中菲行 (5609)-凱基-基隆券商分點個股進出

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
82.3
漲跌
▲0.3
漲幅
+0.37%
成交量
54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

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-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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
2024/11/28	0	0.00	2	82.00	82.00	-2	157	-1.27%
2024/11/21	0.5	83.90	0	0.00	84.20	0.5	155	0.32%
2024/11/13	1	83.80	0	0.00	84.00	1	153	0.65%
2024/11/06	0.5	86.10	0	0.00	86.00	0.5	141	0.35%
2024/10/24	0	0.00	1	85.20	85.00	-1	164	-0.61%
2024/10/18	1	85.10	0	0.00	83.30	1	169	0.59%
2024/09/05	1	85.80	0	0.00	85.50	1	239	0.42%
2024/09/04	1	86.00	0	0.00	85.50	1	253	0.39%
2024/08/15	0	0.00	3	90.50	89.50	-3	448	-0.67%
2024/08/07	0.2	87.30	0	0.00	88.30	0.2	539	0.04%
2024/07/29	0.3	89.90	0	0.00	89.10	0.3	605	0.05%
2024/07/17	0	0.00	1	93.50	93.30	-1	617	-0.16%
2024/07/15	0	0.00	0.1	93.00	93.10	-0.1	643	-0.01%
2024/07/12	0	92.00	2	91.90	91.80	-2	641	-0.31%
2024/07/11	1	92.50	0	0.00	91.90	1	645	0.15%
2024/07/09	0.4	93.50	0	0.00	93.30	0.4	648	0.06%
2024/07/01	0.1	90.70	0	0.00	90.30	0.1	657	0.02%
2024/06/26	0	0.00	0.1	91.30	91.00	-0.1	656	-0.02%
2024/06/24	0	0.00	4	90.20	89.90	-4	655	-0.61%
2024/06/17	1.1	89.38	0	0.00	89.10	1.1	658	0.17%
2024/06/13	1.2	89.02	0	0.00	89.50	1.2	660	0.18%
2024/06/12	0.1	90.00	0	0.00	88.50	0.1	662	0.01%
2024/06/07	3.1	96.30	0	0.00	95.70	3.1	661	0.46%
2024/06/06	0.1	94.50	0	0.00	94.40	0.1	662	0.02%
2024/06/03	1	99.80	0	0.00	99.30	1	592	0.17%
2024/05/31	0.1	98.90	0	0.00	98.70	0.1	587	0.02%
2024/05/29	0.2	99.60	0	0.00	99.80	0.2	574	0.03%
2024/05/28	0	0.00	2	100.50	100.00	-2	567	-0.35%
2024/05/20	4	97.35	0	0.00	97.30	4	543	0.74%
2024/05/17	0.2	96.70	0	0.00	96.60	0.2	542	0.03%
2024/05/14	0.1	97.20	0	0.00	96.40	0.1	534	0.02%
2024/05/13	0	0.00	0.5	101.50	101.00	-0.5	516	-0.10%
2024/05/10	0	0.00	1	101.50	99.90	-1	476	-0.21%
2024/05/09	1	98.00	0	0.00	97.50	1	441	0.23%
2024/05/08	0.2	96.10	0	0.00	96.10	0.2	434	0.05%
2024/05/07	0	0.00	4	95.80	96.00	-4	427	-0.94%
2024/05/06	0.1	94.20	0	0.00	95.20	0.1	426	0.02%
2024/05/03	0.1	94.20	0	0.00	94.20	0.1	424	0.02%
2024/05/02	4	94.70	0	0.00	94.40	4	424	0.94%
2024/04/17	0	0.00	1	91.80	91.70	-1	411	-0.24%
2024/04/12	0.1	92.50	0	0.00	92.40	0.1	419	0.02%
2024/04/02	0	0.00	1	89.00	89.90	-1	420	-0.24%
2024/03/27	0	0.00	1	90.00	90.70	-1	484	-0.21%
2024/03/25	0	90.10	0	0.00	90.10	0	494	0.00%
2024/03/22	0	0.00	3.6	89.90	90.20	-3.6	504	-0.72%
2024/03/13	1	90.40	1.3	90.63	90.70	-0.3	534	-0.06%
2024/03/11	0	0.00	2	88.10	88.20	-2	510	-0.39%
2024/03/04	0	84.00	0	0.00	83.90	0	507	0.00%
2024/02/26	0	84.70	0	0.00	84.40	0	498	0.00%
2024/02/22	0	85.00	0	0.00	85.00	0	490	0.00%
2024/01/30	0	87.20	0	0.00	87.50	0	452	0.00%
2024/01/08	0	0.00	1	86.80	86.90	-1	416	-0.24%
2024/01/04	0	0.00	2	85.90	85.50	-2	404	-0.49%
2023/12/26	1	83.90	1	83.50	83.50	0	383	0.00%
2023/12/25	4	84.30	2	83.00	83.00	2	381	0.52%
2023/12/22	0	0.00	4	89.38	88.40	-4	352	-1.13%
2023/12/15	0	0.00	2	84.30	83.00	-2	270	-0.74%
2023/12/14	0	0.00	2	83.80	83.20	-2	264	-0.76%
2023/12/13	0	0.00	1	84.50	83.30	-1	262	-0.38%
2023/12/08	0	80.50	0	0.00	80.30	0	249	0.01%
2023/12/05	0.1	81.50	0	0.00	81.30	0.1	239	0.02%
2023/12/04	3	81.20	0	0.00	81.40	3	218	1.37%
2023/12/01	1	79.30	0	0.00	79.60	1	208	0.48%
2023/11/30	2	79.40	0	0.00	79.00	2	208	0.97%
2023/11/27	0	0.00	0	79.10	78.80	0	213	-0.01%
2023/11/17	0	0.00	3	80.30	80.40	-3	215	-1.39%
2023/11/14	1	79.30	0	0.00	79.30	1	219	0.45%
2023/10/31	0	0.00	0	79.60	79.30	0	223	0.00%
2023/10/30	0	0.00	0	80.00	79.70	0	228	0.00%
2023/10/24	0	0.00	2.1	77.68	78.50	-2.1	230	-0.91%
2023/10/12	0	77.20	0	0.00	77.40	0	205	0.01%
2023/10/11	0	78.20	0	0.00	77.10	0	208	0.01%
2023/10/05	0	0.00	0	79.30	79.90	0	219	0.00%
2023/09/25	0	0.00	2	79.50	79.60	-2	297	-0.67%
2023/09/20	0.1	80.50	0	0.00	80.50	0.1	354	0.01%
2023/09/14	0	0.00	1	79.30	79.70	-1	358	-0.28%
2023/09/06	0	77.90	0	0.00	77.50	0	383	0.01%
2023/08/23	0	0.00	0.1	74.85	74.50	-0.1	428	-0.03%
2023/08/21	1	75.60	0	0.00	75.60	1	432	0.23%
2023/08/18	1	76.40	3	76.60	76.40	-2	433	-0.46%
2023/08/17	0	0.00	0.1	75.40	75.20	-0.1	426	-0.01%
2023/08/08	0	0.00	0.1	76.00	75.70	-0.1	430	-0.02%
2023/08/04	0	0.00	7	75.03	75.80	-7	427	-1.64%
2023/08/02	6.1	75.65	0	0.00	75.00	6.1	431	1.41%
2023/07/28	1	74.60	0.2	74.30	74.40	0.9	427	0.20%
2023/07/27	0.1	73.30	0	0.00	73.60	0.1	424	0.01%
2023/07/26	0	0.00	4	72.80	72.50	-4	424	-0.94%
2023/07/25	0	0.00	0.1	71.50	71.40	-0.1	422	-0.02%
2023/07/20	3	71.10	0	0.00	71.80	3	436	0.69%
2023/07/17	4	71.38	1	71.40	71.50	3	444	0.68%
2023/07/13	3	70.50	1	70.70	70.10	2	445	0.45%
2023/07/12	0.1	74.50	0	0.00	72.80	0.1	440	0.01%
2023/07/07	0	0.00	3	76.83	76.10	-3	435	-0.69%
2023/07/06	0.3	77.70	2	77.40	77.60	-1.8	432	-0.40%
2023/07/05	0	0.00	5	78.12	78.20	-5	431	-1.16%
2023/07/04	0	0.00	3	78.90	78.70	-3	427	-0.70%
2023/07/03	3	78.63	0	0.00	78.20	3	419	0.71%
2023/06/30	2	92.50	1	92.30	92.30	1	379	0.26%
2023/06/29	0	0.00	1	89.30	89.20	-1	340	-0.29%
2023/06/26	1	90.00	0	0.00	90.10	1	337	0.30%
2023/06/21	1	91.00	0	0.00	90.90	1	335	0.30%
2023/06/15	0	0.00	1	92.60	92.60	-1	337	-0.30%
2023/06/13	2	91.50	0	0.00	91.40	2	389	0.51%
2023/06/12	0	89.90	1	90.00	90.00	-1	388	-0.25%
2023/06/09	1	91.40	0	0.00	91.30	1	384	0.26%
2023/06/08	8	90.84	0	0.00	91.40	8	376	2.13%
2023/06/07	2	88.10	0	0.00	88.10	2	359	0.56%
2023/06/06	0	0.00	0.2	87.30	87.10	-0.2	356	-0.07%
2023/06/05	3	86.30	0	0.00	86.30	3	352	0.85%
2023/05/29	0	0.00	1	85.80	86.00	-1	384	-0.26%
2023/05/25	0.1	85.80	1	85.60	85.60	-1	399	-0.24%
2023/05/22	1	84.70	0	0.00	84.60	1	408	0.24%
2023/05/18	0	0.00	0.3	84.50	84.20	-0.3	407	-0.08%
2023/04/26	1	85.80	0	0.00	86.00	1	421	0.24%
2023/04/25	0	0.00	1	87.40	85.40	-1	415	-0.24%
2023/03/29	0	0.00	1.3	85.65	85.60	-1.3	376	-0.35%
2023/03/28	0.1	84.90	1	84.80	84.90	-0.9	373	-0.24%
2023/03/27	1	84.50	0	0.00	84.50	1	369	0.27%
2023/03/17	0.1	83.90	0	0.00	84.30	0.1	352	0.03%
2023/03/16	0	0.00	2	83.05	83.00	-2	329	-0.61%
2023/03/06	1	79.50	3	80.10	79.30	-2	285	-0.70%
2023/02/24	2	78.10	0.1	77.70	78.30	1.9	262	0.73%
2023/02/23	0	0.00	1	78.50	78.30	-1	257	-0.39%
2023/01/05	0	0.00	1	71.20	71.20	-1	342	-0.29%
2022/12/22	0	0.00	1	72.70	73.00	-1	354	-0.28%
2022/12/16	0	0.00	1	73.00	72.00	-1	355	-0.28%
2022/12/08	0	0.00	1	72.20	72.20	-1	355	-0.28%
2022/12/05	0	0.00	1	74.10	74.60	-1	352	-0.28%
2022/11/11	0	0.00	2	70.40	69.90	-2	369	-0.54%
2022/11/10	0	0.00	2	69.40	69.40	-2	367	-0.54%
2022/11/09	4	68.35	0	0.00	68.80	4	367	1.09%
2022/11/04	1	65.70	1	67.00	66.00	0	380	0.00%
2022/11/02	0	0.00	1	64.00	64.40	-1	464	-0.22%
2022/10/17	0	0.00	2	59.20	61.00	-2	436	-0.46%
2022/10/14	2	63.90	1	64.00	63.00	1	430	0.23%
2022/09/28	1	61.01	0	0.00	60.40	1	439	0.23%
2022/09/14	0	0.00	0.5	72.00	72.00	-0.5	551	-0.09%
2022/09/07	0	0.00	0.1	70.00	70.20	-0.1	660	-0.02%
2022/09/05	0.1	72.90	0	0.00	71.90	0.1	719	0.01%
2022/09/02	1	75.20	2	74.10	74.30	-1	737	-0.14%
2022/09/01	0.1	78.50	0	0.00	78.10	0.1	745	0.01%
2022/08/29	1	79.20	0	0.00	79.20	1	783	0.13%
2022/08/23	0	0.00	10	80.58	80.80	-10	801	-1.25%
2022/08/16	0	0.00	0.5	82.00	82.00	-0.5	820	-0.06%
2022/08/11	0	0.00	2.2	84.05	84.00	-2.2	843	-0.26%
2022/08/10	5	83.90	3	82.83	84.10	2	830	0.24%
2022/08/09	4	76.90	0	0.00	82.00	4	771	0.52%
2022/07/29	0	0.00	1	74.30	74.50	-1	918	-0.11%
2022/07/22	0	0.00	3	74.13	73.90	-3	946	-0.32%
2022/07/20	3	72.83	0	0.00	72.20	3	965	0.31%
2022/07/19	0	0.00	0.2	71.30	72.20	-0.2	986	-0.02%
2022/07/12	0.1	68.50	0	0.00	68.70	0.1	1,183	0.01%
2022/07/08	7	71.44	0	0.00	72.00	7	1,253	0.56%
2022/07/01	1.2	67.98	0	0.00	67.50	1.2	1,288	0.09%
2022/06/29	0.1	72.50	0	0.00	71.90	0.1	1,285	0.01%
2022/06/28	0	0.00	1	75.60	74.30	-1	1,279	-0.08%
2022/06/21	0.1	76.80	0.1	77.10	76.70	0	1,219	0.00%
2022/06/17	0.2	84.55	0	0.00	83.70	0.2	1,189	0.02%
2022/06/16	2	88.00	0	0.00	86.50	2	1,191	0.17%
2022/06/15	1	101.00	0	0.00	101.00	1	1,197	0.08%
2022/06/14	3	102.00	0	0.00	103.50	3	1,180	0.25%
2022/06/13	1	104.00	0	0.00	103.00	1	1,169	0.09%
2022/06/10	0	0.00	2	107.00	106.50	-2	1,159	-0.17%
2022/06/09	0	0.00	1	109.00	108.50	-1	1,150	-0.09%
2022/06/06	2	110.50	0	0.00	110.00	2	1,171	0.17%
2022/06/01	0	0.00	1	109.50	109.50	-1	1,252	-0.08%
2022/05/27	1	109.00	0	0.00	109.50	1	1,434	0.07%
2022/05/23	1	110.50	1	108.50	108.50	0	1,465	0.00%
2022/05/16	0	0.00	1	108.50	107.50	-1	1,465	-0.07%
2022/05/13	0	0.00	3	110.50	111.00	-3	1,443	-0.21%
2022/05/12	0.6	108.50	1	112.50	108.50	-0.4	1,440	-0.03%
2022/05/11	5	110.10	5.3	111.32	110.50	-0.3	1,392	-0.02%
2022/05/10	0	0.00	1	108.00	108.50	-1	1,353	-0.07%
2022/05/05	0.2	107.25	0	0.00	107.00	0.2	1,394	0.01%
2022/05/04	0.1	107.00	0	0.00	107.00	0.1	1,397	0.01%
2022/04/27	1	100.50	0	0.00	101.50	1	1,445	0.07%
2022/04/21	1	108.00	1	110.00	108.00	0	1,433	0.00%
2022/04/20	2	108.75	1	111.50	109.00	1	1,445	0.07%
2022/04/19	3	108.83	2	110.00	108.50	1	1,497	0.07%
2022/04/18	4	109.50	5	112.60	108.50	-1	1,536	-0.07%
2022/04/15	1	110.00	1	109.50	109.50	0	1,561	0.00%
2022/04/14	3	109.33	2	110.25	108.00	1	1,582	0.06%
2022/04/13	1	107.50	2	108.25	107.50	-1	1,549	-0.06%
2022/04/12	1	104.50	0	0.00	106.00	1	1,533	0.07%
2022/04/11	0	0.00	1	107.00	106.00	-1	1,526	-0.07%
2022/04/07	2	105.25	0	0.00	104.50	2	1,536	0.13%
2022/03/31	0	0.00	1	105.50	105.00	-1	1,541	-0.06%
2022/03/28	1	102.50	1	103.50	104.50	0	1,552	0.00%
2022/03/25	0	0.00	1	103.50	103.00	-1	1,562	-0.06%
2022/03/24	0	0.00	3	105.50	105.00	-3	1,562	-0.19%
2022/03/23	0.1	105.50	13	105.85	105.50	-12.9	1,587	-0.81%
2022/03/22	0	0.00	0.1	106.00	105.50	-0.1	1,605	-0.01%
2022/03/21	2	106.00	2	108.00	106.00	0	1,631	0.00%
2022/03/18	2	106.00	1.5	106.00	107.00	0.5	1,656	0.03%
2022/03/17	3	104.33	1	104.50	104.50	2	1,642	0.12%
2022/03/15	1.2	102.50	0	0.00	101.50	1.2	1,739	0.07%
2022/03/14	0	103.50	0	0.00	104.00	0	1,813	0.00%
2022/03/11	0.1	102.50	0	0.00	103.00	0.1	1,869	0.01%
2022/03/09	0	0.00	1	101.50	101.50	-1	1,889	-0.05%
2022/03/08	1.2	100.06	0	0.00	98.30	1.2	1,925	0.06%
2022/03/04	9	110.00	15	109.77	108.50	-6	1,872	-0.32%
2022/03/03	3	107.50	10	108.10	108.00	-7	1,803	-0.39%
2022/03/01	1	101.00	1	102.00	103.00	0	1,774	0.00%
2022/02/25	1	101.00	1.1	101.93	100.50	-0.1	1,801	0.00%
2022/02/24	2	99.85	2	101.50	99.70	0	1,820	0.00%
2022/02/23	0	0.00	1	102.00	102.50	-1	1,856	-0.05%
2022/02/21	1	103.50	0	0.00	103.50	1	2,092	0.05%
2022/02/17	0.1	102.00	1	102.00	102.00	-0.9	2,401	-0.04%
2022/02/15	0	0.00	1.2	100.42	100.50	-1.2	2,652	-0.05%
2022/02/14	1	99.70	0	0.00	99.70	1	2,675	0.04%
2022/02/11	0	0.00	1	101.50	102.00	-1	2,702	-0.04%
2022/02/10	0	0.00	0.2	103.00	103.00	-0.2	2,739	-0.01%
2022/02/09	2.1	102.00	1	103.00	102.00	1.1	2,797	0.04%
2022/02/08	1	101.50	3	103.83	101.50	-2	2,812	-0.07%
2022/02/07	2.8	101.76	0	0.00	102.00	2.8	2,830	0.10%
2022/01/25	2.6	95.28	0	0.00	95.00	2.6	2,930	0.09%
2022/01/24	0.1	96.27	0	0.00	97.50	0.1	2,933	0.00%
2022/01/21	1.1	99.57	4	99.35	98.50	-2.9	2,942	-0.10%
2022/01/20	2	102.00	0	0.00	102.00	2	2,920	0.07%
2022/01/19	1.1	102.05	0	0.00	102.00	1.1	2,919	0.04%
2022/01/14	3.3	103.00	0	0.00	104.00	3.3	2,934	0.11%
2022/01/13	0	0.00	1.5	105.16	104.00	-1.5	2,927	-0.05%
2022/01/12	1	107.00	1	107.50	107.00	0	2,905	0.00%
2022/01/11	2	110.00	3	111.17	110.50	-1	2,843	-0.04%
2022/01/10	3	109.50	2.1	112.38	109.00	0.9	2,791	0.03%
2022/01/07	0	0.00	4	106.75	107.50	-4	2,708	-0.15%
2022/01/06	1	105.50	1	105.50	105.50	0	2,701	0.00%
2022/01/05	1	103.50	0	0.00	104.00	1	2,714	0.04%
2021/12/30	0.1	105.00	0	0.00	105.50	0.1	2,745	0.00%
2021/12/28	3	106.50	4	107.50	105.50	-1	2,759	-0.04%
2021/12/23	1	106.50	0	0.00	105.00	1	2,807	0.04%
2021/12/20	1	105.50	1	106.50	106.00	0	2,837	0.00%
2021/12/17	0	0.00	2	108.75	105.00	-2	2,840	-0.07%
2021/12/16	2	107.00	1	108.50	107.00	1	2,817	0.04%
2021/12/13	2	107.25	3	108.00	106.50	-1	2,780	-0.04%
2021/12/10	2.7	108.93	10	110.60	108.00	-7.3	2,761	-0.27%
2021/12/08	2	107.50	0	0.00	106.50	2	2,666	0.08%
2021/12/07	1	106.03	1	108.00	107.50	0	2,593	0.00%
2021/12/06	3	104.50	1	105.00	104.50	2	2,554	0.08%
2021/12/03	2.4	103.25	0	0.00	102.50	2.4	2,557	0.09%
2021/12/02	15	103.77	8	103.94	103.00	7	2,597	0.27%
2021/12/01	1	100.50	1	100.50	101.00	0	2,562	0.00%
2021/11/30	1	100.50	2	101.25	100.50	-1	2,596	-0.04%
2021/11/29	1	98.70	0	0.00	98.50	1	2,600	0.04%
2021/11/26	0	0.00	1	99.00	98.80	-1	2,601	-0.04%
2021/11/22	5	105.20	0	0.00	104.50	5	2,639	0.19%
2021/11/19	5	107.10	0.1	110.00	107.00	4.9	2,648	0.19%
2021/11/18	4	108.13	3	109.83	108.50	1	2,627	0.04%
2021/11/17	2	103.25	1	104.00	103.50	1	2,627	0.04%
2021/11/16	0	0.00	6	106.58	107.50	-6	2,552	-0.24%
2021/11/15	0	0.00	2	98.00	98.00	-2	2,402	-0.08%
2021/11/12	2	99.95	7	100.04	99.50	-5	2,406	-0.21%
2021/11/11	4	93.95	4	92.63	92.40	0	2,271	0.00%
2021/11/10	1	95.70	1	96.00	94.80	0	2,335	0.00%
2021/11/08	2	95.20	2	95.80	97.40	0	2,466	0.00%
2021/11/05	0	0.00	1	93.20	93.40	-1	2,497	-0.04%
2021/11/04	4	91.08	2	91.70	90.60	2	2,726	0.07%
2021/11/03	2	93.55	2	92.55	92.80	0	2,994	0.00%
2021/11/01	0	0.00	3	87.70	87.70	-3	2,987	-0.10%
2021/10/29	3	86.07	0	0.00	86.10	3	2,989	0.10%
2021/10/28	0	0.00	1	86.40	85.30	-1	2,978	-0.03%
2021/10/27	1.1	84.62	0	0.00	84.60	1.1	3,012	0.03%
2021/10/26	0	0.00	0.1	86.50	86.00	-0.1	3,067	0.00%
2021/10/25	0	0.00	1.2	87.03	87.00	-1.2	3,122	-0.04%
2021/10/22	1.4	84.59	0	0.00	84.70	1.4	3,150	0.04%
2021/10/21	1	87.30	0	0.00	86.80	1	3,183	0.03%
2021/10/18	2	85.70	1	85.90	85.00	1	3,329	0.03%
2021/10/15	1	87.00	2	88.10	87.00	-1	3,366	-0.03%
2021/10/14	3	89.10	1	90.00	88.00	2	3,382	0.06%
2021/10/13	2	86.60	1	87.90	86.80	1	3,402	0.03%
2021/10/12	0	86.30	0	0.00	86.40	0	3,512	0.00%
2021/10/08	1	88.70	0	0.00	88.80	1	3,796	0.03%
2021/10/07	3	91.83	2	91.40	90.00	1	3,916	0.03%
2021/10/06	1	87.00	0	0.00	87.30	1	4,019	0.02%
2021/10/05	0	0.00	5	84.64	88.80	-5	4,135	-0.12%
2021/10/04	6	87.30	8	88.08	87.20	-2	4,193	-0.05%
2021/10/01	1.1	91.07	1	92.40	91.60	0.1	4,247	0.00%
2021/09/30	0	0.00	1	97.30	98.80	-1	4,388	-0.02%
2021/09/29	7	96.40	2	96.30	95.70	5	4,534	0.11%
2021/09/28	3	99.93	0	0.00	100.00	3	4,670	0.06%
2021/09/23	1	101.50	0	0.00	101.50	1	5,490	0.02%
2021/09/22	1	102.00	0	0.00	102.00	1	5,768	0.02%
2021/09/14	1	102.50	5	104.00	103.00	-4	7,792	-0.05%
2021/09/10	2	104.75	0	0.00	106.50	2	9,533	0.02%
2021/09/09	1	105.00	0	0.00	105.50	1	10,337	0.01%
2021/09/07	2	106.50	1	107.50	104.00	1	10,745	0.01%
2021/09/06	0	0.00	1	102.00	102.00	-1	10,939	-0.01%
2021/09/03	6	102.33	15	103.00	104.00	-9	11,502	-0.08%
2021/09/02	0	0.00	1	107.50	107.50	-1	11,858	-0.01%
2021/09/01	2	106.75	0.8	107.00	106.50	1.2	12,244	0.01%
2021/08/27	3	110.50	0	0.00	107.50	3	13,400	0.02%
2021/08/26	0	0.00	2	118.50	120.50	-2	13,503	-0.01%
2021/08/25	1	118.50	18	118.69	119.50	-17	13,795	-0.12%
2021/08/24	18	117.94	1	121.00	115.00	17	13,900	0.12%
2021/08/23	5	117.50	5	119.70	117.00	0	13,976	0.00%
2021/08/20	1	111.50	1	110.00	112.00	0	13,862	0.00%
2021/08/19	1	108.00	3	111.00	109.50	-2	13,888	-0.01%
2021/08/18	6	110.75	6	107.75	111.00	0	13,840	0.00%
2021/08/17	2	104.25	2	107.25	103.00	0	13,772	0.00%
2021/08/16	3	106.00	2	109.00	105.50	1	13,751	0.01%
2021/08/13	4	114.50	22	116.57	112.50	-18	13,679	-0.13%
2021/08/12	5	112.50	2	111.50	114.50	3	13,543	0.02%
2021/08/11	2	108.75	1	112.50	109.50	1	13,496	0.01%
2021/08/10	9	113.83	5	112.00	110.50	4	13,429	0.03%
2021/08/09	4	116.00	9	115.83	118.00	-5	13,206	-0.04%
2021/08/06	2	107.00	6	107.33	107.50	-4	12,922	-0.03%
2021/08/05	6	105.58	1	104.50	103.50	5	12,891	0.04%
2021/08/04	1	105.50	2	107.25	108.00	-1	12,892	-0.01%
2021/08/03	1	104.50	0	0.00	104.00	1	12,920	0.01%
2021/08/02	2	102.40	6	104.67	105.00	-4	12,949	-0.03%
2021/07/30	11	104.36	8	105.00	101.50	3	12,926	0.02%
2021/07/29	5	108.30	8	105.94	109.50	-3	12,884	-0.02%
2021/07/28	3	100.87	1	100.50	101.50	2	12,840	0.02%
2021/07/27	4	105.75	27	108.98	104.00	-23	12,855	-0.18%
2021/07/23	1	109.00	2.2	111.16	109.00	-1.2	12,840	-0.01%
2021/07/22	6	106.42	3	105.83	109.50	3	12,805	0.02%
2021/07/21	1.1	105.43	2	105.75	105.50	-1	12,763	-0.01%
2021/07/20	3.1	109.66	6	109.08	111.00	-3	12,747	-0.02%
2021/07/19	2	115.00	3	114.33	115.00	-1	12,746	-0.01%
2021/07/16	6	116.17	9	115.67	112.50	-3	12,872	-0.02%
2021/07/15	30	114.17	30	112.45	118.00	0	12,841	0.00%
2021/07/14	5	111.40	9	107.06	112.00	-4	12,565	-0.03%
2021/07/13	21	116.29	1	112.50	111.00	20	12,477	0.16%
2021/07/12	8	120.25	23.1	119.14	123.00	-15.1	12,377	-0.12%
2021/07/09	30	116.40	11	115.82	115.00	19	12,268	0.15%
2021/07/08	2	119.50	17	119.21	122.50	-15	12,227	-0.12%
2021/07/07	51	118.82	52	121.27	121.50	-1	12,159	-0.01%
2021/07/06	14	121.57	10	126.90	120.00	4	12,017	0.03%
2021/07/05	8	120.88	14	121.46	124.50	-6	11,887	-0.05%
2021/07/02	28	127.93	6	127.67	128.00	22	11,742	0.19%
2021/07/01	46	136.76	52	134.07	131.00	-6	11,599	-0.05%
2021/06/30	40	132.14	37	132.53	134.00	3	11,281	0.03%
2021/06/29	15	135.10	11	133.73	130.50	4	11,026	0.04%
2021/06/28	34	140.35	40	140.41	137.50	-6	10,780	-0.06%
2021/06/25	85	137.51	86	134.74	134.00	-1	10,339	-0.01%
2021/06/24	67	136.70	54	137.15	134.50	13	9,950	0.13%
2021/06/23	17	130.94	28	130.13	132.00	-11	9,231	-0.12%
2021/06/22	78.2	148.73	59	152.48	138.50	19.2	8,802	0.22%
2021/06/21	68	154.02	24	152.65	149.50	44	7,861	0.56%
2021/06/18	45	141.10	66	141.67	145.50	-21	7,103	-0.30%
2021/06/17	1	127.50	34	124.72	132.50	-33	6,372	-0.52%
2021/06/16	39	123.49	24	128.52	120.50	15	6,173	0.24%
2021/06/15	24	129.40	3	128.50	126.50	21	6,121	0.34%
2021/06/11	34	135.34	20	135.78	131.00	14	5,913	0.24%
2021/06/10	20	122.90	73	124.18	130.50	-53	5,356	-0.99%
2021/06/09	71	123.58	25	121.66	119.00	46	4,980	0.92%
2021/06/08	44	117.28	50	118.34	119.50	-6	4,582	-0.13%
2021/06/07	50	116.07	68	109.65	109.00	-18	4,317	-0.42%
2021/06/04	31	116.50	35	118.06	120.00	-4	3,895	-0.10%
2021/06/03	53	105.58	31	109.00	109.50	22	3,408	0.65%
2021/06/02	2	94.55	9	96.97	99.80	-7	3,268	-0.21%
2021/06/01	6	87.77	17	86.74	90.80	-11	2,937	-0.37%
2021/05/28	0	0.00	2	79.90	80.20	-2	2,668	-0.07%
2021/05/27	0	0.00	6	78.25	78.10	-6	2,705	-0.22%
2021/05/26	10	75.50	2	74.35	74.90	8	2,659	0.30%
2021/05/25	2	73.75	1	73.50	73.60	1	2,644	0.04%
2021/05/24	2	74.90	0	0.00	74.00	2	2,634	0.08%
2021/05/21	1	73.40	2	73.75	74.00	-1	2,621	-0.04%
2021/05/20	1	72.20	1	73.00	71.80	0	2,618	0.00%
2021/05/19	2	71.60	2	73.20	72.80	0	2,616	0.00%
2021/05/18	0	0.00	1	68.90	72.90	-1	2,600	-0.04%
2021/05/17	2	68.65	0	0.00	66.80	2	2,587	0.08%
2021/05/14	0	0.00	3	70.77	71.00	-3	2,564	-0.12%
2021/05/13	0	0.00	5	72.02	71.90	-5	2,543	-0.20%
2021/05/12	5	72.90	0	0.00	71.20	5	2,518	0.20%
2021/05/11	7	78.53	0	0.00	77.60	7	2,458	0.28%
2021/05/10	0	0.00	4	81.35	80.80	-4	2,413	-0.17%
2021/05/07	3	79.00	0	0.00	79.70	3	2,377	0.13%
2021/05/06	1	78.60	0	0.00	78.60	1	2,369	0.04%
2021/05/05	1	77.80	0	0.00	77.80	1	2,364	0.04%
2021/05/04	3	78.83	0	0.00	77.30	3	2,353	0.13%
2021/05/03	4	80.53	5	81.62	80.60	-1	2,298	-0.04%
2021/04/29	0	0.00	1	79.30	79.90	-1	2,248	-0.04%
2021/04/28	1	80.40	0	0.00	80.00	1	2,243	0.04%
2021/04/27	1	80.20	0	0.00	80.60	1	2,242	0.04%
2021/04/26	0	0.00	2	81.55	81.80	-2	2,211	-0.09%
2021/04/23	2	78.65	5	78.20	78.80	-3	2,175	-0.14%
2021/04/22	5	83.16	10	83.27	80.00	-5	2,152	-0.23%
2021/04/21	0	0.00	1	82.80	83.00	-1	1,974	-0.05%
2021/04/20	0	0.00	1	80.00	80.00	-1	1,881	-0.05%
2021/04/19	0	0.00	1	80.40	80.60	-1	1,888	-0.05%
2021/04/16	1	78.10	0.3	78.79	79.90	0.7	1,854	0.04%
2021/04/15	2	77.55	0	0.00	77.70	2	1,840	0.11%
2021/04/14	2	77.60	4	78.33	78.10	-2	1,852	-0.11%
2021/04/13	1	79.40	0	0.00	79.20	1	1,890	0.05%
2021/04/12	1	79.50	18	80.00	79.00	-17	1,920	-0.89%
2021/04/09	11	79.26	1	79.60	79.00	10	1,911	0.52%
2021/04/08	16	79.95	0	0.00	79.90	16	1,908	0.84%
2021/04/07	5	80.52	7	80.64	80.50	-2	1,900	-0.11%
2021/04/06	12	79.02	0	0.00	79.70	12	1,922	0.62%
2021/04/01	1	80.60	1	82.60	80.50	0	2,046	0.00%
2021/03/31	2	82.10	1	81.10	82.30	1	2,007	0.05%
2021/03/29	0	0.00	5	79.72	80.50	-5	1,964	-0.25%
2021/03/26	0	0.00	2	78.80	78.70	-2	1,969	-0.10%
2021/03/25	1	77.30	6	78.10	78.10	-5	2,024	-0.25%
2021/03/24	5	77.30	4	77.00	77.50	1	2,029	0.05%
2021/03/23	9	77.40	0	0.00	77.20	9	2,025	0.44%
2021/03/22	4	78.15	3	78.97	78.50	1	1,988	0.05%
2021/03/19	2	76.65	0	0.00	76.10	2	1,970	0.10%
2021/03/18	7	76.46	17	75.92	76.10	-10	2,036	-0.49%
2021/03/17	0	0.00	2	76.10	76.10	-2	1,910	-0.10%
2021/03/16	2	69.50	2	69.30	69.20	0	1,879	0.00%
2021/03/15	5	68.62	1	68.50	68.80	4	1,880	0.21%
2021/03/11	1	67.20	4	67.85	68.00	-3	1,954	-0.15%
2021/03/09	2	65.45	1	66.90	67.20	1	1,984	0.05%
2021/03/08	3	66.23	2	66.00	65.40	1	1,967	0.05%
2021/03/05	1	65.70	0	0.00	65.90	1	1,965	0.05%
2021/03/03	6	64.33	2	64.80	65.50	4	1,955	0.20%
2021/03/02	5	66.90	12	67.71	65.10	-7	1,941	-0.36%
2021/02/26	3	63.73	8	64.15	64.60	-5	1,856	-0.27%
2021/02/24	3	63.50	0	0.00	62.60	3	1,852	0.16%
2021/02/23	1	63.90	4	63.80	63.70	-3	1,857	-0.16%
2021/02/22	5	63.84	0	0.00	64.00	5	1,864	0.27%
2021/02/19	7	62.69	0	0.00	63.00	7	1,866	0.38%
2021/02/18	10	62.98	0	0.00	63.10	10	1,893	0.53%
2021/02/17	0	0.00	1	61.40	62.90	-1	1,898	-0.05%
2021/01/27	0	0.00	15	60.03	60.00	-15	2,276	-0.66%
2021/01/26	1	59.10	0	0.00	59.30	1	2,294	0.04%
2021/01/25	1	57.30	2	57.55	58.40	-1	2,319	-0.04%
2021/01/20	1	55.90	1	55.80	56.20	0	2,499	0.00%
2021/01/19	0	0.00	1	57.90	58.20	-1	2,536	-0.04%
2021/01/18	3	56.43	0	0.00	57.80	3	2,685	0.11%
2021/01/15	5	59.28	0	0.00	58.10	5	2,720	0.18%
2021/01/13	10	60.39	0	0.00	60.30	10	2,739	0.36%
2021/01/12	2	60.85	0	0.00	60.50	2	2,756	0.07%
2021/01/08	1	62.00	0	62.10	62.00	1	2,789	0.04%
2021/01/07	5	62.50	5	63.10	62.70	0	2,973	0.00%
2021/01/06	8	63.25	0	0.00	62.50	8	3,084	0.26%
2021/01/05	9	64.99	0	0.00	65.00	9	3,071	0.29%
2020/12/31	1	66.20	0	0.00	66.30	1	3,038	0.03%
2020/12/29	2	70.20	2	70.40	67.40	0	3,044	0.00%
2020/12/28	4	69.25	5	70.68	68.80	-1	3,020	-0.03%
2020/12/25	1	67.20	0	0.00	67.20	1	2,887	0.03%
2020/12/23	0	0.00	7	65.57	65.60	-7	2,901	-0.24%
2020/12/22	2	68.60	3	66.97	66.00	-1	2,947	-0.03%
2020/12/21	11	68.83	3	68.37	68.30	8	2,930	0.27%
2020/12/15	0	0.00	1	70.40	68.00	-1	2,971	-0.03%
2020/12/14	2	70.20	0	0.00	70.50	2	2,947	0.07%
2020/12/11	1	67.60	0	0.00	67.40	1	2,881	0.03%
2020/12/10	0	0.00	2	68.20	66.80	-2	2,918	-0.07%
2020/12/08	7	68.70	14	68.58	67.80	-7	3,131	-0.22%
2020/12/03	0	0.00	2	66.90	66.30	-2	3,205	-0.06%
2020/12/01	0	0.00	1	64.30	64.50	-1	3,325	-0.03%
2020/11/30	1	65.00	0	0.00	65.00	1	3,427	0.03%
2020/11/26	3	65.27	0	0.00	65.10	3	4,000	0.07%
2020/11/25	3	65.30	0	0.00	64.90	3	4,113	0.07%
2020/11/24	0	0.00	5	65.90	65.50	-5	4,406	-0.11%
2020/11/23	2	65.05	0	0.00	65.80	2	4,437	0.05%
2020/11/20	5	64.80	0	0.00	64.70	5	4,472	0.11%
2020/11/19	1	65.70	0	0.00	65.30	1	4,549	0.02%
2020/11/18	2	65.60	0	0.00	65.80	2	4,577	0.04%
2020/11/17	1	64.40	0	0.00	64.50	1	4,625	0.02%
2020/11/16	2	65.75	0	0.00	65.50	2	4,694	0.04%
2020/11/13	3	65.87	0	0.00	65.80	3	4,752	0.06%
2020/11/12	0	0.00	1	66.40	65.60	-1	4,824	-0.02%
2020/11/11	3	67.10	0	0.00	67.10	3	4,871	0.06%
2020/11/10	7	69.26	17	67.12	66.50	-10	5,047	-0.20%
2020/11/09	11	71.26	1	71.20	70.50	10	5,062	0.20%
2020/11/05	0	0.00	1	68.60	68.50	-1	5,313	-0.02%
2020/11/04	0	0.00	1	66.60	67.90	-1	5,419	-0.02%
2020/11/03	1	67.80	0	0.00	66.60	1	5,434	0.02%
2020/11/02	4	66.18	5	66.48	67.10	-1	5,499	-0.02%
2020/10/30	3	66.87	3	66.80	66.00	0	5,526	0.00%
2020/10/29	4	66.35	4	66.58	67.10	0	5,508	0.00%
2020/10/28	13	67.90	13	67.30	66.90	0	5,496	0.00%
2020/10/27	8	64.85	7	64.76	65.90	1	5,373	0.02%
2020/10/26	16	66.59	24	67.47	64.00	-8	5,330	-0.15%
2020/10/23	2	65.00	3	65.13	64.80	-1	5,181	-0.02%
2020/10/22	0	0.00	2	63.85	63.90	-2	5,137	-0.04%
2020/10/21	0	0.00	2	64.10	63.40	-2	5,123	-0.04%
2020/10/19	0	0.00	2	62.80	63.10	-2	5,072	-0.04%
2020/10/16	1	63.50	3	63.27	62.80	-2	5,066	-0.04%
2020/10/15	36	64.08	31	64.28	62.80	5	5,088	0.10%
2020/10/14	4	62.08	14	61.37	63.50	-10	4,895	-0.20%
2020/10/13	2	57.80	6	59.27	57.80	-4	4,763	-0.08%
2020/10/12	3	57.20	0	0.00	57.40	3	4,713	0.06%
2020/10/07	0	0.00	4	58.50	59.00	-4	4,699	-0.09%
2020/10/06	3	58.93	0	0.00	58.70	3	4,682	0.06%
2020/09/30	1	59.30	9	58.04	59.80	-8	4,709	-0.17%
2020/09/29	0	0.00	1	56.90	57.30	-1	4,726	-0.02%
2020/09/28	4	56.80	3	56.80	57.00	1	4,756	0.02%
2020/09/25	4	55.00	0	0.00	55.50	4	4,768	0.08%
2020/09/24	5	57.30	0	0.00	57.00	5	4,752	0.11%
2020/09/23	1	59.00	0	0.00	58.00	1	4,760	0.02%
2020/09/22	1	58.10	1	58.70	60.20	0	4,728	0.00%
2020/09/21	3	59.50	0	0.00	58.70	3	4,699	0.06%
2020/09/18	1	59.90	0	0.00	59.70	1	4,711	0.02%
2020/09/17	4	60.65	0	0.00	60.60	4	4,697	0.09%
2020/09/16	5	62.90	0	0.00	62.20	5	4,677	0.11%
2020/09/15	3	63.50	0	0.00	63.30	3	4,679	0.06%
2020/09/14	3	62.93	20	63.25	63.90	-17	4,651	-0.37%
2020/09/11	6	60.93	10	60.60	60.00	-4	4,532	-0.09%
2020/09/10	9	64.02	1.2	65.15	64.50	7.8	4,506	0.17%
2020/09/09	0	0.00	9	64.98	65.40	-9	4,615	-0.20%
2020/09/08	2	65.85	4	64.83	64.30	-2	4,663	-0.04%
2020/09/07	6	70.85	6	68.70	68.00	0	4,575	0.00%
2020/09/04	6	68.70	4	68.60	70.00	2	4,521	0.04%
2020/09/03	3	70.87	2	69.95	69.70	1	4,485	0.02%
2020/09/02	20	68.23	32	68.93	70.70	-12	4,414	-0.27%
2020/09/01	98	71.53	95	72.21	67.30	3	4,265	0.07%
2020/08/31	37	66.22	38	65.93	68.00	-1	3,908	-0.03%
2020/08/28	33	62.32	36	62.07	61.90	-3	3,802	-0.08%
2020/08/26	1	56.00	1	56.70	56.90	0	3,509	0.00%
2020/08/25	2	55.35	3	57.50	55.50	-1	3,483	-0.03%
2020/08/24	1	55.00	0	0.00	55.40	1	3,421	0.03%
2020/08/21	1	56.00	3	57.57	56.00	-2	3,399	-0.06%
2020/08/20	0	0.00	2	53.40	55.30	-2	3,339	-0.06%
2020/08/19	1	56.90	0	0.00	56.60	1	3,245	0.03%
2020/08/18	0	0.00	5	58.78	58.50	-5	3,185	-0.16%
2020/08/17	10	56.41	8	57.10	57.00	2	3,121	0.06%
2020/08/14	12	56.21	7	55.71	55.80	5	3,080	0.16%
2020/08/13	4	56.58	4	55.93	57.00	0	2,866	0.00%
2020/08/12	26	53.46	4	53.68	55.20	22	2,776	0.79%
2020/08/11	37	53.09	34	53.28	52.10	3	2,700	0.11%
2020/08/10	3	49.37	1	49.90	50.60	2	2,448	0.08%
2020/08/07	3	44.97	1	45.50	46.00	2	2,291	0.09%
2020/08/06	8	44.83	7	45.09	44.85	1	2,268	0.04%
2020/07/31	3	39.00	0	0.00	39.00	3	2,215	0.14%
2020/07/28	0	0.00	3	37.87	37.50	-3	2,197	-0.14%
2020/07/27	0	0.00	1	38.40	38.05	-1	2,191	-0.05%
2020/07/24	0	0.00	2	38.15	38.70	-2	2,185	-0.09%
2020/07/22	0	0.00	4	39.19	39.00	-4	2,172	-0.18%
2020/07/21	0	0.00	1	39.25	39.25	-1	2,149	-0.05%
2020/07/20	1	36.20	7	35.53	36.50	-6	2,084	-0.29%
2020/07/17	0	35.50	0	0.00	35.50	0	2,081	0.00%
2020/07/13	1	36.95	0	0.00	36.70	1	2,061	0.05%
2020/07/07	5	39.60	0	0.00	39.60	5	1,928	0.26%
2020/06/30	0	0.00	18	39.45	39.40	-18	1,769	-1.02%
2020/06/29	2	39.90	2	40.00	39.95	0	1,751	0.00%
2020/06/23	0	0.00	6	37.93	37.90	-6	1,670	-0.36%
2020/06/22	1	37.70	1	37.55	37.55	0	1,659	0.00%
2020/06/19	0	0.00	1	38.95	38.70	-1	1,626	-0.06%
2020/06/18	6	39.59	3	39.78	39.65	3	1,595	0.19%
2020/06/17	25	39.28	0	0.00	40.00	25	1,566	1.60%
2020/06/16	4	37.90	1	37.75	37.80	3	1,499	0.20%
2020/06/15	3	36.83	5	37.14	37.25	-2	1,377	-0.15%
2020/06/10	2	34.85	1	34.80	34.40	1	1,212	0.08%
2020/06/09	1	34.25	0	0.00	34.50	1	1,170	0.09%
2020/06/05	2	32.05	0	0.00	32.45	2	1,070	0.19%
2020/06/03	0	0.00	2	32.05	32.35	-2	1,056	-0.19%
2020/06/02	0	0.00	1	31.85	31.50	-1	1,038	-0.10%
2020/06/01	1	31.25	1	31.25	31.50	0	996	0.00%
2020/05/29	0	0.00	1	30.70	31.00	-1	977	-0.10%
2020/05/25	1	29.65	0	0.00	29.55	1	925	0.11%
2020/05/22	1	29.50	0	0.00	29.20	1	911	0.11%
2020/05/21	2	29.35	0	0.00	30.10	2	893	0.22%
2020/05/18	5	29.61	1	29.80	29.00	4	844	0.47%
2020/05/15	0	0.00	10	29.05	28.35	-10	811	-1.23%
2020/05/14	1	29.90	0	0.00	28.90	1	788	0.13%
2020/05/13	0	0.00	3	28.48	29.65	-3	764	-0.39%
2020/05/11	10	27.75	0	0.00	28.70	10	717	1.39%
2020/05/08	0	0.00	2	27.40	27.45	-2	669	-0.30%
2020/05/07	0	0.00	5	25.70	27.00	-5	630	-0.79%
2020/05/06	0	0.00	2	25.35	25.35	-2	609	-0.33%
2020/05/05	2	24.90	0	0.00	25.05	2	610	0.33%
2020/05/04	1	24.50	0	0.00	24.60	1	607	0.16%
2020/04/30	1	25.10	0	0.00	24.95	1	609	0.16%
2020/04/29	0	0.00	3	24.80	24.70	-3	619	-0.48%
2020/04/27	4	24.00	0	0.00	24.15	4	660	0.61%
2020/04/24	2	23.85	0	0.00	23.75	2	663	0.30%
2020/04/22	0	0.00	1	23.10	23.50	-1	683	-0.15%
2020/04/20	0	0.00	1	23.95	24.50	-1	674	-0.15%
2020/04/15	0	0.00	1	24.00	24.05	-1	670	-0.15%
2020/04/08	1	23.70	0	0.00	23.75	1	693	0.14%
2020/04/07	0	0.00	1	22.95	23.80	-1	701	-0.14%
2020/04/06	2	22.45	0	0.00	22.15	2	700	0.29%
2020/03/27	1	22.55	0	0.00	22.10	1	720	0.14%
2020/03/25	1	20.60	0	0.00	20.55	1	743	0.13%
2020/03/05	0	0.00	1	26.10	26.10	-1	649	-0.15%
2020/03/02	2	26.15	0	0.00	26.00	2	676	0.30%
2020/02/27	0	0.00	3	26.55	26.60	-3	679	-0.44%
2020/02/26	1	26.40	0	0.00	26.35	1	674	0.15%
2020/02/07	1	26.90	0	0.00	26.60	1	691	0.14%
2020/01/30	1	27.00	5	27.10	26.50	-4	663	-0.60%
2020/01/20	0	0.00	1	28.70	28.70	-1	626	-0.16%
2020/01/09	5	27.60	0	0.00	27.75	5	569	0.88%
2020/01/06	0	0.00	1	27.50	27.55	-1	553	-0.18%
2020/01/03	0	0.00	1	27.90	27.85	-1	544	-0.18%
2020/01/02	0	0.00	3	28.32	28.20	-3	550	-0.55%
2019/12/31	0	0.00	1	28.00	28.10	-1	543	-0.18%
2019/12/23	2	27.40	1	27.25	28.00	1	476	0.21%
2019/12/20	0	0.00	50	26.49	26.60	-50	437	-11.44%
2019/12/03	1	25.80	0	0.00	25.95	1	512	0.20%
2019/11/28	50	26.10	0	0.00	25.90	50	499	10.00%
2019/11/26	1	25.80	0	0.00	25.85	1	487	0.20%
2019/11/19	3	25.45	0	0.00	25.45	3	482	0.62%
2019/11/18	0	0.00	1	25.60	25.60	-1	477	-0.21%
2019/11/15	0	0.00	1	25.55	25.60	-1	479	-0.21%
2019/11/12	2	25.85	0	0.00	25.80	2	496	0.40%
2019/11/06	0	0.00	2	25.15	25.25	-2	514	-0.39%
2019/11/04	0	0.00	5	25.10	25.20	-5	508	-0.98%
2019/10/25	1	24.15	0	0.00	24.15	1	482	0.21%
2019/10/21	4	23.90	0	0.00	24.05	4	481	0.83%
2019/10/17	1	24.05	0	0.00	24.15	1	481	0.21%
2019/09/26	0	0.00	5	24.95	24.90	-5	509	-0.98%
2019/09/11	1	25.25	1	25.55	25.15	0	491	0.00%
2019/09/09	5	25.80	3	26.02	25.60	2	465	0.43%
2019/08/26	0	0.00	1	23.05	23.25	-1	410	-0.24%
2019/08/16	0	0.00	20	23.30	23.35	-20	380	-5.26%
2019/08/15	0	0.00	90	23.32	23.40	-90	370	-24.28%
2019/08/13	9	22.90	0	0.00	23.10	9	345	2.61%
2019/08/12	102	23.05	0	0.00	23.10	102	333	30.57%	大買/鉅額交易
2019/08/02	0	0.00	1	21.15	21.15	-1	319	-0.31%
2019/07/25	0	0.00	1	21.35	21.45	-1	343	-0.29%
2019/07/23	0	0.00	1	21.45	21.30	-1	344	-0.29%
2019/07/22	0	0.00	2	21.45	21.40	-2	342	-0.58%
2019/07/15	0	0.00	1	21.30	21.35	-1	334	-0.30%
2019/07/01	5	22.40	0	0.00	22.35	5	281	1.78%
2019/06/28	0	0.00	7	22.35	22.35	-7	285	-2.45%
2019/05/22	5	21.65	0	0.00	21.55	5	229	2.17%
2019/05/15	5	21.95	0	0.00	21.80	5	219	2.28%
2019/05/13	1	21.70	1	21.85	21.70	0	215	0.00%
2019/05/09	2	22.45	0	0.00	22.50	2	203	0.98%
2019/05/06	0	0.00	3	21.85	21.80	-3	183	-1.64%
2019/03/28	0	21.40	3	21.40	21.40	-3	124	-2.41%
2019/03/26	0	0.00	1	21.35	21.45	-1	121	-0.83%
2019/03/22	3	21.30	0	0.00	21.30	3	112	2.66%
2019/03/21	0	0.00	7	21.35	21.35	-7	107	-6.52%
2019/03/20	6	20.88	0	0.00	20.85	6	89	6.73%
2019/03/19	0	0.00	2	20.80	20.80	-2	89	-2.23%
2019/03/14	3	20.65	0	0.00	20.60	3	85	3.52%
2019/03/05	1	20.45	0	0.00	20.55	1	85	1.17%
2019/02/27	1	20.25	0	0.00	20.35	1	83	1.19%
2019/02/22	3	20.40	1	20.40	20.40	2	82	2.43%
2018/12/21	1	19.65	0	0.00	19.65	1	104	0.95%
2018/11/07	0	0.00	1	19.90	19.80	-1	110	-0.90%
2018/11/06	0	0.00	1	19.80	19.90	-1	112	-0.89%
2018/10/25	1	18.80	0	0.00	18.85	1	140	0.71%
2018/07/11	0	0.00	1	20.10	20.05	-1	91	-1.10%
2018/06/29	0	0.00	1	20.15	20.15	-1	93	-1.07%
2018/06/20	0	0.00	1	20.40	20.45	-1	92	-1.08%
2018/05/10	0	0.00	2	20.85	20.85	-2	165	-1.21%
2018/04/13	0	0.00	1	21.15	21.15	-1	209	-0.48%
2018/04/10	1	21.20	0	0.00	21.05	1	221	0.45%
2018/03/13	0	0.00	8	21.55	21.55	-8	278	-2.87%
2018/02/01	0	0.00	1	21.60	21.50	-1	318	-0.31%
2018/01/25	2	21.18	0	0.00	21.15	2	354	0.56%
2018/01/15	1	21.40	1	21.40	21.30	0	346	0.00%
2018/01/12	0	0.00	1	21.40	21.40	-1	347	-0.29%
2018/01/08	0	0.00	14	21.57	21.50	-14	345	-4.05%
2018/01/05	0	0.00	45	21.55	21.65	-45	342	-13.14%
2018/01/03	5	21.80	6	21.64	21.55	-1	341	-0.29%
2018/01/02	1	21.80	0	0.00	21.80	1	324	0.31%