中菲行 (5609)-新光-新竹券商分點個股進出

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
83.7
漲跌
▼0.5
漲幅
-0.59%
成交量
75張
產業
上櫃航運類股
496人加入追蹤

立即追蹤
本地時間:13:30(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-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/11/21	0	0.00	0.2	84.00	84.20	-0.2	155	-0.13%
2024/11/13	4.1	84.23	21	85.00	84.00	-17	153	-11.01%
2024/11/08	0	0.00	1	87.00	86.80	-1	144	-0.69%
2024/11/07	0	0.00	1	88.10	87.30	-1	144	-0.69%
2024/11/05	0	0.00	1	85.50	85.20	-1	143	-0.70%
2024/10/18	2	85.35	0	0.00	83.30	2	169	1.18%
2024/10/11	1	87.30	0	0.00	86.40	1	164	0.61%
2024/09/30	0.1	88.00	0	88.20	87.50	0.1	181	0.05%
2024/09/27	1	87.90	0	87.60	88.10	1	185	0.54%
2024/09/25	0.1	88.10	4	88.10	88.00	-3.9	185	-2.12%
2024/09/24	4.1	87.78	0	0.00	88.00	4.1	186	2.22%
2024/09/12	0.1	85.90	0	0.00	86.50	0.1	210	0.07%
2024/09/10	0	0.00	0.2	85.30	85.00	-0.2	215	-0.11%
2024/09/09	1	83.10	0	0.00	85.60	1	219	0.46%
2024/09/06	2	86.20	0	0.00	87.10	2	223	0.89%
2024/09/04	0	0.00	0.2	86.50	85.50	-0.2	253	-0.08%
2024/09/03	1.1	87.45	0	0.00	87.70	1.1	261	0.41%
2024/09/02	0.1	89.30	0	0.00	88.10	0.1	306	0.02%
2024/08/30	8	88.35	0	0.00	88.40	8	337	2.37%
2024/08/28	3	88.20	0	0.00	88.40	3	370	0.81%
2024/08/27	3	88.50	0	0.00	88.40	3	384	0.78%
2024/08/23	1	88.60	0	0.00	88.60	1	403	0.25%
2024/08/22	2	88.65	0	0.00	88.50	2	415	0.48%
2024/08/21	0	0.00	0.1	88.90	88.60	-0.1	431	-0.02%
2024/08/19	0.1	89.27	0	0.00	88.70	0.1	442	0.02%
2024/08/13	2	88.30	0	0.00	88.80	2	450	0.44%
2024/08/12	0.2	88.50	0	0.00	88.80	0.2	457	0.04%
2024/08/09	0	88.90	0	0.00	87.40	0	467	0.00%
2024/08/08	0	0.00	1	88.20	87.20	-1	495	-0.20%
2024/08/07	0.2	86.90	1	87.00	88.30	-0.8	539	-0.15%
2024/08/06	1	83.50	0	0.00	84.60	1	576	0.17%
2024/08/05	1	83.20	1.3	83.44	82.40	-0.3	582	-0.05%
2024/08/02	0	0.00	0.6	89.65	88.70	-0.6	587	-0.10%
2024/08/01	0.5	89.84	0	0.00	90.20	0.5	592	0.08%
2024/07/23	0.1	90.50	0	0.00	90.70	0.1	614	0.02%
2024/07/22	2	89.30	1	89.30	89.50	1	616	0.16%
2024/07/19	1	91.60	0.6	92.03	91.60	0.4	615	0.06%
2024/07/18	0	0.00	7	93.40	92.70	-7	616	-1.14%
2024/07/17	0	0.00	1	93.40	93.30	-1	617	-0.16%
2024/07/16	0	0.00	1.5	94.19	93.60	-1.5	630	-0.25%
2024/07/15	0	0.00	1	93.50	93.10	-1	643	-0.16%
2024/07/11	1	92.00	0	0.00	91.90	1	645	0.15%
2024/07/10	0	0.00	1	91.80	93.00	-1	647	-0.15%
2024/07/09	0	0.00	2.5	93.31	93.30	-2.5	648	-0.38%
2024/07/04	0	0.00	0	92.03	91.90	0	646	0.00%
2024/07/03	2	92.55	10	92.50	92.60	-8	660	-1.21%
2024/07/02	0	0.00	1	90.60	91.40	-1	659	-0.15%
2024/06/28	1	90.80	0	0.00	90.80	1	658	0.15%
2024/06/27	0	0.00	4	91.40	91.10	-4	658	-0.61%
2024/06/26	0	0.00	6	91.17	91.00	-6	656	-0.91%
2024/06/21	6	90.42	0	0.00	90.80	6	657	0.91%
2024/06/20	1	90.01	0	90.10	90.10	1	658	0.15%
2024/06/19	0	90.10	0	0.00	89.80	0	654	0.01%
2024/06/14	0	0.00	3	89.20	89.70	-3	660	-0.45%
2024/06/13	0.2	89.50	0	0.00	89.50	0.2	660	0.03%
2024/06/12	2	90.35	0	0.00	88.50	2	662	0.30%
2024/06/11	4.2	92.96	0.1	95.10	91.50	4.1	653	0.63%
2024/06/07	0	0.00	4	97.10	95.70	-4	661	-0.60%
2024/06/06	3.1	94.09	6.1	93.75	94.40	-3	662	-0.45%
2024/06/05	4	100.50	4	101.00	101.00	0	629	0.00%
2024/06/04	0	99.30	3	99.97	99.80	-3	603	-0.50%
2024/06/03	3.4	99.42	0	0.00	99.30	3.4	592	0.57%
2024/05/31	0.1	98.90	0	0.00	98.70	0.1	587	0.01%
2024/05/30	0	0.00	6	99.83	99.80	-6	578	-1.04%
2024/05/29	1	99.50	1	100.00	99.80	0	574	0.00%
2024/05/28	0	0.00	32	100.05	100.00	-32	567	-5.64%
2024/05/27	2	99.70	2	100.00	100.00	0	558	0.00%
2024/05/24	0.1	97.70	0	0.00	98.50	0.1	543	0.02%
2024/05/23	1	97.90	0	0.00	97.40	1	542	0.18%
2024/05/22	0	0.00	10	98.80	98.90	-10	540	-1.85%
2024/05/16	0.2	97.05	0	0.00	97.70	0.2	541	0.04%
2024/05/15	0.1	96.70	0	0.00	96.20	0.1	540	0.02%
2024/05/14	6.2	97.21	2	97.35	96.40	4.2	534	0.79%
2024/05/13	7.1	104.46	5	101.50	101.00	2.1	516	0.41%
2024/05/10	5	99.72	5.1	101.07	99.90	-0.1	476	-0.02%
2024/05/08	1	95.90	1	97.50	96.10	0	434	0.00%
2024/05/07	0	0.00	20	95.90	96.00	-20	427	-4.68%
2024/05/06	0	0.00	1	95.00	95.20	-1	426	-0.23%
2024/05/02	2	94.70	0	0.00	94.40	2	424	0.47%
2024/04/30	0	0.00	1	93.80	93.70	-1	422	-0.24%
2024/04/22	1	93.30	5	94.58	91.50	-4	432	-0.93%
2024/04/18	0	0.00	1	91.90	91.60	-1	411	-0.24%
2024/04/17	1	91.90	0	0.00	91.70	1	411	0.24%
2024/04/15	2	91.00	0	0.00	90.80	2	418	0.48%
2024/04/12	3	92.43	0	0.00	92.40	3	419	0.72%
2024/04/10	1	92.00	0	0.00	91.50	1	430	0.23%
2024/04/09	0.8	91.80	1	91.60	92.20	-0.2	427	-0.05%
2024/04/08	0	0.00	0	90.00	90.30	0	418	0.00%
2024/04/03	0	0.00	0	89.80	89.30	0	419	0.00%
2024/04/02	1	89.30	0	89.30	89.90	1	420	0.24%
2024/04/01	0	89.90	0	0.00	89.60	0	420	0.00%
2024/03/29	0	90.26	0	0.00	90.10	0	421	0.00%
2024/03/28	0	90.40	0	0.00	90.20	0	450	0.00%
2024/03/27	0	88.60	2	89.65	90.70	-2	484	-0.41%
2024/03/26	2	88.30	0	0.00	88.50	2	492	0.41%
2024/03/25	0	0.00	10	90.40	90.10	-10	494	-2.02%
2024/03/19	0	89.40	0	0.00	90.40	0	531	0.00%
2024/03/15	0.3	90.12	0	0.00	90.00	0.3	547	0.05%
2024/03/14	0	90.50	0	0.00	91.00	0	542	0.00%
2024/03/13	2	90.30	1	90.60	90.70	1	534	0.19%
2024/03/12	0	88.60	1	89.20	89.10	-1	517	-0.19%
2024/03/11	0	0.00	1	87.30	88.20	-1	510	-0.20%
2024/03/08	0	86.70	1	86.40	86.80	-1	520	-0.19%
2024/03/05	1	84.60	0	0.00	84.80	1	511	0.20%
2024/02/29	1	84.10	0	0.00	84.50	1	501	0.20%
2024/02/22	0	0.00	1	84.90	85.00	-1	490	-0.20%
2024/02/21	2	83.80	1	84.10	84.20	1	488	0.20%
2024/01/30	0	87.40	1	88.00	87.50	-1	452	-0.22%
2024/01/23	0	0.00	5	87.72	87.80	-5	432	-1.16%
2024/01/22	1	87.20	0	0.00	87.50	1	429	0.23%
2024/01/19	0	0.00	5	86.20	86.60	-5	423	-1.18%
2024/01/17	1	85.00	0	0.00	85.30	1	419	0.24%
2024/01/16	0	85.80	0	0.00	86.10	0	421	0.00%
2024/01/09	1	85.10	0	0.00	83.80	1	426	0.23%
2024/01/08	3	86.37	0	0.00	86.90	3	416	0.72%
2024/01/05	1	86.20	2	86.90	87.00	-1	410	-0.24%
2024/01/04	2	85.10	6	85.88	85.50	-4	404	-0.99%
2023/12/29	0	0.00	1	82.90	82.80	-1	389	-0.26%
2023/12/28	0	0.00	1	83.70	83.20	-1	386	-0.26%
2023/12/27	0.1	83.70	0	0.00	83.90	0.1	384	0.03%
2023/12/25	2	83.05	0	0.00	83.00	2	381	0.52%
2023/12/21	0	0.00	0.7	86.27	86.90	-0.7	319	-0.21%
2023/12/19	0	85.90	0	0.00	85.90	0	303	0.00%
2023/12/18	6	85.82	2	86.05	86.10	4	292	1.37%
2023/12/15	0	0.00	1	83.80	83.00	-1	270	-0.37%
2023/12/14	0	83.30	0	0.00	83.20	0	264	0.00%
2023/12/13	2	83.40	1	83.30	83.30	1	262	0.38%
2023/12/08	0	80.40	0	0.00	80.30	0	249	0.00%
2023/12/07	1	81.80	1	80.30	80.20	0	249	0.00%
2023/12/06	1	80.60	1	80.80	80.70	0	245	0.00%
2023/12/05	2	82.20	2	81.50	81.30	0	239	0.00%
2023/12/04	1	81.50	0	0.00	81.40	1	218	0.46%
2023/12/01	0	79.60	0	0.00	79.60	0	208	0.00%
2023/11/29	0	0.00	2	79.25	79.20	-2	210	-0.95%
2023/11/28	2	79.40	0	0.00	79.50	2	213	0.94%
2023/11/24	2	79.10	0	80.00	79.10	2	215	0.93%
2023/11/23	0	80.00	0	0.00	79.20	0	215	0.00%
2023/11/22	0	79.80	0	0.00	79.50	0	216	0.00%
2023/11/17	0	0.00	13	79.95	80.40	-13	215	-6.03%
2023/11/16	0	79.50	5	80.00	79.80	-5	213	-2.34%
2023/11/15	0	0.00	1	79.20	79.40	-1	213	-0.47%
2023/11/10	0	79.50	0	0.00	79.20	0	220	0.00%
2023/11/09	2	79.05	0	0.00	79.20	2	221	0.90%
2023/11/07	0	80.00	0	0.00	80.10	0	220	0.00%
2023/11/06	0.1	80.00	0	0.00	80.20	0.1	220	0.05%
2023/11/03	5.7	79.75	0	0.00	79.80	5.7	219	2.57%
2023/11/01	1.5	79.40	0	79.20	79.40	1.5	222	0.67%
2023/10/31	1.6	79.20	0	0.00	79.30	1.6	223	0.72%
2023/10/30	0.2	79.60	0	0.00	79.70	0.2	228	0.07%
2023/10/27	6	79.70	0	0.00	79.50	6	229	2.61%
2023/10/26	2	79.10	0	0.00	79.00	2	230	0.87%
2023/10/25	0	0.00	0.1	79.10	79.00	-0.1	231	-0.02%
2023/10/24	0	78.20	0	0.00	78.50	0	230	0.00%
2023/10/23	0	76.70	0	0.00	76.90	0	228	0.00%
2023/10/19	0	76.20	0	0.00	75.60	0	216	0.00%
2023/10/18	0.1	76.11	0	0.00	75.80	0.1	214	0.02%
2023/10/13	0	77.90	0	0.00	77.60	0	204	0.00%
2023/10/12	0	77.20	0	0.00	77.40	0	205	0.00%
2023/10/11	1	77.50	0	0.00	77.10	1	208	0.48%
2023/10/04	0	78.50	0	0.00	78.80	0	222	0.00%
2023/09/19	0	81.40	0	0.00	81.70	0	359	0.00%
2023/09/18	0.4	80.70	0	0.00	81.70	0.4	361	0.12%
2023/09/15	0.3	80.00	0	0.00	80.80	0.3	362	0.09%
2023/09/13	0	78.90	3	78.70	78.90	-3	362	-0.83%
2023/09/08	0	77.50	0	0.00	77.50	0	370	0.00%
2023/09/07	0	77.80	0	0.00	77.60	0	377	0.00%
2023/08/28	0	0.00	0.1	74.80	75.20	-0.1	426	-0.01%
2023/08/16	0	0.00	3	75.40	75.00	-3	426	-0.70%
2023/08/11	0.3	74.60	0	0.00	74.60	0.3	426	0.07%
2023/08/09	0	0.00	0.1	74.70	74.60	-0.1	429	-0.01%
2023/08/07	0	0.00	6	75.90	76.20	-6	430	-1.39%
2023/08/02	2	75.50	0	0.00	75.00	2	431	0.46%
2023/07/31	0	0.00	0.1	74.50	74.30	-0.1	429	-0.02%
2023/07/28	0	0.00	1.1	74.59	74.40	-1.1	427	-0.25%
2023/07/27	1.2	73.53	0	0.00	73.60	1.2	424	0.28%
2023/07/26	2.2	72.62	0	0.00	72.50	2.2	424	0.52%
2023/07/24	0.2	70.90	0	0.00	70.80	0.2	425	0.05%
2023/07/21	0	0.00	1	71.50	71.10	-1	429	-0.23%
2023/07/20	0	0.00	5.5	71.55	71.80	-5.5	436	-1.26%
2023/07/19	0	0.00	3	71.07	70.80	-3	438	-0.68%
2023/07/13	5	70.64	0.1	71.50	70.10	4.9	445	1.11%
2023/07/12	3	73.60	0	0.00	72.80	3	440	0.68%
2023/07/11	0.5	75.00	0	0.00	74.60	0.5	437	0.11%
2023/07/10	2	75.20	0	0.00	74.60	2	438	0.46%
2023/07/07	6	76.37	0	0.00	76.10	6	435	1.38%
2023/07/06	2	77.80	0	0.00	77.60	2	432	0.46%
2023/07/03	1	78.10	0	0.00	78.20	1	419	0.24%
2023/06/30	0	0.00	7	92.00	92.30	-7	379	-1.85%
2023/06/28	3	89.60	0	0.00	89.50	3	335	0.90%
2023/06/14	0	0.00	1	91.60	92.20	-1	357	-0.28%
2023/06/09	1	92.40	0	0.00	91.30	1	384	0.26%
2023/06/08	0	0.00	7	89.40	91.40	-7	376	-1.86%
2023/06/06	0	0.00	0.1	87.41	87.10	-0.1	356	-0.03%
2023/06/05	0	0.00	3	86.50	86.30	-3	352	-0.85%
2023/05/30	0	0.00	0	85.70	85.30	0	378	0.00%
2023/05/24	0	0.00	4	85.35	85.60	-4	402	-0.99%
2023/05/22	0	85.00	0	0.00	84.60	0	408	0.00%
2023/05/09	2	84.15	0	0.00	84.10	2	410	0.49%
2023/05/05	1	86.80	0	0.00	86.80	1	410	0.24%
2023/04/28	2	86.30	0	0.00	86.50	2	419	0.48%
2023/04/26	0.4	85.94	0	0.00	86.00	0.4	421	0.09%
2023/04/21	2	84.65	0	0.00	84.90	2	407	0.49%
2023/04/19	0	0.00	1	87.50	86.80	-1	397	-0.25%
2023/04/10	1	86.70	0	86.40	86.60	1	372	0.27%
2023/04/07	0.1	85.60	0	86.00	86.00	0.1	368	0.04%
2023/04/06	0	0.00	0	85.50	85.10	0	370	0.00%
2023/03/31	0	86.40	1	85.40	85.30	-1	368	-0.27%
2023/03/30	0	86.00	0	0.00	85.80	0	378	0.00%
2023/03/29	0	85.55	0	0.00	85.60	0	376	0.00%
2023/03/28	2	84.70	0	0.00	84.90	2	373	0.54%
2023/03/24	0	84.00	0	0.00	84.10	0	372	0.00%
2023/03/23	0	0.00	0.1	83.90	83.70	-0.1	370	-0.03%
2023/03/22	0	84.20	0	0.00	84.10	0	367	0.00%
2023/03/21	0	84.63	0	0.00	84.00	0	364	0.00%
2023/03/17	3	83.90	0.1	83.90	84.30	2.9	352	0.82%
2023/03/15	0	0.00	1	80.70	80.90	-1	296	-0.34%
2023/03/13	0	78.90	0	0.00	80.40	0	294	0.00%
2023/03/10	0	79.80	0	0.00	79.40	0	293	0.00%
2023/03/09	1	80.00	0	0.00	80.50	1	292	0.34%
2023/03/03	0	80.00	0	0.00	80.50	0	282	0.00%
2023/02/20	0	0.00	1	73.90	74.30	-1	239	-0.42%
2023/02/17	0	0.00	1	74.20	74.20	-1	240	-0.42%
2023/02/09	0	75.20	0	0.00	75.50	0	271	0.00%
2023/02/01	0	73.97	0	0.00	74.00	0	283	0.00%
2023/01/31	0	73.00	0	0.00	73.70	0	283	0.00%
2022/12/28	0	0.00	1	70.05	69.80	-1	351	-0.28%
2022/12/26	1	71.00	0	0.00	70.20	1	356	0.28%
2022/12/22	1	72.50	5	72.58	73.00	-4	354	-1.13%
2022/12/21	4	70.13	0	0.00	69.80	4	350	1.14%
2022/12/19	1	72.30	1	71.00	70.60	0	358	0.00%
2022/12/07	0	0.00	6	72.37	72.60	-6	357	-1.68%
2022/12/06	0	0.00	1	73.40	72.70	-1	354	-0.28%
2022/12/02	0	74.00	0.1	74.00	74.10	-0.1	353	-0.02%
2022/11/30	0	0.00	0.1	73.30	72.70	-0.1	355	-0.02%
2022/11/14	6	70.30	6	70.18	70.20	0	372	0.00%
2022/11/04	1	65.50	1	67.10	66.00	0	380	0.00%
2022/11/02	0	0.00	2	64.40	64.40	-2	464	-0.43%
2022/10/26	2	58.20	2	58.80	59.00	0	456	0.00%
2022/10/19	0	0.00	0.2	62.20	61.60	-0.2	442	-0.05%
2022/10/13	2	63.10	1.1	61.19	60.80	0.9	427	0.22%
2022/09/30	2	59.20	2	58.80	61.60	0	431	0.00%
2022/09/29	0	0.00	5	61.10	60.90	-5	434	-1.15%
2022/09/28	2	61.50	0	0.00	60.40	2	439	0.46%
2022/09/27	1	64.80	1.2	65.08	66.60	-0.2	437	-0.04%
2022/09/23	1	70.70	0	0.00	70.40	1	448	0.22%
2022/09/22	0	0.00	2	70.60	70.60	-2	454	-0.44%
2022/09/21	0	0.00	0.3	71.50	70.70	-0.3	460	-0.07%
2022/09/19	0	70.60	0.1	70.30	70.30	-0.1	492	-0.01%
2022/09/12	0	0.00	6	70.90	70.80	-6	593	-1.01%
2022/09/08	0	0.00	2	70.10	70.00	-2	617	-0.32%
2022/09/06	0	0.00	1	71.00	71.00	-1	697	-0.14%
2022/09/05	1	72.70	0	0.00	71.90	1	719	0.14%
2022/09/02	1	75.10	3	75.60	74.30	-2	737	-0.27%
2022/09/01	0	0.00	7	78.51	78.10	-7	745	-0.94%
2022/08/31	0	81.30	0	0.00	80.80	0	757	0.01%
2022/08/30	0	80.40	0	0.00	80.60	0	773	0.00%
2022/08/24	1	80.50	0	0.00	80.70	1	794	0.13%
2022/08/22	0	0.00	1	82.50	81.80	-1	807	-0.12%
2022/08/18	0	0.00	1	82.90	83.20	-1	814	-0.12%
2022/08/16	1	81.80	0	0.00	82.00	1	820	0.12%
2022/08/15	1	82.30	1.1	82.87	82.60	-0.1	842	-0.01%
2022/08/11	8	84.33	11	83.84	84.00	-3	843	-0.36%
2022/08/10	5.1	84.38	6	84.67	84.10	-0.9	830	-0.11%
2022/08/09	3	78.20	3	79.13	82.00	0	771	0.00%
2022/07/29	1	74.10	1	74.50	74.50	0	918	0.00%
2022/07/28	0	0.00	1	72.90	73.10	-1	922	-0.11%
2022/07/21	1	74.50	0	0.00	73.80	1	960	0.10%
2022/07/20	5	72.90	3	73.00	72.20	2	965	0.21%
2022/07/14	0	70.00	5.4	69.45	70.00	-5.3	1,037	-0.52%
2022/07/06	0.1	68.50	0	0.00	68.00	0.1	1,273	0.01%
2022/07/01	1	67.50	0	0.00	67.50	1	1,288	0.08%
2022/06/30	0	0.00	0.2	70.80	70.10	-0.2	1,288	-0.02%
2022/06/29	0	0.00	1	72.00	71.90	-1	1,285	-0.08%
2022/06/28	1	74.90	0	0.00	74.30	1	1,279	0.08%
2022/06/27	6	75.67	0	0.00	76.10	6	1,278	0.47%
2022/06/24	0.8	72.50	0	0.00	71.40	0.8	1,260	0.07%
2022/06/23	1	70.90	1.5	70.53	69.90	-0.5	1,248	-0.04%
2022/06/22	2	74.88	0	0.00	72.20	2	1,241	0.16%
2022/06/21	0	0.00	1	76.70	76.70	-1	1,219	-0.08%
2022/06/20	4.1	80.81	1.3	77.52	76.60	2.9	1,214	0.23%
2022/06/17	1	85.30	3	83.93	83.70	-2	1,189	-0.17%
2022/06/16	7	89.53	1	88.10	86.50	6	1,191	0.50%
2022/06/15	4	102.00	2	101.25	101.00	2	1,197	0.17%
2022/06/14	4.1	101.02	3.1	102.06	103.50	1	1,180	0.08%
2022/06/13	5.1	103.80	1	103.00	103.00	4.1	1,169	0.35%
2022/06/10	4	106.51	1	106.50	106.50	3	1,159	0.26%
2022/06/09	2	109.50	0	0.00	108.50	2	1,150	0.17%
2022/06/08	3	110.67	1	110.50	110.50	2	1,142	0.18%
2022/06/07	3	109.33	0	0.00	110.00	3	1,158	0.26%
2022/06/06	2.5	109.60	0	0.00	110.00	2.5	1,171	0.21%
2022/06/02	0.5	109.50	0	0.00	109.00	0.5	1,206	0.04%
2022/05/31	1	107.00	0	0.00	108.00	1	1,349	0.07%
2022/05/26	1	109.00	0	0.00	108.50	1	1,442	0.07%
2022/05/25	0	0.00	2	107.75	108.00	-2	1,447	-0.14%
2022/05/24	2	108.50	0	0.00	107.50	2	1,457	0.14%
2022/05/23	5	108.80	2	109.00	108.50	3	1,465	0.20%
2022/05/20	2	105.75	0	0.00	106.00	2	1,454	0.14%
2022/05/19	0	0.00	3.1	104.01	105.50	-3.1	1,468	-0.21%
2022/05/18	0.1	106.50	0.1	107.00	107.00	0	1,471	0.00%
2022/05/17	3.5	106.07	3	107.00	105.50	0.5	1,475	0.03%
2022/05/16	3	108.50	1	107.50	107.50	2	1,465	0.14%
2022/05/13	2	110.00	3	110.67	111.00	-1	1,443	-0.07%
2022/05/12	5	111.70	2	113.00	108.50	3	1,440	0.21%
2022/05/11	0	0.00	2	110.50	110.50	-2	1,392	-0.14%
2022/05/10	0	0.00	1	104.50	108.50	-1	1,353	-0.07%
2022/05/09	1	107.00	1	106.50	106.00	0	1,357	0.00%
2022/05/06	0	0.00	3	108.00	108.50	-3	1,374	-0.22%
2022/05/05	3	107.67	0	0.00	107.00	3	1,394	0.22%
2022/05/04	0	0.00	7	107.07	107.00	-7	1,397	-0.50%
2022/05/03	1	104.50	2	103.00	105.00	-1	1,400	-0.07%
2022/04/28	4	102.00	2	101.50	101.50	2	1,440	0.14%
2022/04/27	4	101.50	0	0.00	101.50	4	1,445	0.28%
2022/04/26	6	104.08	0	0.00	104.00	6	1,437	0.42%
2022/04/25	1	104.50	0	0.00	104.00	1	1,442	0.07%
2022/04/22	0	0.00	0.4	107.00	109.00	-0.4	1,426	-0.03%
2022/04/21	3	110.00	8	108.69	108.00	-5	1,433	-0.35%
2022/04/20	0	0.00	8	110.19	109.00	-8	1,445	-0.55%
2022/04/19	4	109.88	7	108.43	108.50	-3	1,497	-0.20%
2022/04/18	33	112.59	27.2	109.32	108.50	5.8	1,536	0.38%
2022/04/15	4.1	108.78	9	109.33	109.50	-4.9	1,561	-0.31%
2022/04/14	66	110.77	55	108.23	108.00	11	1,582	0.70%
2022/04/13	3	108.00	3.3	107.47	107.50	-0.3	1,549	-0.02%
2022/04/12	1	104.00	0.3	105.50	106.00	0.7	1,533	0.04%
2022/04/11	0	105.00	2	106.25	106.00	-2	1,526	-0.13%
2022/04/08	0	0.00	2	106.00	105.50	-2	1,534	-0.13%
2022/04/07	0	0.00	0.1	107.00	104.50	-0.1	1,536	-0.01%
2022/04/06	1	106.50	2	106.75	107.50	-1	1,533	-0.07%
2022/03/30	0	0.00	1.5	105.03	106.00	-1.5	1,547	-0.10%
2022/03/25	2	103.50	0	0.00	103.00	2	1,562	0.13%
2022/03/24	1	105.00	0	0.00	105.00	1	1,562	0.06%
2022/03/23	3	105.83	3	105.67	105.50	0	1,587	0.00%
2022/03/22	1	105.50	5	105.10	105.50	-4	1,605	-0.25%
2022/03/21	8.2	107.60	3	105.83	106.00	5.2	1,631	0.32%
2022/03/18	5	105.90	13.2	105.54	107.00	-8.2	1,656	-0.49%
2022/03/17	1	104.00	2	104.75	104.50	-1	1,642	-0.06%
2022/03/16	2	100.45	2	101.00	101.00	0	1,724	0.00%
2022/03/15	2.4	103.11	1	101.50	101.50	1.4	1,739	0.08%
2022/03/11	0.1	104.00	0	0.00	103.00	0.1	1,869	0.01%
2022/03/10	1	103.50	5	103.90	103.50	-4	1,892	-0.21%
2022/03/09	4.1	99.66	1	101.00	101.50	3.1	1,889	0.16%
2022/03/08	3	98.70	5	99.04	98.30	-2	1,925	-0.10%
2022/03/07	3.3	103.39	2	101.00	101.00	1.3	1,897	0.07%
2022/03/04	26	109.13	13	109.50	108.50	13	1,872	0.69%
2022/03/03	27	108.48	26.3	107.69	108.00	0.8	1,803	0.04%
2022/03/02	4	102.50	1	103.00	103.00	3	1,753	0.17%
2022/03/01	0.3	102.93	0	0.00	103.00	0.3	1,774	0.02%
2022/02/25	0	0.00	2	101.00	100.50	-2	1,801	-0.11%
2022/02/24	2.2	100.04	3	99.80	99.70	-0.9	1,820	-0.05%
2022/02/23	1	101.50	2	102.00	102.50	-1	1,856	-0.05%
2022/02/22	10.4	100.06	2	100.50	100.50	8.4	1,930	0.44%
2022/02/21	3	103.67	3.1	103.50	103.50	-0.1	2,092	0.00%
2022/02/18	1	100.50	0	0.00	102.50	1	2,194	0.05%
2022/02/17	1	100.50	1	102.00	102.00	0	2,401	0.00%
2022/02/16	10.1	101.50	1	102.00	102.00	9.1	2,477	0.37%
2022/02/15	1	101.00	1	101.00	100.50	0	2,652	0.00%
2022/02/14	2	102.25	3	100.30	99.70	-1	2,675	-0.04%
2022/02/09	1	102.00	0	0.00	102.00	1	2,797	0.04%
2022/02/08	4	103.63	9	102.28	101.50	-5	2,812	-0.18%
2022/02/07	9	102.71	3	102.50	102.00	6	2,830	0.21%
2022/01/26	2	97.00	3	96.17	96.20	-1	2,896	-0.03%
2022/01/25	0.1	95.50	0	0.00	95.00	0.1	2,930	0.00%
2022/01/24	0	0.00	5	96.26	97.50	-5	2,933	-0.17%
2022/01/21	2	99.35	2	98.55	98.50	0	2,942	0.00%
2022/01/20	0	102.50	0.1	102.00	102.00	0	2,920	0.00%
2022/01/19	0	0.00	3	103.00	102.00	-3	2,919	-0.10%
2022/01/17	0	0.00	6	103.42	103.50	-6	2,928	-0.20%
2022/01/14	4.3	103.62	1	104.00	104.00	3.3	2,934	0.11%
2022/01/13	4.1	104.65	9	105.39	104.00	-4.9	2,927	-0.17%
2022/01/12	12.5	109.78	13	111.08	107.00	-0.5	2,905	-0.02%
2022/01/11	11.5	109.72	17	110.59	110.50	-5.5	2,843	-0.19%
2022/01/10	25.9	110.89	11.1	110.36	109.00	14.8	2,791	0.53%
2022/01/07	1.1	106.91	2	106.50	107.50	-0.9	2,708	-0.03%
2022/01/06	0.2	105.25	0	0.00	105.50	0.2	2,701	0.01%
2022/01/05	0	0.00	0.1	104.00	104.00	-0.1	2,714	0.00%
2022/01/04	0	0.00	0.4	104.50	104.00	-0.4	2,724	-0.01%
2022/01/03	2	104.00	0	0.00	103.50	2	2,732	0.07%
2021/12/30	1	104.50	0	0.00	105.50	1	2,745	0.04%
2021/12/28	0.2	107.00	0	0.00	105.50	0.2	2,759	0.01%
2021/12/23	2	105.75	1	105.50	105.00	1	2,807	0.04%
2021/12/22	0.1	106.00	1	105.50	106.00	-0.9	2,833	-0.03%
2021/12/21	1.1	106.95	0	0.00	107.00	1.1	2,836	0.04%
2021/12/20	1	106.50	4	105.13	106.00	-3	2,837	-0.11%
2021/12/17	3	108.83	4	107.63	105.00	-1	2,840	-0.04%
2021/12/16	10.2	108.38	2	107.50	107.00	8.2	2,817	0.29%
2021/12/15	0	0.00	2	105.75	107.00	-2	2,800	-0.07%
2021/12/14	2.1	103.95	2	104.50	104.50	0.1	2,821	0.00%
2021/12/13	3	106.83	4.1	108.01	106.50	-1.1	2,780	-0.04%
2021/12/10	93	109.91	91	108.54	108.00	2	2,761	0.07%
2021/12/09	2.1	105.75	6	106.83	106.00	-3.9	2,677	-0.15%
2021/12/08	11	107.18	5	107.00	106.50	6	2,666	0.23%
2021/12/07	4	107.50	14	105.68	107.50	-10	2,593	-0.39%
2021/12/06	2	104.50	3.1	104.34	104.50	-1.1	2,554	-0.04%
2021/12/03	14.1	104.13	2	103.75	102.50	12.1	2,557	0.47%
2021/12/02	3	103.00	8.2	103.49	103.00	-5.2	2,597	-0.20%
2021/12/01	1	101.00	0	0.00	101.00	1	2,562	0.04%
2021/11/30	3	100.50	3	101.67	100.50	0	2,596	0.00%
2021/11/29	3	98.93	2	98.80	98.50	1	2,600	0.04%
2021/11/26	3	99.07	7	98.94	98.80	-4	2,601	-0.15%
2021/11/25	4	103.13	6	102.42	102.00	-2	2,617	-0.08%
2021/11/24	11	104.00	9	102.22	103.00	2	2,602	0.08%
2021/11/23	0	0.00	1	105.00	102.00	-1	2,614	-0.04%
2021/11/22	6	106.33	2	106.00	104.50	4	2,639	0.15%
2021/11/19	9	108.78	8	106.50	107.00	1	2,648	0.04%
2021/11/18	24	109.40	26.3	108.70	108.50	-2.3	2,627	-0.09%
2021/11/17	10	103.60	6	105.25	103.50	4	2,627	0.15%
2021/11/16	10	104.55	49.2	107.34	107.50	-39.2	2,552	-1.53%
2021/11/15	36	98.81	29	97.87	98.00	7	2,402	0.29%
2021/11/12	4	99.30	15	100.12	99.50	-11	2,406	-0.46%
2021/11/11	1	95.30	3	94.27	92.40	-2	2,271	-0.09%
2021/11/10	26	95.49	17	95.21	94.80	9	2,335	0.39%
2021/11/09	5	97.40	3	96.27	96.60	2	2,435	0.08%
2021/11/08	8.1	96.03	2.1	96.76	97.40	6	2,466	0.24%
2021/11/05	2	92.10	1	93.40	93.40	1	2,497	0.04%
2021/11/04	27	91.43	2	90.50	90.60	25	2,726	0.92%
2021/11/03	7	94.14	12	94.28	92.80	-5	2,994	-0.17%
2021/11/02	5	90.70	10	89.73	90.30	-5	2,959	-0.17%
2021/11/01	2	87.20	2	87.60	87.70	0	2,987	0.00%
2021/10/29	1	85.90	0.2	86.40	86.10	0.8	2,989	0.03%
2021/10/28	1	86.60	1	85.60	85.30	0	2,978	0.00%
2021/10/27	4	85.13	0	0.00	84.60	4	3,012	0.13%
2021/10/26	1	86.20	0	0.00	86.00	1	3,067	0.03%
2021/10/25	0	0.00	1	87.00	87.00	-1	3,122	-0.03%
2021/10/22	1	85.50	0	0.00	84.70	1	3,150	0.03%
2021/10/21	0	0.00	4.1	87.55	86.80	-4.1	3,183	-0.13%
2021/10/20	0	0.00	0.2	87.50	86.90	-0.2	3,213	0.00%
2021/10/19	5	86.20	0	0.00	86.80	5	3,258	0.15%
2021/10/18	1	84.50	30	86.30	85.00	-29	3,329	-0.87%
2021/10/15	10	87.79	13.2	88.61	87.00	-3.2	3,366	-0.10%
2021/10/14	24	89.46	5	88.78	88.00	19	3,382	0.56%
2021/10/13	3	87.50	3	87.17	86.80	0	3,402	0.00%
2021/10/12	0	0.00	10	86.50	86.40	-10	3,512	-0.28%
2021/10/08	1	90.00	1	89.80	88.80	0	3,796	0.00%
2021/10/07	11	91.55	1	90.70	90.00	10	3,916	0.26%
2021/10/06	1	88.00	10	89.00	87.30	-9	4,019	-0.22%
2021/10/05	10	89.00	0	0.00	88.80	10	4,135	0.24%
2021/10/04	1	89.00	13	88.85	87.20	-12	4,193	-0.29%
2021/10/01	5	93.72	4	92.15	91.60	1	4,247	0.02%
2021/09/30	2	97.70	5	97.94	98.80	-3	4,388	-0.07%
2021/09/29	4.1	96.78	2	95.90	95.70	2.1	4,534	0.05%
2021/09/28	2	99.90	1	100.00	100.00	1	4,670	0.02%
2021/09/27	1	101.50	3	101.00	101.00	-2	4,836	-0.04%
2021/09/24	1	102.50	3	102.17	102.50	-2	5,186	-0.04%
2021/09/23	0	0.00	6	102.67	101.50	-6	5,490	-0.11%
2021/09/22	1	103.00	4	102.00	102.00	-3	5,768	-0.05%
2021/09/17	1	105.00	1	104.00	104.00	0	6,225	0.00%
2021/09/16	0	0.00	2	104.00	103.50	-2	6,611	-0.03%
2021/09/15	1	105.50	52	101.50	105.50	-51	7,352	-0.69%
2021/09/14	2	103.00	3	106.00	103.00	-1	7,792	-0.01%
2021/09/13	11	107.05	1	106.00	105.50	10	8,738	0.11%
2021/09/10	2	106.50	0	0.00	106.50	2	9,533	0.02%
2021/09/09	1	108.00	1	105.50	105.50	0	10,337	0.00%
2021/09/08	2	105.00	2	106.00	108.00	0	10,557	0.00%
2021/09/07	19	106.97	20	105.75	104.00	-1	10,745	-0.01%
2021/09/06	2	102.25	1	101.50	102.00	1	10,939	0.01%
2021/09/03	0.1	104.00	0	0.00	104.00	0.1	11,502	0.00%
2021/09/02	0	107.50	3	106.67	107.50	-3	11,858	-0.03%
2021/09/01	1.2	107.52	0	0.00	106.50	1.2	12,244	0.01%
2021/08/31	4	110.25	5	110.40	109.50	-1	12,513	-0.01%
2021/08/30	1	107.50	0	0.00	107.00	1	12,898	0.01%
2021/08/27	2	109.50	2	112.50	107.50	0	13,400	0.00%
2021/08/26	52	119.40	3	119.83	120.50	49	13,503	0.36%
2021/08/25	8	117.56	11	118.14	119.50	-3	13,795	-0.02%
2021/08/24	5	117.20	12	119.00	115.00	-7	13,900	-0.05%
2021/08/23	35	118.20	13.1	118.69	117.00	21.9	13,976	0.16%
2021/08/20	4	110.88	4.1	110.44	112.00	-0.1	13,862	0.00%
2021/08/19	6	110.83	8	110.75	109.50	-2	13,888	-0.01%
2021/08/18	7.1	109.44	11	105.77	111.00	-4	13,840	-0.03%
2021/08/17	2.1	106.26	5	105.40	103.00	-3	13,772	-0.02%
2021/08/16	18	106.97	31	105.65	105.50	-13	13,751	-0.09%
2021/08/13	19	115.79	24	114.71	112.50	-5	13,679	-0.04%
2021/08/12	10	112.40	7	112.43	114.50	3	13,543	0.02%
2021/08/11	17	109.44	23	109.61	109.50	-6	13,496	-0.04%
2021/08/10	40	113.29	61	114.94	110.50	-21	13,429	-0.16%
2021/08/09	45	114.62	19	116.26	118.00	26	13,206	0.20%
2021/08/06	16	108.38	12	107.04	107.50	4	12,922	0.03%
2021/08/05	12.2	105.36	8	106.44	103.50	4.2	12,891	0.03%
2021/08/04	2	107.50	13	106.81	108.00	-11	12,892	-0.09%
2021/08/02	0	0.00	5	100.10	105.00	-5	12,949	-0.04%
2021/07/30	14	105.29	8	103.69	101.50	6	12,926	0.05%
2021/07/29	4	107.50	14	105.39	109.50	-10	12,884	-0.08%
2021/07/28	6	101.75	14	101.39	101.50	-8	12,840	-0.06%
2021/07/27	50	106.70	17.2	105.72	104.00	32.8	12,855	0.26%
2021/07/26	14	110.46	13.1	111.69	112.50	0.9	12,864	0.01%
2021/07/23	12.1	111.31	3	110.83	109.00	9.1	12,840	0.07%
2021/07/22	7	109.00	50	105.16	109.50	-43	12,805	-0.34%
2021/07/21	35	105.76	31	106.13	105.50	4	12,763	0.03%
2021/07/20	10	111.30	12	109.54	111.00	-2	12,747	-0.02%
2021/07/19	18	112.72	32	114.08	115.00	-14	12,746	-0.11%
2021/07/16	33	116.44	15	115.47	112.50	18	12,872	0.14%
2021/07/15	97.2	116.08	58	116.82	118.00	39.2	12,841	0.31%
2021/07/14	50.2	111.08	50	107.22	112.00	0.2	12,565	0.00%
2021/07/13	44	117.20	23	118.65	111.00	21	12,477	0.17%
2021/07/12	47	119.55	46	118.78	123.00	1	12,377	0.01%
2021/07/09	31	118.66	33	118.82	115.00	-2	12,268	-0.02%
2021/07/08	30	120.43	28	121.04	122.50	2	12,227	0.02%
2021/07/07	32	120.39	43	120.31	121.50	-11	12,159	-0.09%
2021/07/06	109	125.60	110	124.48	120.00	-1	12,017	-0.01%	大買/大賣/
2021/07/05	47	123.93	59	121.30	124.50	-12	11,887	-0.10%
2021/07/02	41	128.83	45.1	130.76	128.00	-4	11,742	-0.03%
2021/07/01	60	134.14	51	134.72	131.00	9	11,599	0.08%
2021/06/30	66	134.00	68	134.08	134.00	-2	11,281	-0.02%
2021/06/29	77.2	134.32	71	133.91	130.50	6.2	11,026	0.06%
2021/06/28	70	138.54	71	139.52	137.50	-1	10,780	-0.01%
2021/06/25	70.2	136.43	55	136.24	134.00	15.2	10,339	0.15%
2021/06/24	207.2	138.99	182	137.39	134.50	25.2	9,950	0.25%	大買/大賣/
2021/06/23	52	131.56	82	131.10	132.00	-30	9,231	-0.32%
2021/06/22	211.4	151.79	224.1	149.10	138.50	-12.7	8,802	-0.14%	大買/大賣/
2021/06/21	180.2	155.34	143.1	153.85	149.50	37.1	7,861	0.47%	大買/大賣/
2021/06/18	122	141.82	151.1	144.00	145.50	-29.1	7,103	-0.41%	大買/大賣/
2021/06/17	15	127.43	53	130.48	132.50	-38	6,372	-0.60%
2021/06/16	33.2	128.01	15	123.13	120.50	18.2	6,173	0.29%
2021/06/15	37	130.28	37.6	129.25	126.50	-0.6	6,121	-0.01%
2021/06/11	95.1	134.58	71	135.00	131.00	24.1	5,913	0.41%
2021/06/10	23	122.54	34.2	124.89	130.50	-11.2	5,356	-0.21%
2021/06/09	89.6	125.25	51	123.76	119.00	38.6	4,980	0.78%
2021/06/08	53	117.59	59	118.86	119.50	-6	4,582	-0.13%
2021/06/07	80	113.91	82	114.05	109.00	-2	4,317	-0.05%
2021/06/04	98.1	117.49	84.4	117.88	120.00	13.7	3,895	0.35%
2021/06/03	13	107.08	12	109.25	109.50	1	3,408	0.03%
2021/06/02	26.3	97.51	40	96.81	99.80	-13.7	3,268	-0.42%
2021/06/01	19	86.86	25	87.31	90.80	-6	2,937	-0.20%
2021/05/28	3	78.97	3	79.70	80.20	0	2,668	0.00%
2021/05/27	5	77.40	3	77.60	78.10	2	2,705	0.07%
2021/05/26	2	75.20	5	74.54	74.90	-3	2,659	-0.11%
2021/05/25	0	0.00	1	73.60	73.60	-1	2,644	-0.04%
2021/05/24	8	74.74	2	74.80	74.00	6	2,634	0.23%
2021/05/21	3	73.27	0	0.00	74.00	3	2,621	0.11%
2021/05/20	0	0.00	2	71.50	71.80	-2	2,618	-0.08%
2021/05/19	0	0.00	2	72.85	72.80	-2	2,616	-0.08%
2021/05/18	1	72.90	1	70.00	72.90	0	2,600	0.00%
2021/05/17	4.3	67.24	36	67.72	66.80	-31.7	2,587	-1.22%
2021/05/14	1	70.50	0	0.00	71.00	1	2,564	0.04%
2021/05/13	18	70.62	8	70.48	71.90	10	2,543	0.39%
2021/05/12	7	72.40	10	74.02	71.20	-3	2,518	-0.12%
2021/05/11	7	79.14	7	79.24	77.60	0	2,458	0.00%
2021/05/10	6	80.93	2	80.80	80.80	4	2,413	0.17%
2021/05/07	3	79.33	5	79.16	79.70	-2	2,377	-0.08%
2021/05/06	1	79.60	5	78.70	78.60	-4	2,369	-0.17%
2021/05/05	0	0.00	2	78.50	77.80	-2	2,364	-0.08%
2021/05/04	1	76.90	11.1	77.11	77.30	-10.1	2,353	-0.43%
2021/05/03	59	82.18	64	80.57	80.60	-5	2,298	-0.22%
2021/04/29	1	79.60	3	79.60	79.90	-2	2,248	-0.09%
2021/04/28	2	79.95	5	79.94	80.00	-3	2,243	-0.13%
2021/04/27	2	80.30	3	80.20	80.60	-1	2,242	-0.04%
2021/04/26	12	81.64	12	81.76	81.80	0	2,211	0.00%
2021/04/23	36	78.89	45	78.58	78.80	-9	2,175	-0.41%
2021/04/22	110	85.39	137	84.78	80.00	-27	2,152	-1.25%	大買/大賣/
2021/04/21	103	82.11	40	82.43	83.00	63	1,974	3.19%	大買/
2021/04/20	1	80.20	0	0.00	80.00	1	1,881	0.05%
2021/04/19	3	80.13	5	80.30	80.60	-2	1,888	-0.11%
2021/04/16	7	79.24	1	78.70	79.90	6	1,854	0.32%
2021/04/14	22	77.68	3	78.00	78.10	19	1,852	1.03%
2021/04/13	1	79.60	0	0.00	79.20	1	1,890	0.05%
2021/04/12	4	79.62	6	79.22	79.00	-2	1,920	-0.10%
2021/04/09	8	79.33	0	0.00	79.00	8	1,911	0.42%
2021/04/08	33	80.10	7	79.89	79.90	26	1,908	1.36%
2021/04/07	0	0.00	1	80.70	80.50	-1	1,900	-0.05%
2021/04/06	21	78.95	5	80.46	79.70	16	1,922	0.83%
2021/04/01	63	81.21	4	80.55	80.50	59	2,046	2.88%
2021/03/31	5	81.68	3	82.17	82.30	2	2,007	0.10%
2021/03/30	4	80.53	4	80.00	80.10	0	1,972	0.00%
2021/03/29	3	79.87	5	80.16	80.50	-2	1,964	-0.10%
2021/03/26	0	0.00	1	78.20	78.70	-1	1,969	-0.05%
2021/03/25	2	77.90	1	78.00	78.10	1	2,024	0.05%
2021/03/24	0	0.00	8	77.50	77.50	-8	2,029	-0.39%
2021/03/23	12	77.40	5	77.10	77.20	7	2,025	0.35%
2021/03/22	8	78.18	13	78.12	78.50	-5	1,988	-0.25%
2021/03/19	2	76.30	31	75.97	76.10	-29	1,970	-1.47%
2021/03/18	13	76.52	78.6	76.01	76.10	-65.6	2,036	-3.22%
2021/03/17	1	76.10	0	76.10	76.10	1	1,910	0.05%
2021/03/16	6	69.07	1	69.29	69.20	5	1,879	0.26%
2021/03/15	5	68.34	0	0.00	68.80	5	1,880	0.27%
2021/03/12	0.6	68.00	1	68.10	68.10	-0.5	1,951	-0.02%
2021/03/11	0	0.00	1	67.50	68.00	-1	1,954	-0.05%
2021/03/10	0	67.00	0	0.00	67.10	0	1,956	0.00%
2021/03/09	0	0.00	4	66.95	67.20	-4	1,984	-0.20%
2021/03/05	5	66.32	4	65.83	65.90	1	1,965	0.05%
2021/03/04	1	66.00	1	66.30	66.10	0	1,961	0.00%
2021/03/03	6	64.43	3	65.17	65.50	3	1,955	0.15%
2021/03/02	27	65.78	5	66.36	65.10	22	1,941	1.13%
2021/02/26	2	64.60	3	64.23	64.60	-1	1,856	-0.05%
2021/02/25	1	63.40	1	63.60	63.60	0	1,846	0.00%
2021/02/24	1	63.40	1	63.10	62.60	0	1,852	0.00%
2021/02/23	1	63.40	1	63.90	63.70	0	1,857	0.00%
2021/02/22	1	63.50	1	64.50	64.00	0	1,864	0.00%
2021/02/18	0	0.00	1	62.70	63.10	-1	1,893	-0.05%
2021/02/17	0	62.00	1	61.80	62.90	-1	1,898	-0.05%
2021/02/04	0	0.00	2	60.40	61.40	-2	1,913	-0.10%
2021/02/03	2	61.05	1	60.70	60.70	1	1,956	0.05%
2021/02/02	1	59.30	0	0.00	60.60	1	2,045	0.05%
2021/02/01	0	0.00	1	58.00	58.80	-1	2,133	-0.05%
2021/01/29	3	60.43	1	60.50	59.00	2	2,182	0.09%
2021/01/28	2	60.30	2	60.60	60.30	0	2,253	0.00%
2021/01/27	1	59.80	2	60.05	60.00	-1	2,276	-0.04%
2021/01/26	4	58.93	3	59.30	59.30	1	2,294	0.04%
2021/01/25	1	57.00	0	0.00	58.40	1	2,319	0.04%
2021/01/22	0	0.00	1.2	56.15	56.90	-1.2	2,342	-0.05%
2021/01/21	0	0.00	1	57.40	56.00	-1	2,377	-0.04%
2021/01/20	0	0.00	2	55.85	56.20	-2	2,499	-0.08%
2021/01/19	1	58.30	0	0.00	58.20	1	2,536	0.04%
2021/01/18	1	56.30	0	0.00	57.80	1	2,685	0.04%
2021/01/15	2	58.50	2	58.80	58.10	0	2,720	0.00%
2021/01/14	1	61.00	0	0.00	61.00	1	2,711	0.04%
2021/01/13	3	60.40	1	60.20	60.30	2	2,739	0.07%
2021/01/11	0	0.00	0	62.50	62.40	0	2,754	0.00%
2021/01/08	6	62.58	7	62.00	62.00	-1	2,789	-0.04%
2021/01/07	0	0.00	4	62.00	62.70	-4	2,973	-0.13%
2021/01/06	4	63.38	4	64.50	62.50	0	3,084	0.00%
2021/01/05	4	65.55	3	65.14	65.00	1	3,071	0.03%
2021/01/04	0	66.50	12	67.25	66.50	-12	3,037	-0.39%
2020/12/31	2	66.75	3	66.60	66.30	-1	3,038	-0.03%
2020/12/30	1	66.60	17	66.70	66.70	-16	3,049	-0.52%
2020/12/29	6	68.32	4	70.03	67.40	2	3,044	0.07%
2020/12/28	39	69.93	19	69.92	68.80	20	3,020	0.66%
2020/12/25	1	66.80	0	0.00	67.20	1	2,887	0.03%
2020/12/24	0	0.00	3	65.90	65.90	-3	2,883	-0.10%
2020/12/23	1	65.40	2	65.40	65.60	-1	2,901	-0.03%
2020/12/22	13	67.18	2	66.40	66.00	11	2,947	0.37%
2020/12/21	20	68.04	19	68.43	68.30	1	2,930	0.03%
2020/12/18	3	66.27	2	67.95	66.10	1	2,889	0.03%
2020/12/17	5	67.32	45	66.84	66.50	-40	2,911	-1.37%
2020/12/16	2	68.15	0	0.00	68.10	2	2,933	0.07%
2020/12/15	6.1	68.74	3	69.53	68.00	3.1	2,971	0.10%
2020/12/14	3	70.17	5	69.44	70.50	-2	2,947	-0.07%
2020/12/11	9	67.80	6	68.35	67.40	3	2,881	0.10%
2020/12/10	6	67.72	12	67.47	66.80	-6	2,918	-0.21%
2020/12/09	5	67.84	0	0.00	67.40	5	3,064	0.16%
2020/12/08	5	68.38	6	68.72	67.80	-1	3,131	-0.03%
2020/12/07	3	67.23	8	66.55	66.70	-5	3,074	-0.16%
2020/12/04	4	67.20	0	0.00	66.80	4	3,128	0.13%
2020/12/03	3	66.27	1.2	66.54	66.30	1.8	3,205	0.06%
2020/12/02	3	64.13	2	64.90	64.70	1	3,251	0.03%
2020/11/30	2	65.00	1	65.00	65.00	1	3,427	0.03%
2020/11/27	2.2	65.20	1	65.30	65.40	1.2	3,635	0.03%
2020/11/26	4	65.50	0	0.00	65.10	4	4,000	0.10%
2020/11/25	1	65.60	0	0.00	64.90	1	4,113	0.02%
2020/11/24	1	65.10	0	0.00	65.50	1	4,406	0.02%
2020/11/20	4	64.70	1	64.80	64.70	3	4,472	0.07%
2020/11/19	1	65.50	2	65.60	65.30	-1	4,549	-0.02%
2020/11/18	0	0.00	2	65.70	65.80	-2	4,577	-0.04%
2020/11/17	17	64.06	2	64.50	64.50	15	4,625	0.32%
2020/11/16	1	65.50	0	0.00	65.50	1	4,694	0.02%
2020/11/13	1	65.70	0	0.00	65.80	1	4,752	0.02%
2020/11/12	1	65.90	0	0.00	65.60	1	4,824	0.02%
2020/11/11	1	65.90	18	67.02	67.10	-17	4,871	-0.35%
2020/11/10	9	66.82	5.1	69.38	66.50	4	5,047	0.08%
2020/11/09	10.1	71.10	10	71.35	70.50	0.1	5,062	0.00%
2020/11/06	18	68.88	9	68.59	69.50	9	5,089	0.18%
2020/11/05	13	69.22	16	68.91	68.50	-3	5,313	-0.06%
2020/11/04	3	66.77	10	67.63	67.90	-7	5,419	-0.13%
2020/11/03	5	67.08	8	67.06	66.60	-3	5,434	-0.06%
2020/11/02	7	66.74	2	66.60	67.10	5	5,499	0.09%
2020/10/30	1	67.40	2	65.80	66.00	-1	5,526	-0.02%
2020/10/29	20	66.86	20	66.81	67.10	0	5,508	0.00%
2020/10/28	25	67.17	12	66.93	66.90	13	5,496	0.24%
2020/10/27	4	65.00	10	64.77	65.90	-6	5,373	-0.11%
2020/10/26	45	67.41	42	67.29	64.00	3	5,330	0.06%
2020/10/23	6	65.08	4	65.63	64.80	2	5,181	0.04%
2020/10/22	1	63.40	1	63.70	63.90	0	5,137	0.00%
2020/10/21	1	63.80	1	63.80	63.40	0	5,123	0.00%
2020/10/20	4	63.55	1	63.30	63.50	3	5,097	0.06%
2020/10/19	1	63.40	1	63.50	63.10	0	5,072	0.00%
2020/10/16	1	63.80	1	62.50	62.80	0	5,066	0.00%
2020/10/15	55	64.14	39	63.81	62.80	16	5,088	0.31%
2020/10/14	12	61.68	15	61.91	63.50	-3	4,895	-0.06%
2020/10/13	2	58.55	2	59.35	57.80	0	4,763	0.00%
2020/10/08	0	0.00	1	58.90	59.00	-1	4,710	-0.02%
2020/10/07	3	59.27	2	58.60	59.00	1	4,699	0.02%
2020/10/06	0	0.00	1	59.10	58.70	-1	4,682	-0.02%
2020/10/05	2	59.10	1	59.70	58.90	1	4,720	0.02%
2020/09/30	4	58.40	11	58.76	59.80	-7	4,709	-0.15%
2020/09/29	2	57.50	3	57.60	57.30	-1	4,726	-0.02%
2020/09/28	0	0.00	2	56.90	57.00	-2	4,756	-0.04%
2020/09/25	3	57.20	2	56.55	55.50	1	4,768	0.02%
2020/09/24	3	57.57	0	0.00	57.00	3	4,752	0.06%
2020/09/23	4	59.33	0	0.00	58.00	4	4,760	0.08%
2020/09/22	2	59.70	4	58.83	60.20	-2	4,728	-0.04%
2020/09/21	1	60.40	3	59.30	58.70	-2	4,699	-0.04%
2020/09/18	3	60.43	3	60.30	59.70	0	4,711	0.00%
2020/09/16	4	62.40	5	62.22	62.20	-1	4,677	-0.02%
2020/09/15	5	64.08	3	64.97	63.30	2	4,679	0.04%
2020/09/14	17	60.84	19	60.21	63.90	-2	4,651	-0.04%
2020/09/11	19	61.71	6	61.25	60.00	13	4,532	0.29%
2020/09/10	2	64.90	0	0.00	64.50	2	4,506	0.04%
2020/09/09	14	65.62	13	65.87	65.40	1	4,615	0.02%
2020/09/08	16	65.74	7	66.06	64.30	9	4,663	0.19%
2020/09/07	61	70.21	61	70.03	68.00	0	4,575	0.00%
2020/09/04	7	68.26	6	68.93	70.00	1	4,521	0.02%
2020/09/03	8	70.96	8	70.43	69.70	0	4,485	0.00%
2020/09/02	32	71.27	33	70.75	70.70	-1	4,414	-0.02%
2020/09/01	53	70.51	60.1	70.35	67.30	-7.1	4,265	-0.17%
2020/08/31	17	67.78	34	66.34	68.00	-17	3,908	-0.43%
2020/08/28	76	60.30	94	61.22	61.90	-18	3,802	-0.47%
2020/08/27	28	57.26	13	56.92	57.30	15	3,512	0.43%
2020/08/26	8	56.23	10	55.78	56.90	-2	3,509	-0.06%
2020/08/25	7	56.19	4	56.75	55.50	3	3,483	0.09%
2020/08/24	5	55.52	4	56.03	55.40	1	3,421	0.03%
2020/08/21	6	56.43	8	56.81	56.00	-2	3,399	-0.06%
2020/08/20	20	55.35	32.5	55.18	55.30	-12.5	3,339	-0.37%
2020/08/19	18	57.24	52	57.33	56.60	-34	3,245	-1.05%
2020/08/18	30	57.86	32	58.03	58.50	-2	3,185	-0.06%
2020/08/17	15	56.73	32	56.96	57.00	-17	3,121	-0.54%
2020/08/14	119	56.98	116	56.43	55.80	3	3,080	0.10%	大買/大賣/
2020/08/13	33	56.34	22	56.26	57.00	11	2,866	0.38%
2020/08/12	28	53.03	34	53.19	55.20	-6	2,776	-0.22%
2020/08/11	103	52.79	82	52.67	52.10	21	2,700	0.78%	大買/
2020/08/10	38	48.93	27	48.40	50.60	11	2,448	0.45%
2020/08/07	6	44.93	13	45.20	46.00	-7	2,291	-0.31%
2020/08/06	19	44.76	2	45.13	44.85	17	2,268	0.75%
2020/08/05	25	40.71	39	41.95	43.25	-14	2,197	-0.64%
2020/08/04	1	39.80	1	39.80	39.80	0	2,184	0.00%
2020/08/03	1	39.90	4	39.89	39.90	-3	2,218	-0.14%
2020/07/31	1	39.35	3	39.42	39.00	-2	2,215	-0.09%
2020/07/30	3	38.70	0	0.00	39.10	3	2,210	0.14%
2020/07/29	0	0.00	1	38.45	38.65	-1	2,204	-0.05%
2020/07/28	1	37.70	0	0.00	37.50	1	2,197	0.05%
2020/07/27	2	38.05	5	38.50	38.05	-3	2,191	-0.14%
2020/07/24	2.5	38.26	0	0.00	38.70	2.5	2,185	0.11%
2020/07/23	4	38.88	2	38.78	38.80	2	2,175	0.09%
2020/07/22	2	38.88	3	38.95	39.00	-1	2,172	-0.05%
2020/07/21	8	38.60	7	39.11	39.25	1	2,149	0.05%
2020/07/20	2	36.20	0	0.00	36.50	2	2,084	0.10%
2020/07/17	2	35.85	7	35.66	35.50	-5	2,081	-0.24%
2020/07/16	4	35.85	0	0.00	36.05	4	2,079	0.19%
2020/07/15	5	35.60	1	35.50	35.60	4	2,076	0.19%
2020/07/14	0	0.00	1	36.25	36.20	-1	2,067	-0.05%
2020/07/13	1	36.95	2	36.50	36.70	-1	2,061	-0.05%
2020/07/10	4	36.65	4	36.45	35.90	0	2,043	0.00%
2020/07/09	10	38.24	1	38.40	38.10	9	1,997	0.45%
2020/07/08	16	38.55	10	38.78	38.40	6	1,979	0.30%
2020/07/07	10	40.24	5	39.98	39.60	5	1,928	0.26%
2020/07/06	16	41.43	5	41.39	41.30	11	1,886	0.58%
2020/07/03	6	41.03	4	41.11	41.35	2	1,855	0.11%
2020/07/02	25	40.32	5	40.26	40.15	20	1,819	1.10%
2020/07/01	3	39.62	0	0.00	39.45	3	1,780	0.17%
2020/06/30	2	39.63	2	39.65	39.40	0	1,769	0.00%
2020/06/29	2	40.08	17	39.92	39.95	-15	1,751	-0.86%
2020/06/24	6	39.12	22	39.17	39.45	-16	1,699	-0.94%
2020/06/23	19	37.87	12	38.00	37.90	7	1,670	0.42%
2020/06/22	28	37.74	7	37.87	37.55	21	1,659	1.27%
2020/06/19	15	39.27	6	39.35	38.70	9	1,626	0.55%
2020/06/18	6	39.63	10	39.77	39.65	-4	1,595	-0.25%
2020/06/17	11	39.30	23	39.55	40.00	-12	1,566	-0.77%
2020/06/16	42	38.52	26	37.67	37.80	16	1,499	1.07%
2020/06/15	15	36.66	4	37.03	37.25	11	1,377	0.80%
2020/06/12	3	31.55	3	32.10	33.90	0	1,261	0.00%
2020/06/11	1	33.50	2	34.40	32.85	-1	1,244	-0.08%
2020/06/10	5	35.26	6	35.20	34.40	-1	1,212	-0.08%
2020/06/09	9	34.99	3	34.72	34.50	6	1,170	0.51%
2020/06/08	3	34.05	0	0.00	35.20	3	1,136	0.26%
2020/06/05	15	32.30	0	0.00	32.45	15	1,070	1.40%
2020/06/04	1	32.00	0	0.00	32.10	1	1,058	0.09%
2020/06/03	0	0.00	5	32.10	32.35	-5	1,056	-0.47%
2020/06/02	0	0.00	1	32.00	31.50	-1	1,038	-0.10%
2020/06/01	0	0.00	8	31.26	31.50	-8	996	-0.80%
2020/05/29	18	30.80	12	30.76	31.00	6	977	0.61%
2020/05/22	4	29.35	0	0.00	29.20	4	911	0.44%
2020/05/21	2	30.10	12	29.96	30.10	-10	893	-1.12%
2020/05/18	7	29.59	7	29.74	29.00	0	844	0.00%
2020/05/13	0	0.00	3	29.45	29.65	-3	764	-0.39%
2020/05/12	0	0.00	41	28.77	28.75	-41	739	-5.55%
2020/05/11	20	28.08	3	28.15	28.70	17	717	2.37%
2020/05/08	3	27.65	0	0.00	27.45	3	669	0.45%
2020/05/07	6	26.80	0	0.00	27.00	6	630	0.95%
2020/05/06	10	25.20	0	0.00	25.35	10	609	1.64%
2020/05/04	20	24.70	0	0.00	24.60	20	607	3.29%
2020/04/23	0	0.00	2	23.80	23.85	-2	667	-0.30%
2020/04/20	4	24.10	4	24.43	24.50	0	674	0.00%
2020/04/17	0	0.00	4	24.25	24.05	-4	675	-0.59%
2020/04/14	4	23.90	0	0.00	23.95	4	673	0.59%
2020/04/08	0	0.00	8	23.70	23.75	-8	693	-1.15%
2020/04/01	10	22.15	0	0.00	22.50	10	701	1.43%
2020/03/25	8	20.69	0	0.00	20.55	8	743	1.08%
2020/03/24	1	19.60	0	0.00	19.95	1	731	0.14%
2020/03/23	1	19.10	0	0.00	19.10	1	713	0.14%
2020/03/20	0	0.00	22	21.25	21.20	-22	693	-3.17%
2020/03/19	22	20.00	34	19.83	20.20	-12	695	-1.72%
2020/03/17	4	22.60	2	22.25	21.85	2	671	0.30%
2020/03/13	12	23.55	0	0.00	23.70	12	653	1.84%
2020/03/12	0	0.00	10	24.95	24.80	-10	654	-1.53%
2020/03/11	0	0.00	22	25.73	25.65	-22	654	-3.36%
2020/03/10	10	25.40	20	25.45	25.65	-10	656	-1.52%
2020/03/09	5	25.46	0	0.00	25.90	5	657	0.76%
2020/03/06	5	25.95	0	0.00	25.95	5	643	0.78%
2020/03/05	3	26.05	2	26.10	26.10	1	649	0.15%
2020/03/04	4	25.90	0	0.00	26.05	4	663	0.60%
2020/03/03	3	26.25	2	26.20	26.25	1	671	0.15%
2020/03/02	1	26.10	5	26.11	26.00	-4	676	-0.59%
2020/02/27	4	26.60	0	0.00	26.60	4	679	0.59%
2020/02/25	4	26.40	0	0.00	26.35	4	674	0.59%
2020/02/21	5	26.65	0	0.00	26.85	5	671	0.74%
2020/02/19	11	27.19	11	27.13	27.10	0	672	0.00%
2020/02/17	6	26.25	0	0.00	26.35	6	657	0.91%
2020/02/12	24	26.52	0	0.00	26.55	24	698	3.43%
2020/02/10	25	26.03	50	26.06	26.00	-25	698	-3.58%
2020/02/04	27	26.33	6	26.48	26.55	21	697	3.01%
2020/02/03	5	25.89	4	26.20	26.25	1	688	0.15%
2020/01/31	2	26.95	0	0.00	26.90	2	674	0.30%
2020/01/20	1	28.70	0	0.00	28.70	1	626	0.16%
2020/01/16	10	28.60	0	0.00	28.70	10	610	1.64%
2020/01/08	0	0.00	20	27.55	27.45	-20	564	-3.54%
2020/01/06	10	27.50	10	27.50	27.55	0	553	0.00%
2019/12/31	5	28.11	13	28.06	28.10	-8	543	-1.47%
2019/12/30	0	0.00	20	27.80	27.70	-20	528	-3.79%
2019/12/26	0	0.00	20	27.20	27.15	-20	511	-3.91%
2019/12/24	10	27.45	0	0.00	27.45	10	491	2.04%
2019/12/20	10	26.55	0	0.00	26.60	10	437	2.29%
2019/12/13	0	0.00	1	26.10	26.10	-1	421	-0.24%
2019/12/11	0	0.00	2	26.30	26.30	-2	415	-0.48%
2019/12/03	1	25.95	0	0.00	25.95	1	512	0.20%
2019/12/02	4	25.86	4	25.85	25.90	0	513	0.00%
2019/11/29	20	26.00	1	26.20	25.90	19	509	3.73%
2019/11/27	0	0.00	20	26.05	26.05	-20	494	-4.05%
2019/11/26	0	0.00	10	25.85	25.85	-10	487	-2.05%
2019/11/21	2	25.45	0	0.00	25.45	2	481	0.42%
2019/11/19	10	25.60	0	0.00	25.45	10	482	2.07%
2019/11/13	0	0.00	16	26.01	26.05	-16	492	-3.25%
2019/11/12	0	0.00	1	26.00	25.80	-1	496	-0.20%
2019/11/11	46	25.19	3	25.05	25.50	43	491	8.74%
2019/11/04	3	25.15	2	25.20	25.20	1	508	0.20%
2019/10/29	10	24.45	4	24.35	24.50	6	486	1.23%
2019/10/24	10	24.00	0	0.00	24.10	10	482	2.07%
2019/10/21	0	0.00	1	23.95	24.05	-1	481	-0.21%
2019/10/18	0	0.00	2	24.05	24.00	-2	482	-0.41%
2019/10/14	20	23.90	0	0.00	23.85	20	481	4.15%
2019/10/09	2	23.75	1	23.70	23.70	1	481	0.21%
2019/10/08	3	23.97	2	23.80	23.80	1	481	0.21%
2019/10/04	2	25.10	0	0.00	25.10	2	480	0.42%
2019/10/01	0	0.00	1	25.10	25.15	-1	510	-0.20%
2019/09/27	2	24.88	0	0.00	24.95	2	510	0.39%
2019/09/24	1	24.85	0	0.00	24.90	1	511	0.20%
2019/09/23	0	0.00	1	24.90	24.95	-1	509	-0.20%
2019/09/18	1	25.05	0	0.00	25.05	1	496	0.20%
2019/09/12	1	25.00	0	0.00	25.05	1	495	0.20%
2019/09/11	0	0.00	4	25.28	25.15	-4	491	-0.81%
2019/09/10	0	0.00	13	25.10	24.80	-13	480	-2.71%
2019/09/09	15	26.23	11	25.89	25.60	4	465	0.86%
2019/09/06	1	23.90	2	24.80	24.80	-1	397	-0.25%
2019/09/05	20	23.75	0	0.00	23.85	20	368	5.42%
2019/09/04	1	23.70	0	0.00	23.65	1	367	0.27%
2019/09/03	16	23.82	0	0.00	23.75	16	367	4.35%
2019/09/02	9	23.76	0	0.00	23.80	9	365	2.46%
2019/08/30	0	0.00	10	23.50	23.50	-10	359	-2.78%
2019/08/26	2	23.10	0	0.00	23.25	2	410	0.49%
2019/08/16	3	23.30	0	0.00	23.35	3	380	0.79%
2019/08/15	0	0.00	3	23.35	23.40	-3	370	-0.81%
2019/08/14	4	23.50	0	0.00	23.45	4	357	1.12%
2019/08/12	0	0.00	9	23.01	23.10	-9	333	-2.70%
2019/08/08	1	21.45	0	0.00	21.45	1	305	0.33%
2019/08/06	0	0.00	3	21.20	21.30	-3	309	-0.97%
2019/08/02	1	21.20	0	0.00	21.15	1	319	0.31%
2019/07/12	1	21.25	10	21.25	21.25	-9	332	-2.71%
2019/07/11	3	21.38	1	21.45	21.40	2	329	0.61%
2019/07/10	10	21.45	15	21.39	21.45	-5	323	-1.55%
2019/07/09	9	22.88	0	0.00	22.85	9	307	2.92%
2019/07/08	6	22.85	0	0.00	22.70	6	293	2.04%
2019/07/03	0	0.00	2	22.45	22.45	-2	280	-0.71%
2019/06/21	0	0.00	2	22.40	22.30	-2	287	-0.70%
2019/06/06	0	0.00	10	22.00	22.00	-10	296	-3.37%
2019/06/05	0	0.00	4	21.90	21.90	-4	294	-1.36%
2019/06/04	0	0.00	11	22.59	22.20	-11	284	-3.87%
2019/05/30	3	21.65	0	0.00	21.70	3	232	1.29%
2019/05/28	4	21.70	0	0.00	21.70	4	232	1.72%
2019/05/13	1	21.85	10	22.30	21.70	-9	215	-4.18%
2019/05/10	5	22.55	0	0.00	22.35	5	209	2.39%
2019/05/09	32	22.41	2	22.63	22.50	30	203	14.74%
2019/05/03	0	0.00	1	22.20	22.20	-1	180	-0.56%
2019/04/23	0	0.00	3	21.80	21.75	-3	167	-1.79%
2019/04/16	0	0.00	5	21.75	21.80	-5	163	-3.06%
2019/04/12	0	0.00	7	21.60	21.55	-7	158	-4.41%
2019/04/09	0	0.00	4	21.75	21.75	-4	150	-2.67%
2019/04/08	5	21.60	0	0.00	21.60	5	145	3.45%
2019/04/02	0	0.00	2	21.40	21.40	-2	138	-1.45%
2019/04/01	0	0.00	1	21.40	21.40	-1	130	-0.76%
2019/03/26	0	0.00	0	21.45	21.45	0	121	0.00%
2019/03/22	0	0.00	1	21.40	21.30	-1	112	-0.89%
2019/03/21	23	21.18	6	21.34	21.35	17	107	15.84%
2019/03/19	0	0.00	1	20.80	20.80	-1	89	-1.11%
2019/03/12	5	20.50	0	0.00	20.55	5	84	5.91%
2019/02/14	1	20.10	4	20.00	20.20	-3	78	-3.82%
2019/02/12	1	19.90	0	0.00	19.80	1	72	1.38%
2019/01/16	0	0.00	1	19.80	19.80	-1	83	-1.20%
2019/01/11	0	0.00	4	19.90	19.95	-4	83	-4.76%
2018/12/25	1	19.60	0	0.00	19.50	1	102	0.98%
2018/12/12	0	0.00	2	19.95	19.95	-2	108	-1.85%
2018/12/10	1	19.60	0	0.00	19.65	1	108	0.92%
2018/12/07	1	19.80	0	0.00	19.80	1	108	0.92%
2018/11/28	0	0.00	2	20.03	20.00	-2	109	-1.82%
2018/11/14	5	19.75	0	0.00	19.55	5	115	4.33%
2018/11/09	0.1	19.90	10	19.90	19.90	-9.9	111	-8.87%
2018/11/08	5	19.95	0	0.00	19.95	5	110	4.51%
2018/11/07	5	19.95	0	0.00	19.80	5	110	4.51%
2018/10/25	0	0.00	1	18.80	18.85	-1	140	-0.71%
2018/10/15	0	0.00	1	19.50	19.40	-1	140	-0.71%
2018/10/12	1	19.10	0	0.00	19.40	1	138	0.72%
2018/10/09	0	0.00	21	19.63	19.70	-21	131	-16.03%
2018/10/03	0	0.00	2	19.90	19.75	-2	125	-1.59%
2018/09/12	0	0.00	28	19.30	19.20	-28	132	-21.18%
2018/09/11	1	19.25	5	19.30	19.30	-4	133	-3.01%
2018/09/10	0	0.00	6	19.15	19.15	-6	133	-4.50%
2018/09/04	0	0.00	1	19.80	19.90	-1	131	-0.76%
2018/08/30	0	0.00	2	19.90	19.85	-2	132	-1.51%
2018/08/24	0	0.00	9	19.90	19.85	-9	126	-7.09%
2018/08/21	0	19.85	0	0.00	19.85	0	127	0.00%
2018/08/17	0	19.85	0	0.00	19.85	0	128	0.00%
2018/08/14	1	19.85	0	0.00	19.85	1	127	0.78%
2018/08/08	7	19.93	0	0.00	20.05	7	118	5.89%
2018/08/07	30	20.85	1	20.95	20.90	29	110	26.34%
2018/07/30	5	20.55	0	0.00	20.60	5	86	5.79%
2018/07/27	1	20.60	0	0.00	20.70	1	85	1.17%
2018/07/26	5	20.45	0	0.00	20.55	5	83	5.97%
2018/07/12	0	0.00	1	20.10	20.10	-1	89	-1.12%
2018/07/11	0	0.00	1	20.10	20.05	-1	91	-1.10%
2018/07/05	1	20.05	0	0.00	20.00	1	91	1.09%
2018/06/25	2	20.33	0	0.00	20.30	2	91	2.18%
2018/06/19	2	20.60	0	0.00	20.55	2	93	2.15%
2018/06/04	5	20.75	0	0.00	20.80	5	125	3.97%
2018/06/01	1	20.70	0	0.00	20.70	1	130	0.77%
2018/05/18	1	20.70	0	0.00	20.60	1	141	0.70%
2018/04/17	1	20.85	0	0.00	20.80	1	201	0.50%
2018/03/23	1	21.00	0	0.00	20.95	1	291	0.34%
2018/03/20	1	21.20	0	0.00	21.30	1	289	0.35%
2018/03/16	0.2	21.40	6	21.37	21.35	-5.8	286	-2.02%
2018/03/14	5	21.63	0	0.00	21.75	5	280	1.78%
2018/03/12	0	0.00	3	21.55	21.55	-3	282	-1.06%
2018/03/08	3	21.50	0	0.00	21.50	3	282	1.06%
2018/02/22	0.1	21.00	0	0.00	21.10	0.1	292	0.04%
2018/02/21	0	0.00	1	21.00	21.20	-1	294	-0.34%
2018/02/09	1	20.75	0	0.00	20.80	1	297	0.34%
2018/02/06	2	20.90	0	0.00	20.65	2	300	0.67%
2018/01/31	1	21.10	0	0.00	21.15	1	312	0.32%
2018/01/26	1	21.10	0	0.00	21.10	1	344	0.29%
2018/01/25	0	21.20	0	0.00	21.15	0	354	0.00%
2018/01/22	3	21.35	0	0.00	21.30	3	351	0.85%
2018/01/19	3	21.35	0	0.00	21.45	3	350	0.86%
2018/01/15	0	21.40	0	0.00	21.30	0	346	0.01%
2018/01/03	0	21.75	0	0.00	21.55	0	341	0.00%
2018/01/02	0	21.75	2	21.75	21.80	-2	324	-0.62%