102.17	2.1	105.00	102.00	0.9	2,614	0.04%
2021/11/22	9.2	105.05	2.1	105.22	104.50	7.1	2,639	0.27%
2021/11/19	10.1	105.86	1	108.50	107.00	9.1	2,648	0.34%
2021/11/18	8.2	109.02	14.1	111.25	108.50	-5.9	2,627	-0.22%
2021/11/17	16.1	102.75	4	104.25	103.50	12.1	2,627	0.46%
2021/11/16	1	105.01	54.4	106.11	107.50	-53.4	2,552	-2.09%
2021/11/15	6.2	98.31	1	97.40	98.00	5.2	2,402	0.22%
2021/11/12	6.1	97.95	10.1	98.83	99.50	-4	2,406	-0.17%
2021/11/11	3	93.73	1	95.40	92.40	2	2,271	0.09%
2021/11/10	2	96.05	1	95.20	94.80	1	2,335	0.04%
2021/11/09	5	96.20	0.5	96.30	96.60	4.5	2,435	0.19%
2021/11/08	4	95.78	6	95.38	97.40	-2	2,466	-0.08%
2021/11/05	1	91.59	5	92.22	93.40	-4	2,497	-0.16%
2021/11/04	6	91.25	3	93.36	90.60	3	2,726	0.11%
2021/11/03	16	93.52	11.5	95.04	92.80	4.5	2,994	0.15%
2021/11/02	6	90.28	9	89.86	90.30	-3	2,959	-0.10%
2021/11/01	3	87.67	3.1	87.77	87.70	-0.1	2,987	0.00%
2021/10/29	0	0.00	1.1	85.01	86.10	-1.1	2,989	-0.04%
2021/10/28	0	0.00	1	86.00	85.30	-1	2,978	-0.03%
2021/10/22	0	0.00	5	84.96	84.70	-5	3,150	-0.16%
2021/10/21	1	87.30	1	87.20	86.80	0	3,183	0.00%
2021/10/20	0	0.00	1	87.50	86.90	-1	3,213	-0.03%
2021/10/19	0	0.00	2	86.00	86.80	-2	3,258	-0.06%
2021/10/18	2	85.00	2.7	85.04	85.00	-0.7	3,329	-0.02%
2021/10/15	7	87.29	25.1	86.73	87.00	-18.1	3,366	-0.54%
2021/10/14	2	88.65	3	88.27	88.00	-1	3,382	-0.03%
2021/10/13	32	87.34	1	87.80	86.80	31	3,402	0.91%
2021/10/12	1.1	85.36	1	88.00	86.40	0.1	3,512	0.00%
2021/10/08	2	88.95	2	88.80	88.80	0	3,796	0.00%
2021/10/07	3	90.57	8	91.64	90.00	-5	3,916	-0.13%
2021/10/06	4	88.08	0	0.00	87.30	4	4,019	0.10%
2021/10/05	4	86.93	4.1	86.42	88.80	-0.1	4,135	0.00%
2021/10/04	7	87.60	5	89.78	87.20	2	4,193	0.05%
2021/10/01	3.3	92.62	1	91.80	91.60	2.3	4,247	0.05%
2021/09/30	1	97.20	3	95.70	98.80	-2	4,388	-0.05%
2021/09/29	23.1	96.16	6	96.00	95.70	17.1	4,534	0.38%
2021/09/28	2	100.25	5	99.80	100.00	-3	4,670	-0.06%
2021/09/27	1	101.00	0	0.00	101.00	1	4,836	0.02%
2021/09/24	1.2	102.17	0	0.00	102.50	1.2	5,186	0.02%
2021/09/22	0	0.00	4	102.00	102.00	-4	5,768	-0.07%
2021/09/16	1	104.00	0	0.00	103.50	1	6,611	0.02%
2021/09/15	1.8	102.00	3	102.00	105.50	-1.2	7,352	-0.02%
2021/09/14	3	103.83	0	0.00	103.00	3	7,792	0.04%
2021/09/13	0	0.00	2	107.00	105.50	-2	8,738	-0.02%
2021/09/10	1	106.50	0	0.00	106.50	1	9,533	0.01%
2021/09/09	2	105.00	0	0.00	105.50	2	10,337	0.02%
2021/09/08	0	0.00	10	105.10	108.00	-10	10,557	-0.09%
2021/09/07	5	105.10	4.1	106.80	104.00	0.9	10,745	0.01%
2021/09/06	0	0.00	2	101.50	102.00	-2	10,939	-0.02%
2021/09/03	16	103.75	1	102.00	104.00	15	11,502	0.13%
2021/09/02	0	0.00	1	106.00	107.50	-1	11,858	-0.01%
2021/09/01	4.1	107.24	6	106.83	106.50	-1.9	12,244	-0.02%
2021/08/31	11	109.55	2	110.25	109.50	9	12,513	0.07%
2021/08/30	1.1	107.05	0	0.00	107.00	1.1	12,898	0.01%
2021/08/27	5	108.60	1.1	112.18	107.50	3.9	13,400	0.03%
2021/08/26	11.2	118.26	2	119.25	120.50	9.2	13,503	0.07%
2021/08/25	4	117.63	13	117.69	119.50	-9	13,795	-0.07%
2021/08/24	3	116.00	1	121.00	115.00	2	13,900	0.01%
2021/08/23	27	119.35	27.1	118.81	117.00	-0.1	13,976	0.00%
2021/08/20	1.1	111.41	2	111.50	112.00	-0.9	13,862	-0.01%
2021/08/19	5	110.90	30.1	110.68	109.50	-25.1	13,888	-0.18%
2021/08/18	1.1	102.91	7	108.28	111.00	-5.9	13,840	-0.04%
2021/08/17	7.1	105.13	4	106.50	103.00	3.1	13,772	0.02%
2021/08/16	6	106.42	3.1	107.32	105.50	2.9	13,751	0.02%
2021/08/13	19.1	115.11	19	114.74	112.50	0.1	13,679	0.00%
2021/08/12	1	113.00	9	113.28	114.50	-8	13,543	-0.06%
2021/08/11	5	110.00	4	106.88	109.50	1	13,496	0.01%
2021/08/10	34	113.46	13	111.23	110.50	21	13,429	0.16%
2021/08/09	21	116.33	49	114.82	118.00	-28	13,206	-0.21%
2021/08/06	0	0.00	3	108.17	107.50	-3	12,922	-0.02%
2021/08/05	6	103.08	0	0.00	103.50	6	12,891	0.05%
2021/08/02	3	104.17	3	104.50	105.00	0	12,949	0.00%
2021/07/30	8	103.44	3	104.00	101.50	5	12,926	0.04%
2021/07/29	0	0.00	3	109.33	109.50	-3	12,884	-0.02%
2021/07/28	1	99.00	5	103.90	101.50	-4	12,840	-0.03%
2021/07/27	2	104.50	2	104.50	104.00	0	12,855	0.00%
2021/07/26	0	0.00	3	112.00	112.50	-3	12,864	-0.02%
2021/07/23	2	108.50	3	111.00	109.00	-1	12,840	-0.01%
2021/07/22	10	108.50	14	106.54	109.50	-4	12,805	-0.03%
2021/07/21	13.1	105.88	8	104.38	105.50	5.1	12,763	0.04%
2021/07/20	15	109.50	4	109.75	111.00	11	12,747	0.09%
2021/07/19	50	114.30	21	114.50	115.00	29	12,746	0.23%
2021/07/16	24	114.79	7	113.50	112.50	17	12,872	0.13%
2021/07/15	38	115.63	24	118.04	118.00	14	12,841	0.11%
2021/07/14	4	110.63	9	107.72	112.00	-5	12,565	-0.04%
2021/07/13	21	116.00	4	117.13	111.00	17	12,477	0.14%
2021/07/12	34	119.53	16	119.19	123.00	18	12,377	0.15%
2021/07/09	4	116.38	5	118.00	115.00	-1	12,268	-0.01%
2021/07/08	5	120.10	5	121.00	122.50	0	12,227	0.00%
2021/07/07	7	121.36	3	119.83	121.50	4	12,159	0.03%
2021/07/06	11	124.73	5	125.00	120.00	6	12,017	0.05%
2021/07/05	12	123.25	21.1	121.44	124.50	-9.1	11,887	-0.08%
2021/07/02	21.1	127.95	11	127.45	128.00	10.1	11,742	0.09%
2021/07/01	28.1	133.94	18	135.42	131.00	10.1	11,599	0.09%
2021/06/30	55.1	134.62	26	135.44	134.00	29.1	11,281	0.26%
2021/06/29	17.2	134.67	16	134.16	130.50	1.2	11,026	0.01%
2021/06/28	96	140.57	93	138.04	137.50	3	10,780	0.03%
2021/06/25	18	136.08	17	135.85	134.00	1	10,339	0.01%
2021/06/24	59	136.89	50	137.22	134.50	9	9,950	0.09%
2021/06/23	34	131.84	40	131.09	132.00	-6	9,231	-0.06%
2021/06/22	56	150.93	40	149.34	138.50	16	8,802	0.18%
2021/06/21	47.1	153.11	45	154.88	149.50	2.1	7,861	0.03%
2021/06/18	68	142.45	60	144.71	145.50	8	7,103	0.11%
2021/06/17	5	124.90	14.1	129.45	132.50	-9.1	6,372	-0.14%
2021/06/16	18.1	127.26	16.1	125.98	120.50	2	6,173	0.03%
2021/06/15	22	128.89	23	129.89	126.50	-1	6,121	-0.02%
2021/06/11	25	134.28	23	134.65	131.00	2	5,913	0.03%
2021/06/10	10.1	121.93	20	122.85	130.50	-9.9	5,356	-0.19%
2021/06/09	47	124.11	42	123.14	119.00	5	4,980	0.10%
2021/06/08	9	117.00	15.1	117.71	119.50	-6.1	4,582	-0.13%
2021/06/07	11.1	112.76	22.1	111.89	109.00	-11	4,317	-0.25%
2021/06/04	17.1	117.30	48	117.95	120.00	-30.9	3,895	-0.79%
2021/06/03	2	106.50	5	108.60	109.50	-3	3,408	-0.09%
2021/06/02	34.1	97.59	27	98.36	99.80	7.1	3,268	0.22%
2021/06/01	9	87.57	20.1	87.09	90.80	-11.1	2,937	-0.38%
2021/05/28	11	78.98	8	79.32	80.20	3	2,668	0.11%
2021/05/27	4.1	77.09	47	77.73	78.10	-42.9	2,705	-1.58%
2021/05/26	6	74.52	9	75.06	74.90	-3	2,659	-0.11%
2021/05/24	3	74.90	2	73.70	74.00	1	2,634	0.04%
2021/05/21	4	73.73	8	73.35	74.00	-4	2,621	-0.15%
2021/05/20	5	72.82	6	72.03	71.80	-1	2,618	-0.04%
2021/05/19	6	72.58	7	72.37	72.80	-1	2,616	-0.04%
2021/05/18	3	69.60	7	70.43	72.90	-4	2,600	-0.15%
2021/05/17	29	67.13	5	68.16	66.80	24	2,587	0.93%
2021/05/14	25	70.66	5	71.30	71.00	20	2,564	0.78%
2021/05/13	6	69.92	6	70.85	71.90	0	2,543	0.00%
2021/05/12	14	72.29	5	74.72	71.20	9	2,518	0.36%
2021/05/11	5	78.46	6	78.05	77.60	-1	2,458	-0.04%
2021/05/10	1	81.20	2	81.50	80.80	-1	2,413	-0.04%
2021/05/06	1	78.60	4	78.93	78.60	-3	2,369	-0.13%
2021/05/05	4	78.23	7	78.77	77.80	-3	2,364	-0.13%
2021/05/04	10	76.62	3	77.00	77.30	7	2,353	0.30%
2021/05/03	1	80.60	2	81.80	80.60	-1	2,298	-0.04%
2021/04/29	2	79.40	0	0.00	79.90	2	2,248	0.09%
2021/04/28	8	80.05	2.1	80.30	80.00	5.9	2,243	0.26%
2021/04/27	1	79.70	0	0.00	80.60	1	2,242	0.04%
2021/04/26	2	80.80	5	81.70	81.80	-3	2,211	-0.14%
2021/04/23	12	78.80	6	79.22	78.80	6	2,175	0.28%
2021/04/22	17	84.71	38	84.55	80.00	-21	2,152	-0.98%
2021/04/21	22	82.04	33	82.21	83.00	-11	1,974	-0.56%
2021/04/20	3	79.80	3	79.57	80.00	0	1,881	0.00%
2021/04/19	8.1	80.40	4	80.63	80.60	4.1	1,888	0.22%
2021/04/16	3	78.87	6	79.63	79.90	-3	1,854	-0.16%
2021/04/15	4	78.00	1	77.40	77.70	3	1,840	0.16%
2021/04/14	2	78.25	1	77.80	78.10	1	1,852	0.05%
2021/04/09	5	79.24	0	0.00	79.00	5	1,911	0.26%
2021/04/08	2	80.00	0	0.00	79.90	2	1,908	0.10%
2021/04/07	3	80.73	0	0.00	80.50	3	1,900	0.16%
2021/04/06	3	80.03	2	79.45	79.70	1	1,922	0.05%
2021/04/01	2	82.50	0.1	81.30	80.50	1.9	2,046	0.09%
2021/03/31	2	81.60	1	81.90	82.30	1	2,007	0.05%
2021/03/30	5.1	80.00	0	0.00	80.10	5.1	1,972	0.26%
2021/03/29	6	80.12	7	80.37	80.50	-1	1,964	-0.05%
2021/03/26	1	78.40	6	78.85	78.70	-5	1,969	-0.25%
2021/03/25	0	0.00	2.1	77.88	78.10	-2.1	2,024	-0.10%
2021/03/24	0	0.00	3.4	77.22	77.50	-3.4	2,029	-0.17%
2021/03/23	8	77.34	3	77.03	77.20	5	2,025	0.25%
2021/03/22	3	77.80	18	77.62	78.50	-15	1,988	-0.75%
2021/03/19	0	0.00	1	76.40	76.10	-1	1,970	-0.05%
2021/03/18	23	76.74	3	76.50	76.10	20	2,036	0.98%
2021/03/17	5	76.10	2.2	76.10	76.10	2.8	1,910	0.15%
2021/03/16	2	69.30	2	69.45	69.20	0	1,879	0.00%
2021/03/15	0.5	68.80	2	68.70	68.80	-1.5	1,880	-0.08%
2021/03/12	0	0.00	3	67.80	68.10	-3	1,951	-0.15%
2021/03/11	0	0.00	14	67.78	68.00	-14	1,954	-0.72%
2021/03/10	1	66.60	0	0.00	67.10	1	1,956	0.05%
2021/03/09	2	67.10	9	66.80	67.20	-7	1,984	-0.35%
2021/03/08	4	65.40	0	0.00	65.40	4	1,967	0.20%
2021/03/05	0	0.00	1	65.50	65.90	-1	1,965	-0.05%
2021/03/03	3	64.50	1	63.60	65.50	2	1,955	0.10%
2021/03/02	6	65.77	13	67.16	65.10	-7	1,941	-0.36%
2021/02/26	2	64.30	1	64.00	64.60	1	1,856	0.05%
2021/02/24	1	62.90	0	0.00	62.60	1	1,852	0.05%
2021/02/23	4	63.43	0	0.00	63.70	4	1,857	0.22%
2021/02/22	3	63.90	1	63.60	64.00	2	1,864	0.11%
2021/02/18	1	63.00	2	62.95	63.10	-1	1,893	-0.05%
2021/02/05	2	60.60	0	0.00	60.50	2	1,894	0.11%
2021/02/03	0	0.00	1	60.90	60.70	-1	1,956	-0.05%
2021/02/02	0	0.00	2	60.00	60.60	-2	2,045	-0.10%
2021/01/29	3	60.37	0	0.00	59.00	3	2,182	0.14%
2021/01/28	2	59.85	0	0.00	60.30	2	2,253	0.09%
2021/01/27	1	60.50	0	0.00	60.00	1	2,276	0.04%
2021/01/26	1	58.50	2	59.25	59.30	-1	2,294	-0.04%
2021/01/25	0	0.00	2	56.90	58.40	-2	2,319	-0.09%
2021/01/21	1	56.90	0	0.00	56.00	1	2,377	0.04%
2021/01/20	1	56.20	1	56.50	56.20	0	2,499	0.00%
2021/01/19	0	0.00	2	58.20	58.20	-2	2,536	-0.08%
2021/01/18	0	0.00	2	56.85	57.80	-2	2,685	-0.07%
2021/01/15	3	58.27	3	59.23	58.10	0	2,720	0.00%
2021/01/14	0	0.00	5	61.04	61.00	-5	2,711	-0.18%
2021/01/13	0	0.00	2	60.70	60.30	-2	2,739	-0.07%
2021/01/12	5	60.90	6	61.03	60.50	-1	2,756	-0.04%
2021/01/08	5	62.08	0	0.00	62.00	5	2,789	0.18%
2021/01/07	8	62.11	5	62.26	62.70	3	2,973	0.10%
2021/01/06	33	63.09	0	0.00	62.50	33	3,084	1.07%
2021/01/05	19	65.06	0	0.00	65.00	19	3,071	0.62%
2021/01/04	3	67.17	0	0.00	66.50	3	3,037	0.10%
2020/12/31	6	66.10	0	0.00	66.30	6	3,038	0.20%
2020/12/30	3	66.63	0	0.00	66.70	3	3,049	0.10%
2020/12/29	8	68.38	10	68.30	67.40	-2	3,044	-0.07%
2020/12/28	9	69.92	14	70.45	68.80	-5	3,020	-0.17%
2020/12/25	8	67.00	0	0.00	67.20	8	2,887	0.28%
2020/12/23	2	64.90	20	65.51	65.60	-18	2,901	-0.62%
2020/12/22	6	67.95	0	0.00	66.00	6	2,947	0.20%
2020/12/21	22	68.87	5	69.30	68.30	17	2,930	0.58%
2020/12/18	1	66.10	0	0.00	66.10	1	2,889	0.03%
2020/12/17	5	66.90	0	0.00	66.50	5	2,911	0.17%
2020/12/16	2	67.90	1	68.30	68.10	1	2,933	0.03%
2020/12/15	3	68.00	7	69.26	68.00	-4	2,971	-0.13%
2020/12/14	10	70.03	18	69.63	70.50	-8	2,947	-0.27%
2020/12/11	1	67.40	3	68.20	67.40	-2	2,881	-0.07%
2020/12/10	1	67.90	2	67.25	66.80	-1	2,918	-0.03%
2020/12/09	1	68.60	0	0.00	67.40	1	3,064	0.03%
2020/12/08	13	68.42	15	69.03	67.80	-2	3,131	-0.06%
2020/12/07	0	0.00	3	66.53	66.70	-3	3,074	-0.10%
2020/12/04	0	0.00	1	67.10	66.80	-1	3,128	-0.03%
2020/12/03	1	66.60	0	0.00	66.30	1	3,205	0.03%
2020/12/02	2	64.85	0	0.00	64.70	2	3,251	0.06%
2020/11/25	2	65.10	0	0.00	64.90	2	4,113	0.05%
2020/11/24	13	65.15	1	65.40	65.50	12	4,406	0.27%
2020/11/20	1	65.30	100	64.71	64.70	-99	4,472	-2.21%
2020/11/19	0	0.00	3	65.80	65.30	-3	4,549	-0.07%
2020/11/18	1	65.50	0	0.00	65.80	1	4,577	0.02%
2020/11/17	12	64.22	0	0.00	64.50	12	4,625	0.26%
2020/11/16	3	65.20	0	0.00	65.50	3	4,694	0.06%
2020/11/13	1	66.00	0	0.00	65.80	1	4,752	0.02%
2020/11/12	5	66.06	0	66.20	65.60	5	4,824	0.10%
2020/11/11	5	65.50	2.5	66.96	67.10	2.5	4,871	0.05%
2020/11/10	4	67.08	5	67.18	66.50	-1	5,047	-0.02%
2020/11/09	3	72.20	5	71.08	70.50	-2	5,062	-0.04%
2020/11/06	0	0.00	8	68.88	69.50	-8	5,089	-0.16%
2020/11/05	8	68.83	1.5	69.18	68.50	6.5	5,313	0.12%
2020/11/04	0.5	67.60	0	0.00	67.90	0.5	5,419	0.01%
2020/11/02	0	0.00	1	65.70	67.10	-1	5,499	-0.02%
2020/10/30	0	0.00	1	66.70	66.00	-1	5,526	-0.02%
2020/10/29	1	66.60	2	65.90	67.10	-1	5,508	-0.02%
2020/10/28	3	67.37	2	66.70	66.90	1	5,496	0.02%
2020/10/27	1	64.60	5.5	64.72	65.90	-4.5	5,373	-0.08%
2020/10/26	19.5	66.92	23	66.77	64.00	-3.5	5,330	-0.07%
2020/10/23	3	64.80	0.5	64.60	64.80	2.5	5,181	0.05%
2020/10/22	3	63.80	4	63.80	63.90	-1	5,137	-0.02%
2020/10/21	3	63.73	7	63.79	63.40	-4	5,123	-0.08%
2020/10/20	1	63.40	5	63.80	63.50	-4	5,097	-0.08%
2020/10/19	5	63.26	0	0.00	63.10	5	5,072	0.10%
2020/10/16	0	0.00	1	63.70	62.80	-1	5,066	-0.02%
2020/10/15	16	65.23	23.2	63.84	62.80	-7.2	5,088	-0.14%
2020/10/14	7.2	63.21	11	61.33	63.50	-3.8	4,895	-0.08%
2020/10/13	1	58.00	5	57.40	57.80	-4	4,763	-0.08%
2020/10/12	2	57.60	25	57.79	57.40	-23	4,713	-0.49%
2020/10/07	4	58.85	2	59.35	59.00	2	4,699	0.04%
2020/10/06	0	0.00	10	59.00	58.70	-10	4,682	-0.21%
2020/10/05	111	59.50	10	59.80	58.90	101	4,720	2.14%	大買/鉅額交易
2020/09/30	21	59.10	1	59.80	59.80	20	4,709	0.42%
2020/09/25	6	55.92	2	55.30	55.50	4	4,768	0.08%
2020/09/24	10	57.50	0	0.00	57.00	10	4,752	0.21%
2020/09/22	3	59.03	3	60.03	60.20	0	4,728	0.00%
2020/09/21	4	58.75	3	58.57	58.70	1	4,699	0.02%
2020/09/18	8	61.11	7	60.33	59.70	1	4,711	0.02%
2020/09/17	10	61.00	2	60.95	60.60	8	4,697	0.17%
2020/09/16	3	62.17	2	62.25	62.20	1	4,677	0.02%
2020/09/15	12	63.33	8	64.91	63.30	4	4,679	0.09%
2020/09/14	12	63.19	12	63.06	63.90	0	4,651	0.00%
2020/09/11	4	60.65	3	60.60	60.00	1	4,532	0.02%
2020/09/09	4	66.10	4	65.50	65.40	0	4,615	0.00%
2020/09/08	16	65.26	15	65.45	64.30	1	4,663	0.02%
2020/09/07	6	70.42	4	69.55	68.00	2	4,575	0.04%
2020/09/04	5	68.42	18	68.40	70.00	-13	4,521	-0.29%
2020/09/03	3	70.53	4	70.85	69.70	-1	4,485	-0.02%
2020/09/02	8	70.90	16	68.77	70.70	-8	4,414	-0.18%
2020/09/01	63	68.97	50	70.10	67.30	13	4,265	0.30%
2020/08/31	16	66.94	12	66.76	68.00	4	3,908	0.10%
2020/08/28	24	60.95	21	61.09	61.90	3	3,802	0.08%
2020/08/27	6	57.03	7	56.67	57.30	-1	3,512	-0.03%
2020/08/26	3	56.00	2	55.70	56.90	1	3,509	0.03%
2020/08/25	5	55.98	10	56.48	55.50	-5	3,483	-0.14%
2020/08/21	2	56.45	10	56.20	56.00	-8	3,399	-0.24%
2020/08/20	7	54.40	5	54.50	55.30	2	3,339	0.06%
2020/08/19	2	57.25	2	58.30	56.60	0	3,245	0.00%
2020/08/18	7	58.01	11	58.35	58.50	-4	3,185	-0.13%
2020/08/17	7	57.06	13	56.95	57.00	-6	3,121	-0.19%
2020/08/14	41	56.07	32	55.76	55.80	9	3,080	0.29%
2020/08/13	5	56.38	1	55.80	57.00	4	2,866	0.14%
2020/08/12	25	52.69	24	53.27	55.20	1	2,776	0.04%
2020/08/11	72	52.70	78	52.99	52.10	-6	2,700	-0.22%
2020/08/10	12	48.03	9	46.98	50.60	3	2,448	0.12%
2020/08/07	7	45.54	18	45.36	46.00	-11	2,291	-0.48%
2020/08/06	15.7	44.52	10	45.16	44.85	5.7	2,268	0.25%
2020/08/05	12	41.86	10	42.80	43.25	2	2,197	0.09%
2020/08/04	0	0.00	0.4	39.75	39.80	-0.4	2,184	-0.02%
2020/08/03	7	39.86	3	39.87	39.90	4	2,218	0.18%
2020/07/31	0	0.00	2	39.33	39.00	-2	2,215	-0.09%
2020/07/27	1	38.20	19	38.40	38.05	-18	2,191	-0.82%
2020/07/22	3	38.90	7	38.99	39.00	-4	2,172	-0.18%
2020/07/21	8.3	38.77	5	38.98	39.25	3.3	2,149	0.15%
2020/07/20	2	36.25	5	35.57	36.50	-3	2,084	-0.14%
2020/07/17	5	35.54	2	35.70	35.50	3	2,081	0.14%
2020/07/16	1	36.05	0	0.00	36.05	1	2,079	0.05%
2020/07/15	4	35.56	0	0.00	35.60	4	2,076	0.19%
2020/07/14	1	36.30	0	0.00	36.20	1	2,067	0.05%
2020/07/13	1	36.20	0	0.00	36.70	1	2,061	0.05%
2020/07/10	2	36.03	3	36.27	35.90	-1	2,043	-0.05%
2020/07/09	1	38.10	0	0.00	38.10	1	1,997	0.05%
2020/07/08	8	38.50	2	38.23	38.40	6	1,979	0.30%
2020/07/07	2	40.03	4	39.89	39.60	-2	1,928	-0.10%
2020/07/06	1	41.05	1	41.45	41.30	0	1,886	0.00%
2020/07/03	6	41.23	2	41.53	41.35	4	1,855	0.22%
2020/06/29	5	40.16	1	39.95	39.95	4	1,751	0.23%
2020/06/24	3	38.05	1	38.35	39.45	2	1,699	0.12%
2020/06/23	7.4	37.79	0	0.00	37.90	7.4	1,670	0.44%
2020/06/22	1	37.45	0	0.00	37.55	1	1,659	0.06%
2020/06/19	2	39.88	2	39.10	38.70	0	1,626	0.00%
2020/06/18	4	39.70	1	39.80	39.65	3	1,595	0.19%
2020/06/17	4	39.21	6	39.49	40.00	-2	1,566	-0.13%
2020/06/16	3	39.33	5	37.99	37.80	-2	1,499	-0.13%
2020/06/15	1	37.25	4	37.19	37.25	-3	1,377	-0.22%
2020/06/11	3	33.83	4	34.10	32.85	-1	1,244	-0.08%
2020/06/10	1	35.65	0	0.00	34.40	1	1,212	0.08%
2020/06/09	8	34.69	1	34.60	34.50	7	1,170	0.60%
2020/06/08	3	33.50	3	33.98	35.20	0	1,136	0.00%
2020/06/04	1	32.45	3	32.22	32.10	-2	1,058	-0.19%
2020/06/03	0	0.00	0	32.10	32.35	0	1,056	0.00%
2020/06/02	3	32.48	3	32.32	31.50	0	1,038	0.00%
2020/06/01	2	31.50	2	31.35	31.50	0	996	0.00%
2020/05/29	3	30.72	3	30.58	31.00	0	977	0.00%
2020/05/28	1	30.40	2	30.20	29.90	-1	949	-0.11%
2020/05/26	2	29.58	0	0.00	29.65	2	935	0.21%
2020/05/22	3	29.65	2	29.35	29.20	1	911	0.11%
2020/05/21	0	0.00	1	30.10	30.10	-1	893	-0.11%
2020/05/20	0	0.00	3	29.13	29.20	-3	862	-0.35%
2020/05/11	3	28.03	4	28.10	28.70	-1	717	-0.14%
2020/05/08	4	27.55	2	27.43	27.45	2	669	0.30%
2020/05/07	3	26.32	3	27.00	27.00	0	630	0.00%
2020/04/29	1	24.70	0	0.00	24.70	1	619	0.16%
2020/04/22	0	0.00	2	23.10	23.50	-2	683	-0.29%
2020/04/08	0	0.00	1	23.55	23.75	-1	693	-0.14%
2020/03/30	0	0.00	1	21.90	22.20	-1	710	-0.14%
2020/03/27	0	0.00	2	22.30	22.10	-2	720	-0.28%
2020/03/26	3	20.80	0	0.00	21.95	3	746	0.40%
2020/03/24	1	19.75	0	0.00	19.95	1	731	0.14%
2020/03/19	0	0.00	3	19.90	20.20	-3	695	-0.43%
2020/03/17	0	0.00	2	21.95	21.85	-2	671	-0.30%
2020/03/13	1	23.60	0	0.00	23.70	1	653	0.15%
2020/02/11	0	0.00	2	26.15	26.10	-2	695	-0.29%
2020/02/03	0	0.00	2	25.65	26.25	-2	688	-0.29%
2020/01/31	0	0.00	10	27.05	26.90	-10	674	-1.48%
2020/01/20	1	28.75	0	0.00	28.70	1	626	0.16%
2020/01/16	0	0.00	1	28.25	28.70	-1	610	-0.16%
2020/01/13	0	0.00	10	27.70	27.75	-10	579	-1.73%
2020/01/06	0	0.00	12	27.58	27.55	-12	553	-2.17%
2020/01/02	1	28.35	0	0.00	28.20	1	550	0.18%
2019/12/25	0	0.00	3	27.05	27.20	-3	501	-0.60%
2019/12/23	0	0.00	5	27.50	28.00	-5	476	-1.05%
2019/12/20	3	26.60	0	0.00	26.60	3	437	0.69%
2019/12/19	0	0.00	4	26.30	26.35	-4	428	-0.93%
2019/12/06	0	0.00	2	26.30	26.35	-2	437	-0.46%
2019/11/20	1	25.50	0	0.00	25.45	1	482	0.21%
2019/11/15	2	25.50	0	0.00	25.60	2	479	0.42%
2019/11/14	1	25.75	0	0.00	25.75	1	489	0.20%
2019/11/11	0	0.00	1	25.50	25.50	-1	491	-0.20%
2019/11/05	1	25.20	0	0.00	25.20	1	511	0.20%
2019/11/04	0	0.00	14.3	25.14	25.20	-14.3	508	-2.82%
2019/10/22	1	24.00	0	0.00	24.00	1	479	0.21%
2019/10/18	2	24.00	0	0.00	24.00	2	482	0.41%
2019/10/16	0	0.00	1	23.95	24.05	-1	480	-0.21%
2019/09/27	0	0.00	8	24.86	24.95	-8	510	-1.57%
2019/09/10	10	25.05	0	0.00	24.80	10	480	2.08%
2019/09/09	10	26.30	14	25.90	25.60	-4	465	-0.86%
2019/08/30	0	0.00	4	23.55	23.50	-4	359	-1.11%
2019/08/29	0	0.00	20	23.29	23.30	-20	366	-5.46%
2019/08/27	0	0.00	20	23.40	23.35	-20	414	-4.83%
2019/08/16	10	23.25	0	0.00	23.35	10	380	2.63%
2019/08/15	0	0.00	1	23.40	23.40	-1	370	-0.27%
2019/08/13	1	23.00	0	0.00	23.10	1	345	0.29%
2019/08/12	11	23.10	0	0.00	23.10	11	333	3.30%
2019/07/10	2	21.45	0	0.00	21.45	2	323	0.62%
2019/07/04	1	22.60	0	0.00	22.60	1	279	0.36%
2019/06/24	4	22.25	0	0.00	22.30	4	286	1.39%
2019/06/21	6	22.35	0	0.00	22.30	6	287	2.09%
2019/06/20	6	22.33	0	0.00	22.40	6	288	2.08%
2019/06/19	2	22.40	0	0.00	22.40	2	291	0.69%
2019/06/18	13	22.35	0	0.00	22.35	13	305	4.26%
2019/06/04	10	22.58	0	0.00	22.20	10	284	3.52%
2019/05/17	0	0.00	1	21.85	21.60	-1	219	-0.46%
2019/05/10	3	22.63	4	22.50	22.35	-1	209	-0.48%
2019/05/09	3	22.68	2	22.50	22.50	1	203	0.49%
2019/04/02	0	0.00	3.1	21.40	21.40	-3.1	138	-2.24%
2019/03/22	0	0.00	1	21.35	21.30	-1	112	-0.89%
2019/03/13	0	0.00	1	20.65	20.65	-1	85	-1.17%
2019/02/27	1	20.25	0	0.00	20.35	1	83	1.19%
2019/01/29	0	0.00	1	19.65	19.65	-1	73	-1.35%
2018/12/03	1	20.10	0	0.00	20.00	1	112	0.89%
2018/11/14	1	19.50	0	0.00	19.55	1	115	0.87%
2018/11/08	1	20.00	0	0.00	19.95	1	110	0.90%
2018/11/07	0	0.00	1	19.80	19.80	-1	110	-0.90%
2018/11/01	1	18.95	0	0.00	18.95	1	119	0.83%
2018/08/08	5	20.00	0	0.00	20.05	5	118	4.21%
2018/07/27	1	20.60	0	0.00	20.70	1	85	1.17%
2018/06/22	6	20.39	0	0.00	20.35	6	90	6.62%
2018/05/17	1	20.75	0	0.00	20.75	1	146	0.68%
2018/04/25	0	0.00	1.4	20.53	20.50	-1.4	193	-0.74%
2018/04/23	1	20.85	0	0.00	20.85	1	194	0.51%
2018/04/13	1	21.10	0	0.00	21.15	1	209	0.48%
2018/03/07	0	0.00	1	21.50	21.50	-1	279	-0.36%
2018/01/17	0	0.00	20	21.40	21.45	-20	346	-5.76%
2018/01/10	0	0.00	5	21.36	21.40	-5	345	-1.45%
2018/01/03	15	21.62	1	21.70	21.55	14	341	4.10%
2018/01/02	1	21.80	0	0.00	21.80	1	324	0.31%