中菲行 (5609)-元富-緯城券商分點個股進出

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
96.2
漲跌
▼0.2
漲幅
-0.21%
成交量
753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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/05/14	0.6	96.68	0	0.00	96.40	0.6	534	0.11%
2024/05/13	0	0.00	2.5	104.03	101.00	-2.5	516	-0.49%
2024/05/10	1	100.50	3.1	99.28	99.90	-2.1	476	-0.44%
2024/05/08	0.1	96.90	0	0.00	96.10	0.1	434	0.01%
2024/05/07	0	0.00	1	95.30	96.00	-1	427	-0.23%
2024/04/30	0	0.00	1	92.90	93.70	-1	422	-0.24%
2024/04/25	0	0.00	0.4	92.50	92.00	-0.4	427	-0.09%
2024/04/23	0.1	91.80	0	0.00	92.20	0.1	429	0.02%
2024/04/22	0.7	92.27	0	0.00	91.50	0.7	432	0.17%
2024/04/19	0.1	90.50	0	0.00	95.20	0.1	424	0.01%
2024/04/18	0	0.00	2	92.00	91.60	-2	411	-0.49%
2024/04/17	1	91.80	0.1	91.00	91.70	0.9	411	0.22%
2024/04/16	0.3	89.66	0	0.00	89.80	0.3	412	0.06%
2024/04/15	0.1	90.70	1.2	90.50	90.80	-1.1	418	-0.26%
2024/04/12	0	92.40	0	0.00	92.40	0	419	0.01%
2024/04/11	0.1	91.80	0	0.00	91.40	0.1	422	0.02%
2024/04/10	0.2	91.53	0	0.00	91.50	0.2	430	0.05%
2024/04/03	1	89.90	0	0.00	89.30	1	419	0.24%
2024/03/26	0.1	88.40	0	0.00	88.50	0.1	492	0.02%
2024/03/25	1	90.20	0	0.00	90.10	1	494	0.20%
2024/03/22	1	89.70	0	0.00	90.20	1	504	0.20%
2024/03/21	0	90.20	0	0.00	90.60	0	526	0.00%
2024/03/20	0.1	89.50	0	0.00	89.60	0.1	530	0.01%
2024/03/15	0.1	89.90	0	90.70	90.00	0.1	547	0.02%
2024/03/14	0.1	89.60	0	0.00	91.00	0.1	542	0.02%
2024/03/13	0	0.00	0.1	90.40	90.70	-0.1	534	-0.02%
2024/03/11	0	0.00	0.4	88.10	88.20	-0.4	510	-0.08%
2024/03/08	0	0.00	1	86.70	86.80	-1	520	-0.19%
2024/03/01	0.2	84.30	0	0.00	84.30	0.2	502	0.05%
2024/02/22	1	84.20	0	0.00	85.00	1	490	0.20%
2024/02/21	0	0.00	0.1	84.40	84.20	-0.1	488	-0.02%
2024/02/20	0.1	83.20	0	0.00	83.10	0.1	484	0.01%
2024/02/15	1.1	83.51	0	0.00	83.50	1.1	475	0.24%
2024/02/05	0.1	85.60	0	0.00	85.30	0.1	472	0.02%
2024/01/29	0	0.00	1	87.80	87.80	-1	447	-0.22%
2024/01/26	0.1	86.50	0	0.00	87.20	0.1	444	0.02%
2024/01/23	1	87.70	0	0.00	87.80	1	432	0.23%
2024/01/22	0.1	87.20	1	86.90	87.50	-0.9	429	-0.22%
2024/01/10	0	83.50	0	0.00	83.50	0	425	0.01%
2024/01/09	1	84.80	1	84.00	83.80	0	426	0.00%
2024/01/05	0	0.00	1	86.00	87.00	-1	410	-0.24%
2024/01/04	0	0.00	1	86.20	85.50	-1	404	-0.25%
2023/12/26	2	83.80	0	0.00	83.50	2	383	0.52%
2023/12/25	1	82.70	0	0.00	83.00	1	381	0.26%
2023/12/22	2	90.00	3	89.30	88.40	-1	352	-0.28%
2023/12/21	0	86.90	1	86.40	86.90	-1	319	-0.31%
2023/12/20	0.1	85.90	1	85.30	86.10	-0.9	308	-0.31%
2023/12/19	1	85.80	0	0.00	85.90	1	303	0.33%
2023/12/18	0	0.00	0.1	85.90	86.10	-0.1	292	-0.02%
2023/12/13	3	83.90	4	83.43	83.30	-1	262	-0.38%
2023/12/11	0	0.00	1	80.10	80.20	-1	246	-0.40%
2023/12/08	0	80.40	0	0.00	80.30	0	249	0.01%
2023/12/05	1	84.50	0	0.00	81.30	1	239	0.42%
2023/12/04	0	0.00	1.1	81.24	81.40	-1.1	218	-0.50%
2023/11/20	0.1	79.50	0	0.00	79.50	0.1	216	0.03%
2023/11/17	0	0.00	1	80.30	80.40	-1	215	-0.46%
2023/11/16	0	0.00	3	79.80	79.80	-3	213	-1.41%
2023/11/08	1	79.80	0	0.00	79.60	1	221	0.45%
2023/10/27	0	79.50	1.1	79.21	79.50	-1	229	-0.44%
2023/10/23	0	0.00	1	76.30	76.90	-1	228	-0.44%
2023/10/18	0	0.00	4	76.30	75.80	-4	214	-1.87%
2023/10/16	0	0.00	4	77.18	76.90	-4	201	-1.99%
2023/10/06	0	0.00	1.1	79.97	79.80	-1.1	213	-0.51%
2023/10/03	0	0.00	5	78.80	78.30	-5	227	-2.20%
2023/09/25	0	79.20	0	0.00	79.60	0	297	0.01%
2023/09/21	0.1	79.00	0	0.00	79.00	0.1	348	0.03%
2023/09/18	0.4	81.50	0.1	81.30	81.70	0.3	361	0.08%
2023/09/15	0.6	80.95	0	0.00	80.80	0.6	362	0.17%
2023/09/14	0	0.00	1	79.60	79.70	-1	358	-0.28%
2023/09/12	0	0.00	0.1	77.80	77.90	-0.1	361	-0.01%
2023/09/01	0	0.00	12	77.20	77.20	-12	420	-2.85%
2023/08/30	0	0.00	1	76.40	76.30	-1	424	-0.24%
2023/08/18	0	0.00	8	76.26	76.40	-8	433	-1.84%
2023/08/17	0	0.00	1	75.60	75.20	-1	426	-0.23%
2023/08/16	0	0.00	1	75.00	75.00	-1	426	-0.23%
2023/08/15	0	0.00	2	74.90	75.00	-2	426	-0.47%
2023/08/02	0	0.00	0.1	76.20	75.00	-0.1	431	-0.01%
2023/07/18	2.1	70.70	0	0.00	70.40	2.1	445	0.47%
2023/07/12	0.1	73.80	0	0.00	72.80	0.1	440	0.02%
2023/07/07	1	77.00	0	0.00	76.10	1	435	0.23%
2023/07/06	1	77.80	0	0.00	77.60	1	432	0.23%
2023/07/05	4	77.80	0	0.00	78.20	4	431	0.93%
2023/07/04	1	79.00	4	79.20	78.70	-3	427	-0.70%
2023/07/03	12.1	78.36	0	0.00	78.20	12.1	419	2.88%
2023/06/30	0	0.00	1	93.10	92.30	-1	379	-0.26%
2023/06/27	1	89.80	2	89.85	89.70	-1	334	-0.30%
2023/06/15	0	0.00	3	92.47	92.60	-3	337	-0.89%
2023/06/08	1	91.70	5.1	89.67	91.40	-4.1	376	-1.09%
2023/06/07	1	88.00	2	88.20	88.10	-1	359	-0.28%
2023/06/06	0	0.00	3	87.40	87.10	-3	356	-0.84%
2023/06/05	1	86.20	5	86.38	86.30	-4	352	-1.14%
2023/06/02	1	86.40	2	86.00	86.00	-1	354	-0.28%
2023/05/31	2	85.65	0	0.00	85.50	2	364	0.55%
2023/05/29	0	0.00	2.2	85.89	86.00	-2.2	384	-0.56%
2023/05/12	1	83.30	0	0.00	84.20	1	405	0.25%
2023/05/09	1	84.40	0	0.00	84.10	1	410	0.24%
2023/05/02	3	86.30	0	0.00	86.30	3	416	0.72%
2023/04/28	0	0.00	1	86.40	86.50	-1	419	-0.24%
2023/04/27	1	86.00	0	0.00	85.60	1	422	0.24%
2023/04/24	1	84.80	0	0.00	84.60	1	407	0.25%
2023/04/21	1	84.90	0	0.00	84.90	1	407	0.25%
2023/04/20	1.1	86.61	0	0.00	86.30	1.1	399	0.28%
2023/04/17	0	0.00	0.1	88.10	88.00	-0.1	391	-0.03%
2023/04/12	2	86.95	0	0.00	86.80	2	378	0.53%
2023/04/07	0	0.00	1	86.00	86.00	-1	368	-0.27%
2023/04/06	1	85.40	0	0.00	85.10	1	370	0.27%
2023/03/29	0	0.00	0.1	85.80	85.60	-0.1	376	-0.03%
2023/03/27	1	84.10	2	84.55	84.50	-1	369	-0.27%
2023/03/23	1	83.70	0	0.00	83.70	1	370	0.27%
2023/03/22	0	84.30	0	0.00	84.10	0	367	0.00%
2023/03/21	3	83.03	0	0.00	84.00	3	364	0.82%
2023/03/17	0	0.00	1	84.40	84.30	-1	352	-0.28%
2023/03/16	1	83.50	3	84.03	83.00	-2	329	-0.61%
2023/03/15	0	0.00	2	80.75	80.90	-2	296	-0.67%
2023/03/07	0	0.00	2	80.30	80.20	-2	288	-0.69%
2023/03/03	0.1	80.30	0	0.00	80.50	0.1	282	0.04%
2023/02/23	2	78.25	0	0.00	78.30	2	257	0.78%
2023/02/21	1	76.10	0	0.00	76.20	1	244	0.41%
2023/02/20	1	74.10	0	0.00	74.30	1	239	0.42%
2023/02/14	0	0.00	0	74.50	74.50	0	255	0.00%
2023/02/03	0	0.00	1	75.20	75.50	-1	285	-0.35%
2023/02/01	0	0.00	1	74.20	74.00	-1	283	-0.35%
2023/01/31	1	73.10	1	73.00	73.70	0	283	0.00%
2023/01/12	0	0.00	1	71.00	71.00	-1	296	-0.34%
2023/01/04	0	0.00	1	70.40	70.30	-1	343	-0.29%
2022/12/28	0	71.50	0	0.00	69.80	0	351	0.00%
2022/12/26	0.2	70.50	0	0.00	70.20	0.2	356	0.06%
2022/12/23	1.1	71.94	1	72.20	71.80	0.1	355	0.03%
2022/12/22	2	73.15	4	73.35	73.00	-2	354	-0.56%
2022/12/14	1	70.40	0	0.00	70.40	1	348	0.29%
2022/12/12	1	70.80	0	0.00	70.60	1	353	0.28%
2022/11/30	0.1	72.70	0.1	73.40	72.70	-0.1	355	-0.01%
2022/11/23	2	71.20	0	0.00	71.40	2	371	0.54%
2022/11/18	2	70.40	0	0.00	69.50	2	371	0.54%
2022/11/16	1	70.40	0	0.00	70.40	1	372	0.27%
2022/11/15	1	70.20	0	0.00	70.60	1	372	0.27%
2022/11/11	0.1	70.30	0	0.00	69.90	0.1	369	0.03%
2022/11/02	1	63.40	0	0.00	64.40	1	464	0.22%
2022/10/17	0	0.00	1	59.20	61.00	-1	436	-0.23%
2022/10/13	1	64.20	1	61.30	60.80	0	427	0.00%
2022/10/12	1	60.50	0	0.00	60.50	1	413	0.24%
2022/09/28	0	0.00	2	64.10	60.40	-2	439	-0.46%
2022/09/12	1	70.30	0	0.00	70.80	1	593	0.17%
2022/09/06	1	70.80	0	0.00	71.00	1	697	0.14%
2022/09/02	0	0.00	2	78.00	74.30	-2	737	-0.27%
2022/09/01	0.1	79.00	0	0.00	78.10	0.1	745	0.01%
2022/08/19	0	0.00	0.4	83.50	83.40	-0.4	810	-0.05%
2022/08/15	0.1	82.60	2	83.40	82.60	-1.9	842	-0.23%
2022/08/12	1	83.50	0	0.00	84.00	1	837	0.12%
2022/08/11	0.2	84.00	1	84.40	84.00	-0.8	843	-0.09%
2022/08/10	4	83.38	5	83.70	84.10	-1	830	-0.12%
2022/08/04	0.1	71.30	0	0.00	71.80	0.1	848	0.01%
2022/07/28	2	72.70	0	0.00	73.10	2	922	0.22%
2022/07/22	0.1	74.00	0	0.00	73.90	0.1	946	0.01%
2022/07/15	1	69.80	0	0.00	70.20	1	1,013	0.10%
2022/07/11	0	0.00	1	70.90	70.40	-1	1,207	-0.08%
2022/07/08	1	71.70	0	0.00	72.00	1	1,253	0.08%
2022/07/06	1	68.20	0	0.00	68.00	1	1,273	0.08%
2022/07/04	2	66.90	0	0.00	67.00	2	1,282	0.16%
2022/06/29	1	72.70	0	0.00	71.90	1	1,285	0.08%
2022/06/27	1	75.90	0	0.00	76.10	1	1,278	0.08%
2022/06/23	5	70.66	0	0.00	69.90	5	1,248	0.40%
2022/06/22	2	72.20	0	0.00	72.20	2	1,241	0.16%
2022/06/20	5.1	79.14	0	0.00	76.60	5.1	1,214	0.42%
2022/06/16	4.2	88.61	1	89.60	86.50	3.2	1,191	0.27%
2022/06/15	1	100.50	0	0.00	101.00	1	1,197	0.08%
2022/06/08	0	0.00	1	110.00	110.50	-1	1,142	-0.09%
2022/05/30	1	109.00	0	0.00	109.00	1	1,433	0.07%
2022/05/26	0	0.00	1	108.00	108.50	-1	1,442	-0.07%
2022/05/23	1	108.50	0	0.00	108.50	1	1,465	0.07%
2022/05/17	1	106.00	0	107.00	105.50	1	1,475	0.07%
2022/05/16	0	107.50	0	0.00	107.50	0	1,465	0.00%
2022/05/13	0	111.00	1	111.50	111.00	-1	1,443	-0.07%
2022/05/12	2	111.25	1	111.00	108.50	1	1,440	0.07%
2022/05/06	1	107.50	4	107.63	108.50	-3	1,374	-0.22%
2022/05/05	0	0.00	2	107.25	107.00	-2	1,394	-0.14%
2022/05/04	1	107.00	0	0.00	107.00	1	1,397	0.07%
2022/05/03	0	0.00	1	104.50	105.00	-1	1,400	-0.07%
2022/04/27	2	101.75	0	0.00	101.50	2	1,445	0.14%
2022/04/26	1	104.50	0	0.00	104.00	1	1,437	0.07%
2022/04/25	1	104.50	0	0.00	104.00	1	1,442	0.07%
2022/04/21	0	0.00	1	107.50	108.00	-1	1,433	-0.07%
2022/04/20	1	110.00	0	0.00	109.00	1	1,445	0.07%
2022/04/19	1	110.00	0	0.00	108.50	1	1,497	0.07%
2022/04/18	5	110.90	4	113.88	108.50	1	1,536	0.07%
2022/04/15	1	110.50	0	0.00	109.50	1	1,561	0.06%
2022/04/13	0	0.00	1	107.50	107.50	-1	1,549	-0.06%
2022/04/12	0	0.00	1	103.50	106.00	-1	1,533	-0.07%
2022/04/07	0	0.00	1	104.50	104.50	-1	1,536	-0.07%
2022/04/06	1	105.00	6	106.67	107.50	-5	1,533	-0.33%
2022/03/29	2	105.00	0	0.00	104.50	2	1,548	0.13%
2022/03/24	1	105.00	0	0.00	105.00	1	1,562	0.06%
2022/03/23	1.1	106.00	0	0.00	105.50	1.1	1,587	0.07%
2022/03/22	1	105.50	0	0.00	105.50	1	1,605	0.06%
2022/03/21	2	106.25	0	0.00	106.00	2	1,631	0.12%
2022/03/18	1	106.00	1	106.00	107.00	0	1,656	0.00%
2022/03/17	0	0.00	2	104.50	104.50	-2	1,642	-0.12%
2022/03/16	0	0.00	1	100.50	101.00	-1	1,724	-0.06%
2022/03/15	0	0.00	0.1	102.00	101.50	-0.1	1,739	-0.01%
2022/03/14	1	103.50	1	105.00	104.00	0	1,813	0.00%
2022/03/11	1	103.00	0	0.00	103.00	1	1,869	0.05%
2022/03/10	0	0.00	1	105.00	103.50	-1	1,892	-0.05%
2022/03/09	1	100.00	0	0.00	101.50	1	1,889	0.05%
2022/03/08	0.1	98.00	0.6	97.00	98.30	-0.5	1,925	-0.02%
2022/03/07	1	105.50	2	101.75	101.00	-1	1,897	-0.05%
2022/03/04	11	109.41	11.1	108.68	108.50	-0.1	1,872	-0.01%
2022/02/25	1	101.00	0	101.50	100.50	1	1,801	0.06%
2022/02/23	0.1	102.00	0	0.00	102.50	0.1	1,856	0.01%
2022/02/22	1	102.00	0	0.00	100.50	1	1,930	0.05%
2022/02/21	3	103.50	0	0.00	103.50	3	2,092	0.14%
2022/02/16	0.1	101.50	0	0.00	102.00	0.1	2,477	0.00%
2022/02/14	1	101.00	0	0.00	99.70	1	2,675	0.04%
2022/02/07	0	0.00	1.1	99.19	102.00	-1.1	2,830	-0.04%
2022/01/26	1	97.60	0	0.00	96.20	1	2,896	0.03%
2022/01/25	0.1	95.60	0	0.00	95.00	0.1	2,930	0.00%
2022/01/21	0.1	99.40	0	0.00	98.50	0.1	2,942	0.00%
2022/01/20	0.1	102.50	0	0.00	102.00	0.1	2,920	0.00%
2022/01/12	1	106.50	1	108.00	107.00	0	2,905	0.00%
2022/01/11	1	110.50	3	111.33	110.50	-2	2,843	-0.07%
2022/01/10	8	109.56	6	110.58	109.00	2	2,791	0.07%
2022/01/07	1	108.00	0.1	106.50	107.50	0.9	2,708	0.03%
2022/01/03	0	0.00	1	104.00	103.50	-1	2,732	-0.04%
2021/12/29	1	105.50	0	0.00	105.50	1	2,747	0.04%
2021/12/23	1.5	105.56	0	0.00	105.00	1.5	2,807	0.05%
2021/12/17	1	109.00	1	108.00	105.00	0	2,840	0.00%
2021/12/16	1	107.00	1.1	107.05	107.00	-0.1	2,817	0.00%
2021/12/15	11.2	105.62	11	106.59	107.00	0.2	2,800	0.01%
2021/12/14	1.1	103.91	0	0.00	104.50	1.1	2,821	0.04%
2021/12/13	0	107.00	3.1	107.97	106.50	-3.1	2,780	-0.11%
2021/12/10	1	109.00	2	108.50	108.00	-1	2,761	-0.04%
2021/12/09	1	107.50	0	0.00	106.00	1	2,677	0.04%
2021/12/08	1.1	108.35	1	106.50	106.50	0.1	2,666	0.00%
2021/12/07	0	108.00	1	108.50	107.50	-1	2,593	-0.04%
2021/12/06	2	104.00	2	105.00	104.50	0	2,554	0.00%
2021/12/03	2.1	103.95	0	0.00	102.50	2.1	2,557	0.08%
2021/12/02	3	104.50	3	104.00	103.00	0	2,597	0.00%
2021/12/01	0	0.00	1	100.00	101.00	-1	2,562	-0.04%
2021/11/29	1	98.80	0	0.00	98.50	1	2,600	0.04%
2021/11/26	2	100.55	0	0.00	98.80	2	2,601	0.08%
2021/11/25	0	102.50	1.2	102.07	102.00	-1.1	2,617	-0.04%
2021/11/24	1.2	102.71	1	103.00	103.00	0.2	2,602	0.01%
2021/11/23	1	104.50	2	105.00	102.00	-1	2,614	-0.04%
2021/11/22	3.8	106.23	3	106.50	104.50	0.8	2,639	0.03%
2021/11/19	1.1	106.55	2	108.50	107.00	-0.9	2,648	-0.03%
2021/11/18	4.1	108.73	8.2	109.89	108.50	-4.1	2,627	-0.15%
2021/11/17	8	103.38	3	103.00	103.50	5	2,627	0.19%
2021/11/16	5	105.00	9.4	105.99	107.50	-4.4	2,552	-0.17%
2021/11/15	1	97.70	0	0.00	98.00	1	2,402	0.04%
2021/11/12	1	99.80	12	100.49	99.50	-11	2,406	-0.46%
2021/11/11	0	0.00	2	94.19	92.40	-2	2,271	-0.09%
2021/11/10	4	95.23	0	0.00	94.80	4	2,335	0.17%
2021/11/09	0.1	96.10	2	97.55	96.60	-1.9	2,435	-0.08%
2021/11/08	4	96.85	2.1	96.89	97.40	1.9	2,466	0.08%
2021/11/04	0	0.00	4	94.20	90.60	-4	2,726	-0.15%
2021/11/03	5	93.78	0	93.60	92.80	5	2,994	0.17%
2021/11/02	1	90.40	2	90.50	90.30	-1	2,959	-0.03%
2021/11/01	0	0.00	0.1	87.54	87.70	-0.1	2,987	0.00%
2021/10/29	0	0.00	0.1	86.70	86.10	-0.1	2,989	0.00%
2021/10/28	1	86.50	0	0.00	85.30	1	2,978	0.03%
2021/10/27	0.1	85.01	3	85.00	84.60	-2.9	3,012	-0.10%
2021/10/25	1	84.00	2.1	85.09	87.00	-1.1	3,122	-0.04%
2021/10/22	1.1	84.56	0.3	84.70	84.70	0.8	3,150	0.02%
2021/10/21	0	0.00	0.1	87.90	86.80	-0.1	3,183	0.00%
2021/10/20	0.1	86.59	0	0.00	86.90	0.1	3,213	0.00%
2021/10/19	0	0.00	1	86.00	86.80	-1	3,258	-0.03%
2021/10/18	1	85.00	0	0.00	85.00	1	3,329	0.03%
2021/10/15	1.1	86.65	0	0.00	87.00	1.1	3,366	0.03%
2021/10/13	0	0.00	1	88.00	86.80	-1	3,402	-0.03%
2021/10/12	1	86.50	0	0.00	86.40	1	3,512	0.03%
2021/10/07	1	89.30	0	0.00	90.00	1	3,916	0.03%
2021/10/06	1	87.50	1	88.00	87.30	0	4,019	0.00%
2021/10/04	2	88.50	1	92.00	87.20	1	4,193	0.02%
2021/10/01	1	95.20	2	93.10	91.60	-1	4,247	-0.02%
2021/09/30	1	98.70	0	0.00	98.80	1	4,388	0.02%
2021/09/29	4.1	97.24	2	97.50	95.70	2.1	4,534	0.05%
2021/09/28	0	0.00	2	99.75	100.00	-2	4,670	-0.04%
2021/09/24	0	0.00	1	103.00	102.50	-1	5,186	-0.02%
2021/09/23	1	102.00	0	103.00	101.50	1	5,490	0.02%
2021/09/22	0.1	102.50	0.1	103.00	102.00	0	5,768	0.00%
2021/09/15	1	102.00	1	102.00	105.50	0	7,352	0.00%
2021/09/14	1	105.00	0	0.00	103.00	1	7,792	0.01%
2021/09/10	1	106.50	2	106.00	106.50	-1	9,533	-0.01%
2021/09/09	2	105.25	1	105.50	105.50	1	10,337	0.01%
2021/09/08	0	0.00	1	107.00	108.00	-1	10,557	-0.01%
2021/09/07	1	105.02	1	107.00	104.00	0	10,745	0.00%
2021/09/06	0	102.50	0	0.00	102.00	0	10,939	0.00%
2021/09/03	2.1	103.80	0	0.00	104.00	2.1	11,502	0.02%
2021/09/02	2	106.25	2	107.50	107.50	0	11,858	0.00%
2021/09/01	3	106.67	1	106.50	106.50	2	12,244	0.02%
2021/08/31	3	109.83	2	110.50	109.50	1	12,513	0.01%
2021/08/30	0	0.00	2	107.50	107.00	-2	12,898	-0.02%
2021/08/27	4	110.38	3	111.83	107.50	1	13,400	0.01%
2021/08/26	5	117.50	0.1	120.00	120.50	4.9	13,503	0.04%
2021/08/25	0	0.00	2	119.00	119.50	-2	13,795	-0.01%
2021/08/24	4	117.50	0	0.00	115.00	4	13,900	0.03%
2021/08/23	5	119.50	6	118.83	117.00	-1	13,976	-0.01%
2021/08/20	5	110.70	5	111.90	112.00	0	13,862	0.00%
2021/08/19	0.1	108.00	4	110.38	109.50	-3.9	13,888	-0.03%
2021/08/18	7	105.79	7	106.50	111.00	0	13,840	0.00%
2021/08/17	1	103.50	1	106.50	103.00	0	13,772	0.00%
2021/08/16	5	106.80	4	104.75	105.50	1	13,751	0.01%
2021/08/13	0	115.50	1	115.50	112.50	-1	13,679	-0.01%
2021/08/12	7	113.00	7	111.79	114.50	0	13,543	0.00%
2021/08/11	3	109.50	6	110.08	109.50	-3	13,496	-0.02%
2021/08/10	5	115.60	5	116.20	110.50	0	13,429	0.00%
2021/08/09	19	115.92	16	117.13	118.00	3	13,206	0.02%
2021/08/06	3	108.00	6	107.33	107.50	-3	12,922	-0.02%
2021/08/05	5	107.30	1	103.50	103.50	4	12,891	0.03%
2021/08/04	1	106.00	5.2	106.14	108.00	-4.2	12,892	-0.03%
2021/08/03	1	104.00	0	0.00	104.00	1	12,920	0.01%
2021/08/02	2	105.50	3	104.83	105.00	-1	12,949	-0.01%
2021/07/30	6.2	105.32	5	102.00	101.50	1.2	12,926	0.01%
2021/07/29	1	109.50	2.2	110.36	109.50	-1.2	12,884	-0.01%
2021/07/28	1	103.50	1	104.50	101.50	0	12,840	0.00%
2021/07/27	3.3	106.68	2	107.75	104.00	1.3	12,855	0.01%
2021/07/26	0	0.00	2	111.75	112.50	-2	12,864	-0.02%
2021/07/23	4	108.88	1	110.00	109.00	3	12,840	0.02%
2021/07/22	0	0.00	1	109.50	109.50	-1	12,805	-0.01%
2021/07/21	2.2	110.18	3	110.50	105.50	-0.8	12,763	-0.01%
2021/07/20	2.4	111.33	2	109.75	111.00	0.4	12,747	0.00%
2021/07/19	2.3	113.37	4	114.38	115.00	-1.7	12,746	-0.01%
2021/07/16	6	115.58	7	116.43	112.50	-1	12,872	-0.01%
2021/07/15	35	117.50	32.3	118.58	118.00	2.7	12,841	0.02%
2021/07/14	11.2	111.14	11	111.82	112.00	0.2	12,565	0.00%
2021/07/13	9.3	117.43	4	111.00	111.00	5.3	12,477	0.04%
2021/07/12	8	120.06	11	119.50	123.00	-3	12,377	-0.02%
2021/07/09	3.1	117.61	1	118.50	115.00	2.1	12,268	0.02%
2021/07/08	4	120.13	4	121.88	122.50	0	12,227	0.00%
2021/07/07	5	120.20	5	120.50	121.50	0	12,159	0.00%
2021/07/06	7	123.57	8	123.19	120.00	-1	12,017	-0.01%
2021/07/05	8.1	120.02	9	121.44	124.50	-0.9	11,887	-0.01%
2021/07/02	7	129.14	6	129.00	128.00	1	11,742	0.01%
2021/07/01	16	134.16	8	136.00	131.00	8	11,599	0.07%
2021/06/30	9.1	133.67	20	135.20	134.00	-10.9	11,281	-0.10%
2021/06/29	42.1	136.89	42	132.19	130.50	0.1	11,026	0.00%
2021/06/28	7	141.21	14	139.79	137.50	-7	10,780	-0.06%
2021/06/25	56	135.53	52	135.95	134.00	4	10,339	0.04%
2021/06/24	48	137.81	42.6	139.17	134.50	5.4	9,950	0.05%
2021/06/23	45	133.13	45	130.52	132.00	0	9,231	0.00%
2021/06/22	74.1	152.34	74	151.10	138.50	0.1	8,802	0.00%
2021/06/21	64	155.23	98	154.90	149.50	-34	7,861	-0.43%
2021/06/18	62	142.06	23.2	142.87	145.50	38.8	7,103	0.55%
2021/06/17	10	126.95	14.1	129.98	132.50	-4.1	6,372	-0.06%
2021/06/16	14.3	124.38	6	124.92	120.50	8.3	6,173	0.13%
2021/06/15	16	131.34	13	128.65	126.50	3	6,121	0.05%
2021/06/11	22	134.50	24	134.63	131.00	-2	5,913	-0.03%
2021/06/10	14	126.18	12	128.75	130.50	2	5,356	0.04%
2021/06/09	37	124.47	46	122.18	119.00	-9	4,980	-0.18%
2021/06/08	12	118.50	12	119.29	119.50	0	4,582	0.00%
2021/06/07	15	115.43	11	114.00	109.00	4	4,317	0.09%
2021/06/04	23	117.83	33.1	118.82	120.00	-10.1	3,895	-0.26%
2021/06/03	3	106.50	21	108.50	109.50	-18	3,408	-0.53%
2021/06/02	16	96.43	18	98.37	99.80	-2	3,268	-0.06%
2021/06/01	1	90.20	11	87.18	90.80	-10	2,937	-0.34%
2021/05/28	1	79.10	1	79.60	80.20	0	2,668	0.00%
2021/05/27	20	78.58	3	78.37	78.10	17	2,705	0.63%
2021/05/26	1	72.20	1	74.00	74.90	0	2,659	0.00%
2021/05/25	7	73.44	2	73.40	73.60	5	2,644	0.19%
2021/05/24	2	74.65	0	0.00	74.00	2	2,634	0.08%
2021/05/19	2	72.80	0	0.00	72.80	2	2,616	0.08%
2021/05/18	3	69.67	0	0.00	72.90	3	2,600	0.12%
2021/05/17	5.2	67.74	1	70.20	66.80	4.2	2,587	0.16%
2021/05/12	6	72.47	0	0.00	71.20	6	2,518	0.24%
2021/05/11	2	78.45	0	0.00	77.60	2	2,458	0.08%
2021/05/10	2	80.90	0	0.00	80.80	2	2,413	0.08%
2021/05/07	1	79.20	5	79.30	79.70	-4	2,377	-0.17%
2021/05/06	2	78.90	3	79.53	78.60	-1	2,369	-0.04%
2021/05/05	0	0.00	5	78.00	77.80	-5	2,364	-0.21%
2021/05/04	6	76.67	0.6	77.30	77.30	5.4	2,353	0.23%
2021/04/28	20	80.30	4	80.18	80.00	16	2,243	0.71%
2021/04/27	1	80.10	0	0.00	80.60	1	2,242	0.04%
2021/04/26	2	81.50	4	80.25	81.80	-2	2,211	-0.09%
2021/04/23	1	78.60	0	0.00	78.80	1	2,175	0.05%
2021/04/22	7	83.19	2	86.20	80.00	5	2,152	0.23%
2021/04/21	8	82.10	1	82.90	83.00	7	1,974	0.35%
2021/04/20	1	79.30	1	79.90	80.00	0	1,881	0.00%
2021/04/19	1	80.60	3	80.70	80.60	-2	1,888	-0.11%
2021/04/16	0	0.00	1	78.10	79.90	-1	1,854	-0.05%
2021/04/14	3	78.43	1	79.70	78.10	2	1,852	0.11%
2021/04/13	1	79.00	0	0.00	79.20	1	1,890	0.05%
2021/04/12	1	79.00	3	79.93	79.00	-2	1,920	-0.10%
2021/04/09	1	78.80	2	78.80	79.00	-1	1,911	-0.05%
2021/04/08	3	79.90	0	0.00	79.90	3	1,908	0.16%
2021/04/07	0	0.00	2	80.95	80.50	-2	1,900	-0.11%
2021/04/06	1	79.60	8	78.66	79.70	-7	1,922	-0.36%
2021/04/01	1	80.60	1	80.80	80.50	0	2,046	0.00%
2021/03/31	0	0.00	2	81.35	82.30	-2	2,007	-0.10%
2021/03/30	0	0.00	1	80.00	80.10	-1	1,972	-0.05%
2021/03/29	0	0.00	7	80.00	80.50	-7	1,964	-0.36%
2021/03/26	0	0.00	1	78.40	78.70	-1	1,969	-0.05%
2021/03/25	0	0.00	1	77.90	78.10	-1	2,024	-0.05%
2021/03/24	0	0.00	2	77.30	77.50	-2	2,029	-0.10%
2021/03/22	0	0.00	6	78.15	78.50	-6	1,988	-0.30%
2021/03/19	1	76.50	0	0.00	76.10	1	1,970	0.05%
2021/03/18	11	77.43	3	77.10	76.10	8	2,036	0.39%
2021/03/17	1	76.10	1	76.10	76.10	0	1,910	0.00%
2021/03/16	2	69.80	5	68.96	69.20	-3	1,879	-0.16%
2021/03/15	0	0.00	1	68.80	68.80	-1	1,880	-0.05%
2021/03/10	0	66.70	1	67.00	67.10	-1	1,956	-0.05%
2021/03/09	2	67.20	4	66.95	67.20	-2	1,984	-0.10%
2021/03/04	0	0.00	2	66.10	66.10	-2	1,961	-0.10%
2021/03/03	8	65.16	0	0.00	65.50	8	1,955	0.41%
2021/03/02	2	67.40	3	66.60	65.10	-1	1,941	-0.05%
2021/02/26	2	64.20	1	64.40	64.60	1	1,856	0.05%
2021/02/25	0	0.00	1	63.30	63.60	-1	1,846	-0.05%
2021/02/17	1	61.80	0	0.00	62.90	1	1,898	0.05%
2021/02/05	1	61.20	0	0.00	60.50	1	1,894	0.05%
2021/02/03	0	0.00	2	60.65	60.70	-2	1,956	-0.10%
2021/01/28	0	0.00	1	60.80	60.30	-1	2,253	-0.04%
2021/01/27	1	60.30	0	0.00	60.00	1	2,276	0.04%
2021/01/26	0	0.00	1	59.20	59.30	-1	2,294	-0.04%
2021/01/20	2	57.00	0	0.00	56.20	2	2,499	0.08%
2021/01/19	0	0.00	1	58.60	58.20	-1	2,536	-0.04%
2021/01/18	0	0.00	2	57.20	57.80	-2	2,685	-0.07%
2021/01/14	0	0.00	2	60.90	61.00	-2	2,711	-0.07%
2021/01/13	0	60.30	0	0.00	60.30	0	2,739	0.00%
2021/01/12	0	0.00	1	61.30	60.50	-1	2,756	-0.04%
2021/01/11	1	62.50	0	0.00	62.40	1	2,754	0.04%
2021/01/08	1	63.00	1	62.10	62.00	0	2,789	0.00%
2021/01/07	1	62.30	1	62.60	62.70	0	2,973	0.00%
2021/01/06	2	62.25	2	62.95	62.50	0	3,084	0.00%
2021/01/05	1	65.20	0	0.00	65.00	1	3,071	0.03%
2021/01/04	1	67.00	0	0.00	66.50	1	3,037	0.03%
2020/12/31	0	0.00	2.2	66.09	66.30	-2.2	3,038	-0.07%
2020/12/30	0	0.00	1	66.80	66.70	-1	3,049	-0.03%
2020/12/29	1	67.20	3	68.40	67.40	-2	3,044	-0.07%
2020/12/28	9.2	70.47	9	69.51	68.80	0.2	3,020	0.01%
2020/12/25	2	67.00	2	67.15	67.20	0	2,887	0.00%
2020/12/21	3	68.87	8	69.53	68.30	-5	2,930	-0.17%
2020/12/18	5	67.40	0	0.00	66.10	5	2,889	0.17%
2020/12/17	1	67.80	1	66.90	66.50	0	2,911	0.00%
2020/12/15	2	68.60	0	0.00	68.00	2	2,971	0.07%
2020/12/14	6	70.57	7	69.74	70.50	-1	2,947	-0.03%
2020/12/11	0	0.00	2	67.85	67.40	-2	2,881	-0.07%
2020/12/10	0	66.90	0	0.00	66.80	0	2,918	0.00%
2020/12/09	1	68.50	0	0.00	67.40	1	3,064	0.03%
2020/12/08	2	68.40	6	68.77	67.80	-4	3,131	-0.13%
2020/12/04	0	0.00	1	67.60	66.80	-1	3,128	-0.03%
2020/12/03	4	66.00	3	66.10	66.30	1	3,205	0.03%
2020/12/01	1	64.20	0	0.00	64.50	1	3,325	0.03%
2020/11/25	1	65.20	10	65.60	64.90	-9	4,113	-0.22%
2020/11/23	1	64.80	1	65.50	65.80	0	4,437	0.00%
2020/11/20	1	65.20	0	0.00	64.70	1	4,472	0.02%
2020/11/19	1	65.20	0	0.00	65.30	1	4,549	0.02%
2020/11/12	2	66.75	0	0.00	65.60	2	4,824	0.04%
2020/11/11	4	66.55	3	66.87	67.10	1	4,871	0.02%
2020/11/10	11	67.90	9	68.17	66.50	2	5,047	0.04%
2020/11/09	12	71.33	13	70.54	70.50	-1	5,062	-0.02%
2020/11/06	2	68.70	3	69.17	69.50	-1	5,089	-0.02%
2020/11/05	3	68.40	2	68.70	68.50	1	5,313	0.02%
2020/11/04	0	0.00	5	67.04	67.90	-5	5,419	-0.09%
2020/11/03	2	67.45	2	66.80	66.60	0	5,434	0.00%
2020/11/02	1	66.10	2	66.85	67.10	-1	5,499	-0.02%
2020/10/30	4	66.75	2	66.25	66.00	2	5,526	0.04%
2020/10/29	2	66.25	2	66.50	67.10	0	5,508	0.00%
2020/10/28	5	67.36	1	67.80	66.90	4	5,496	0.07%
2020/10/27	7	64.46	11	64.64	65.90	-4	5,373	-0.07%
2020/10/26	6	66.35	12	67.81	64.00	-6	5,330	-0.11%
2020/10/23	2	64.85	1	64.90	64.80	1	5,181	0.02%
2020/10/22	1	63.60	0	0.00	63.90	1	5,137	0.02%
2020/10/15	7	64.00	4	63.15	62.80	3	5,088	0.06%
2020/10/14	0	0.00	3	60.60	63.50	-3	4,895	-0.06%
2020/10/13	1	59.80	2	58.65	57.80	-1	4,763	-0.02%
2020/10/12	1.1	58.16	0	0.00	57.40	1.1	4,713	0.02%
2020/10/08	2	59.25	16	59.00	59.00	-14	4,710	-0.30%
2020/10/05	2	59.35	2	59.00	58.90	0	4,720	0.00%
2020/09/29	0	0.00	2	57.10	57.30	-2	4,726	-0.04%
2020/09/28	1	55.80	1	56.80	57.00	0	4,756	0.00%
2020/09/25	2	55.00	2	55.50	55.50	0	4,768	0.00%
2020/09/24	2	57.10	11	57.68	57.00	-9	4,752	-0.19%
2020/09/23	10	58.98	0	0.00	58.00	10	4,760	0.21%
2020/09/22	1	58.50	3	59.03	60.20	-2	4,728	-0.04%
2020/09/21	2	59.10	0	0.00	58.70	2	4,699	0.04%
2020/09/18	1	59.90	5	60.94	59.70	-4	4,711	-0.08%
2020/09/17	3	61.47	0	0.00	60.60	3	4,697	0.06%
2020/09/16	1	62.90	0	0.00	62.20	1	4,677	0.02%
2020/09/15	4	64.03	3	64.03	63.30	1	4,679	0.02%
2020/09/14	3	60.33	3	61.17	63.90	0	4,651	0.00%
2020/09/11	11	63.82	2	60.65	60.00	9	4,532	0.20%
2020/09/10	1	65.84	2	65.15	64.50	-1	4,506	-0.02%
2020/09/09	17	65.78	16	65.68	65.40	1	4,615	0.02%
2020/09/08	8	64.99	4	65.30	64.30	4	4,663	0.09%
2020/09/07	3	69.93	4	70.48	68.00	-1	4,575	-0.02%
2020/09/04	7	68.03	10	69.32	70.00	-3	4,521	-0.07%
2020/09/03	8	70.41	4	70.38	69.70	4	4,485	0.09%
2020/09/02	9	69.09	12	70.33	70.70	-3	4,414	-0.07%
2020/09/01	14	70.43	6	70.45	67.30	8	4,265	0.19%
2020/08/31	0	0.00	7	66.80	68.00	-7	3,908	-0.18%
2020/08/28	15	62.24	15	62.21	61.90	0	3,802	0.00%
2020/08/27	0	0.00	1	56.70	57.30	-1	3,512	-0.03%
2020/08/26	1	55.40	3	56.60	56.90	-2	3,509	-0.06%
2020/08/25	2	55.70	5	57.64	55.50	-3	3,483	-0.09%
2020/08/24	2	55.15	0	0.00	55.40	2	3,421	0.06%
2020/08/21	3	56.57	3	56.70	56.00	0	3,399	0.00%
2020/08/20	16.2	55.37	12	55.41	55.30	4.2	3,339	0.13%
2020/08/19	5	57.48	2	57.40	56.60	3	3,245	0.09%
2020/08/18	1	58.40	3	58.10	58.50	-2	3,185	-0.06%
2020/08/17	5	56.40	3	56.97	57.00	2	3,121	0.06%
2020/08/14	6	55.62	9	56.10	55.80	-3	3,080	-0.10%
2020/08/13	6	56.52	4	57.00	57.00	2	2,866	0.07%
2020/08/12	10	53.25	5	53.34	55.20	5	2,776	0.18%
2020/08/11	11.1	52.73	7	52.41	52.10	4.1	2,700	0.15%
2020/08/10	5	46.95	8	47.83	50.60	-3	2,448	-0.12%
2020/08/07	5	45.77	7	45.32	46.00	-2	2,291	-0.09%
2020/08/06	13	45.05	4	44.61	44.85	9	2,268	0.40%
2020/08/03	2	40.30	0	0.00	39.90	2	2,218	0.09%
2020/07/30	0	0.00	10	38.75	39.10	-10	2,210	-0.45%
2020/07/29	1	38.25	3	38.55	38.65	-2	2,204	-0.09%
2020/07/28	1	38.05	0	0.00	37.50	1	2,197	0.05%
2020/07/24	1	38.95	0	0.00	38.70	1	2,185	0.05%
2020/07/21	1	38.85	3	39.40	39.25	-2	2,149	-0.09%
2020/07/20	1	35.30	0	0.00	36.50	1	2,084	0.05%
2020/07/17	0	0.00	1	35.70	35.50	-1	2,081	-0.05%
2020/07/10	1.1	36.13	0	0.00	35.90	1.1	2,043	0.05%
2020/07/09	3	38.58	1	38.10	38.10	2	1,997	0.10%
2020/07/08	2	38.55	1	38.50	38.40	1	1,979	0.05%
2020/07/07	0	0.00	0.9	39.65	39.60	-0.9	1,928	-0.04%
2020/07/06	1	41.80	0	0.00	41.30	1	1,886	0.05%
2020/07/03	3	41.22	0	0.00	41.35	3	1,855	0.16%
2020/07/02	0	0.00	1	40.35	40.15	-1	1,819	-0.05%
2020/07/01	1	39.50	0	0.00	39.45	1	1,780	0.06%
2020/06/24	0	0.00	9	39.65	39.45	-9	1,699	-0.53%
2020/06/23	1	38.10	1	37.90	37.90	0	1,670	0.00%
2020/06/22	4	38.05	2	37.65	37.55	2	1,659	0.12%
2020/06/19	4	39.26	0	0.00	38.70	4	1,626	0.25%
2020/06/18	5	39.54	1	39.65	39.65	4	1,595	0.25%
2020/06/17	11	38.43	1	39.00	40.00	10	1,566	0.64%
2020/06/16	3	37.58	1	37.70	37.80	2	1,499	0.13%
2020/06/15	2	37.15	5	36.86	37.25	-3	1,377	-0.22%
2020/06/11	0	32.85	0	0.00	32.85	0	1,244	0.00%
2020/06/10	5.2	34.79	7	35.26	34.40	-1.8	1,212	-0.15%
2020/06/09	3	34.68	55	35.18	34.50	-52	1,170	-4.44%
2020/06/08	148	33.94	131	33.98	35.20	17	1,136	1.50%	大買/大賣/
2020/06/05	41	32.15	0	0.00	32.45	41	1,070	3.83%
2020/06/04	1	32.45	1	32.10	32.10	0	1,058	0.00%
2020/06/03	30	32.00	130	31.93	32.35	-100	1,056	-9.46%	大賣/
2020/06/02	1	31.55	0	0.00	31.50	1	1,038	0.10%
2020/06/01	1	31.20	1	31.45	31.50	0	996	0.00%
2020/05/29	0	0.00	30	30.62	31.00	-30	977	-3.07%
2020/05/28	0	0.00	2	30.25	29.90	-2	949	-0.21%
2020/05/27	0	0.00	3	29.90	29.90	-3	932	-0.32%
2020/05/26	0	0.00	1	30.05	29.65	-1	935	-0.11%
2020/05/25	131	29.51	0	0.00	29.55	131	925	14.16%	大買/鉅額交易
2020/05/21	0	0.00	3	29.75	30.10	-3	893	-0.34%
2020/05/18	1	29.30	1	29.80	29.00	0	844	0.00%
2020/05/14	1	29.75	0	0.00	28.90	1	788	0.13%
2020/05/13	0	0.00	1	28.80	29.65	-1	764	-0.13%
2020/05/12	0	28.70	0	0.00	28.75	0	739	0.00%
2020/05/11	0.1	28.55	3	28.33	28.70	-2.9	717	-0.40%
2020/05/08	2	27.65	0	0.00	27.45	2	669	0.30%
2020/05/06	2	25.30	1	25.35	25.35	1	609	0.16%
2020/05/05	0	0.00	5	24.60	25.05	-5	610	-0.82%
2020/04/30	0	0.00	1	24.85	24.95	-1	609	-0.16%
2020/04/23	1	23.70	0	0.00	23.85	1	667	0.15%
2020/04/22	1	23.55	0	0.00	23.50	1	683	0.15%
2020/04/17	0.2	23.95	1	23.95	24.05	-0.8	675	-0.12%
2020/04/14	0	0.00	2	23.90	23.95	-2	673	-0.30%
2020/04/13	0.1	23.85	0	0.00	23.80	0.1	674	0.02%
2020/03/27	2	22.70	0	0.00	22.10	2	720	0.28%
2020/03/26	0	0.00	2.3	20.94	21.95	-2.3	746	-0.31%
2020/03/25	3	20.58	3	20.73	20.55	0	743	0.00%
2020/03/24	1	19.55	0	0.00	19.95	1	731	0.14%
2020/03/23	2	19.15	0	0.00	19.10	2	713	0.28%
2020/03/19	1	20.50	0	0.00	20.20	1	695	0.14%
2020/03/02	0.1	26.00	0	0.00	26.00	0.1	676	0.02%
2020/02/18	0.1	27.00	2	27.15	27.00	-1.9	668	-0.28%
2020/02/13	0.1	26.65	0	0.00	26.65	0.1	683	0.02%
2020/01/30	0	0.00	1	26.45	26.50	-1	663	-0.15%
2020/01/20	0	28.65	0	0.00	28.70	0	626	0.00%
2020/01/17	0.1	28.50	0	0.00	28.70	0.1	616	0.02%
2020/01/16	0	28.55	0	0.00	28.70	0	610	0.00%
2020/01/15	0.1	28.00	0	0.00	28.05	0.1	591	0.02%
2020/01/10	0.1	27.75	0	0.00	27.75	0.1	574	0.02%
2019/12/31	0	0.00	2	28.10	28.10	-2	543	-0.37%
2019/12/23	2	27.40	0	0.00	28.00	2	476	0.42%
2019/12/20	0	0.00	5	26.52	26.60	-5	437	-1.14%
2019/12/18	0	0.00	0.2	26.00	26.20	-0.2	431	-0.04%
2019/12/16	0.2	25.95	0	0.00	25.95	0.2	429	0.05%
2019/12/12	0	0.00	2	26.10	26.15	-2	418	-0.48%
2019/12/10	0.1	26.25	0	0.00	26.25	0.1	421	0.03%
2019/11/29	0	0.00	3	26.25	25.90	-3	509	-0.59%
2019/11/27	0	0.00	1	26.05	26.05	-1	494	-0.20%
2019/11/15	0.1	25.45	0	0.00	25.60	0.1	479	0.02%
2019/11/14	0	0.00	11	25.75	25.75	-11	489	-2.25%
2019/11/13	0	0.00	3	25.95	26.05	-3	492	-0.61%
2019/11/12	3	25.87	2	25.80	25.80	1	496	0.20%
2019/11/11	0.1	25.30	0	0.00	25.50	0.1	491	0.02%
2019/10/28	2	24.25	0	0.00	24.20	2	483	0.41%
2019/10/15	0.1	23.80	0.2	23.80	23.80	-0.1	482	-0.02%
2019/10/14	0.1	23.75	0	0.00	23.85	0.1	481	0.03%
2019/10/02	0	0.00	2	25.10	25.20	-2	503	-0.40%
2019/09/20	1	25.00	0	0.00	24.95	1	501	0.20%
2019/09/16	0.1	25.05	0	0.00	25.10	0.1	495	0.02%
2019/09/12	0.1	25.05	0	0.00	25.05	0.1	495	0.02%
2019/09/09	24	26.14	7	25.81	25.60	17	465	3.65%
2019/09/06	0.1	24.60	0	0.00	24.80	0.1	397	0.03%
2019/08/19	1	23.55	0	0.00	23.55	1	393	0.25%
2019/08/15	0.3	23.35	0	0.00	23.40	0.3	370	0.07%
2019/08/14	0.1	23.30	0	0.00	23.45	0.1	357	0.04%
2019/08/12	1	22.90	4	23.03	23.10	-3	333	-0.90%
2019/08/06	1	21.15	0	0.00	21.30	1	309	0.32%
2019/08/01	2	21.38	0	0.00	21.40	2	336	0.59%
2019/07/15	0.1	21.35	0	0.00	21.35	0.1	334	0.04%
2019/06/20	0	22.40	0	0.00	22.40	0	288	0.00%
2019/06/19	0.1	22.45	0	0.00	22.40	0.1	291	0.04%
2019/06/17	0	0.00	1	22.35	22.30	-1	302	-0.33%
2019/06/13	3	22.00	0	0.00	22.05	3	301	0.99%
2019/06/05	1	22.20	0	0.00	21.90	1	294	0.34%
2019/06/04	0	0.00	1	22.50	22.20	-1	284	-0.35%
2019/06/03	1	22.15	1	22.30	22.50	0	260	0.00%
2019/05/15	0.1	21.80	0	0.00	21.80	0.1	219	0.06%
2019/04/26	0	21.90	0	0.00	21.70	0	170	0.00%
2019/04/25	0.1	21.90	0	0.00	21.75	0.1	168	0.05%
2019/04/17	0	21.65	0	0.00	21.80	0	165	0.00%
2019/04/15	0.1	21.50	0	0.00	21.65	0.1	161	0.09%
2019/04/11	0	21.55	0	0.00	21.50	0	157	0.00%
2019/04/10	0.1	21.70	0	0.00	21.65	0.1	152	0.06%
2019/03/28	5	21.40	0	0.00	21.40	5	124	4.02%
2019/03/26	0	21.45	0	0.00	21.45	0	121	0.00%
2019/03/25	2.1	21.45	0	0.00	21.40	2.1	118	1.77%
2019/03/22	1	21.25	0	0.00	21.30	1	112	0.89%
2019/03/19	0	20.80	0	0.00	20.80	0	89	0.00%
2019/03/15	0.1	20.60	0	0.00	20.65	0.1	86	0.17%
2019/03/12	0	20.55	0	0.00	20.55	0	84	0.00%
2019/03/11	0.1	20.60	0	0.00	20.50	0.1	83	0.12%
2019/03/08	2	20.45	0	0.00	20.40	2	84	2.35%
2019/02/26	0	20.40	0	0.00	20.25	0	82	0.00%
2019/02/25	0.1	20.35	0	0.00	20.35	0.1	82	0.12%
2019/02/18	0	20.20	0	0.00	20.25	0	78	0.00%
2019/02/15	0.1	20.00	0	0.00	20.15	0.1	80	0.18%
2019/02/13	0	19.95	0	0.00	19.90	0	72	0.03%
2019/02/12	0.1	20.05	0	0.00	19.80	0.1	72	0.08%
2019/02/11	0	20.05	0	0.00	19.80	0	72	0.02%
2019/01/28	0	19.80	0	0.00	19.80	0	77	0.00%
2019/01/25	0.1	19.80	0	0.00	19.80	0.1	77	0.13%
2019/01/10	0.1	20.05	0	0.00	19.90	0.1	83	0.12%
2018/12/25	0.1	19.65	0	0.00	19.50	0.1	102	0.10%
2018/12/10	0.1	19.90	0	0.00	19.65	0.1	108	0.09%
2018/12/06	0	0.00	1	19.80	19.60	-1	109	-0.91%
2018/11/28	1	20.10	0	0.00	20.00	1	109	0.91%
2018/11/27	0	20.00	0	0.00	20.00	0	106	0.00%
2018/11/26	0.1	19.85	0	0.00	19.85	0.1	107	0.09%
2018/11/13	0	19.90	0	0.00	19.90	0	112	0.00%
2018/11/12	0.1	19.90	0	0.00	19.95	0.1	112	0.09%
2018/10/26	0	18.90	0	0.00	18.80	0	138	0.00%
2018/10/25	0.1	19.00	0	0.00	18.85	0.1	140	0.07%
2018/10/16	0	19.40	0	0.00	19.45	0	139	0.00%
2018/10/15	0.1	19.40	0	0.00	19.40	0.1	140	0.07%
2018/09/26	0	19.80	0	0.00	19.60	0	124	0.00%
2018/09/25	0.1	19.60	0	0.00	19.60	0.1	124	0.08%
2018/09/11	0	19.20	0	0.00	19.30	0	133	0.00%
2018/09/10	0.1	19.15	0	0.00	19.15	0.1	133	0.08%
2018/08/29	0	20.00	1	19.80	19.80	-1	132	-0.75%
2018/08/27	0.1	19.75	0	0.00	19.80	0.1	129	0.08%
2018/08/15	0	19.90	0	0.00	19.85	0	127	0.00%
2018/08/10	0.1	20.00	0	0.00	20.00	0.1	123	0.08%
2018/08/09	0	0.00	1	20.00	20.00	-1	121	-0.82%
2018/08/07	0	0.00	2	20.95	20.90	-2	110	-1.82%
2018/07/26	0	20.55	0	0.00	20.55	0	83	0.00%
2018/07/25	0.1	20.20	0	0.00	20.40	0.1	84	0.11%
2018/07/11	0	20.25	0	0.00	20.05	0	91	0.00%
2018/07/10	0.1	20.00	0	0.00	20.00	0.1	91	0.11%
2018/07/09	1	20.05	0	0.00	20.00	1	92	1.08%
2018/06/26	0	20.20	0	0.00	20.20	0	93	0.00%
2018/06/25	0.1	20.35	0	0.00	20.30	0.1	91	0.11%
2018/06/12	0	20.70	0	0.00	20.70	0	108	0.00%
2018/06/11	0.1	20.80	0	0.00	20.75	0.1	111	0.09%
2018/05/29	1	20.55	0	0.00	20.55	1	132	0.75%
2018/05/28	0	20.65	0	0.00	20.65	0	133	0.00%
2018/05/25	0.1	20.70	0	0.00	20.70	0.1	134	0.07%
2018/05/15	0	20.70	0	0.00	20.75	0	154	0.00%
2018/05/10	0.1	21.05	0	0.00	20.85	0.1	165	0.06%
2018/04/26	2	20.55	0	0.00	20.45	2	191	1.04%
2018/04/20	2	20.90	0	0.00	20.90	2	194	1.03%
2018/04/19	1	21.00	0	0.00	20.90	1	195	0.51%
2018/04/18	2	20.90	0	0.00	20.85	2	198	1.01%
2018/04/13	1	21.15	0	0.00	21.15	1	209	0.48%
2018/03/30	0	0.00	1	21.45	21.40	-1	282	-0.35%
2018/03/19	1	21.25	0	0.00	21.25	1	289	0.35%
2018/03/07	0	0.00	4	21.50	21.50	-4	279	-1.43%
2018/01/18	0	0.00	1	21.45	21.50	-1	348	-0.29%
2018/01/16	1	21.35	0	0.00	21.40	1	346	0.29%
2018/01/08	0	0.00	5	21.50	21.50	-5	345	-1.45%
2018/01/03	6	21.79	0	0.00	21.55	6	341	1.76%