中菲行 (5609)-新光-高雄券商分點個股進出

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

中菲行

(5609)

可現股當沖

股價
90.8
漲跌
▼1.6
漲幅
-1.73%
成交量
440張
產業
上櫃航運類股
487人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中菲行 (5609)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	1	90.50	0	0.00	90.80	1	418	0.24%
2024/04/11	0.5	92.00	0	0.00	91.40	0.5	422	0.12%
2024/04/10	0.1	91.60	1	91.60	91.50	-0.9	430	-0.21%
2024/04/09	1	91.60	2	91.90	92.20	-1	427	-0.23%
2024/04/03	0	0.00	1	89.80	89.30	-1	419	-0.24%
2024/04/02	0	0.00	2	89.00	89.90	-2	420	-0.48%
2024/04/01	0	90.10	0.5	89.90	89.60	-0.5	420	-0.12%
2024/03/29	0.1	90.21	0	0.00	90.10	0.1	421	0.01%
2024/03/26	0	0.00	3	88.50	88.50	-3	492	-0.61%
2024/03/22	1	90.10	0	0.00	90.20	1	504	0.20%
2024/03/21	4	90.23	1	90.60	90.60	3	526	0.57%
2024/03/20	0	89.90	0	89.80	89.60	0	530	0.00%
2024/03/18	0	90.00	0	0.00	89.40	0	544	0.00%
2024/03/15	2	89.80	1	89.70	90.00	1	547	0.18%
2024/03/14	1	91.00	1	89.90	91.00	0	542	0.00%
2024/03/13	3	90.33	2	90.55	90.70	1	534	0.19%
2024/03/12	8	89.00	0	0.00	89.10	8	517	1.55%
2024/03/11	5	88.12	3	87.23	88.20	2	510	0.39%
2024/03/07	0	0.00	2	86.70	86.70	-2	527	-0.38%
2024/03/06	0	0.00	1	86.00	86.50	-1	519	-0.19%
2024/03/04	0.3	83.90	0	0.00	83.90	0.3	507	0.07%
2024/03/01	1	84.10	0	0.00	84.30	1	502	0.20%
2024/02/29	0.4	84.20	0	0.00	84.50	0.4	501	0.09%
2024/02/27	0	84.00	0	0.00	83.90	0	499	0.00%
2024/02/22	0	85.00	0	0.00	85.00	0	490	0.00%
2024/02/21	0	83.40	0	0.00	84.20	0	488	0.00%
2024/02/20	0.3	83.00	0	0.00	83.10	0.3	484	0.06%
2024/02/16	0	83.10	0.1	83.30	83.00	-0.1	481	-0.01%
2024/02/15	2.3	83.32	0	0.00	83.50	2.3	475	0.47%
2024/01/30	0.1	86.90	1	86.90	87.50	-0.9	452	-0.20%
2024/01/25	0	0.00	2	87.90	87.50	-2	440	-0.45%
2024/01/24	0	0.00	0.1	88.20	88.10	-0.1	438	-0.02%
2024/01/23	0	87.60	0	0.00	87.80	0	432	0.00%
2024/01/22	0	0.00	0.3	87.00	87.50	-0.3	429	-0.06%
2024/01/15	0.5	85.30	0	86.10	86.60	0.5	415	0.12%
2024/01/12	0	84.90	0	0.00	85.00	0	420	0.00%
2024/01/11	0.4	83.80	0	0.00	84.50	0.4	420	0.10%
2024/01/09	0	85.90	0	0.00	83.80	0	426	0.00%
2024/01/05	0	0.00	3	86.80	87.00	-3	410	-0.73%
2024/01/04	1	85.20	1	86.40	85.50	0	404	0.00%
2023/12/26	0	0.00	1	83.70	83.50	-1	383	-0.26%
2023/12/25	4	86.60	2	85.80	83.00	2	381	0.53%
2023/12/22	3	89.63	4	90.25	88.40	-1	352	-0.28%
2023/12/21	1	86.30	4.1	87.04	86.90	-3.1	319	-0.95%
2023/12/19	4	86.53	3	86.43	85.90	1	303	0.33%
2023/12/18	3	85.47	8	85.13	86.10	-5	292	-1.71%
2023/12/15	2	84.05	0	0.00	83.00	2	270	0.74%
2023/12/14	1	83.30	0	0.00	83.20	1	264	0.38%
2023/12/13	3	83.43	3	84.27	83.30	0	262	0.00%
2023/12/06	0	80.50	0	0.00	80.70	0	245	0.01%
2023/12/05	0.1	82.00	1	81.40	81.30	-0.9	239	-0.39%
2023/12/04	10	81.60	10	81.40	81.40	0	218	0.00%
2023/11/30	0.1	79.50	0	0.00	79.00	0.1	208	0.02%
2023/11/24	0	79.20	0	0.00	79.10	0	215	0.02%
2023/11/22	1	79.50	0	0.00	79.50	1	216	0.46%
2023/11/21	0	79.90	0	0.00	79.80	0	215	0.01%
2023/11/20	0	0.00	0.3	80.14	79.50	-0.3	216	-0.12%
2023/11/14	0	79.60	0	0.00	79.30	0	219	0.00%
2023/11/09	0	79.50	0	0.00	79.20	0	221	0.01%
2023/11/03	0	0.00	0	79.90	79.80	0	219	-0.01%
2023/11/02	0	0.00	0.1	79.80	79.80	-0.1	220	-0.04%
2023/10/31	0	79.40	1	79.70	79.30	-1	223	-0.45%
2023/10/27	0	0.00	1.1	79.69	79.50	-1.1	229	-0.48%
2023/10/25	1	79.00	0	0.00	79.00	1	231	0.43%
2023/10/20	0.1	75.59	2	75.50	75.80	-1.9	228	-0.83%
2023/10/18	0	76.60	0	0.00	75.80	0	214	0.00%
2023/10/16	0.1	77.30	0	0.00	76.90	0.1	201	0.02%
2023/10/12	0	77.40	0	0.00	77.40	0	205	0.01%
2023/10/11	2.2	78.48	0	0.00	77.10	2.2	208	1.07%
2023/09/26	1	79.90	0	0.00	79.70	1	255	0.39%
2023/09/25	0	0.00	1	79.10	79.60	-1	297	-0.34%
2023/09/22	1	78.70	0	0.00	78.70	1	338	0.30%
2023/09/21	0.5	78.80	0	0.00	79.00	0.5	348	0.15%
2023/09/20	1.1	80.99	1	81.40	80.50	0.1	354	0.01%
2023/09/19	0	0.00	0.1	81.50	81.70	-0.1	359	-0.03%
2023/09/18	0.4	80.70	1	80.90	81.70	-0.6	361	-0.17%
2023/09/14	1	79.30	0.1	78.90	79.70	1	358	0.27%
2023/09/13	2.5	78.40	0	0.00	78.90	2.5	362	0.70%
2023/09/11	0	77.50	0	0.00	77.70	0	366	0.01%
2023/09/08	0	77.50	0	0.00	77.50	0	370	0.00%
2023/09/07	0	77.60	0	0.00	77.60	0	377	0.01%
2023/09/06	0	77.70	0	0.00	77.50	0	383	0.00%
2023/09/04	0	77.90	0	0.00	78.00	0	413	0.00%
2023/08/31	0.1	76.75	0	0.00	76.70	0.1	424	0.02%
2023/08/23	0.1	74.77	0	0.00	74.50	0.1	428	0.03%
2023/08/22	0	75.20	0	0.00	75.20	0	432	0.00%
2023/08/16	0	75.00	0	0.00	75.00	0	426	0.00%
2023/08/15	0	0.00	6	74.23	75.00	-6	426	-1.41%
2023/08/14	0	74.10	0	0.00	73.70	0	426	0.00%
2023/08/10	0	74.00	0	0.00	74.00	0	429	0.00%
2023/08/07	0	75.50	0	0.00	76.20	0	430	0.00%
2023/08/04	0	75.69	0	0.00	75.80	0	427	0.01%
2023/08/02	8	75.34	0	0.00	75.00	8	431	1.85%
2023/08/01	0	0.00	0.3	74.60	74.90	-0.3	430	-0.06%
2023/07/25	0	71.50	0	0.00	71.40	0	422	0.00%
2023/07/21	0.1	71.50	0	0.00	71.10	0.1	429	0.01%
2023/07/19	0	71.10	0	0.00	70.80	0	438	0.00%
2023/07/18	0	70.80	0	0.00	70.40	0	445	0.01%
2023/07/17	1	71.50	0	0.00	71.50	1	444	0.23%
2023/07/14	0	71.80	0	0.00	71.10	0	447	0.00%
2023/07/13	3	71.20	0	0.00	70.10	3	445	0.67%
2023/07/12	2	73.15	0	0.00	72.80	2	440	0.45%
2023/07/10	1	75.00	0	0.00	74.60	1	438	0.23%
2023/07/06	0	77.90	0	78.10	77.60	0	432	0.00%
2023/07/04	1	79.90	0.1	79.73	78.70	0.9	427	0.21%
2023/07/03	2.3	78.48	2	78.55	78.20	0.3	419	0.07%
2023/06/30	2.5	92.24	0	0.00	92.30	2.5	379	0.66%
2023/06/29	1	89.70	1	89.30	89.20	0	340	0.00%
2023/06/28	1	89.80	1	89.50	89.50	0	335	0.00%
2023/06/26	1	90.00	0	0.00	90.10	1	337	0.30%
2023/06/21	0	0.00	0.1	91.20	90.90	-0.1	335	-0.02%
2023/06/20	0	0.00	3	91.50	91.20	-3	334	-0.90%
2023/06/12	0.4	89.76	0.5	90.51	90.00	-0.1	388	-0.03%
2023/06/09	1	93.10	0	92.00	91.30	1	384	0.25%
2023/06/08	2.1	90.04	3	90.83	91.40	-0.9	376	-0.25%
2023/06/07	0.4	88.00	1	88.20	88.10	-0.6	359	-0.18%
2023/06/06	0	87.40	0	0.00	87.10	0	356	0.01%
2023/05/26	0	85.90	0	0.00	85.30	0	390	0.00%
2023/05/22	3	84.50	0	0.00	84.60	3	408	0.73%
2023/05/12	0	0.00	0	84.00	84.20	0	405	0.00%
2023/05/08	0.1	86.77	0	0.00	85.60	0.1	408	0.03%
2023/05/04	0	0.00	1	87.00	86.90	-1	412	-0.24%
2023/05/03	2.1	86.16	2	86.40	86.30	0.1	414	0.01%
2023/04/27	0	86.00	0	0.00	85.60	0	422	0.00%
2023/04/25	1	87.20	1	87.50	85.40	0	415	0.00%
2023/04/24	0	0.00	1	84.70	84.60	-1	407	-0.25%
2023/04/21	2	85.20	2	85.75	84.90	0	407	0.00%
2023/04/20	1	86.50	0	0.00	86.30	1	399	0.25%
2023/04/19	1.1	86.87	0	0.00	86.80	1.1	397	0.28%
2023/04/18	0	88.30	0	0.00	88.10	0	392	0.01%
2023/04/17	0.1	87.90	0	0.00	88.00	0.1	391	0.03%
2023/04/13	0	86.70	0	87.00	86.70	0	381	0.00%
2023/04/11	1	87.11	0	0.00	87.10	1	375	0.28%
2023/04/10	0.1	86.70	0	0.00	86.60	0.1	372	0.03%
2023/04/07	0	85.80	0	0.00	86.00	0	368	0.00%
2023/03/31	0	85.80	0	0.00	85.30	0	368	0.00%
2023/03/28	0	84.80	0.3	84.90	84.90	-0.3	373	-0.08%
2023/03/27	1	84.70	0	0.00	84.50	1	369	0.27%
2023/03/24	1	84.10	2	84.20	84.10	-1	372	-0.27%
2023/03/23	2.7	83.67	0	0.00	83.70	2.7	370	0.72%
2023/03/22	0.1	84.01	0	0.00	84.10	0.1	367	0.02%
2023/03/20	0	83.70	0.3	84.00	83.70	-0.2	358	-0.06%
2023/03/17	0	0.00	4	83.93	84.30	-4	352	-1.13%
2023/03/16	2	83.45	0	0.00	83.00	2	329	0.61%
2023/03/15	0	0.00	0	80.70	80.90	0	296	-0.01%
2023/03/13	1.1	78.91	2.1	80.21	80.40	-1	294	-0.34%
2023/03/10	1	79.70	1	80.00	79.40	0	293	0.00%
2023/03/07	1	79.40	0	0.00	80.20	1	288	0.35%
2023/03/06	0.1	79.51	1	80.20	79.30	-0.9	285	-0.31%
2023/03/02	1	80.70	0	79.90	80.10	1	280	0.35%
2023/02/24	1.1	78.00	1	78.20	78.30	0.1	262	0.02%
2023/02/23	0.2	78.40	0	0.00	78.30	0.2	257	0.08%
2023/02/22	0	0.00	1	75.90	75.60	-1	247	-0.40%
2023/02/21	0	0.00	1	76.00	76.20	-1	244	-0.41%
2023/02/17	1	74.50	0	0.00	74.20	1	240	0.42%
2023/02/13	0	74.50	0	0.00	74.40	0	263	0.01%
2023/02/06	0	0.00	1	75.20	75.10	-1	288	-0.35%
2023/02/02	0	0.00	1	74.60	74.60	-1	282	-0.35%
2023/01/16	0	0.00	0.1	70.90	71.10	-0.1	288	-0.03%
2023/01/09	0	71.40	0	0.00	71.20	0	317	0.01%
2023/01/04	0	70.30	0	0.00	70.30	0	343	0.01%
2022/12/30	0	0.00	2	70.00	69.80	-2	346	-0.58%
2022/12/23	1	71.80	0	0.00	71.80	1	355	0.28%
2022/12/22	2	71.60	4	72.68	73.00	-2	354	-0.56%
2022/12/21	1	69.90	0	0.00	69.80	1	350	0.29%
2022/12/20	1	70.30	1	69.40	69.40	0	353	0.00%
2022/12/09	1	71.80	1	71.90	71.70	0	353	0.00%
2022/11/30	0.1	72.50	0	0.00	72.70	0.1	355	0.03%
2022/11/29	0	0.00	1	72.60	72.70	-1	361	-0.28%
2022/11/25	0	0.00	0.1	72.62	72.50	-0.1	376	-0.02%
2022/11/08	0	0.00	3	67.77	67.70	-3	368	-0.82%
2022/11/04	3	66.40	4	66.08	66.00	-1	380	-0.26%
2022/11/03	0	0.00	1	64.20	64.20	-1	440	-0.23%
2022/10/28	0	0.00	1	61.20	61.30	-1	459	-0.22%
2022/10/27	0	60.70	1	60.80	60.60	-1	457	-0.22%
2022/10/26	0	0.00	0.1	59.50	59.00	-0.1	456	-0.01%
2022/10/25	1	60.30	0	0.00	59.80	1	450	0.22%
2022/10/21	0	0.00	0.1	60.82	61.50	-0.1	447	-0.02%
2022/10/20	0	0.00	1	59.70	60.50	-1	447	-0.22%
2022/10/19	0	0.00	1	62.40	61.60	-1	442	-0.23%
2022/10/18	1	61.90	0	0.00	61.20	1	439	0.23%
2022/10/14	1	62.50	2	63.20	63.00	-1	430	-0.23%
2022/10/13	7	63.76	6	64.92	60.80	1	427	0.23%
2022/10/07	0	64.50	0	0.00	64.30	0	412	0.01%
2022/10/05	2	65.15	3	65.50	65.00	-1	415	-0.24%
2022/10/04	5	63.80	0	0.00	64.30	5	419	1.19%
2022/09/30	0	0.00	5.3	58.89	61.60	-5.3	431	-1.23%
2022/09/28	3.1	64.63	1	66.60	60.40	2.1	439	0.47%
2022/09/27	1	64.40	4.1	66.24	66.60	-3.1	437	-0.70%
2022/09/26	5	66.04	0	0.00	65.20	5	440	1.14%
2022/09/23	1	71.10	1	71.50	70.40	0	448	0.00%
2022/09/21	0.1	71.80	0	0.00	70.70	0.1	460	0.01%
2022/09/20	0	0.00	2	71.30	71.10	-2	468	-0.43%
2022/09/15	0	73.10	0	0.00	72.80	0	523	0.01%
2022/09/13	0	71.50	0	0.00	71.50	0	563	0.01%
2022/09/12	2.2	71.39	0	0.00	70.80	2.2	593	0.38%
2022/09/08	0	69.70	3	69.67	70.00	-3	617	-0.49%
2022/09/07	0	70.30	0	0.00	70.20	0	660	0.00%
2022/09/05	1	73.00	1	74.00	71.90	0	719	0.00%
2022/09/01	0	79.10	1	78.40	78.10	-1	745	-0.13%
2022/08/31	0	0.00	0.1	81.60	80.80	-0.1	757	-0.01%
2022/08/17	1	83.20	1	82.60	82.60	0	818	0.00%
2022/08/15	1	82.20	1.1	82.66	82.60	-0.1	842	-0.01%
2022/08/12	0	0.00	3	84.17	84.00	-3	837	-0.36%
2022/08/11	1	83.60	0	0.00	84.00	1	843	0.12%
2022/08/10	8	84.29	7	84.30	84.10	1	830	0.12%
2022/08/09	1.1	81.64	2.1	77.95	82.00	-1	771	-0.13%
2022/08/08	0	0.00	1	73.50	74.60	-1	771	-0.13%
2022/08/05	0	0.00	1.1	73.81	73.90	-1.1	794	-0.14%
2022/08/04	0	0.00	0.1	72.00	71.80	-0.1	848	-0.02%
2022/08/03	0	72.70	1	72.50	72.20	-1	894	-0.11%
2022/08/02	0	72.60	0	0.00	72.40	0	901	0.00%
2022/07/29	1	74.60	0	0.00	74.50	1	918	0.11%
2022/07/27	0	72.60	0	0.00	72.80	0	935	0.00%
2022/07/21	0	73.70	0	0.00	73.80	0	960	0.00%
2022/07/18	0	0.00	1	71.00	70.50	-1	994	-0.10%
2022/07/12	4	68.62	4.6	69.13	68.70	-0.6	1,183	-0.05%
2022/07/11	1	70.60	0	0.00	70.40	1	1,207	0.08%
2022/07/08	0	0.00	1	71.90	72.00	-1	1,253	-0.08%
2022/07/07	0	69.70	0	0.00	69.70	0	1,266	0.00%
2022/07/06	0	68.00	5	68.20	68.00	-5	1,273	-0.39%
2022/07/04	0.2	66.80	1	67.20	67.00	-0.8	1,282	-0.06%
2022/06/30	1	71.20	0	0.00	70.10	1	1,288	0.08%
2022/06/28	1	75.00	1	74.40	74.30	0	1,279	0.00%
2022/06/27	9	76.21	10	75.77	76.10	-1	1,278	-0.08%
2022/06/24	3	72.93	0	0.00	71.40	3	1,260	0.24%
2022/06/23	1	71.80	1	72.20	69.90	0	1,248	0.00%
2022/06/22	5.1	73.05	2	73.70	72.20	3.1	1,241	0.25%
2022/06/21	1	76.70	2	76.75	76.70	-1	1,219	-0.08%
2022/06/20	3.8	80.18	4	77.80	76.60	-0.2	1,214	-0.02%
2022/06/17	3	82.30	4.2	83.25	83.70	-1.2	1,189	-0.10%
2022/06/16	11.1	90.97	11	90.20	86.50	0.1	1,191	0.00%
2022/06/15	3	101.50	4	101.88	101.00	-1	1,197	-0.08%
2022/06/14	2	101.75	4	102.75	103.50	-2	1,180	-0.17%
2022/06/13	4.4	103.59	0	0.00	103.00	4.4	1,169	0.38%
2022/06/10	1.2	106.63	1	106.50	106.50	0.2	1,159	0.02%
2022/06/09	2.3	110.33	2	109.50	108.50	0.3	1,150	0.03%
2022/06/08	7	111.36	11.1	110.50	110.50	-4.1	1,142	-0.36%
2022/06/07	1	109.50	0	0.00	110.00	1	1,158	0.09%
2022/06/06	2.1	110.00	1	110.00	110.00	1.1	1,171	0.09%
2022/06/02	0	0.00	4	108.50	109.00	-4	1,206	-0.33%
2022/06/01	4.6	109.45	0	0.00	109.50	4.6	1,252	0.37%
2022/05/31	1	107.00	0	0.00	108.00	1	1,349	0.07%
2022/05/30	1	110.00	0	0.00	109.00	1	1,433	0.07%
2022/05/26	0	0.00	0.2	109.00	108.50	-0.2	1,442	-0.01%
2022/05/25	1	108.50	1	108.00	108.00	0	1,447	0.00%
2022/05/23	5	108.70	4	108.63	108.50	1	1,465	0.07%
2022/05/19	1	103.50	1	104.50	105.50	0	1,468	0.00%
2022/05/18	1.2	106.50	5	107.00	107.00	-3.8	1,471	-0.26%
2022/05/17	7.1	105.87	6	106.00	105.50	1.1	1,475	0.07%
2022/05/16	6.4	107.66	24	109.92	107.50	-17.7	1,465	-1.20%
2022/05/13	23	111.41	9.1	110.55	111.00	13.9	1,443	0.96%
2022/05/12	12	110.75	7.4	112.72	108.50	4.7	1,440	0.32%
2022/05/11	11	110.27	7	110.07	110.50	4	1,392	0.29%
2022/05/10	0	0.00	2	105.25	108.50	-2	1,353	-0.15%
2022/05/09	1	106.50	0	0.00	106.00	1	1,357	0.07%
2022/05/06	1	108.50	1	108.00	108.50	0	1,374	0.00%
2022/05/05	0	0.00	5.1	107.68	107.00	-5.1	1,394	-0.37%
2022/05/04	1	108.00	2.1	107.48	107.00	-1.1	1,397	-0.08%
2022/05/03	0	104.00	1	105.00	105.00	-1	1,400	-0.07%
2022/04/29	2	103.00	2	103.02	104.00	0	1,413	0.00%
2022/04/28	0	103.00	7	103.00	101.50	-7	1,440	-0.49%
2022/04/27	2.2	101.07	4	102.12	101.50	-1.9	1,445	-0.13%
2022/04/25	16	106.03	2	106.00	104.00	14	1,442	0.97%
2022/04/22	4	108.50	1	109.00	109.00	3	1,426	0.21%
2022/04/21	4.2	109.19	3.1	109.50	108.00	1.1	1,433	0.08%
2022/04/20	5.1	109.29	5	110.10	109.00	0.1	1,445	0.01%
2022/04/19	5	108.60	7	109.78	108.50	-2	1,497	-0.14%
2022/04/18	17.1	112.89	7	110.50	108.50	10.1	1,536	0.66%
2022/04/15	1	108.00	10	109.35	109.50	-9	1,561	-0.58%
2022/04/14	12	109.71	10	110.85	108.00	2	1,582	0.13%
2022/04/13	2	106.00	7.3	107.50	107.50	-5.3	1,549	-0.34%
2022/04/12	1	105.50	1	106.00	106.00	0	1,533	0.00%
2022/04/11	1	106.00	1	106.50	106.00	0	1,526	0.00%
2022/04/08	1	105.50	0	0.00	105.50	1	1,534	0.07%
2022/04/07	3.1	105.34	1	107.50	104.50	2.1	1,536	0.14%
2022/04/06	1.1	106.50	1	106.50	107.50	0.1	1,533	0.00%
2022/04/01	0.1	106.00	0.1	105.50	105.50	0	1,537	0.00%
2022/03/31	0	0.00	2	105.50	105.00	-2	1,541	-0.13%
2022/03/30	2	106.00	1	105.00	106.00	1	1,547	0.06%
2022/03/29	1	105.50	1	104.50	104.50	0	1,548	0.00%
2022/03/25	1	103.00	1	103.50	103.00	0	1,562	0.00%
2022/03/24	0	105.50	1	105.50	105.00	-1	1,562	-0.06%
2022/03/23	0	0.00	0	106.50	105.50	0	1,587	0.00%
2022/03/22	0	0.00	1	105.50	105.50	-1	1,605	-0.06%
2022/03/21	1	107.98	24	106.10	106.00	-23	1,631	-1.41%
2022/03/18	5	105.90	15	106.43	107.00	-10	1,656	-0.60%
2022/03/17	0	0.00	1	104.00	104.50	-1	1,642	-0.06%
2022/03/16	17	100.88	3	99.97	101.00	14	1,724	0.81%
2022/03/15	3	103.00	1	102.50	101.50	2	1,739	0.11%
2022/03/14	1	104.00	0.2	105.00	104.00	0.8	1,813	0.05%
2022/03/11	0	0.00	5	103.00	103.00	-5	1,869	-0.27%
2022/03/10	1.1	102.50	1	103.00	103.50	0.1	1,892	0.01%
2022/03/09	12	100.31	2	100.30	101.50	10	1,889	0.53%
2022/03/08	3	97.73	4	98.70	98.30	-1	1,925	-0.05%
2022/03/07	5	102.90	3	103.00	101.00	2	1,897	0.11%
2022/03/04	9.1	108.62	6	109.16	108.50	3.1	1,872	0.16%
2022/03/03	17.1	108.94	12	106.83	108.00	5.1	1,803	0.28%
2022/02/25	0	0.00	0.1	101.00	100.50	-0.1	1,801	0.00%
2022/02/24	3	100.00	3	99.57	99.70	0	1,820	0.00%
2022/02/23	0	0.00	1	102.50	102.50	-1	1,856	-0.05%
2022/02/22	3	101.17	2	101.50	100.50	1	1,930	0.05%
2022/02/21	2	103.50	0	0.00	103.50	2	2,092	0.10%
2022/02/18	1	100.00	1	100.50	102.50	0	2,194	0.00%
2022/02/17	0	0.00	13	101.00	102.00	-13	2,401	-0.54%
2022/02/15	0	101.50	1	100.00	100.50	-1	2,652	-0.04%
2022/02/14	0	101.05	0	0.00	99.70	0	2,675	0.00%
2022/02/11	1	102.00	0	0.00	102.00	1	2,702	0.04%
2022/02/10	3	102.33	0	0.00	103.00	3	2,739	0.11%
2022/02/09	0	103.00	0	0.00	102.00	0	2,797	0.00%
2022/02/08	0	0.00	2	102.50	101.50	-2	2,812	-0.07%
2022/02/07	2	104.00	5	100.78	102.00	-3	2,830	-0.11%
2022/01/26	2	96.65	4.1	97.35	96.20	-2.1	2,896	-0.07%
2022/01/25	3	95.83	3	95.63	95.00	0	2,930	0.00%
2022/01/24	0	97.50	1	96.60	97.50	-1	2,933	-0.03%
2022/01/21	7	99.40	2	98.75	98.50	5	2,942	0.17%
2022/01/20	1	102.01	0.2	102.00	102.00	0.8	2,920	0.03%
2022/01/19	1	102.50	0	0.00	102.00	1	2,919	0.03%
2022/01/17	1	103.00	1	103.01	103.50	0	2,928	0.00%
2022/01/14	2	103.25	2	102.50	104.00	0	2,934	0.00%
2022/01/13	3	105.00	1.1	105.02	104.00	2	2,927	0.07%
2022/01/12	18.1	109.89	8	110.38	107.00	10.1	2,905	0.35%
2022/01/11	11	110.55	20	111.55	110.50	-9	2,843	-0.32%
2022/01/10	25.3	109.67	28.1	110.65	109.00	-2.8	2,791	-0.10%
2022/01/07	3	107.17	1.1	106.86	107.50	1.9	2,708	0.07%
2022/01/06	4	105.00	1	106.00	105.50	3	2,701	0.11%
2022/01/05	13	103.96	0	0.00	104.00	13	2,714	0.48%
2022/01/04	0	104.00	0	0.00	104.00	0	2,724	0.00%
2022/01/03	1	104.97	1.1	105.92	103.50	-0.1	2,732	0.00%
2021/12/30	0	105.50	0	0.00	105.50	0	2,745	0.00%
2021/12/29	1	105.50	0	0.00	105.50	1	2,747	0.04%
2021/12/28	2	106.75	3.1	106.65	105.50	-1.1	2,759	-0.04%
2021/12/23	0	0.00	1	105.50	105.00	-1	2,807	-0.04%
2021/12/22	0	0.00	2	105.50	106.00	-2	2,833	-0.07%
2021/12/21	1	107.00	0.1	106.50	107.00	0.9	2,836	0.03%
2021/12/20	0	0.00	0	106.50	106.00	0	2,837	0.00%
2021/12/17	1	106.50	1	107.50	105.00	0	2,840	0.00%
2021/12/16	0	0.00	4	108.25	107.00	-4	2,817	-0.14%
2021/12/15	0	0.00	6	105.91	107.00	-6	2,800	-0.21%
2021/12/14	4	104.88	5.2	103.62	104.50	-1.2	2,821	-0.04%
2021/12/13	10	107.05	4	108.63	106.50	6	2,780	0.22%
2021/12/10	12	108.88	5	109.30	108.00	7	2,761	0.25%
2021/12/09	0	0.00	0.1	106.50	106.00	-0.1	2,677	0.00%
2021/12/08	2	108.47	9	106.89	106.50	-7	2,666	-0.26%
2021/12/07	4	107.38	6	107.17	107.50	-2	2,593	-0.08%
2021/12/06	2.2	104.73	5	104.70	104.50	-2.8	2,554	-0.11%
2021/12/03	9	103.06	6.1	103.32	102.50	2.9	2,557	0.11%
2021/12/02	8	102.94	12	102.58	103.00	-4	2,597	-0.15%
2021/12/01	3	100.00	3	101.00	101.00	0	2,562	0.00%
2021/11/30	1	100.50	2.1	101.20	100.50	-1.1	2,596	-0.04%
2021/11/29	4	99.20	7	99.37	98.50	-3	2,600	-0.12%
2021/11/26	4	99.85	2	100.05	98.80	2	2,601	0.08%
2021/11/25	7.5	103.47	2	104.25	102.00	5.5	2,617	0.21%
2021/11/24	0.4	102.50	0	0.00	103.00	0.4	2,602	0.01%
2021/11/23	9	104.11	10	103.30	102.00	-1	2,614	-0.04%
2021/11/22	2.1	108.02	1	107.99	104.50	1.1	2,639	0.04%
2021/11/19	21.2	108.18	14	106.18	107.00	7.2	2,648	0.27%
2021/11/18	15.1	108.57	15.1	109.30	108.50	0	2,627	0.00%
2021/11/17	11.1	103.82	12	103.58	103.50	-1	2,627	-0.04%
2021/11/16	17	104.91	16.2	106.17	107.50	0.8	2,552	0.03%
2021/11/15	5	98.56	5	97.20	98.00	0	2,402	0.00%
2021/11/12	5.2	98.95	8.1	98.69	99.50	-2.9	2,406	-0.12%
2021/11/11	3	93.67	0	0.00	92.40	3	2,271	0.13%
2021/11/10	2.1	95.45	3	94.94	94.80	-0.9	2,335	-0.04%
2021/11/09	2	95.70	6	96.12	96.60	-4	2,435	-0.17%
2021/11/08	4.1	95.77	5	96.26	97.40	-0.9	2,466	-0.04%
2021/11/05	6	91.37	3	91.90	93.40	3	2,497	0.12%
2021/11/04	4	92.55	2	92.75	90.60	2	2,726	0.07%
2021/11/03	2.1	93.99	1	91.85	92.80	1	2,994	0.03%
2021/11/02	0	0.00	1	89.30	90.30	-1	2,959	-0.03%
2021/11/01	0	0.00	1.2	87.61	87.70	-1.2	2,987	-0.04%
2021/10/29	0	0.00	0.1	86.04	86.10	-0.1	2,989	0.00%
2021/10/28	0	0.00	1	86.80	85.30	-1	2,978	-0.03%
2021/10/27	1	86.00	0.1	84.90	84.60	0.9	3,012	0.03%
2021/10/26	0.2	86.21	0	0.00	86.00	0.2	3,067	0.01%
2021/10/25	1	84.00	2	87.05	87.00	-1	3,122	-0.03%
2021/10/22	1.3	85.10	0.3	85.88	84.70	0.9	3,150	0.03%
2021/10/21	1	86.80	1	87.90	86.80	0	3,183	0.00%
2021/10/20	1.1	86.67	2	87.25	86.90	-0.9	3,213	-0.03%
2021/10/19	0	0.00	0.3	86.05	86.80	-0.3	3,258	-0.01%
2021/10/18	2	85.35	2	86.45	85.00	0	3,329	0.00%
2021/10/15	3	87.97	4.3	86.92	87.00	-1.3	3,366	-0.04%
2021/10/14	5	89.04	5	89.34	88.00	0	3,382	0.00%
2021/10/13	0.3	87.40	0	87.39	86.80	0.2	3,402	0.01%
2021/10/12	1	88.50	0.1	86.70	86.40	0.9	3,512	0.03%
2021/10/07	1	92.60	1	89.90	90.00	0	3,916	0.00%
2021/10/06	3	87.93	2	88.00	87.30	1	4,019	0.02%
2021/10/05	1.9	87.28	1	84.11	88.80	0.9	4,135	0.02%
2021/10/04	1.2	90.01	6	90.32	87.20	-4.8	4,193	-0.11%
2021/10/01	5.2	95.30	1	94.80	91.60	4.2	4,247	0.10%
2021/09/30	0	0.00	6.1	96.45	98.80	-6.1	4,388	-0.14%
2021/09/29	6.2	97.59	2	97.80	95.70	4.2	4,534	0.09%
2021/09/28	1	100.00	0	0.00	100.00	1	4,670	0.02%
2021/09/27	2	101.50	0	103.50	101.00	2	4,836	0.04%
2021/09/24	0.1	103.00	0	103.50	102.50	0	5,186	0.00%
2021/09/23	1	102.00	0	0.00	101.50	1	5,490	0.02%
2021/09/17	0	104.00	0	0.00	104.00	0	6,225	0.00%
2021/09/16	1	103.50	1	104.00	103.50	0	6,611	0.00%
2021/09/15	1	105.00	2	104.24	105.50	-1	7,352	-0.01%
2021/09/13	2	106.50	5	107.40	105.50	-3	8,738	-0.03%
2021/09/10	6	105.58	5	104.50	106.50	1	9,533	0.01%
2021/09/09	2	105.27	2	107.75	105.50	0	10,337	0.00%
2021/09/08	5.1	104.94	3.1	106.06	108.00	2	10,557	0.02%
2021/09/07	8	105.31	5	104.80	104.00	3	10,745	0.03%
2021/09/06	1	102.00	1	102.00	102.00	0	10,939	0.00%
2021/09/03	3	102.83	3	103.50	104.00	0	11,502	0.00%
2021/09/02	2	107.00	3	107.50	107.50	-1	11,858	-0.01%
2021/08/31	3.1	110.00	2	109.50	109.50	1.1	12,513	0.01%
2021/08/30	0	108.50	1	107.50	107.00	-1	12,898	-0.01%
2021/08/27	12.1	110.43	12.2	110.86	107.50	-0.1	13,400	0.00%
2021/08/26	1.1	118.02	3	118.83	120.50	-2	13,503	-0.01%
2021/08/25	1.2	114.70	6	117.33	119.50	-4.9	13,795	-0.04%
2021/08/24	9	116.39	7.5	117.23	115.00	1.5	13,900	0.01%
2021/08/23	49.5	118.35	35	118.47	117.00	14.5	13,976	0.10%
2021/08/20	4	111.26	3	111.33	112.00	1	13,862	0.01%
2021/08/19	5	110.00	6	110.83	109.50	-1	13,888	-0.01%
2021/08/18	23	101.80	25	102.76	111.00	-2	13,840	-0.01%
2021/08/17	3	106.83	3	107.17	103.00	0	13,772	0.00%
2021/08/16	7	105.71	7	105.21	105.50	0	13,751	0.00%
2021/08/13	9	115.78	14.1	115.99	112.50	-5.1	13,679	-0.04%
2021/08/12	24	113.04	20	111.75	114.50	4	13,543	0.03%
2021/08/11	5	109.80	16	108.53	109.50	-11	13,496	-0.08%
2021/08/10	45	114.33	36	114.67	110.50	9	13,429	0.07%
2021/08/09	17	115.76	26.2	115.06	118.00	-9.2	13,206	-0.07%
2021/08/06	5	107.30	8	107.56	107.50	-3	12,922	-0.02%
2021/08/05	17	103.65	7	103.93	103.50	10	12,891	0.08%
2021/08/04	0	0.00	2	107.00	108.00	-2	12,892	-0.02%
2021/08/02	5	103.30	8.2	103.36	105.00	-3.2	12,949	-0.02%
2021/07/30	10	104.80	4	103.75	101.50	6	12,926	0.05%
2021/07/29	3.3	106.95	3	107.64	109.50	0.2	12,884	0.00%
2021/07/28	6	102.05	12	102.79	101.50	-6	12,840	-0.05%
2021/07/27	2	105.25	2	104.75	104.00	0	12,855	0.00%
2021/07/26	1	112.00	3.5	111.20	112.50	-2.5	12,864	-0.02%
2021/07/23	4	110.50	3	110.50	109.00	1	12,840	0.01%
2021/07/22	3.1	106.06	12.1	106.37	109.50	-9	12,805	-0.07%
2021/07/21	9.1	108.33	15	107.20	105.50	-5.9	12,763	-0.05%
2021/07/20	8	111.05	10.2	108.92	111.00	-2.1	12,747	-0.02%
2021/07/19	3.2	113.03	8	114.38	115.00	-4.9	12,746	-0.04%
2021/07/16	65	116.91	68	115.69	112.50	-3	12,872	-0.02%
2021/07/15	81.1	118.03	67	117.57	118.00	14.1	12,841	0.11%
2021/07/14	16.1	109.31	19	110.53	112.00	-2.9	12,565	-0.02%
2021/07/13	10.1	114.72	12	113.92	111.00	-1.9	12,477	-0.02%
2021/07/12	16.1	120.46	27.1	120.07	123.00	-11	12,377	-0.09%
2021/07/09	6	119.00	3	118.67	115.00	3	12,268	0.02%
2021/07/08	12	122.50	16.2	119.69	122.50	-4.2	12,227	-0.03%
2021/07/07	20	120.70	43	120.44	121.50	-23	12,159	-0.19%
2021/07/06	14.1	124.91	6.1	124.40	120.00	8	12,017	0.07%
2021/07/05	24.1	121.09	41.1	121.11	124.50	-17	11,887	-0.14%
2021/07/02	10.1	129.41	15	127.73	128.00	-4.9	11,742	-0.04%
2021/07/01	27.1	135.83	25	135.74	131.00	2.1	11,599	0.02%
2021/06/30	30	134.25	30.2	133.65	134.00	-0.2	11,281	0.00%
2021/06/29	36	134.94	29	135.88	130.50	7	11,026	0.06%
2021/06/28	79.1	139.33	73.2	138.64	137.50	5.9	10,780	0.05%
2021/06/25	54	136.11	75	136.13	134.00	-21	10,339	-0.20%
2021/06/24	204.2	138.30	157.2	138.45	134.50	47	9,950	0.47%	大買/大賣/
2021/06/23	80.3	131.87	86	132.01	132.00	-5.7	9,231	-0.06%
2021/06/22	163.7	152.02	147.9	149.25	138.50	15.8	8,802	0.18%	大買/大賣/
2021/06/21	136.2	154.67	118.1	154.64	149.50	18.1	7,861	0.23%	大買/大賣/
2021/06/18	124.3	141.96	276.9	142.09	145.50	-152.6	7,103	-2.15%	大買/大賣/鉅額交易
2021/06/17	11	126.00	61.3	129.77	132.50	-50.3	6,372	-0.79%
2021/06/16	43	126.36	35.1	124.82	120.50	7.9	6,173	0.13%
2021/06/15	225.9	130.93	192.5	128.38	126.50	33.4	6,121	0.54%	大買/大賣/
2021/06/11	109.9	134.31	91.4	134.80	131.00	18.5	5,913	0.31%	大買/
2021/06/10	34.3	124.10	47.8	123.43	130.50	-13.5	5,356	-0.25%
2021/06/09	190.5	123.67	32.1	124.04	119.00	158.4	4,980	3.18%	大買/鉅額交易
2021/06/08	29	117.59	38.7	118.67	119.50	-9.7	4,582	-0.21%
2021/06/07	86.7	114.45	64	112.91	109.00	22.7	4,317	0.53%
2021/06/04	81.5	117.45	110	117.95	120.00	-28.5	3,895	-0.73%	大賣/
2021/06/03	15	106.20	15	107.60	109.50	0	3,408	0.00%
2021/06/02	31	96.82	39	97.51	99.80	-8	3,268	-0.24%
2021/06/01	44	87.84	40	87.60	90.80	4	2,937	0.14%
2021/05/28	32	79.48	10	79.12	80.20	22	2,668	0.82%
2021/05/27	3	78.33	0	0.00	78.10	3	2,705	0.11%
2021/05/26	8	73.54	1.2	72.76	74.90	6.8	2,659	0.26%
2021/05/25	1	73.20	1	73.70	73.60	0	2,644	0.00%
2021/05/24	1	73.60	1.1	75.24	74.00	-0.1	2,634	0.00%
2021/05/21	3	72.80	0.1	73.02	74.00	2.9	2,621	0.11%
2021/05/20	1	72.10	3	72.57	71.80	-2	2,618	-0.08%
2021/05/19	1	71.50	2	72.35	72.80	-1	2,616	-0.04%
2021/05/18	1.1	70.31	3.4	71.82	72.90	-2.3	2,600	-0.09%
2021/05/17	3.1	67.66	1	68.20	66.80	2.1	2,587	0.08%
2021/05/14	3	71.37	2	70.50	71.00	1	2,564	0.04%
2021/05/13	1	67.60	2	71.40	71.90	-1	2,543	-0.04%
2021/05/12	5	73.66	3	75.53	71.20	2	2,518	0.08%
2021/05/11	4	79.45	7	78.84	77.60	-3	2,458	-0.12%
2021/05/10	13	81.33	10	81.07	80.80	3	2,413	0.12%
2021/05/07	1	79.40	2	79.75	79.70	-1	2,377	-0.04%
2021/05/06	4	78.73	2	79.55	78.60	2	2,369	0.08%
2021/05/05	1	77.80	1	79.00	77.80	0	2,364	0.00%
2021/05/04	19	79.80	29	76.96	77.30	-10	2,353	-0.42%
2021/05/03	10	81.03	16	81.26	80.60	-6	2,298	-0.26%
2021/04/28	1.2	79.83	1	80.00	80.00	0.2	2,243	0.01%
2021/04/27	17	80.44	6	80.47	80.60	11	2,242	0.49%
2021/04/26	5	80.32	12.1	80.82	81.80	-7.1	2,211	-0.32%
2021/04/23	15	78.92	8	79.06	78.80	7	2,175	0.32%
2021/04/22	45	85.04	26.8	82.83	80.00	18.2	2,152	0.85%
2021/04/21	23.2	82.21	3	81.93	83.00	20.2	1,974	1.02%
2021/04/20	2	79.65	6	80.10	80.00	-4	1,881	-0.21%
2021/04/19	12	80.48	33	80.30	80.60	-21	1,888	-1.11%
2021/04/16	30	78.50	0	0.00	79.90	30	1,854	1.62%
2021/04/15	2	77.80	0	0.00	77.70	2	1,840	0.11%
2021/04/13	4	79.25	3	80.13	79.20	1	1,890	0.05%
2021/04/12	1	79.00	0	0.00	79.00	1	1,920	0.05%
2021/04/09	1	79.20	0	0.00	79.00	1	1,911	0.05%
2021/04/07	5	80.80	11	80.94	80.50	-6	1,900	-0.32%
2021/04/06	0.1	80.07	19.2	78.98	79.70	-19	1,922	-0.99%
2021/04/01	6	80.70	0	0.00	80.50	6	2,046	0.29%
2021/03/31	8	80.30	10	81.45	82.30	-2	2,007	-0.10%
2021/03/30	8	80.37	2	79.85	80.10	6	1,972	0.31%
2021/03/29	4	79.98	1	79.90	80.50	3	1,964	0.15%
2021/03/26	10	78.80	25	78.68	78.70	-15	1,969	-0.76%
2021/03/25	0	0.00	1	78.00	78.10	-1	2,024	-0.05%
2021/03/24	11	76.69	10	77.10	77.50	1	2,029	0.05%
2021/03/23	3	77.31	6	77.12	77.20	-3	2,025	-0.15%
2021/03/22	14	78.80	16.1	77.49	78.50	-2.1	1,988	-0.10%
2021/03/19	15	76.34	7	76.44	76.10	8	1,970	0.41%
2021/03/18	19.1	77.13	9	76.53	76.10	10.1	2,036	0.50%
2021/03/17	19	76.10	4	76.10	76.10	15	1,910	0.78%
2021/03/16	0	69.50	0	0.00	69.20	0	1,879	0.00%
2021/03/15	0	0.00	4	68.55	68.80	-4	1,880	-0.21%
2021/03/12	2	67.80	11	68.22	68.10	-9	1,951	-0.46%
2021/03/11	0	0.00	4	67.77	68.00	-4	1,954	-0.20%
2021/03/10	1	66.80	1	66.70	67.10	0	1,956	0.00%
2021/03/09	1	65.10	10	66.42	67.20	-9	1,984	-0.45%
2021/03/08	7	65.63	1	65.80	65.40	6	1,967	0.30%
2021/03/05	0	66.00	1	65.40	65.90	-1	1,965	-0.05%
2021/03/03	0	0.00	31	65.48	65.50	-31	1,955	-1.59%
2021/03/02	32	66.87	13	65.80	65.10	19	1,941	0.98%
2021/02/26	14	64.71	3	64.13	64.60	11	1,856	0.59%
2021/02/22	0	0.00	2	63.80	64.00	-2	1,864	-0.11%
2021/02/18	2	63.00	0	0.00	63.10	2	1,893	0.11%
2021/02/17	2	61.40	3	61.67	62.90	-1	1,898	-0.05%
2021/02/03	3	61.50	3	60.70	60.70	0	1,956	0.00%
2021/02/01	0	0.00	1	57.70	58.80	-1	2,133	-0.05%
2021/01/29	2.1	60.05	1	60.60	59.00	1.1	2,182	0.05%
2021/01/28	1.1	60.49	1	60.60	60.30	0.1	2,253	0.00%
2021/01/27	1	59.70	3	60.37	60.00	-2	2,276	-0.09%
2021/01/26	1	58.40	1	59.10	59.30	0	2,294	0.00%
2021/01/25	0	0.00	2	58.05	58.40	-2	2,319	-0.09%
2021/01/22	1	56.50	1	56.90	56.90	0	2,342	0.00%
2021/01/21	1	57.20	3	57.43	56.00	-2	2,377	-0.08%
2021/01/20	2	56.90	15	56.15	56.20	-13	2,499	-0.52%
2021/01/19	1	58.30	1	58.90	58.20	0	2,536	0.00%
2021/01/18	1	57.60	0	0.00	57.80	1	2,685	0.04%
2021/01/15	1	58.50	5	59.78	58.10	-4	2,720	-0.15%
2021/01/14	1	60.90	11	61.28	61.00	-10	2,711	-0.37%
2021/01/13	4	60.28	25	60.48	60.30	-21	2,739	-0.77%
2021/01/12	9	61.30	2	60.90	60.50	7	2,756	0.25%
2021/01/11	4	62.15	3	62.47	62.40	1	2,754	0.04%
2021/01/08	3	62.60	0	0.00	62.00	3	2,789	0.11%
2021/01/07	25	62.48	3	62.17	62.70	22	2,973	0.74%
2021/01/06	10	62.76	156	63.79	62.50	-146	3,084	-4.73%	大賣/鉅額交易
2021/01/05	38	65.43	18	65.21	65.00	20	3,071	0.65%
2021/01/04	5	66.70	4	67.20	66.50	1	3,037	0.03%
2020/12/31	118	66.24	2	66.55	66.30	116	3,038	3.82%	大買/鉅額交易
2020/12/30	49	66.47	28	66.90	66.70	21	3,049	0.69%
2020/12/29	13	68.80	13	68.77	67.40	0	3,044	0.00%
2020/12/28	67	70.24	47	70.48	68.80	20	3,020	0.66%
2020/12/25	2	67.25	3	66.93	67.20	-1	2,887	-0.03%
2020/12/23	5	65.06	1	65.40	65.60	4	2,901	0.14%
2020/12/22	6	67.10	4	67.18	66.00	2	2,947	0.07%
2020/12/21	4	68.73	25	68.83	68.30	-21	2,930	-0.72%
2020/12/18	1	67.40	0	0.00	66.10	1	2,889	0.03%
2020/12/17	10	66.85	14	67.44	66.50	-4	2,911	-0.14%
2020/12/16	2	68.00	5	68.06	68.10	-3	2,933	-0.10%
2020/12/15	15	69.53	8	69.69	68.00	7	2,971	0.24%
2020/12/14	26	70.14	16	70.03	70.50	10	2,947	0.34%
2020/12/11	4	67.78	19	68.33	67.40	-15	2,881	-0.52%
2020/12/10	13	68.02	12	67.75	66.80	1	2,918	0.03%
2020/12/09	5	67.98	1	67.80	67.40	4	3,064	0.13%
2020/12/08	16	68.75	69.2	68.36	67.80	-53.2	3,131	-1.70%
2020/12/07	3.2	66.04	2	67.00	66.70	1.2	3,074	0.04%
2020/12/04	5	67.30	4	67.20	66.80	1	3,128	0.03%
2020/12/03	11	66.22	2	65.90	66.30	9	3,205	0.28%
2020/12/02	0	0.00	4	64.48	64.70	-4	3,251	-0.12%
2020/12/01	1	64.40	4	64.30	64.50	-3	3,325	-0.09%
2020/11/30	2	64.90	1	64.90	65.00	1	3,427	0.03%
2020/11/27	1	64.90	4	65.05	65.40	-3	3,635	-0.08%
2020/11/25	0	0.00	0.1	65.80	64.90	-0.1	4,113	0.00%
2020/11/24	2	65.55	4	65.60	65.50	-2	4,406	-0.05%
2020/11/23	2	65.20	0.2	65.80	65.80	1.8	4,437	0.04%
2020/11/20	1	65.00	2	64.95	64.70	-1	4,472	-0.02%
2020/11/19	1	65.40	13	65.50	65.30	-12	4,549	-0.26%
2020/11/18	11	65.04	12	65.52	65.80	-1	4,577	-0.02%
2020/11/17	4	64.05	13.1	64.27	64.50	-9.1	4,625	-0.20%
2020/11/16	1	65.80	1	66.20	65.50	0	4,694	0.00%
2020/11/13	3	66.43	21	66.11	65.80	-18	4,752	-0.38%
2020/11/12	1	65.90	10	66.06	65.60	-9	4,824	-0.19%
2020/11/11	36	66.39	53	66.26	67.10	-17	4,871	-0.35%
2020/11/10	31	68.50	35.1	67.18	66.50	-4.1	5,047	-0.08%
2020/11/09	31	70.85	45	70.51	70.50	-14	5,062	-0.28%
2020/11/06	31.1	68.92	6	68.75	69.50	25.1	5,089	0.49%
2020/11/05	33	69.10	23	68.25	68.50	10	5,313	0.19%
2020/11/04	4	66.48	4	66.73	67.90	0	5,419	0.00%
2020/11/03	40	67.61	47	66.78	66.60	-7	5,434	-0.13%
2020/11/02	2	65.70	26	66.43	67.10	-24	5,499	-0.44%
2020/10/30	3.5	66.83	2	66.25	66.00	1.5	5,526	0.03%
2020/10/29	40	66.75	34	67.07	67.10	6	5,508	0.11%
2020/10/28	47	67.03	29	67.17	66.90	18	5,496	0.33%
2020/10/27	10	64.72	21	64.66	65.90	-11	5,373	-0.20%
2020/10/26	33	67.00	29	67.49	64.00	4	5,330	0.08%
2020/10/23	19	64.55	19	64.76	64.80	0	5,181	0.00%
2020/10/22	4	63.78	6	63.63	63.90	-2	5,137	-0.04%
2020/10/21	24	63.84	9	63.64	63.40	15	5,123	0.29%
2020/10/20	19	63.46	0	0.00	63.50	19	5,097	0.37%
2020/10/19	11	63.39	0	0.00	63.10	11	5,072	0.22%
2020/10/16	7	63.17	9	63.08	62.80	-2	5,066	-0.04%
2020/10/15	17	64.57	13	64.42	62.80	4	5,088	0.08%
2020/10/14	5	62.50	11	61.20	63.50	-6	4,895	-0.12%
2020/10/13	3	58.40	19	58.33	57.80	-16	4,763	-0.34%
2020/10/12	3	57.27	16	57.79	57.40	-13	4,713	-0.28%
2020/10/08	0	0.00	4	59.15	59.00	-4	4,710	-0.08%
2020/10/07	8	59.46	101	58.81	59.00	-93	4,699	-1.98%	大賣/
2020/10/06	4	59.25	9	58.88	58.70	-5	4,682	-0.11%
2020/10/05	25	59.60	20	59.10	58.90	5	4,720	0.11%
2020/09/30	1	58.70	1	58.80	59.80	0	4,709	0.00%
2020/09/29	4	57.10	5	57.14	57.30	-1	4,726	-0.02%
2020/09/28	4	55.80	9	55.78	57.00	-5	4,756	-0.11%
2020/09/25	8	57.28	18	56.04	55.50	-10	4,768	-0.21%
2020/09/24	9	57.31	8	57.58	57.00	1	4,752	0.02%
2020/09/23	4	59.05	2	59.25	58.00	2	4,760	0.04%
2020/09/22	4	58.20	5	58.86	60.20	-1	4,728	-0.02%
2020/09/21	5	59.40	9	60.04	58.70	-4	4,699	-0.09%
2020/09/18	20	60.62	16	61.30	59.70	4	4,711	0.08%
2020/09/17	9	60.90	6	61.67	60.60	3	4,697	0.06%
2020/09/16	7	62.54	8	62.65	62.20	-1	4,677	-0.02%
2020/09/15	24	63.85	18	64.12	63.30	6	4,679	0.13%
2020/09/14	21	61.90	21	60.40	63.90	0	4,651	0.00%
2020/09/11	30	62.29	26	61.82	60.00	4	4,532	0.09%
2020/09/10	6	65.25	7	65.37	64.50	-1	4,506	-0.02%
2020/09/09	9	65.70	8	65.55	65.40	1	4,615	0.02%
2020/09/08	30	66.22	27	66.33	64.30	3	4,663	0.06%
2020/09/07	34	70.18	40	68.99	68.00	-6	4,575	-0.13%
2020/09/04	40	68.31	30	68.80	70.00	10	4,521	0.22%
2020/09/03	27	70.66	18.1	69.99	69.70	8.9	4,485	0.20%
2020/09/02	19	69.72	33	70.01	70.70	-14	4,414	-0.32%
2020/09/01	83.1	70.27	88	70.26	67.30	-4.9	4,265	-0.11%
2020/08/31	13	66.87	21	67.05	68.00	-8	3,908	-0.20%
2020/08/28	77	61.26	103	61.27	61.90	-26	3,802	-0.68%	大賣/
2020/08/27	12	56.84	3	56.97	57.30	9	3,512	0.26%
2020/08/26	7	55.99	8	56.78	56.90	-1	3,509	-0.03%
2020/08/25	12	56.15	8	56.50	55.50	4	3,483	0.11%
2020/08/24	4	55.20	10	55.22	55.40	-6	3,421	-0.18%
2020/08/21	15	56.05	9	56.94	56.00	6	3,399	0.18%
2020/08/20	29	55.67	18	54.69	55.30	11	3,339	0.33%
2020/08/19	12	57.31	10	57.15	56.60	2	3,245	0.06%
2020/08/18	1	58.90	14	58.29	58.50	-13	3,185	-0.41%
2020/08/17	11	56.85	14	56.96	57.00	-3	3,121	-0.10%
2020/08/14	31	56.11	31	56.25	55.80	0	3,080	0.00%
2020/08/13	46	55.99	37.3	55.74	57.00	8.7	2,866	0.30%
2020/08/12	25	52.82	30	53.22	55.20	-5	2,776	-0.18%
2020/08/11	127	52.86	134	52.94	52.10	-7	2,700	-0.26%	大買/大賣/
2020/08/10	84	48.04	22	49.01	50.60	62	2,448	2.53%
2020/08/07	4	45.66	28	45.11	46.00	-24	2,291	-1.05%
2020/08/06	49	45.04	32	45.24	44.85	17	2,268	0.75%
2020/08/05	10	41.86	18	41.53	43.25	-8	2,197	-0.36%
2020/08/04	1	39.90	0	0.00	39.80	1	2,184	0.05%
2020/08/03	5	39.85	2	39.88	39.90	3	2,218	0.14%
2020/07/31	0	0.00	3	39.12	39.00	-3	2,215	-0.14%
2020/07/30	1	38.80	2	38.90	39.10	-1	2,210	-0.05%
2020/07/29	0	0.00	5	38.39	38.65	-5	2,204	-0.23%
2020/07/28	4	37.96	2	38.05	37.50	2	2,197	0.09%
2020/07/27	0	0.00	6	38.43	38.05	-6	2,191	-0.27%
2020/07/24	3	38.13	5	38.45	38.70	-2	2,185	-0.09%
2020/07/23	3	38.75	6	38.75	38.80	-3	2,175	-0.14%
2020/07/22	3	38.83	5	38.90	39.00	-2	2,172	-0.09%
2020/07/21	4	38.99	5	38.64	39.25	-1	2,149	-0.05%
2020/07/20	1	35.85	4	35.60	36.50	-3	2,084	-0.14%
2020/07/17	9	35.55	14	35.65	35.50	-5	2,081	-0.24%
2020/07/16	10	36.08	3	36.25	36.05	7	2,079	0.34%
2020/07/15	3	35.48	0	0.00	35.60	3	2,076	0.14%
2020/07/14	1	36.35	1	36.40	36.20	0	2,067	0.00%
2020/07/13	4	36.69	2	36.70	36.70	2	2,061	0.10%
2020/07/10	16	36.22	11	36.12	35.90	5	2,043	0.24%
2020/07/09	12	38.34	0	0.00	38.10	12	1,997	0.60%
2020/07/08	21	38.41	1	38.65	38.40	20	1,979	1.01%
2020/07/07	11	40.35	26	40.01	39.60	-15	1,928	-0.78%
2020/07/06	14	41.32	28	41.29	41.30	-14	1,886	-0.74%
2020/07/03	16	41.23	7	41.24	41.35	9	1,855	0.48%
2020/07/02	17	40.32	3	40.12	40.15	14	1,819	0.77%
2020/07/01	5	39.61	4	39.58	39.45	1	1,780	0.06%
2020/06/30	1	39.40	8	39.79	39.40	-7	1,769	-0.40%
2020/06/29	8	40.05	1	40.20	39.95	7	1,751	0.40%
2020/06/24	18	38.88	6	38.68	39.45	12	1,699	0.71%
2020/06/23	23	37.84	0	0.00	37.90	23	1,670	1.38%
2020/06/22	14	37.52	1	37.75	37.55	13	1,659	0.78%
2020/06/19	7	38.95	10	39.36	38.70	-3	1,626	-0.18%
2020/06/18	10	39.52	7	39.73	39.65	3	1,595	0.19%
2020/06/17	22	39.06	8	38.90	40.00	14	1,566	0.89%
2020/06/16	44	38.46	14	38.51	37.80	30	1,499	2.00%
2020/06/15	29	37.05	9	37.25	37.25	20	1,377	1.45%
2020/06/12	13	32.40	1	33.35	33.90	12	1,261	0.95%
2020/06/11	21	33.09	21	33.39	32.85	0	1,244	0.00%
2020/06/10	25	35.36	7	35.28	34.40	18	1,212	1.49%
2020/06/09	15	34.66	0	0.00	34.50	15	1,170	1.28%
2020/06/08	29	33.92	10	33.89	35.20	19	1,136	1.67%
2020/06/05	0	0.00	2	32.20	32.45	-2	1,070	-0.19%
2020/06/04	3	32.50	0.1	32.00	32.10	2.9	1,058	0.27%
2020/06/03	0	0.00	1	32.25	32.35	-1	1,056	-0.09%
2020/06/02	17	32.40	16	32.29	31.50	1	1,038	0.10%
2020/06/01	9	31.41	2	31.40	31.50	7	996	0.70%
2020/05/29	11	30.53	2	30.83	31.00	9	977	0.92%
2020/05/28	1	30.35	0	0.00	29.90	1	949	0.11%
2020/05/27	1	29.65	5	29.85	29.90	-4	932	-0.43%
2020/05/25	0	0.00	5	29.45	29.55	-5	925	-0.54%
2020/05/22	0	0.00	3	29.80	29.20	-3	911	-0.33%
2020/05/21	6	29.68	1	29.80	30.10	5	893	0.56%
2020/05/20	1	29.10	11	29.09	29.20	-10	862	-1.16%
2020/05/19	10	29.04	6	29.06	29.10	4	853	0.47%
2020/05/18	6	29.70	6	29.50	29.00	0	844	0.00%
2020/05/15	1	28.65	0	0.00	28.35	1	811	0.12%
2020/05/14	10	29.62	29	29.45	28.90	-19	788	-2.41%
2020/05/13	3	28.85	3	29.23	29.65	0	764	0.00%
2020/05/12	5	28.70	1	28.40	28.75	4	739	0.54%
2020/05/11	10	28.41	4	28.10	28.70	6	717	0.84%
2020/05/07	4	26.00	2	26.53	27.00	2	630	0.32%
2020/05/04	0	0.00	2	24.35	24.60	-2	607	-0.33%
2020/04/30	0	0.00	1	25.10	24.95	-1	609	-0.16%
2020/04/29	1	24.70	0	0.00	24.70	1	619	0.16%
2020/04/28	1	24.30	0	0.00	24.55	1	627	0.16%
2020/04/24	1	23.85	0	0.00	23.75	1	663	0.15%
2020/04/22	1	23.50	8	23.48	23.50	-7	683	-1.02%
2020/04/21	3	24.00	0	0.00	23.55	3	682	0.44%
2020/04/17	0	0.00	1	24.10	24.05	-1	675	-0.15%
2020/04/16	1	23.90	0	0.00	23.95	1	668	0.15%
2020/04/14	1	23.90	0	0.00	23.95	1	673	0.15%
2020/04/09	1	23.50	0	0.00	23.45	1	692	0.14%
2020/04/08	1	23.85	0	0.00	23.75	1	693	0.14%
2020/04/01	0	0.00	10	22.16	22.50	-10	701	-1.43%
2020/03/31	1	22.40	0	0.00	22.00	1	707	0.14%
2020/03/30	0	0.00	2	22.00	22.20	-2	710	-0.28%
2020/03/27	1	22.40	7	22.22	22.10	-6	720	-0.83%
2020/03/26	1	20.85	11	21.59	21.95	-10	746	-1.34%
2020/03/25	1	20.75	0	0.00	20.55	1	743	0.13%
2020/03/24	1	19.65	5	19.81	19.95	-4	731	-0.55%
2020/03/23	4	19.10	0	0.00	19.10	4	713	0.56%
2020/03/19	10	20.19	0	0.00	20.20	10	695	1.44%
2020/03/17	10	21.84	49	22.14	21.85	-39	671	-5.81%
2020/03/16	1	23.20	0	0.00	22.65	1	660	0.15%
2020/03/13	0	0.00	6	23.15	23.70	-6	653	-0.92%
2020/03/12	10	24.91	6	24.80	24.80	4	654	0.61%
2020/03/10	2	25.50	0.2	25.65	25.65	1.8	656	0.27%
2020/03/09	1	25.65	8	25.52	25.90	-7	657	-1.07%
2020/03/03	1	26.20	0	0.00	26.25	1	671	0.15%
2020/02/25	2	26.28	5	26.35	26.35	-3	674	-0.45%
2020/02/24	1	26.50	11	26.50	26.45	-10	672	-1.49%
2020/02/21	1	26.75	2	26.65	26.85	-1	671	-0.15%
2020/02/20	0	0.00	5	27.00	27.05	-5	672	-0.74%
2020/02/19	4	27.18	0	0.00	27.10	4	672	0.59%
2020/02/18	0	0.00	0	27.00	27.00	0	668	0.00%
2020/02/13	3	26.67	0	0.00	26.65	3	683	0.44%
2020/02/10	7	25.98	0	0.00	26.00	7	698	1.00%
2020/02/04	4	26.33	0	0.00	26.55	4	697	0.57%
2020/02/03	0	0.00	1	26.00	26.25	-1	688	-0.15%
2020/01/31	1	27.00	0	0.00	26.90	1	674	0.15%
2020/01/20	1	28.70	0	0.00	28.70	1	626	0.16%
2020/01/16	1	28.50	0	0.00	28.70	1	610	0.16%
2020/01/10	0	0.00	3	27.80	27.75	-3	574	-0.52%
2020/01/07	0	0.00	4	27.65	27.80	-4	557	-0.72%
2020/01/06	10	27.65	1	27.55	27.55	9	553	1.63%
2020/01/03	5	28.00	2	28.30	27.85	3	544	0.55%
2020/01/02	3	28.35	2	28.35	28.20	1	550	0.18%
2019/12/31	19	28.12	0	0.00	28.10	19	543	3.50%
2019/12/30	0	0.00	2	27.73	27.70	-2	528	-0.38%
2019/12/27	0	0.00	1	27.40	27.45	-1	515	-0.19%
2019/12/26	2	27.15	0	0.00	27.15	2	511	0.39%
2019/12/25	8	27.31	0	0.00	27.20	8	501	1.59%
2019/12/24	1	27.40	4	27.55	27.45	-3	491	-0.61%
2019/12/23	2	27.40	5	27.45	28.00	-3	476	-0.63%
2019/12/20	7	26.46	0	0.00	26.60	7	437	1.60%
2019/12/16	2	26.00	17	26.08	25.95	-15	429	-3.49%
2019/12/13	0	0.00	5	26.10	26.10	-5	421	-1.19%
2019/12/12	1	26.05	0	0.00	26.15	1	418	0.24%
2019/12/09	4	26.36	0	0.00	26.25	4	431	0.93%
2019/12/06	2	26.10	0	0.00	26.35	2	437	0.46%
2019/12/04	2	26.03	0	0.00	26.00	2	517	0.39%
2019/12/02	25	25.94	0	0.00	25.90	25	513	4.87%
2019/11/29	0	0.00	10	26.05	25.90	-10	509	-1.96%
2019/11/28	0	0.00	2	26.15	25.90	-2	499	-0.40%
2019/11/25	6	25.41	0	0.00	25.40	6	478	1.25%
2019/11/22	5	25.45	0	0.00	25.45	5	477	1.05%
2019/11/20	0	0.00	12	25.55	25.45	-12	482	-2.49%
2019/11/19	0	0.00	17	25.52	25.45	-17	482	-3.52%
2019/11/18	1	25.60	0	0.00	25.60	1	477	0.21%
2019/11/14	0	0.00	2	25.80	25.75	-2	489	-0.41%
2019/11/13	2	26.08	0	0.00	26.05	2	492	0.41%
2019/11/12	2	25.90	10	25.90	25.80	-8	496	-1.61%
2019/11/11	4	25.05	2	24.80	25.50	2	491	0.41%
2019/11/08	3	25.10	0	0.00	25.20	3	488	0.61%
2019/11/07	3	25.10	0	0.00	25.20	3	517	0.58%
2019/11/06	2	25.25	0	0.00	25.25	2	514	0.39%
2019/11/04	2	25.20	0	0.00	25.20	2	508	0.39%
2019/11/01	0	0.00	1	24.70	24.70	-1	487	-0.21%
2019/10/29	0	0.00	3	24.35	24.50	-3	486	-0.62%
2019/10/17	6	24.10	0	0.00	24.15	6	481	1.25%
2019/10/16	0	0.00	5	24.00	24.05	-5	480	-1.04%
2019/10/08	0	0.00	60	24.12	23.80	-60	481	-12.47%
2019/10/07	1	25.20	0	0.00	25.05	1	466	0.21%
2019/09/27	0	0.00	5	24.90	24.95	-5	510	-0.98%
2019/09/24	5	24.85	0	0.00	24.90	5	511	0.98%
2019/09/20	0	0.00	1	25.05	24.95	-1	501	-0.20%
2019/09/12	0	0.00	1	25.00	25.05	-1	495	-0.20%
2019/09/10	1	24.85	0	0.00	24.80	1	480	0.21%
2019/09/09	22	25.78	6	26.37	25.60	16	465	3.44%
2019/09/06	0	0.00	5	24.75	24.80	-5	397	-1.26%
2019/09/05	20	23.82	0	0.00	23.85	20	368	5.42%
2019/08/28	0	0.00	2	23.25	23.25	-2	389	-0.51%
2019/08/27	17	23.39	0	0.00	23.35	17	414	4.10%
2019/08/23	0	0.00	1	23.30	23.40	-1	405	-0.25%
2019/08/22	0	0.00	1	23.45	23.40	-1	404	-0.25%
2019/08/20	0	0.00	1	23.60	23.40	-1	398	-0.25%
2019/08/19	2	23.70	3	23.70	23.55	-1	393	-0.25%
2019/08/16	5	23.25	0	0.00	23.35	5	380	1.31%
2019/08/15	0	0.00	10	23.40	23.40	-10	370	-2.70%
2019/08/14	1	23.55	0	0.00	23.45	1	357	0.28%
2019/08/13	10	23.15	1	23.20	23.10	9	345	2.61%
2019/08/12	0	0.00	10	22.97	23.10	-10	333	-3.00%
2019/07/22	5	21.55	0	0.00	21.40	5	342	1.46%
2019/07/17	2	21.25	0	0.00	21.15	2	336	0.59%
2019/07/15	8	21.24	0	0.00	21.35	8	334	2.39%
2019/07/12	0	0.00	1	21.30	21.25	-1	332	-0.30%
2019/07/11	12	21.38	4	21.35	21.40	8	329	2.43%
2019/07/10	0	0.00	3	21.50	21.45	-3	323	-0.93%
2019/07/09	2	22.83	0	0.00	22.85	2	307	0.65%
2019/07/08	2	22.90	0	0.00	22.70	2	293	0.68%
2019/07/01	1	22.40	0	0.00	22.35	1	281	0.36%
2019/06/27	0	0.00	1	22.30	22.30	-1	287	-0.35%
2019/06/26	4	22.30	0	0.00	22.25	4	286	1.40%
2019/06/25	3	22.25	2	22.25	22.30	1	286	0.35%
2019/06/24	2	22.25	1	22.25	22.30	1	286	0.35%
2019/06/21	3	22.30	0	0.00	22.30	3	287	1.04%
2019/06/06	2	22.00	0	0.00	22.00	2	296	0.67%
2019/06/03	0	0.00	6	22.00	22.50	-6	260	-2.30%
2019/05/31	0	0.00	5	21.90	21.90	-5	233	-2.14%
2019/05/24	5	21.48	0	0.00	21.45	5	231	2.16%
2019/05/21	5	21.45	0	0.00	21.60	5	229	2.18%
2019/05/14	1	21.60	0	0.00	21.60	1	216	0.46%
2019/05/13	1	21.80	0	0.00	21.70	1	215	0.46%
2019/05/10	3	22.42	1	22.50	22.35	2	209	0.96%
2019/05/09	0	0.00	20	22.45	22.50	-20	203	-9.83%
2019/05/08	1	21.70	0	0.00	21.85	1	184	0.54%
2019/05/03	0	0.00	2	22.10	22.20	-2	180	-1.11%
2019/04/24	0.4	21.75	0	0.00	21.75	0.4	168	0.24%
2019/04/23	0	0.00	1	21.90	21.75	-1	167	-0.60%
2019/04/22	3	21.70	0	0.00	21.75	3	166	1.80%
2019/04/19	2	21.70	0	0.00	21.75	2	165	1.21%
2019/04/18	5	21.75	1	21.75	21.75	4	165	2.41%
2019/04/16	9	21.75	0	0.00	21.80	9	163	5.51%
2019/04/08	0	0.00	1	21.55	21.60	-1	145	-0.69%
2019/03/25	5	21.40	0	0.00	21.40	5	118	4.23%
2019/03/22	3	21.32	0	0.00	21.30	3	112	2.66%
2019/03/21	1	21.35	1	21.35	21.35	0	107	0.00%
2019/03/14	1	20.65	0	0.00	20.60	1	85	1.17%
2019/03/13	0	0.00	1	20.65	20.65	-1	85	-1.17%
2019/03/12	0	0.00	2	20.50	20.55	-2	84	-2.36%
2019/03/06	1	20.55	2	20.55	20.60	-1	83	-1.20%
2019/02/27	1	20.20	0	0.00	20.35	1	83	1.19%
2019/02/25	0	0.00	1	20.35	20.35	-1	82	-1.22%
2019/02/21	0	0.00	1	20.30	20.40	-1	79	-1.26%
2019/02/14	0	0.00	10	20.05	20.20	-10	78	-12.74%
2019/02/13	5	19.80	0	0.00	19.90	5	72	6.94%
2019/01/29	2	19.60	1	19.60	19.65	1	73	1.35%
2019/01/14	1	19.85	5	19.95	19.80	-4	83	-4.80%
2019/01/11	0	0.00	3	19.95	19.95	-3	83	-3.57%
2019/01/04	1	19.40	0	0.00	19.45	1	88	1.13%
2018/12/28	0	0.00	1	19.55	19.55	-1	98	-1.01%
2018/12/06	2	19.65	0	0.00	19.60	2	109	1.83%
2018/12/03	0	0.00	1	20.00	20.00	-1	112	-0.89%
2018/11/28	2	20.05	0	0.00	20.00	2	109	1.82%
2018/11/27	1	20.00	0	0.00	20.00	1	106	0.94%
2018/11/07	0	0.00	5	19.95	19.80	-5	110	-4.51%
2018/10/02	0	0.00	1	19.95	19.80	-1	124	-0.80%
2018/08/28	5	19.85	0	0.00	19.80	5	129	3.86%
2018/08/20	0	0.00	1	19.90	19.85	-1	128	-0.78%
2018/08/16	4	19.85	0	0.00	19.85	4	128	3.11%
2018/08/09	1	20.05	0	0.00	20.00	1	121	0.82%
2018/08/08	0	0.00	1	20.15	20.05	-1	118	-0.84%
2018/08/03	2	20.40	0	0.00	20.45	2	90	2.21%
2018/08/02	0	0.00	2	20.45	20.45	-2	89	-2.23%
2018/08/01	2	20.35	0	0.00	20.50	2	88	2.25%
2018/07/11	0	0.00	1	20.00	20.05	-1	91	-1.10%
2018/07/06	2	20.03	0	0.00	19.95	2	92	2.17%
2018/07/05	1	20.05	0	0.00	20.00	1	91	1.09%
2018/06/28	0	0.00	1	20.15	20.10	-1	92	-1.08%
2018/06/21	1	20.40	0	0.00	20.45	1	90	1.11%
2018/06/05	0.2	20.70	0	0.00	20.75	0.2	121	0.13%
2018/05/16	0	20.75	0	0.00	20.75	0	149	0.02%
2018/04/17	1	20.80	0	0.00	20.80	1	201	0.50%
2018/04/10	3	21.15	0	0.00	21.05	3	221	1.36%
2018/04/09	0	0.00	3	21.30	21.35	-3	240	-1.25%
2018/03/26	2	20.85	0	0.00	20.95	2	291	0.69%
2018/03/23	2	20.90	0	0.00	20.95	2	291	0.69%
2018/03/20	0	0.00	1	21.25	21.30	-1	289	-0.35%
2018/03/16	0	0.00	10	21.40	21.35	-10	286	-3.49%
2018/03/15	4	21.85	4	21.69	21.70	0	279	0.00%
2018/03/14	0	0.00	5	21.70	21.75	-5	280	-1.78%
2018/03/08	1	21.55	1	21.55	21.50	0	282	0.00%
2018/02/26	0	0.00	1	21.25	21.35	-1	289	-0.35%
2018/02/21	1	21.00	0	0.00	21.20	1	294	0.34%
2018/02/09	2	20.75	12	20.70	20.80	-10	297	-3.36%
2018/02/06	0	0.00	1	20.65	20.65	-1	300	-0.33%
2018/02/01	4	21.56	0	0.00	21.50	4	318	1.26%
2018/01/31	1	21.05	0	0.00	21.15	1	312	0.32%
2018/01/29	1	21.10	0	0.00	21.15	1	320	0.31%
2018/01/24	3	21.10	0	0.00	21.20	3	354	0.85%
2018/01/22	1	21.25	0	0.00	21.30	1	351	0.28%
2018/01/17	3	21.40	0	0.00	21.45	3	346	0.86%
2018/01/11	1	21.20	0	0.00	21.35	1	346	0.29%
2018/01/10	1	21.30	0	0.00	21.40	1	345	0.29%
2018/01/09	2	21.20	0	0.00	21.50	2	350	0.57%
2018/01/05	0	0.00	0.1	21.75	21.65	-0.1	342	-0.02%
2018/01/03	3	21.75	1	21.60	21.55	2	341	0.59%
2018/01/02	0	0.00	4	21.86	21.80	-4	324	-1.23%