中菲行 (5609)-凱基-中港券商分點個股進出

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
93.7
漲跌
▲0.2
漲幅
+0.21%
成交量
426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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/04/23	4	92.40	0	0.00	92.20	4	429	0.93%
2024/04/19	0	0.00	1	95.20	95.20	-1	424	-0.24%
2024/04/18	6	91.40	0	0.00	91.60	6	411	1.46%
2024/04/17	3	91.40	0	0.00	91.70	3	411	0.73%
2024/04/15	1	90.70	0.1	90.80	90.80	0.9	418	0.22%
2024/04/12	0	0.00	3	92.50	92.40	-3	419	-0.72%
2024/04/11	1	91.40	0	0.00	91.40	1	422	0.24%
2024/04/10	3	91.57	0	0.00	91.50	3	430	0.70%
2024/03/21	0	0.00	0	89.90	90.60	0	526	-0.01%
2024/03/14	0	0.00	3	90.27	91.00	-3	542	-0.55%
2024/03/11	0	0.00	1	87.80	88.20	-1	510	-0.20%
2024/03/08	0	0.00	0.4	86.50	86.80	-0.4	520	-0.07%
2024/03/07	1	85.80	0.4	86.50	86.70	0.6	527	0.12%
2024/03/06	0	0.00	0	85.40	86.50	0	519	-0.01%
2024/03/05	0	0.00	0	84.50	84.80	0	511	-0.01%
2024/02/29	0	0.00	0	84.40	84.50	0	501	0.00%
2024/02/21	1	83.50	0	0.00	84.20	1	488	0.20%
2024/02/20	0	83.00	0.1	83.20	83.10	-0.1	484	-0.02%
2024/02/15	0	83.30	0	0.00	83.50	0	475	0.00%
2024/02/05	0	85.70	0	0.00	85.30	0	472	0.00%
2024/01/31	0	0.00	0.2	87.60	87.50	-0.2	455	-0.04%
2024/01/30	0	86.90	0	0.00	87.50	0	452	0.01%
2024/01/29	0	0.00	0.5	87.49	87.80	-0.5	447	-0.12%
2024/01/24	0.1	88.00	1	88.00	88.10	-0.9	438	-0.22%
2024/01/16	0.3	85.84	0	0.00	86.10	0.3	421	0.06%
2024/01/15	0	0.00	0.1	85.89	86.60	-0.1	415	-0.01%
2024/01/12	1	84.80	0	0.00	85.00	1	420	0.24%
2024/01/10	0	83.30	0	0.00	83.50	0	425	0.00%
2024/01/09	0.1	84.42	0	0.00	83.80	0.1	426	0.02%
2024/01/08	0.3	86.10	0	0.00	86.90	0.3	416	0.07%
2024/01/04	3.1	85.60	0	0.00	85.50	3.1	404	0.77%
2023/12/25	0.1	82.56	0	0.00	83.00	0.1	381	0.01%
2023/12/21	4	87.13	5	87.04	86.90	-1	319	-0.31%
2023/12/18	0	0.00	0.2	86.02	86.10	-0.2	292	-0.08%
2023/12/13	0	0.00	1	84.00	83.30	-1	262	-0.38%
2023/12/08	1	80.20	0	0.00	80.30	1	249	0.40%
2023/12/05	0	0.00	0.5	81.65	81.30	-0.5	239	-0.20%
2023/12/04	0	0.00	5	81.02	81.40	-5	218	-2.29%
2023/11/22	1	79.40	0	0.00	79.50	1	216	0.46%
2023/11/21	0	0.00	0.1	79.85	79.80	-0.1	215	-0.06%
2023/11/17	1	80.40	0	0.00	80.40	1	215	0.46%
2023/11/09	0	0.00	2	79.30	79.20	-2	221	-0.90%
2023/11/07	1	80.00	0	0.00	80.10	1	220	0.45%
2023/11/02	0	0.00	3	79.80	79.80	-3	220	-1.36%
2023/10/26	0	0.00	0	79.00	79.00	0	230	0.00%
2023/10/19	0	0.00	3	76.40	75.60	-3	216	-1.38%
2023/10/16	0	77.00	0	0.00	76.90	0	201	0.00%
2023/10/02	0.1	79.10	0	0.00	78.80	0.1	234	0.02%
2023/09/14	0	0.00	0.2	79.50	79.70	-0.2	358	-0.05%
2023/09/11	0	0.00	2	78.00	77.70	-2	366	-0.55%
2023/09/07	1	77.80	0	0.00	77.60	1	377	0.26%
2023/09/06	1	78.00	0	0.00	77.50	1	383	0.26%
2023/09/01	0	0.00	5	77.40	77.20	-5	420	-1.19%
2023/08/28	0	0.00	1	75.20	75.20	-1	426	-0.23%
2023/08/22	0	75.20	0	0.00	75.20	0	432	0.00%
2023/08/18	1	76.40	0	0.00	76.40	1	433	0.23%
2023/08/10	1	74.00	0	0.00	74.00	1	429	0.23%
2023/08/08	3	75.80	0	0.00	75.70	3	430	0.70%
2023/08/01	0	0.00	0.3	74.49	74.90	-0.3	430	-0.06%
2023/07/31	1	74.40	0	74.86	74.30	1	429	0.23%
2023/07/28	0	0.00	0.2	74.40	74.40	-0.2	427	-0.05%
2023/07/13	0	71.40	0	0.00	70.10	0	445	0.00%
2023/07/12	0	73.00	1.1	73.17	72.80	-1.1	440	-0.25%
2023/07/11	1	74.70	0	0.00	74.60	1	437	0.23%
2023/07/10	0	75.47	0	0.00	74.60	0	438	0.00%
2023/07/06	1	77.60	5.2	77.39	77.60	-4.2	432	-0.97%
2023/07/03	0	78.30	4	78.38	78.20	-4	419	-0.95%
2023/06/30	10.1	91.11	1	92.10	92.30	9.1	379	2.40%
2023/06/27	1	89.90	0	0.00	89.70	1	334	0.30%
2023/06/26	0.1	90.50	0.2	90.70	90.10	-0.1	337	-0.03%
2023/06/16	0	0.00	0	92.60	92.70	0	334	-0.01%
2023/06/09	4	92.00	0	0.00	91.30	4	384	1.04%
2023/06/08	2	91.99	0.3	90.88	91.40	1.7	376	0.46%
2023/06/07	1	88.00	0	88.10	88.10	1	359	0.27%
2023/06/06	0	87.50	0	0.00	87.10	0	356	0.01%
2023/05/31	0	0.00	0	85.90	85.50	0	364	0.00%
2023/05/25	0	85.70	0	0.00	85.60	0	399	0.00%
2023/05/15	0.2	84.50	0	0.00	84.00	0.2	403	0.06%
2023/05/09	1	85.00	0	0.00	84.10	1	410	0.24%
2023/04/24	0	0.00	1	84.70	84.60	-1	407	-0.25%
2023/04/21	0.1	84.80	0	0.00	84.90	0.1	407	0.02%
2023/04/18	1	88.30	0	0.00	88.10	1	392	0.25%
2023/04/13	0.2	86.70	0	0.00	86.70	0.2	381	0.05%
2023/04/11	0	0.00	1	87.10	87.10	-1	375	-0.27%
2023/04/07	1	86.00	0	0.00	86.00	1	368	0.27%
2023/04/06	0	0.00	3	85.30	85.10	-3	370	-0.81%
2023/03/31	1	85.20	0	0.00	85.30	1	368	0.27%
2023/03/30	0	85.76	0	0.00	85.80	0	378	0.00%
2023/03/29	0	0.00	1	85.40	85.60	-1	376	-0.28%
2023/03/28	0	84.90	2	84.90	84.90	-2	373	-0.52%
2023/03/27	1	84.50	0	0.00	84.50	1	369	0.27%
2023/03/23	2	83.60	0	0.00	83.70	2	370	0.54%
2023/03/22	0	0.00	0.1	84.30	84.10	-0.1	367	-0.02%
2023/03/17	0.1	84.30	0	0.00	84.30	0.1	352	0.02%
2023/03/15	0	0.00	3.1	80.11	80.90	-3.1	296	-1.04%
2023/03/13	3	80.50	0	0.00	80.40	3	294	1.02%
2023/03/10	0.1	80.20	3	79.37	79.40	-2.9	293	-1.00%
2023/03/09	0	0.00	1	80.30	80.50	-1	292	-0.34%
2023/03/08	3	79.60	0	0.00	79.50	3	288	1.04%
2023/03/07	0	0.00	1	80.40	80.20	-1	288	-0.35%
2023/03/06	0	0.00	0.1	80.20	79.30	-0.1	285	-0.02%
2023/03/03	0	0.00	5	80.00	80.50	-5	282	-1.77%
2023/03/02	0.1	80.00	0	0.00	80.10	0.1	280	0.02%
2023/02/23	0	0.00	70	78.41	78.30	-70	257	-27.15%
2023/02/22	0	75.90	0	0.00	75.60	0	247	0.01%
2023/02/21	8	75.29	0	0.00	76.20	8	244	3.28%
2023/02/14	0	0.00	1	74.60	74.50	-1	255	-0.39%
2023/02/07	0	0.00	0.1	74.75	74.60	-0.1	282	-0.02%
2023/02/02	0.1	74.70	0	0.00	74.60	0.1	282	0.02%
2023/02/01	0	0.00	0.1	73.90	74.00	-0.1	283	-0.03%
2023/01/31	0.1	73.10	0	0.00	73.70	0.1	283	0.03%
2023/01/30	0	0.00	6	72.40	72.80	-6	288	-2.08%
2023/01/10	0	0.00	9	71.00	71.20	-9	307	-2.93%
2023/01/06	0	0.00	2	71.25	71.40	-2	324	-0.62%
2023/01/04	1	70.60	0	0.00	70.30	1	343	0.29%
2022/12/29	0	0.00	0	70.40	69.50	0	348	-0.01%
2022/12/26	5	71.20	6	70.67	70.20	-1	356	-0.28%
2022/12/23	1	71.80	1	73.30	71.80	0	355	0.00%
2022/12/22	1	73.00	0	0.00	73.00	1	354	0.28%
2022/12/16	6	72.32	5	72.00	72.00	1	355	0.28%
2022/12/14	2	70.20	0	0.00	70.40	2	348	0.57%
2022/12/13	0	0.00	2	70.60	70.60	-2	349	-0.57%
2022/12/05	0	0.00	0.1	74.43	74.60	-0.1	352	-0.04%
2022/12/01	0.1	73.60	0	0.00	73.30	0.1	354	0.02%
2022/11/30	3.1	73.07	0	0.00	72.70	3.1	355	0.87%
2022/11/28	0	0.00	0.1	72.60	72.60	-0.1	370	-0.02%
2022/11/24	5.1	72.04	0	0.00	72.50	5.1	374	1.35%
2022/11/23	0	0.00	5	71.14	71.40	-5	371	-1.36%
2022/11/22	0	0.00	0	70.80	70.80	0	372	-0.01%
2022/11/18	0.1	70.40	0	0.00	69.50	0.1	371	0.02%
2022/11/17	2	70.20	0.2	70.60	70.50	1.8	369	0.50%
2022/11/14	0	0.00	3	70.20	70.20	-3	372	-0.80%
2022/11/11	0.2	70.30	3	69.90	69.90	-2.8	369	-0.77%
2022/11/10	0	0.00	0.2	69.00	69.40	-0.2	367	-0.04%
2022/11/09	0.2	68.70	0	0.00	68.80	0.2	367	0.04%
2022/11/07	0	0.00	0.3	67.00	67.30	-0.3	368	-0.09%
2022/11/04	1	66.60	1	67.30	66.00	0	380	0.00%
2022/11/02	0.3	63.90	0	0.00	64.40	0.3	464	0.07%
2022/11/01	0	0.00	0.2	62.00	62.00	-0.2	457	-0.03%
2022/10/28	0.2	61.60	0	0.00	61.30	0.2	459	0.03%
2022/10/25	3	60.00	0	0.00	59.80	3	450	0.67%
2022/10/07	0	0.00	0.1	64.80	64.30	-0.1	412	-0.02%
2022/10/05	1	65.10	0.1	65.80	65.00	0.9	415	0.22%
2022/10/04	2	64.00	0	0.00	64.30	2	419	0.48%
2022/10/03	4.1	62.74	0	0.00	63.10	4.1	424	0.96%
2022/09/29	0	61.00	0	0.00	60.90	0	434	0.00%
2022/09/28	0.1	61.80	0	0.00	60.40	0.1	439	0.01%
2022/09/26	0	0.00	2	66.40	65.20	-2	440	-0.45%
2022/09/23	0.1	70.80	0	0.00	70.40	0.1	448	0.01%
2022/09/19	2	70.40	5	70.10	70.30	-3	492	-0.61%
2022/09/15	5	73.16	0	0.00	72.80	5	523	0.95%
2022/09/14	1	71.60	0	0.00	72.00	1	551	0.18%
2022/09/12	1	71.60	0	0.00	70.80	1	593	0.17%
2022/09/07	1	70.30	0	0.00	70.20	1	660	0.15%
2022/09/06	2	71.45	0	0.00	71.00	2	697	0.29%
2022/09/05	2	71.70	0	0.00	71.90	2	719	0.28%
2022/09/02	2	74.30	2	75.20	74.30	0	737	0.00%
2022/09/01	2.1	78.40	0	0.00	78.10	2.1	745	0.28%
2022/08/30	1	80.00	1	79.60	80.60	0	773	0.00%
2022/08/29	3	78.83	0	0.00	79.20	3	783	0.38%
2022/08/23	5	81.30	0	0.00	80.80	5	801	0.62%
2022/08/16	0	81.90	0	0.00	82.00	0	820	0.00%
2022/08/15	0	0.00	48	82.16	82.60	-48	842	-5.70%
2022/08/10	12	85.13	14	83.35	84.10	-2	830	-0.24%
2022/08/09	10	78.80	2	76.30	82.00	8	771	1.04%
2022/08/01	0	0.00	1	74.80	74.70	-1	907	-0.11%
2022/07/29	1	74.10	0	0.00	74.50	1	918	0.11%
2022/07/25	0	0.00	3	73.40	73.30	-3	943	-0.32%
2022/07/22	0	0.00	4	73.80	73.90	-4	946	-0.42%
2022/07/20	1	72.90	0	0.00	72.20	1	965	0.10%
2022/07/12	1	68.20	0	0.00	68.70	1	1,183	0.08%
2022/07/11	1	70.50	0	0.00	70.40	1	1,207	0.08%
2022/07/08	34	71.45	0	0.00	72.00	34	1,253	2.71%
2022/07/07	3	68.07	6	69.20	69.70	-3	1,266	-0.24%
2022/07/06	0	0.00	1	68.40	68.00	-1	1,273	-0.08%
2022/07/05	1	68.60	0	0.00	68.60	1	1,277	0.08%
2022/07/04	1	68.10	0	0.00	67.00	1	1,282	0.08%
2022/07/01	4	68.40	0	0.00	67.50	4	1,288	0.31%
2022/06/30	4	70.50	0	0.00	70.10	4	1,288	0.31%
2022/06/28	1.1	74.30	1	75.00	74.30	0.1	1,279	0.01%
2022/06/27	5	75.56	2	75.50	76.10	3	1,278	0.23%
2022/06/24	2	72.90	1	71.10	71.40	1	1,260	0.08%
2022/06/23	5	71.04	1	71.50	69.90	4	1,248	0.32%
2022/06/22	9	73.37	2	72.80	72.20	7	1,241	0.56%
2022/06/21	7	76.84	0	0.00	76.70	7	1,219	0.57%
2022/06/20	13	79.36	0	0.00	76.60	13	1,214	1.07%
2022/06/17	11	83.90	0	0.00	83.70	11	1,189	0.93%
2022/06/16	11.2	89.09	2	89.20	86.50	9.2	1,191	0.77%
2022/06/15	7	100.57	2	102.50	101.00	5	1,197	0.42%
2022/06/14	1	103.50	1	101.50	103.50	0	1,180	0.00%
2022/06/13	2.1	103.99	0	0.00	103.00	2.1	1,169	0.18%
2022/06/10	3	106.67	0	0.00	106.50	3	1,159	0.26%
2022/06/09	2	109.00	0	0.00	108.50	2	1,150	0.17%
2022/06/08	0	0.00	2	110.00	110.50	-2	1,142	-0.18%
2022/06/06	0	0.00	10	109.00	110.00	-10	1,171	-0.85%
2022/06/02	1	109.00	0	0.00	109.00	1	1,206	0.08%
2022/06/01	0	0.00	1	109.00	109.50	-1	1,252	-0.08%
2022/05/31	3	107.83	2	107.00	108.00	1	1,349	0.07%
2022/05/30	5	109.40	0	0.00	109.00	5	1,433	0.35%
2022/05/27	0	0.00	1	109.50	109.50	-1	1,434	-0.07%
2022/05/26	1	108.00	0	0.00	108.50	1	1,442	0.07%
2022/05/24	0	107.50	0	109.00	107.50	0	1,457	0.00%
2022/05/20	0	106.00	0	0.00	106.00	0	1,454	0.00%
2022/05/19	2	104.25	1	105.00	105.50	1	1,468	0.07%
2022/05/17	2	105.75	4	106.00	105.50	-2	1,475	-0.13%
2022/05/16	2	107.75	0	0.00	107.50	2	1,465	0.14%
2022/05/13	4	110.63	1	109.00	111.00	3	1,443	0.21%
2022/05/12	18	109.92	19	111.42	108.50	-1	1,440	-0.07%
2022/05/11	2	110.75	0.1	110.89	110.50	1.9	1,392	0.14%
2022/05/10	1.2	107.65	0	0.00	108.50	1.2	1,353	0.09%
2022/05/09	0.1	108.00	3	106.50	106.00	-2.9	1,357	-0.21%
2022/05/05	0	0.00	2	107.50	107.00	-2	1,394	-0.14%
2022/05/04	2	106.00	3	107.00	107.00	-1	1,397	-0.07%
2022/04/29	1	103.50	0	0.00	104.00	1	1,413	0.07%
2022/04/27	1.1	101.55	0	0.00	101.50	1.1	1,445	0.08%
2022/04/26	0	104.00	0	0.00	104.00	0	1,437	0.00%
2022/04/25	0	105.00	0	0.00	104.00	0	1,442	0.00%
2022/04/22	0.1	108.50	0	0.00	109.00	0.1	1,426	0.01%
2022/04/21	0.1	110.00	0	0.00	108.00	0.1	1,433	0.01%
2022/04/20	13.1	110.26	8	109.00	109.00	5.1	1,445	0.35%
2022/04/19	1	108.50	2	108.50	108.50	-1	1,497	-0.07%
2022/04/18	4	111.50	7	110.71	108.50	-3	1,536	-0.20%
2022/04/15	1	110.00	1	108.02	109.50	0	1,561	0.00%
2022/04/14	10	110.00	179.1	108.66	108.00	-169.1	1,582	-10.69%	大賣/鉅額交易
2022/04/13	0	0.00	13	108.50	107.50	-13	1,549	-0.84%
2022/04/12	0	0.00	1	106.00	106.00	-1	1,533	-0.07%
2022/04/08	0	105.50	0	0.00	105.50	0	1,534	0.00%
2022/04/07	0	105.00	0	0.00	104.50	0	1,536	0.00%
2022/04/06	1	107.00	3.1	107.01	107.50	-2.1	1,533	-0.14%
2022/03/31	0	105.50	1	106.00	105.00	-1	1,541	-0.06%
2022/03/30	1	105.00	0	0.00	106.00	1	1,547	0.06%
2022/03/29	90	106.50	2	106.00	104.50	88	1,548	5.68%
2022/03/25	2	103.00	0	0.00	103.00	2	1,562	0.13%
2022/03/24	0.3	105.79	0	0.00	105.00	0.3	1,562	0.02%
2022/03/23	0.2	106.00	0	0.00	105.50	0.2	1,587	0.01%
2022/03/22	0	106.00	0	0.00	105.50	0	1,605	0.00%
2022/03/21	1	106.50	1	106.00	106.00	0	1,631	0.00%
2022/03/18	0	0.00	13	106.00	107.00	-13	1,656	-0.78%
2022/03/15	0	0.00	1	102.00	101.50	-1	1,739	-0.06%
2022/03/11	0	0.00	0.3	104.00	103.00	-0.3	1,869	-0.01%
2022/03/10	0	0.00	27	103.74	103.50	-27	1,892	-1.43%
2022/03/09	0	100.00	0	0.00	101.50	0	1,889	0.00%
2022/03/08	0.3	98.31	1	99.30	98.30	-0.7	1,925	-0.04%
2022/03/07	0	101.50	2	102.50	101.00	-2	1,897	-0.11%
2022/03/04	31	108.50	5.2	109.30	108.50	25.8	1,872	1.38%
2022/03/03	1	108.00	7.1	106.72	108.00	-6.1	1,803	-0.34%
2022/03/01	0	103.00	0	0.00	103.00	0	1,774	0.00%
2022/02/25	1	100.50	0	0.00	100.50	1	1,801	0.06%
2022/02/24	2	102.50	0	100.10	99.70	2	1,820	0.11%
2022/02/22	2	99.90	0	0.00	100.50	2	1,930	0.10%
2022/02/21	0	0.00	0.1	104.00	103.50	-0.1	2,092	0.00%
2022/02/18	2.1	101.06	2	103.50	102.50	0.1	2,194	0.00%
2022/02/15	2	100.00	2	101.50	100.50	0	2,652	0.00%
2022/02/11	0	0.00	1	102.00	102.00	-1	2,702	-0.04%
2022/02/10	1	102.99	0	0.00	103.00	1	2,739	0.04%
2022/02/08	2	102.28	1	104.50	101.50	1	2,812	0.04%
2022/01/26	0	0.00	1	96.40	96.20	-1	2,896	-0.03%
2022/01/25	1	95.51	0	0.00	95.00	1	2,930	0.03%
2022/01/24	2	96.30	3	97.61	97.50	-1	2,933	-0.03%
2022/01/21	14	98.80	2.1	99.80	98.50	11.9	2,942	0.40%
2022/01/18	2	103.50	1	103.00	103.50	1	2,918	0.03%
2022/01/17	25	102.66	3	104.00	103.50	22	2,928	0.75%
2022/01/14	1	103.50	1	102.00	104.00	0	2,934	0.00%
2022/01/13	21	104.48	0	0.00	104.00	21	2,927	0.72%
2022/01/12	14	110.29	2	112.50	107.00	12	2,905	0.41%
2022/01/11	6.1	111.17	10.1	110.21	110.50	-4	2,843	-0.14%
2022/01/10	3	110.50	2.1	109.09	109.00	0.9	2,791	0.03%
2022/01/07	5	108.20	7.1	106.79	107.50	-2	2,708	-0.08%
2022/01/06	0	106.50	51	106.00	105.50	-51	2,701	-1.89%
2022/01/03	22	104.41	0	0.00	103.50	22	2,732	0.81%
2021/12/30	13.9	104.96	0	0.00	105.50	13.9	2,745	0.50%
2021/12/29	8.1	105.01	0	0.00	105.50	8.1	2,747	0.29%
2021/12/28	1	105.50	2.1	105.54	105.50	-1.1	2,759	-0.04%
2021/12/27	1	105.00	1	106.00	105.50	0	2,779	0.00%
2021/12/24	1	105.50	2.1	106.99	105.50	-1.1	2,803	-0.04%
2021/12/23	10	105.50	0	0.00	105.00	10	2,807	0.36%
2021/12/22	0	0.00	0.4	106.00	106.00	-0.4	2,833	-0.01%
2021/12/21	0.1	106.50	0	0.00	107.00	0.1	2,836	0.00%
2021/12/20	0	0.00	3	106.83	106.00	-3	2,837	-0.11%
2021/12/17	3	105.67	0	0.00	105.00	3	2,840	0.11%
2021/12/16	0.1	109.00	0	0.00	107.00	0.1	2,817	0.00%
2021/12/15	0	0.00	2	105.50	107.00	-2	2,800	-0.07%
2021/12/14	1	102.50	1	106.00	104.50	0	2,821	0.00%
2021/12/13	1	107.00	0	0.00	106.50	1	2,780	0.04%
2021/12/10	1	108.50	1.1	107.73	108.00	-0.1	2,761	0.00%
2021/12/09	5	106.10	3	106.67	106.00	2	2,677	0.07%
2021/12/08	4	108.00	2	108.75	106.50	2	2,666	0.08%
2021/12/07	2	105.50	24.1	106.50	107.50	-22.1	2,593	-0.85%
2021/12/06	1	104.50	0	105.00	104.50	1	2,554	0.04%
2021/12/03	0	0.00	1	105.00	102.50	-1	2,557	-0.04%
2021/12/02	2	103.00	1	101.00	103.00	1	2,597	0.04%
2021/12/01	0.1	100.50	0	0.00	101.00	0.1	2,562	0.00%
2021/11/30	3	100.50	3	99.40	100.50	0	2,596	0.00%
2021/11/29	1	99.90	1	98.40	98.50	0	2,600	0.00%
2021/11/26	21	100.10	2	98.90	98.80	19	2,601	0.73%
2021/11/25	1	102.00	0	0.00	102.00	1	2,617	0.04%
2021/11/24	1	102.00	1	103.50	103.00	0	2,602	0.00%
2021/11/23	1	104.47	0	0.00	102.00	1	2,614	0.04%
2021/11/22	3	105.33	0	0.00	104.50	3	2,639	0.11%
2021/11/19	9.1	107.33	10	109.20	107.00	-1	2,648	-0.04%
2021/11/18	5	109.20	3.2	109.78	108.50	1.8	2,627	0.07%
2021/11/17	12.1	103.54	12	105.38	103.50	0.1	2,627	0.00%
2021/11/16	15	107.00	96.1	105.84	107.50	-81.1	2,552	-3.18%
2021/11/15	13.1	98.34	9	100.00	98.00	4.1	2,402	0.17%
2021/11/12	1	97.25	21	98.02	99.50	-20	2,406	-0.83%
2021/11/11	0.1	93.60	0	0.00	92.40	0.1	2,271	0.00%
2021/11/09	0	0.00	5	96.30	96.60	-5	2,435	-0.21%
2021/11/08	4	96.22	1	96.29	97.40	3	2,466	0.12%
2021/11/05	0	0.00	1	92.20	93.40	-1	2,497	-0.04%
2021/11/04	7	90.80	8	93.78	90.60	-1	2,726	-0.04%
2021/11/03	1	93.00	0	94.29	92.80	1	2,994	0.03%
2021/11/02	0	90.30	0	0.00	90.30	0	2,959	0.00%
2021/11/01	1	87.70	1.1	86.86	87.70	-0.1	2,987	0.00%
2021/10/29	0	85.60	0	0.00	86.10	0	2,989	0.00%
2021/10/28	0	0.00	0	86.00	85.30	0	2,978	0.00%
2021/10/27	0	84.60	0	0.00	84.60	0	3,012	0.00%
2021/10/25	1.1	86.70	0	0.00	87.00	1.1	3,122	0.03%
2021/10/22	0	85.00	1	84.70	84.70	-1	3,150	-0.03%
2021/10/21	0	0.00	0.2	87.60	86.80	-0.2	3,183	-0.01%
2021/10/18	0	84.60	0	0.00	85.00	0	3,329	0.00%
2021/10/15	0.1	87.18	0.1	87.90	87.00	0	3,366	0.00%
2021/10/14	0.1	88.90	0	0.00	88.00	0.1	3,382	0.00%
2021/10/13	4	86.63	4	87.18	86.80	0	3,402	0.00%
2021/10/12	0	86.80	0	0.00	86.40	0	3,512	0.00%
2021/10/08	3	88.87	2	90.50	88.80	1	3,796	0.03%
2021/10/05	1	87.18	0	0.00	88.80	1	4,135	0.02%
2021/10/04	0	0.00	1	87.50	87.20	-1	4,193	-0.02%
2021/10/01	1.2	92.02	1	93.90	91.60	0.2	4,247	0.00%
2021/09/30	1	96.70	0	0.00	98.80	1	4,388	0.02%
2021/09/29	21.3	97.22	0	0.00	95.70	21.3	4,534	0.47%
2021/09/28	20.1	100.00	0	0.00	100.00	20.1	4,670	0.43%
2021/09/27	0.2	102.00	1	102.50	101.00	-0.9	4,836	-0.02%
2021/09/24	1	102.50	3	103.50	102.50	-2	5,186	-0.04%
2021/09/22	0.1	102.00	0	0.00	102.00	0.1	5,768	0.00%
2021/09/13	3	106.50	0	0.00	105.50	3	8,738	0.03%
2021/09/09	0.1	106.00	1	105.00	105.50	-1	10,337	-0.01%
2021/09/08	1	107.00	0	0.00	108.00	1	10,557	0.01%
2021/09/07	1	107.50	1	104.50	104.00	0	10,745	0.00%
2021/09/06	10	102.00	11	101.91	102.00	-1	10,939	-0.01%
2021/09/03	61	104.00	0	0.00	104.00	61	11,502	0.53%
2021/09/02	0.1	108.00	0	0.00	107.50	0.1	11,858	0.00%
2021/09/01	5.1	106.80	5	109.40	106.50	0.1	12,244	0.00%
2021/08/31	2	108.75	1	111.00	109.50	1	12,513	0.01%
2021/08/26	0	0.00	1	120.00	120.50	-1	13,503	-0.01%
2021/08/25	2	118.25	5	118.90	119.50	-3	13,795	-0.02%
2021/08/24	4	117.13	4	119.25	115.00	0	13,900	0.00%
2021/08/23	17	119.29	34.1	118.46	117.00	-17.1	13,976	-0.12%
2021/08/20	2	111.50	0	0.00	112.00	2	13,862	0.01%
2021/08/19	33	109.58	33	109.94	109.50	0	13,888	0.00%
2021/08/18	1	109.04	0	0.00	111.00	1	13,840	0.01%
2021/08/17	2	106.00	3	104.50	103.00	-1	13,772	-0.01%
2021/08/16	1	112.50	1	105.50	105.50	0	13,751	0.00%
2021/08/13	28	115.91	33.5	113.60	112.50	-5.5	13,679	-0.04%
2021/08/12	11	112.59	14.1	114.07	114.50	-3.1	13,543	-0.02%
2021/08/11	20	109.75	20.5	110.02	109.50	-0.5	13,496	0.00%
2021/08/10	52	111.38	46	112.65	110.50	6	13,429	0.04%
2021/08/09	2	112.00	3.1	117.99	118.00	-1.1	13,206	-0.01%
2021/08/06	1	106.51	1	107.00	107.50	0	12,922	0.00%
2021/08/04	0	107.50	0	0.00	108.00	0	12,892	0.00%
2021/08/02	3	103.01	3	104.67	105.00	0	12,949	0.00%
2021/07/30	23	102.59	3	101.83	101.50	20	12,926	0.15%
2021/07/29	0	0.00	1	111.50	109.50	-1	12,884	-0.01%
2021/07/28	2	103.75	1	103.00	101.50	1	12,840	0.01%
2021/07/27	1.1	108.60	2	109.75	104.00	-0.9	12,855	-0.01%
2021/07/26	7	111.79	7	111.93	112.50	0	12,864	0.00%
2021/07/23	1	111.49	1	109.00	109.00	0	12,840	0.00%
2021/07/22	3	107.67	7	106.50	109.50	-4	12,805	-0.03%
2021/07/21	4.1	107.82	4.1	108.21	105.50	0	12,763	0.00%
2021/07/20	2.1	110.94	3	110.17	111.00	-1	12,747	-0.01%
2021/07/19	2	113.02	5	113.90	115.00	-3	12,746	-0.02%
2021/07/16	21	113.33	22	117.32	112.50	-1	12,872	-0.01%
2021/07/15	53	118.62	48	119.02	118.00	5	12,841	0.04%
2021/07/14	7.1	109.91	6.1	106.23	112.00	1	12,565	0.01%
2021/07/13	2.1	111.55	7	111.64	111.00	-4.9	12,477	-0.04%
2021/07/12	2	119.50	9	119.00	123.00	-7	12,377	-0.06%
2021/07/09	4	120.86	2	118.50	115.00	2	12,268	0.02%
2021/07/08	6	118.25	7	120.86	122.50	-1	12,227	-0.01%
2021/07/07	27	118.74	26	121.29	121.50	1	12,159	0.01%
2021/07/06	11	127.04	8.1	128.46	120.00	2.9	12,017	0.02%
2021/07/05	8.3	121.76	7	119.71	124.50	1.3	11,887	0.01%
2021/07/02	3.3	127.30	4	129.38	128.00	-0.7	11,742	-0.01%
2021/07/01	51.2	134.85	13	136.54	131.00	38.2	11,599	0.33%
2021/06/30	10	134.14	21	134.31	134.00	-11	11,281	-0.10%
2021/06/29	6.1	131.93	11	133.55	130.50	-4.9	11,026	-0.04%
2021/06/28	36.2	138.99	40	139.60	137.50	-3.8	10,780	-0.04%
2021/06/25	21	135.60	21.1	135.31	134.00	-0.1	10,339	0.00%
2021/06/24	63.1	138.80	49.5	138.50	134.50	13.6	9,950	0.14%
2021/06/23	6.5	133.68	14.1	131.59	132.00	-7.6	9,231	-0.08%
2021/06/22	113	154.15	115.8	149.38	138.50	-2.8	8,802	-0.03%	大買/大賣/
2021/06/21	211	152.76	197	154.26	149.50	14	7,861	0.18%	大買/大賣/
2021/06/18	23.3	142.65	22.2	144.16	145.50	1.1	7,103	0.02%
2021/06/17	6.1	126.63	9	128.83	132.50	-2.9	6,372	-0.05%
2021/06/16	3.1	127.98	2.6	127.94	120.50	0.6	6,173	0.01%
2021/06/15	45.1	128.84	45	129.50	126.50	0.1	6,121	0.00%
2021/06/11	44.1	135.26	36	135.76	131.00	8.1	5,913	0.14%
2021/06/10	7	120.64	12	124.29	130.50	-5	5,356	-0.09%
2021/06/09	30	125.13	14	122.39	119.00	16	4,980	0.32%
2021/06/08	4	114.63	4	115.75	119.50	0	4,582	0.00%
2021/06/07	75	119.07	82	118.11	109.00	-7	4,317	-0.16%
2021/06/04	67	116.81	60	115.95	120.00	7	3,895	0.18%
2021/06/03	4	107.25	3	108.17	109.50	1	3,408	0.03%
2021/06/02	4	93.75	8	96.04	99.80	-4	3,268	-0.12%
2021/06/01	7	86.44	12.1	86.13	90.80	-5.1	2,937	-0.17%
2021/05/28	0	0.00	6	80.00	80.20	-6	2,668	-0.22%
2021/05/27	1	79.40	2	77.16	78.10	-1	2,705	-0.04%
2021/05/26	2	73.86	6	74.57	74.90	-4	2,659	-0.15%
2021/05/24	2	74.30	0	0.00	74.00	2	2,634	0.08%
2021/05/21	4	73.75	2	73.80	74.00	2	2,621	0.08%
2021/05/20	0.1	72.30	0	0.00	71.80	0.1	2,618	0.00%
2021/05/19	1	72.40	0	0.00	72.80	1	2,616	0.04%
2021/05/17	1	67.00	0	0.00	66.80	1	2,587	0.04%
2021/05/14	3	71.00	3	72.20	71.00	0	2,564	0.00%
2021/05/13	0	0.00	3	67.97	71.90	-3	2,543	-0.12%
2021/05/12	1	74.90	357	70.31	71.20	-356	2,518	-14.14%	大賣/鉅額交易
2021/05/11	11	78.77	4	77.00	77.60	7	2,458	0.28%
2021/05/10	9	80.70	12	81.51	80.80	-3	2,413	-0.12%
2021/05/07	1	79.00	0	0.00	79.70	1	2,377	0.04%
2021/05/06	0	0.00	4	78.55	78.60	-4	2,369	-0.17%
2021/05/05	0	0.00	16	78.50	77.80	-16	2,364	-0.68%
2021/05/04	2	80.20	1	77.20	77.30	1	2,353	0.04%
2021/05/03	5	81.38	3	80.70	80.60	2	2,298	0.09%
2021/04/29	0	0.00	3	79.77	79.90	-3	2,248	-0.13%
2021/04/28	5	80.44	1	80.00	80.00	4	2,243	0.18%
2021/04/27	1	80.50	0	0.00	80.60	1	2,242	0.04%
2021/04/26	0	0.00	7	80.94	81.80	-7	2,211	-0.32%
2021/04/23	7	78.26	4	79.08	78.80	3	2,175	0.14%
2021/04/22	11.5	83.07	55	86.25	80.00	-43.5	2,152	-2.02%
2021/04/21	2	82.10	3.5	82.52	83.00	-1.5	1,974	-0.07%
2021/04/20	2	79.40	2	79.90	80.00	0	1,881	0.00%
2021/04/19	1	79.90	17	80.50	80.60	-16	1,888	-0.85%
2021/04/16	3	78.20	2	79.75	79.90	1	1,854	0.05%
2021/04/15	3	77.57	0	0.00	77.70	3	1,840	0.16%
2021/04/14	1	78.00	151.1	78.04	78.10	-150	1,852	-8.10%	大賣/鉅額交易
2021/04/13	2	79.45	0	0.00	79.20	2	1,890	0.11%
2021/04/09	0	0.00	5	79.20	79.00	-5	1,911	-0.26%
2021/04/08	0	0.00	1	80.10	79.90	-1	1,908	-0.05%
2021/04/07	0	0.00	0.1	81.00	80.50	-0.1	1,900	0.00%
2021/04/06	1.1	78.56	2	79.40	79.70	-1	1,922	-0.05%
2021/04/01	9	81.87	6	80.50	80.50	3	2,046	0.15%
2021/03/31	11	82.31	22.1	82.02	82.30	-11.1	2,007	-0.55%
2021/03/29	2	80.15	1	80.40	80.50	1	1,964	0.05%
2021/03/25	1	77.50	1.1	77.35	78.10	-0.1	2,024	0.00%
2021/03/24	1	76.80	10	77.35	77.50	-9	2,029	-0.44%
2021/03/23	3	77.20	25	76.70	77.20	-22	2,025	-1.08%
2021/03/22	4	77.96	5.1	77.85	78.50	-1.1	1,988	-0.05%
2021/03/19	11.2	76.39	3	76.53	76.10	8.2	1,970	0.42%
2021/03/18	6	76.18	7	76.30	76.10	-1	2,036	-0.05%
2021/03/17	3	76.10	0	0.00	76.10	3	1,910	0.16%
2021/03/16	0	0.00	1	69.20	69.20	-1	1,879	-0.05%
2021/03/15	6	68.78	0	0.00	68.80	6	1,880	0.32%
2021/03/12	11	68.03	0	0.00	68.10	11	1,951	0.56%
2021/03/10	2	66.50	0	0.00	67.10	2	1,956	0.10%
2021/03/09	0	0.00	2	66.85	67.20	-2	1,984	-0.10%
2021/03/08	10	65.50	0	0.00	65.40	10	1,967	0.51%
2021/03/05	1	65.90	0	0.00	65.90	1	1,965	0.05%
2021/03/03	1	64.00	28	64.30	65.50	-27	1,955	-1.38%
2021/03/02	28	67.57	1	67.70	65.10	27	1,941	1.39%
2021/02/26	1	63.50	11	64.45	64.60	-10	1,856	-0.54%
2021/02/19	0	0.00	2	62.80	63.00	-2	1,866	-0.11%
2021/02/18	10	62.90	2	62.80	63.10	8	1,893	0.42%
2021/02/17	2	61.55	5	61.50	62.90	-3	1,898	-0.16%
2021/02/05	0	0.00	0.1	61.00	60.50	-0.1	1,894	0.00%
2021/02/04	0	0.00	1	60.40	61.40	-1	1,913	-0.05%
2021/01/28	0	0.00	1	60.40	60.30	-1	2,253	-0.04%
2021/01/27	0	0.00	1	59.80	60.00	-1	2,276	-0.04%
2021/01/20	1	55.60	0	0.00	56.20	1	2,499	0.04%
2021/01/15	6	59.05	0	0.00	58.10	6	2,720	0.22%
2021/01/14	1	61.00	0	0.00	61.00	1	2,711	0.04%
2021/01/13	2	60.55	1	60.20	60.30	1	2,739	0.04%
2021/01/11	8	62.43	0	0.00	62.40	8	2,754	0.29%
2021/01/08	2	62.45	0	0.00	62.00	2	2,789	0.07%
2021/01/07	11	62.41	12	62.50	62.70	-1	2,973	-0.03%
2021/01/06	21	62.20	0	0.00	62.50	21	3,084	0.68%
2021/01/05	2	65.15	0	0.00	65.00	2	3,071	0.07%
2021/01/04	1	66.50	0	0.00	66.50	1	3,037	0.03%
2020/12/31	0	0.00	1	66.40	66.30	-1	3,038	-0.03%
2020/12/30	1	66.40	71	66.56	66.70	-70	3,049	-2.30%
2020/12/29	9	69.32	0	0.00	67.40	9	3,044	0.30%
2020/12/28	8	70.36	2	69.20	68.80	6	3,020	0.20%
2020/12/25	6	67.30	3	66.57	67.20	3	2,887	0.10%
2020/12/24	2	65.80	0	0.00	65.90	2	2,883	0.07%
2020/12/23	3	65.43	0	0.00	65.60	3	2,901	0.10%
2020/12/22	6	67.27	0	0.00	66.00	6	2,947	0.20%
2020/12/21	55	69.32	24	68.29	68.30	31	2,930	1.06%
2020/12/18	2	67.65	0	0.00	66.10	2	2,889	0.07%
2020/12/16	1	68.60	0	0.00	68.10	1	2,933	0.03%
2020/12/15	297	69.80	0	0.00	68.00	297	2,971	9.99%	大買/鉅額交易
2020/12/14	255	69.92	4	70.18	70.50	251	2,947	8.52%	大買/鉅額交易
2020/12/11	7	68.33	7	68.10	67.40	0	2,881	0.00%
2020/12/10	0	0.00	1	68.50	66.80	-1	2,918	-0.03%
2020/12/09	2	67.40	6	68.20	67.40	-4	3,064	-0.13%
2020/12/08	10	68.39	3	68.47	67.80	7	3,131	0.22%
2020/12/03	1	67.00	8	65.70	66.30	-7	3,205	-0.22%
2020/12/02	0	0.00	1	64.40	64.70	-1	3,251	-0.03%
2020/11/30	1	65.40	1	64.90	65.00	0	3,427	0.00%
2020/11/27	1	65.10	0	0.00	65.40	1	3,635	0.03%
2020/11/26	1	64.90	0	0.00	65.10	1	4,000	0.02%
2020/11/25	4	65.20	0	0.00	64.90	4	4,113	0.10%
2020/11/24	20	65.50	0	0.00	65.50	20	4,406	0.45%
2020/11/23	0	0.00	1	65.00	65.80	-1	4,437	-0.02%
2020/11/20	1	64.60	0	0.00	64.70	1	4,472	0.02%
2020/11/19	1	65.30	9	65.20	65.30	-8	4,549	-0.18%
2020/11/18	3	65.50	1	65.40	65.80	2	4,577	0.04%
2020/11/17	3	63.60	4	64.10	64.50	-1	4,625	-0.02%
2020/11/16	0	0.00	1	65.50	65.50	-1	4,694	-0.02%
2020/11/13	1	66.00	1	66.00	65.80	0	4,752	0.00%
2020/11/12	2	65.90	0	0.00	65.60	2	4,824	0.04%
2020/11/10	11	68.55	0	0.00	66.50	11	5,047	0.22%
2020/11/09	3	71.13	5	71.02	70.50	-2	5,062	-0.04%
2020/11/06	0.1	68.50	4	69.00	69.50	-3.9	5,089	-0.08%
2020/11/05	0	0.00	3	69.50	68.50	-3	5,313	-0.06%
2020/11/04	1	67.20	0	0.00	67.90	1	5,419	0.02%
2020/10/29	2	67.10	1	66.90	67.10	1	5,508	0.02%
2020/10/28	2	68.45	1	66.20	66.90	1	5,496	0.02%
2020/10/27	2	65.75	1	64.20	65.90	1	5,373	0.02%
2020/10/26	103	67.69	192	66.38	64.00	-89	5,330	-1.67%	大買/大賣/
2020/10/23	3	64.40	85	64.54	64.80	-82	5,181	-1.58%
2020/10/22	1	63.60	0	0.00	63.90	1	5,137	0.02%
2020/10/20	0	0.00	1	64.00	63.50	-1	5,097	-0.02%
2020/10/19	8	63.23	7	63.56	63.10	1	5,072	0.02%
2020/10/16	1	62.80	7	63.34	62.80	-6	5,066	-0.12%
2020/10/15	178	64.15	6	62.88	62.80	172	5,088	3.38%	大買/鉅額交易
2020/10/14	1	60.20	14.1	61.39	63.50	-13.1	4,895	-0.27%
2020/10/13	2	59.00	0	0.00	57.80	2	4,763	0.04%
2020/10/12	0	0.00	1	58.50	57.40	-1	4,713	-0.02%
2020/10/08	1	58.80	2	58.90	59.00	-1	4,710	-0.02%
2020/10/06	2	59.10	0	0.00	58.70	2	4,682	0.04%
2020/10/05	1	59.10	1	60.50	58.90	0	4,720	0.00%
2020/09/30	1	59.10	1	58.20	59.80	0	4,709	0.00%
2020/09/28	0	0.00	1	56.40	57.00	-1	4,756	-0.02%
2020/09/25	1	53.60	10	54.87	55.50	-9	4,768	-0.19%
2020/09/24	9	57.19	11	57.41	57.00	-2	4,752	-0.04%
2020/09/23	8	58.63	4	59.60	58.00	4	4,760	0.08%
2020/09/22	4	57.90	0	0.00	60.20	4	4,728	0.08%
2020/09/21	3	58.73	5	59.38	58.70	-2	4,699	-0.04%
2020/09/18	7	59.84	11	61.08	59.70	-4	4,711	-0.08%
2020/09/17	14	60.80	7	61.24	60.60	7	4,697	0.15%
2020/09/16	1	62.10	2.2	62.96	62.20	-1.2	4,677	-0.02%
2020/09/15	4	63.88	8	64.89	63.30	-4	4,679	-0.09%
2020/09/14	7	59.29	17	62.99	63.90	-10	4,651	-0.21%
2020/09/11	8	60.85	1	64.00	60.00	7	4,532	0.15%
2020/09/10	4	64.87	2	64.80	64.50	2	4,506	0.04%
2020/09/09	8	65.53	4	65.40	65.40	4	4,615	0.09%
2020/09/08	2	66.22	21	65.37	64.30	-19	4,663	-0.41%
2020/09/07	8	69.50	44	68.06	68.00	-36	4,575	-0.79%
2020/09/04	12	68.98	4.1	68.42	70.00	7.9	4,521	0.17%
2020/09/03	11	70.43	9	69.64	69.70	2	4,485	0.04%
2020/09/02	25	70.20	26	71.08	70.70	-1	4,414	-0.02%
2020/09/01	16	71.86	14	69.06	67.30	2	4,265	0.05%
2020/08/31	0	0.00	5	66.68	68.00	-5	3,908	-0.13%
2020/08/28	38	60.39	36	60.74	61.90	2	3,802	0.05%
2020/08/27	22	57.38	3	57.10	57.30	19	3,512	0.54%
2020/08/25	1	55.50	0	0.00	55.50	1	3,483	0.03%
2020/08/24	7	55.56	0	0.00	55.40	7	3,421	0.20%
2020/08/20	1	54.50	0	0.00	55.30	1	3,339	0.03%
2020/08/19	0	0.00	2	57.20	56.60	-2	3,245	-0.06%
2020/08/18	2	58.45	10	58.13	58.50	-8	3,185	-0.25%
2020/08/17	0	0.00	18	56.65	57.00	-18	3,121	-0.58%
2020/08/14	25	55.70	29	56.25	55.80	-4	3,080	-0.13%
2020/08/13	16	55.99	1	56.00	57.00	15	2,866	0.52%
2020/08/12	3	53.57	14	52.94	55.20	-11	2,776	-0.40%
2020/08/11	21	51.94	11	52.26	52.10	10	2,700	0.37%
2020/08/10	2	48.03	1	50.60	50.60	1	2,448	0.04%
2020/08/06	6	45.13	1.3	44.80	44.85	4.7	2,268	0.21%
2020/08/05	0	0.00	1	41.00	43.25	-1	2,197	-0.05%
2020/08/04	0	0.00	1	40.25	39.80	-1	2,184	-0.05%
2020/07/31	1	39.00	0	0.00	39.00	1	2,215	0.05%
2020/07/28	1	37.50	0	0.00	37.50	1	2,197	0.05%
2020/07/24	2	38.28	0	0.00	38.70	2	2,185	0.09%
2020/07/23	4	38.66	0	0.00	38.80	4	2,175	0.18%
2020/07/22	1	39.00	0	0.00	39.00	1	2,172	0.05%
2020/07/21	3	38.22	1.1	39.02	39.25	1.9	2,149	0.09%
2020/07/16	11.1	36.19	0	0.00	36.05	11.1	2,079	0.53%
2020/07/15	1	35.50	1	35.60	35.60	0	2,076	0.00%
2020/07/14	0.4	36.15	0	0.00	36.20	0.4	2,067	0.02%
2020/07/13	0	0.00	4	36.90	36.70	-4	2,061	-0.19%
2020/07/10	1	35.90	0	0.00	35.90	1	2,043	0.05%
2020/07/09	2	38.53	0	0.00	38.10	2	1,997	0.10%
2020/07/08	3	38.83	0	0.00	38.40	3	1,979	0.15%
2020/07/07	3	40.18	4	40.35	39.60	-1	1,928	-0.05%
2020/07/06	4	41.36	11	41.23	41.30	-7	1,886	-0.37%
2020/07/03	3	41.02	2	41.30	41.35	1	1,855	0.05%
2020/07/02	5.5	40.25	2	40.50	40.15	3.5	1,819	0.19%
2020/07/01	3	39.53	0	0.00	39.45	3	1,780	0.17%
2020/06/30	2	39.40	1	39.45	39.40	1	1,769	0.06%
2020/06/29	3.2	40.22	1	40.30	39.95	2.2	1,751	0.12%
2020/06/24	1	39.45	0	0.00	39.45	1	1,699	0.06%
2020/06/23	0	0.00	1	38.10	37.90	-1	1,670	-0.06%
2020/06/22	1	38.00	2	37.75	37.55	-1	1,659	-0.06%
2020/06/19	1.3	39.31	0	0.00	38.70	1.3	1,626	0.08%
2020/06/18	4	39.48	0	0.00	39.65	4	1,595	0.25%
2020/06/17	8.5	39.34	1	39.45	40.00	7.5	1,566	0.48%
2020/06/16	10	38.92	1	38.90	37.80	9	1,499	0.60%
2020/06/15	8	35.99	2.3	36.71	37.25	5.7	1,377	0.42%
2020/06/10	2	35.05	8	35.30	34.40	-6	1,212	-0.50%
2020/06/09	2	34.43	2	34.45	34.50	0	1,170	0.00%
2020/06/08	6	34.24	0	0.00	35.20	6	1,136	0.53%
2020/06/04	0	0.00	1	32.20	32.10	-1	1,058	-0.09%
2020/06/03	0	0.00	1	32.00	32.35	-1	1,056	-0.09%
2020/06/02	1	32.70	0.1	31.30	31.50	0.9	1,038	0.09%
2020/06/01	0	0.00	1	31.45	31.50	-1	996	-0.10%
2020/05/29	1.1	30.90	0	0.00	31.00	1.1	977	0.11%
2020/05/26	0	0.00	20	30.00	29.65	-20	935	-2.14%
2020/05/25	0	0.00	53	29.69	29.55	-53	925	-5.73%
2020/05/22	2	29.33	1	29.65	29.20	1	911	0.11%
2020/05/21	1	30.10	0	0.00	30.10	1	893	0.11%
2020/05/20	0	0.00	7	29.23	29.20	-7	862	-0.81%
2020/05/18	3	29.62	2	29.90	29.00	1	844	0.12%
2020/05/14	1	29.65	1	29.10	28.90	0	788	0.00%
2020/05/12	20	28.50	11	28.66	28.75	9	739	1.22%
2020/05/11	51	28.30	1	28.40	28.70	50	717	6.97%
2020/05/08	11	27.57	1	27.40	27.45	10	669	1.49%
2020/05/07	0	0.00	1	27.00	27.00	-1	630	-0.16%
2020/04/30	0	0.00	3	25.05	24.95	-3	609	-0.49%
2020/04/22	0	0.00	2	23.10	23.50	-2	683	-0.29%
2020/04/17	3	24.07	0	0.00	24.05	3	675	0.44%
2020/03/27	0	0.00	5	22.31	22.10	-5	720	-0.69%
2020/03/25	5	20.75	0	0.00	20.55	5	743	0.67%
2020/03/23	1	19.10	0	0.00	19.10	1	713	0.14%
2020/03/16	1	23.35	0	0.00	22.65	1	660	0.15%
2020/03/12	1	24.95	0	0.00	24.80	1	654	0.15%
2020/03/10	0	0.00	2	25.50	25.65	-2	656	-0.30%
2020/03/09	1	25.40	0	0.00	25.90	1	657	0.15%
2020/03/05	1	26.15	0	0.00	26.10	1	649	0.15%
2020/02/25	0	0.00	2	26.35	26.35	-2	674	-0.30%
2020/01/31	0	0.00	4	26.60	26.90	-4	674	-0.59%
2020/01/30	0	0.00	4	26.75	26.50	-4	663	-0.60%
2020/01/16	0	0.00	1	28.30	28.70	-1	610	-0.16%
2020/01/09	0	0.00	1	27.80	27.75	-1	569	-0.18%
2019/12/27	0	0.00	2	27.40	27.45	-2	515	-0.39%
2019/12/20	0	0.00	5	26.30	26.60	-5	437	-1.14%
2019/12/02	0	0.00	7	25.85	25.90	-7	513	-1.36%
2019/11/29	0	0.00	10	26.02	25.90	-10	509	-1.96%
2019/11/15	0	0.00	15	25.45	25.60	-15	479	-3.13%
2019/11/13	15	25.95	0	0.00	26.05	15	492	3.05%
2019/11/12	30	25.80	0	0.00	25.80	30	496	6.05%
2019/11/04	0	0.00	1	25.25	25.20	-1	508	-0.20%
2019/10/25	1	24.10	0	0.00	24.15	1	482	0.21%
2019/10/22	0	0.00	0	24.00	24.00	0	479	0.00%
2019/10/21	0	0.00	0	24.10	24.05	0	481	0.00%
2019/10/16	0	0.00	1	23.90	24.05	-1	480	-0.21%
2019/10/15	0	0.00	1.2	23.76	23.80	-1.2	482	-0.24%
2019/10/08	1	23.85	1	23.95	23.80	0	481	0.00%
2019/09/18	0	0.00	1	25.05	25.05	-1	496	-0.20%
2019/09/10	4	25.15	0	0.00	24.80	4	480	0.83%
2019/09/09	3	26.25	7	26.26	25.60	-4	465	-0.86%
2019/09/06	1	24.60	5	24.10	24.80	-4	397	-1.01%
2019/08/16	0	0.00	2	23.25	23.35	-2	380	-0.53%
2019/08/15	1	23.50	0	0.00	23.40	1	370	0.27%
2019/08/14	1	23.45	0	0.00	23.45	1	357	0.28%
2019/07/17	1	21.20	0	0.00	21.15	1	336	0.30%
2019/06/04	20	22.50	20	22.45	22.20	0	284	0.00%
2019/04/18	0	0.00	1	21.75	21.75	-1	165	-0.60%
2019/04/11	2	21.50	0	0.00	21.50	2	157	1.27%
2019/04/01	0	0.00	1	21.45	21.40	-1	130	-0.76%
2019/03/26	0	0.00	1	21.50	21.45	-1	121	-0.83%
2019/03/25	1	21.25	2	21.40	21.40	-1	118	-0.85%
2019/03/18	0	20.90	0	0.00	20.70	0	87	0.00%
2019/03/08	0	20.60	0	0.00	20.40	0	84	0.00%
2019/03/07	0	20.60	1	20.70	20.50	-1	83	-1.20%
2019/01/30	1	19.60	0	0.00	19.60	1	72	1.38%
2018/12/03	0	0.00	1	20.15	20.00	-1	112	-0.89%
2018/11/12	0	0.00	6	20.03	19.95	-6	112	-5.34%
2018/11/09	2	19.80	0	0.00	19.90	2	111	1.79%
2018/11/08	2	19.95	1	20.00	19.95	1	110	0.90%
2018/11/07	2	19.75	0	0.00	19.80	2	110	1.80%
2018/10/24	1	19.05	0	0.00	19.10	1	139	0.72%
2018/10/12	0	0.00	3	19.25	19.40	-3	138	-2.17%
2018/09/21	1	19.50	0	0.00	19.45	1	124	0.80%
2018/09/19	1	19.45	0	0.00	19.50	1	126	0.79%
2018/08/22	1	19.85	0	0.00	19.85	1	127	0.79%
2018/08/13	1	19.90	0	0.00	19.80	1	125	0.80%
2018/08/09	1	20.00	1	20.00	20.00	0	121	0.00%
2018/08/08	0	0.00	4	20.00	20.05	-4	118	-3.37%
2018/08/07	4	20.86	0	0.00	20.90	4	110	3.63%
2018/07/25	0	0.00	3	20.35	20.40	-3	84	-3.54%
2018/06/21	3	20.40	0	0.00	20.45	3	90	3.32%
2018/04/10	0	21.15	0	0.00	21.05	0	221	0.00%
2018/03/30	0	21.30	0	0.00	21.40	0	282	0.00%
2018/03/23	1	20.90	0	0.00	20.95	1	291	0.34%
2018/03/12	0	21.55	0	0.00	21.55	0	282	0.00%
2018/02/27	0	21.25	0	0.00	21.30	0	288	0.00%
2018/02/12	0	0.00	1	20.95	20.80	-1	297	-0.34%
2018/02/09	1	20.80	0	0.00	20.80	1	297	0.34%
2018/02/01	0	0.00	2	21.45	21.50	-2	318	-0.63%
2018/01/30	1	21.05	0	0.00	21.10	1	315	0.32%
2018/01/26	0	0.00	1	21.10	21.10	-1	344	-0.29%
2018/01/24	1	21.10	0	0.00	21.20	1	354	0.28%
2018/01/11	2	21.33	0	0.00	21.35	2	346	0.58%
2018/01/10	0	0.00	5	21.39	21.40	-5	345	-1.45%
2018/01/09	5	21.33	4	21.40	21.50	1	350	0.29%
2018/01/08	4	21.48	0	0.00	21.50	4	345	1.16%
2018/01/05	2	21.53	7	21.65	21.65	-5	342	-1.46%
2018/01/04	6	21.42	0	0.00	21.55	6	341	1.76%
2018/01/03	1	21.50	0	0.00	21.55	1	341	0.29%
2018/01/02	0	0.00	7	21.44	21.80	-7	324	-2.16%