中菲行 (5609)-華南永昌-中正券商分點個股進出

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
100.0
漲跌
--
漲幅
0.00%
成交量
759張
產業
上櫃航運類股
490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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	1	96.90	1	97.20	97.30	0	543	0.00%
2024/05/15	1	96.40	81	96.06	96.20	-80	540	-14.79%
2024/05/14	1	98.10	1	96.40	96.40	0	534	0.00%
2024/05/13	150	102.50	71	101.19	101.00	79	516	15.31%	大買/
2024/05/10	3	103.33	3	100.17	99.90	0	476	0.00%
2024/05/09	1	98.30	0	0.00	97.50	1	441	0.23%
2024/05/07	2	95.00	0	0.00	96.00	2	427	0.47%
2024/05/06	0	0.00	1	95.10	95.20	-1	426	-0.23%
2024/04/29	1	93.00	0.1	93.50	93.50	1	421	0.23%
2024/04/17	0	0.00	0.1	91.50	91.70	-0.1	411	-0.02%
2024/04/09	0	0.00	1	92.00	92.20	-1	427	-0.23%
2024/04/08	0	0.00	2.1	89.40	90.30	-2.1	418	-0.50%
2024/04/03	0	0.00	1	89.90	89.30	-1	419	-0.24%
2024/03/29	0	90.22	0	0.00	90.10	0	421	0.00%
2024/03/28	0	90.60	0	0.00	90.20	0	450	0.00%
2024/03/27	0	0.00	1.1	90.37	90.70	-1.1	484	-0.22%
2024/03/21	0	0.00	0.2	89.70	90.60	-0.2	526	-0.03%
2024/03/19	0.1	89.90	0	0.00	90.40	0.1	531	0.02%
2024/03/13	1	90.80	11	90.43	90.70	-10	534	-1.87%
2024/03/12	0	0.00	10.1	89.00	89.10	-10.1	517	-1.95%
2024/03/11	0	0.00	1	87.80	88.20	-1	510	-0.20%
2024/02/22	0	0.00	2	84.95	85.00	-2	490	-0.41%
2024/02/16	1	83.10	0	0.00	83.00	1	481	0.21%
2024/01/29	1	87.70	0	0.00	87.80	1	447	0.22%
2024/01/22	0	0.00	1	87.00	87.50	-1	429	-0.23%
2024/01/12	0	0.00	0.1	84.70	85.00	-0.1	420	-0.02%
2024/01/11	0.1	83.90	1	84.20	84.50	-0.9	420	-0.21%
2024/01/10	0	83.90	0	0.00	83.50	0	425	0.00%
2024/01/05	0	0.00	0.1	86.50	87.00	-0.1	410	-0.02%
2024/01/04	0.1	85.70	88	85.89	85.50	-87.9	404	-21.75%
2024/01/02	88	85.20	0	0.00	84.20	88	394	22.28%
2023/12/28	0	0.00	1	83.10	83.20	-1	386	-0.26%
2023/12/22	2	90.90	50.1	89.70	88.40	-48.1	352	-13.63%
2023/12/21	1	87.20	8	87.15	86.90	-7	319	-2.19%
2023/12/18	50	86.20	5.5	85.23	86.10	44.5	292	15.25%
2023/12/15	0	0.00	5	83.64	83.00	-5	270	-1.85%
2023/12/13	5	83.50	10	83.65	83.30	-5	262	-1.90%
2023/12/04	10	81.55	0	0.00	81.40	10	218	4.57%
2023/11/16	0	0.00	2	79.50	79.80	-2	213	-0.94%
2023/11/15	0	0.00	2	79.40	79.40	-2	213	-0.94%
2023/11/09	2	79.20	0	0.00	79.20	2	221	0.90%
2023/10/23	0	0.00	1	76.80	76.90	-1	228	-0.44%
2023/10/19	2	76.20	0	0.00	75.60	2	216	0.92%
2023/10/05	0	0.00	1	79.60	79.90	-1	219	-0.46%
2023/09/15	0	0.00	2	80.70	80.80	-2	362	-0.55%
2023/09/14	1	79.70	0	0.00	79.70	1	358	0.28%
2023/09/07	1	77.60	0	0.00	77.60	1	377	0.26%
2023/08/30	0	0.00	0	76.00	76.30	0	424	-0.01%
2023/08/24	0	74.30	0	0.00	74.50	0	426	0.00%
2023/08/23	0	74.50	0	0.00	74.50	0	428	0.01%
2023/08/11	0	0.00	0	74.80	74.60	0	426	0.00%
2023/08/10	0	74.40	0	0.00	74.00	0	429	0.00%
2023/07/28	0.3	74.30	0.3	73.70	74.40	-0.1	427	-0.01%
2023/07/19	0	0.00	0.1	71.10	70.80	-0.1	438	-0.02%
2023/07/14	0	0.00	3	70.67	71.10	-3	447	-0.67%
2023/07/13	1	71.00	0	0.00	70.10	1	445	0.22%
2023/07/12	1	73.00	3	73.20	72.80	-2	440	-0.45%
2023/07/11	1	74.30	0	0.00	74.60	1	437	0.23%
2023/07/10	1	75.20	5	74.80	74.60	-4	438	-0.91%
2023/07/07	0	0.00	11.1	76.39	76.10	-11.1	435	-2.55%
2023/07/05	1	78.20	0	0.00	78.20	1	431	0.23%
2023/07/03	4	78.83	0	0.00	78.20	4	419	0.95%
2023/06/28	1	89.60	0	0.00	89.50	1	335	0.30%
2023/06/19	2	91.75	0	0.00	91.60	2	334	0.60%
2023/06/16	1	92.30	0	0.00	92.70	1	334	0.30%
2023/06/14	1	91.80	0	0.00	92.20	1	357	0.28%
2023/06/13	0.1	91.20	1	91.50	91.40	-1	389	-0.24%
2023/06/12	2	89.85	0	0.00	90.00	2	388	0.51%
2023/06/09	1	91.50	0	0.00	91.30	1	384	0.26%
2023/06/07	0	0.00	2	87.90	88.10	-2	359	-0.56%
2023/05/24	0	0.00	2	85.15	85.60	-2	402	-0.50%
2023/05/12	0	0.00	0.1	83.60	84.20	-0.1	405	-0.03%
2023/05/05	0	87.20	0	0.00	86.80	0	410	0.00%
2023/04/19	1	87.70	0	0.00	86.80	1	397	0.25%
2023/04/18	0	0.00	1	87.90	88.10	-1	392	-0.25%
2023/04/17	0.1	87.95	1	88.10	88.00	-0.9	391	-0.23%
2023/04/10	0	0.00	0.1	86.70	86.60	-0.1	372	-0.02%
2023/04/06	0	0.00	0	85.56	85.10	0	370	0.00%
2023/03/30	3	86.00	0	0.00	85.80	3	378	0.79%
2023/03/29	0	85.48	0	0.00	85.60	0	376	0.01%
2023/03/24	0	0.00	2	84.10	84.10	-2	372	-0.54%
2023/03/22	0	0.00	1	84.20	84.10	-1	367	-0.27%
2023/03/20	1	83.90	0	0.00	83.70	1	358	0.28%
2023/03/16	1	83.20	1.1	84.92	83.00	-0.1	329	-0.02%
2023/03/15	0	0.00	0	80.80	80.90	0	296	0.00%
2023/03/14	0	0.00	1	80.10	80.10	-1	295	-0.34%
2023/03/07	0	79.50	0	0.00	80.20	0	288	0.01%
2023/03/06	0.1	80.20	0.1	79.70	79.30	0	285	-0.01%
2023/03/03	1	80.30	0	0.00	80.50	1	282	0.35%
2023/03/02	0	0.00	0.1	80.00	80.10	-0.1	280	-0.04%
2023/02/24	1	77.70	2	77.95	78.30	-1	262	-0.38%
2023/02/22	1	76.20	0	0.00	75.60	1	247	0.40%
2023/02/21	0	0.00	1	76.00	76.20	-1	244	-0.41%
2023/02/10	1	75.00	0	0.00	74.90	1	269	0.37%
2023/02/09	10	75.70	11	75.68	75.50	-1	271	-0.37%
2023/02/06	1	75.00	0	0.00	75.10	1	288	0.35%
2023/02/03	0	0.00	1.1	75.73	75.50	-1.1	285	-0.39%
2023/02/01	1	74.10	0	0.00	74.00	1	283	0.35%
2023/01/17	0	0.00	1	72.00	71.80	-1	288	-0.35%
2022/12/30	0	0.00	1	70.00	69.80	-1	346	-0.29%
2022/12/28	0	0.00	1	69.80	69.80	-1	351	-0.28%
2022/12/27	6	70.68	6	70.67	70.80	0	353	0.00%
2022/12/26	0	0.00	1	70.20	70.20	-1	356	-0.28%
2022/12/16	1	73.40	1	73.50	72.00	0	355	0.00%
2022/12/05	1	74.50	0	0.00	74.60	1	352	0.28%
2022/11/23	0	0.00	1	71.20	71.40	-1	371	-0.27%
2022/11/22	0	0.00	4	70.70	70.80	-4	372	-1.07%
2022/11/18	0	0.00	2	69.50	69.50	-2	371	-0.54%
2022/11/16	0	0.00	0.2	70.80	70.40	-0.2	372	-0.04%
2022/11/15	0.1	70.30	0	0.00	70.60	0.1	372	0.01%
2022/11/14	1	70.20	0	0.00	70.20	1	372	0.27%
2022/11/11	0.1	70.30	0	0.00	69.90	0.1	369	0.03%
2022/11/09	2	69.00	0	0.00	68.80	2	367	0.54%
2022/11/07	0	0.00	1	67.10	67.30	-1	368	-0.27%
2022/11/04	6	66.57	3	66.27	66.00	3	380	0.79%
2022/11/03	1	63.90	2	63.80	64.20	-1	440	-0.23%
2022/10/31	1	62.00	0	0.00	61.90	1	459	0.22%
2022/10/28	0	0.00	1	61.40	61.30	-1	459	-0.22%
2022/10/26	0.1	59.00	0	0.00	59.00	0.1	456	0.01%
2022/10/25	1	60.00	1	60.20	59.80	0	450	0.00%
2022/10/20	0.1	60.15	0	0.00	60.50	0.1	447	0.02%
2022/10/14	1	64.20	0	0.00	63.00	1	430	0.23%
2022/10/05	0	0.00	2	65.80	65.00	-2	415	-0.48%
2022/10/04	0	0.00	1	64.00	64.30	-1	419	-0.24%
2022/10/03	1	63.70	0	0.00	63.10	1	424	0.24%
2022/09/30	0	0.00	3	59.77	61.60	-3	431	-0.70%
2022/09/28	2	62.00	0	0.00	60.40	2	439	0.46%
2022/09/27	1	64.80	2	65.30	66.60	-1	437	-0.23%
2022/09/26	0	0.00	1	66.80	65.20	-1	440	-0.23%
2022/09/16	0	0.00	1	72.00	72.20	-1	505	-0.20%
2022/09/14	0	0.00	1	72.00	72.00	-1	551	-0.18%
2022/09/13	19	71.50	0	0.00	71.50	19	563	3.37%
2022/09/12	0	0.00	1	71.00	70.80	-1	593	-0.17%
2022/09/08	1	70.00	1	70.00	70.00	0	617	0.00%
2022/09/02	22	75.00	0	0.00	74.30	22	737	2.98%
2022/08/30	0	80.50	0	0.00	80.60	0	773	0.01%
2022/08/24	1	80.30	0	0.00	80.70	1	794	0.13%
2022/08/17	1	83.00	0	0.00	82.60	1	818	0.12%
2022/08/11	0	0.00	1	84.00	84.00	-1	843	-0.12%
2022/08/10	40	84.55	1	83.40	84.10	39	830	4.70%
2022/08/09	7	78.81	5	78.52	82.00	2	771	0.26%
2022/08/04	0	0.00	1	71.20	71.80	-1	848	-0.12%
2022/07/29	1	74.30	0	0.00	74.50	1	918	0.11%
2022/07/27	0	0.00	2	72.40	72.80	-2	935	-0.21%
2022/07/21	1	73.60	0	0.00	73.80	1	960	0.10%
2022/07/19	0	0.00	1	70.80	72.20	-1	986	-0.10%
2022/07/18	3	71.03	2	70.90	70.50	1	994	0.10%
2022/07/15	2	70.00	2	70.00	70.20	0	1,013	0.00%
2022/07/12	1	68.90	1	68.80	68.70	0	1,183	0.00%
2022/07/08	22	71.74	0	0.00	72.00	22	1,253	1.76%
2022/07/07	3	69.80	3	69.80	69.70	0	1,266	0.00%
2022/06/30	0	0.00	11	70.54	70.10	-11	1,288	-0.85%
2022/06/28	0	0.00	3	74.93	74.30	-3	1,279	-0.23%
2022/06/27	6	75.05	0.2	76.10	76.10	5.8	1,278	0.46%
2022/06/24	0.1	71.50	0	0.00	71.40	0.1	1,260	0.01%
2022/06/23	1	71.30	4	71.10	69.90	-3	1,248	-0.24%
2022/06/22	3	74.00	4	74.33	72.20	-1	1,241	-0.08%
2022/06/21	1	77.60	0	0.00	76.70	1	1,219	0.08%
2022/06/20	1	79.60	2	79.40	76.60	-1	1,214	-0.08%
2022/06/17	3	83.73	5	84.10	83.70	-2	1,189	-0.17%
2022/06/16	33	90.91	1	86.70	86.50	32	1,191	2.68%
2022/06/15	3	101.50	1	101.00	101.00	2	1,197	0.17%
2022/06/10	7	106.21	2	107.25	106.50	5	1,159	0.43%
2022/06/09	1	109.00	0	0.00	108.50	1	1,150	0.09%
2022/06/06	1	110.50	1	109.50	110.00	0	1,171	0.00%
2022/05/31	1	109.50	1	109.00	108.00	0	1,349	0.00%
2022/05/30	1	110.00	1	109.50	109.00	0	1,433	0.00%
2022/05/27	1	109.50	4	109.25	109.50	-3	1,434	-0.21%
2022/05/26	1	109.00	1	108.50	108.50	0	1,442	0.00%
2022/05/25	2	108.50	1	108.50	108.00	1	1,447	0.07%
2022/05/24	0	0.00	1	110.00	107.50	-1	1,457	-0.07%
2022/05/23	1	109.00	1	110.50	108.50	0	1,465	0.00%
2022/05/19	1	104.50	0	0.00	105.50	1	1,468	0.07%
2022/05/17	2	106.00	1	107.00	105.50	1	1,475	0.07%
2022/05/13	2	111.00	2	110.25	111.00	0	1,443	0.00%
2022/05/12	7	111.71	14	113.00	108.50	-7	1,440	-0.49%
2022/05/11	2	110.00	10	110.50	110.50	-8	1,392	-0.57%
2022/05/06	1	107.00	0	0.00	108.50	1	1,374	0.07%
2022/04/27	5	101.00	0	0.00	101.50	5	1,445	0.35%
2022/04/25	0	0.00	5	104.00	104.00	-5	1,442	-0.35%
2022/04/21	1	109.50	3	108.50	108.00	-2	1,433	-0.14%
2022/04/20	1	108.50	5.8	109.97	109.00	-4.8	1,445	-0.33%
2022/04/19	3	108.83	30	111.22	108.50	-27	1,497	-1.80%
2022/04/18	21	110.71	31	114.42	108.50	-10	1,536	-0.65%
2022/04/15	0	0.00	7	108.93	109.50	-7	1,561	-0.45%
2022/04/14	1	108.50	12	110.83	108.00	-11	1,582	-0.70%
2022/04/13	2	107.75	2	107.75	107.50	0	1,549	0.00%
2022/04/07	1	107.00	0	107.00	104.50	1	1,536	0.06%
2022/04/06	0	0.00	6	106.08	107.50	-6	1,533	-0.39%
2022/03/31	0	0.00	3	105.67	105.00	-3	1,541	-0.19%
2022/03/30	0	0.00	2	106.00	106.00	-2	1,547	-0.13%
2022/03/29	1.1	105.45	0	0.00	104.50	1.1	1,548	0.07%
2022/03/28	23.1	102.53	1	103.50	104.50	22.1	1,552	1.42%
2022/03/25	32	103.48	0	0.00	103.00	32	1,562	2.05%
2022/03/24	1	105.00	1	105.50	105.00	0	1,562	0.00%
2022/03/23	14	106.00	0	0.00	105.50	14	1,587	0.88%
2022/03/22	0	0.00	1	105.50	105.50	-1	1,605	-0.06%
2022/03/21	9	107.94	3	106.33	106.00	6	1,631	0.37%
2022/03/18	1	106.00	11	105.55	107.00	-10	1,656	-0.60%
2022/03/17	2	104.00	3	104.17	104.50	-1	1,642	-0.06%
2022/03/16	1	101.00	1	104.00	101.00	0	1,724	0.00%
2022/03/15	1	102.00	1	102.50	101.50	0	1,739	0.00%
2022/03/14	1	104.00	0	0.00	104.00	1	1,813	0.06%
2022/03/11	3	102.50	3	102.83	103.00	0	1,869	0.00%
2022/03/10	11	103.14	16	104.13	103.50	-5	1,892	-0.26%
2022/03/09	13	100.27	13	100.66	101.50	0	1,889	0.00%
2022/03/08	25	99.75	2	97.90	98.30	23	1,925	1.20%
2022/03/07	26	102.29	0	0.00	101.00	26	1,897	1.37%
2022/03/04	132	108.10	142	108.47	108.50	-10	1,872	-0.53%	大買/大賣/
2022/03/03	154	108.45	154	108.53	108.00	0	1,803	0.00%	大買/大賣/
2022/03/02	1	103.00	0	0.00	103.00	1	1,753	0.06%
2022/03/01	1	102.50	5	103.00	103.00	-4	1,774	-0.23%
2022/02/24	1	99.50	0	0.00	99.70	1	1,820	0.05%
2022/02/21	5	103.50	0	0.00	103.50	5	2,092	0.24%
2022/02/18	5	102.70	3	102.00	102.50	2	2,194	0.09%
2022/02/15	0	0.00	1	101.00	100.50	-1	2,652	-0.04%
2022/02/11	6	101.50	4	103.00	102.00	2	2,702	0.07%
2022/02/10	3	103.00	0	0.00	103.00	3	2,739	0.11%
2022/02/09	0	0.00	6	103.42	102.00	-6	2,797	-0.21%
2022/02/08	12	102.38	14	103.25	101.50	-2	2,812	-0.07%
2022/02/07	24	100.55	15	103.60	102.00	9	2,830	0.32%
2022/01/26	0	0.00	0	97.30	96.20	0	2,896	0.00%
2022/01/25	1	95.00	0	0.00	95.00	1	2,930	0.03%
2022/01/24	0	97.00	0	0.00	97.50	0	2,933	0.00%
2022/01/21	0	0.00	6	98.80	98.50	-6	2,942	-0.20%
2022/01/20	0	0.00	2	102.75	102.00	-2	2,920	-0.07%
2022/01/19	1	102.50	3	102.50	102.00	-2	2,919	-0.07%
2022/01/18	6	102.50	1	103.00	103.50	5	2,918	0.17%
2022/01/17	11	103.45	1	103.50	103.50	10	2,928	0.34%
2022/01/14	3	103.33	2	103.50	104.00	1	2,934	0.03%
2022/01/13	7	104.43	0	0.00	104.00	7	2,927	0.24%
2022/01/12	11	108.50	8	111.13	107.00	3	2,905	0.10%
2022/01/11	15	110.50	22	111.23	110.50	-7	2,843	-0.25%
2022/01/10	51	109.75	48	110.32	109.00	3	2,791	0.11%
2022/01/07	0	0.00	9	107.56	107.50	-9	2,708	-0.33%
2022/01/03	0	104.00	0	0.00	103.50	0	2,732	0.00%
2021/12/30	1	105.50	0	0.00	105.50	1	2,745	0.04%
2021/12/29	6	105.50	0	0.00	105.50	6	2,747	0.22%
2021/12/28	0	105.50	0	0.00	105.50	0	2,759	0.00%
2021/12/24	3	106.00	1	105.00	105.50	2	2,803	0.07%
2021/12/23	1	105.50	0	0.00	105.00	1	2,807	0.04%
2021/12/22	6	106.25	0	0.00	106.00	6	2,833	0.21%
2021/12/21	0	0.00	1	107.00	107.00	-1	2,836	-0.04%
2021/12/20	1	105.00	0	0.00	106.00	1	2,837	0.04%
2021/12/17	5	106.40	2	108.50	105.00	3	2,840	0.11%
2021/12/16	5	107.10	3	107.67	107.00	2	2,817	0.07%
2021/12/15	1	105.00	4.1	106.15	107.00	-3.1	2,800	-0.11%
2021/12/14	38	104.47	12	104.50	104.50	26	2,821	0.92%
2021/12/13	1	107.50	4	107.75	106.50	-3	2,780	-0.11%
2021/12/10	9	107.61	5	109.30	108.00	4	2,761	0.14%
2021/12/09	3	106.17	2	106.75	106.00	1	2,677	0.04%
2021/12/08	11	107.36	6.1	110.71	106.50	4.9	2,666	0.18%
2021/12/07	2	107.50	13.6	106.80	107.50	-11.6	2,593	-0.45%
2021/12/06	2	104.50	1	104.50	104.50	1	2,554	0.04%
2021/12/03	4	103.13	0.1	103.50	102.50	3.9	2,557	0.15%
2021/12/02	17	103.03	14.8	103.51	103.00	2.2	2,597	0.08%
2021/12/01	1	101.00	0	0.00	101.00	1	2,562	0.04%
2021/11/30	0	0.00	10	101.00	100.50	-10	2,596	-0.39%
2021/11/29	31	98.31	31	98.29	98.50	0	2,600	0.00%
2021/11/26	13	99.58	2	100.90	98.80	11	2,601	0.42%
2021/11/25	4	102.75	2	103.50	102.00	2	2,617	0.08%
2021/11/24	1	105.00	3	103.00	103.00	-2	2,602	-0.08%
2021/11/23	11	102.91	0	0.00	102.00	11	2,614	0.42%
2021/11/22	3	106.50	2	107.50	104.50	1	2,639	0.04%
2021/11/19	5	107.60	0	0.00	107.00	5	2,648	0.19%
2021/11/18	21	108.00	24	109.17	108.50	-3	2,627	-0.11%
2021/11/17	26	103.73	2.1	103.26	103.50	24	2,627	0.91%
2021/11/16	23.1	105.59	57.3	103.08	107.50	-34.3	2,552	-1.34%
2021/11/15	1.2	100.39	2.4	99.27	98.00	-1.2	2,402	-0.05%
2021/11/12	34	96.03	79.2	96.22	99.50	-45.2	2,406	-1.88%
2021/11/11	0	0.00	1	94.00	92.40	-1	2,271	-0.04%
2021/11/10	1	95.40	2	95.30	94.80	-1	2,335	-0.04%
2021/11/09	11	96.15	1	96.20	96.60	10	2,435	0.41%
2021/11/08	0	0.00	0.4	95.70	97.40	-0.4	2,466	-0.02%
2021/11/05	0	0.00	1	93.20	93.40	-1	2,497	-0.04%
2021/11/04	1.1	91.86	0	0.00	90.60	1.1	2,726	0.04%
2021/11/03	5.1	94.50	5	93.50	92.80	0.1	2,994	0.00%
2021/11/02	2	89.60	0	0.00	90.30	2	2,959	0.07%
2021/10/27	0	0.00	0.2	84.60	84.60	-0.2	3,012	-0.01%
2021/10/25	0	0.00	4	87.10	87.00	-4	3,122	-0.13%
2021/10/21	4	86.90	4	87.70	86.80	0	3,183	0.00%
2021/10/20	0	0.00	4	87.80	86.90	-4	3,213	-0.12%
2021/10/19	4	86.40	0	0.00	86.80	4	3,258	0.12%
2021/10/18	0	0.00	0.2	85.50	85.00	-0.2	3,329	-0.01%
2021/10/15	20	87.09	18	88.33	87.00	2	3,366	0.06%
2021/10/13	9	86.83	9	88.61	86.80	0	3,402	0.00%
2021/10/08	0	0.00	2	89.65	88.80	-2	3,796	-0.05%
2021/10/07	2	91.05	0	0.00	90.00	2	3,916	0.05%
2021/10/05	1	87.30	0	0.00	88.80	1	4,135	0.02%
2021/10/01	15	92.93	18	94.81	91.60	-3	4,247	-0.07%
2021/09/30	20	98.28	22	95.87	98.80	-2	4,388	-0.05%
2021/09/29	10	96.70	0	0.00	95.70	10	4,534	0.22%
2021/09/28	10	99.90	0	0.00	100.00	10	4,670	0.21%
2021/09/15	0	0.00	1.5	102.67	105.50	-1.5	7,352	-0.02%
2021/09/14	41	104.46	0	0.00	103.00	41	7,792	0.53%
2021/09/13	1	107.00	1	107.00	105.50	0	8,738	0.00%
2021/09/10	20	106.50	0	0.00	106.50	20	9,533	0.21%
2021/09/09	1	105.00	0	0.00	105.50	1	10,337	0.01%
2021/09/07	5	105.60	5	104.70	104.00	0	10,745	0.00%
2021/09/06	30	102.00	1	101.50	102.00	29	10,939	0.27%
2021/09/03	1	108.00	1	107.00	104.00	0	11,502	0.00%
2021/09/02	13	107.00	14	106.36	107.50	-1	11,858	-0.01%
2021/09/01	1	109.50	0	0.00	106.50	1	12,244	0.01%
2021/08/31	6	109.92	9	110.83	109.50	-3	12,513	-0.02%
2021/08/30	30.5	107.66	10	107.75	107.00	20.5	12,898	0.16%
2021/08/27	28	109.05	0	0.00	107.50	28	13,400	0.21%
2021/08/26	2	118.75	1	118.50	120.50	1	13,503	0.01%
2021/08/25	1	118.50	2	119.75	119.50	-1	13,795	-0.01%
2021/08/24	32	119.13	3	119.17	115.00	29	13,900	0.21%
2021/08/23	8	119.44	6	119.00	117.00	2	13,976	0.01%
2021/08/20	1	111.50	1	111.00	112.00	0	13,862	0.00%
2021/08/19	2	110.25	5	110.60	109.50	-3	13,888	-0.02%
2021/08/18	25	109.94	28	109.95	111.00	-3	13,840	-0.02%
2021/08/17	17	103.71	15	105.50	103.00	2	13,772	0.01%
2021/08/16	4	106.00	2	108.00	105.50	2	13,751	0.01%
2021/08/13	26	115.54	23	116.39	112.50	3	13,679	0.02%
2021/08/12	5	113.20	8	112.44	114.50	-3	13,543	-0.02%
2021/08/11	33	108.17	31	110.76	109.50	2	13,496	0.01%
2021/08/10	43	115.12	46	113.91	110.50	-3	13,429	-0.02%
2021/08/09	46	114.78	47	117.87	118.00	-1	13,206	-0.01%
2021/08/06	22	106.41	23	107.00	107.50	-1	12,922	-0.01%
2021/08/05	12	103.58	0	0.00	103.50	12	12,891	0.09%
2021/08/04	0	0.00	4	107.00	108.00	-4	12,892	-0.03%
2021/08/03	1	105.50	2	105.25	104.00	-1	12,920	-0.01%
2021/08/02	7	103.93	6	103.25	105.00	1	12,949	0.01%
2021/07/30	11	104.82	7	105.64	101.50	4	12,926	0.03%
2021/07/29	3	109.00	1	105.50	109.50	2	12,884	0.02%
2021/07/28	14	104.86	11	102.18	101.50	3	12,840	0.02%
2021/07/27	0	0.00	2	105.50	104.00	-2	12,855	-0.02%
2021/07/23	3	110.00	3.1	109.68	109.00	-0.1	12,840	0.00%
2021/07/22	36.2	105.39	36	105.38	109.50	0.2	12,805	0.00%
2021/07/21	12	108.83	11	112.00	105.50	1	12,763	0.01%
2021/07/20	96	113.04	98	113.21	111.00	-2	12,747	-0.02%
2021/07/19	14	114.61	15	113.03	115.00	-1	12,746	-0.01%
2021/07/16	9	116.67	9	117.28	112.50	0	12,872	0.00%
2021/07/15	61	116.15	59	116.63	118.00	2	12,841	0.02%
2021/07/14	8	109.94	9	109.56	112.00	-1	12,565	-0.01%
2021/07/13	3.1	113.16	6	111.67	111.00	-2.9	12,477	-0.02%
2021/07/12	14	120.82	15	119.47	123.00	-1	12,377	-0.01%
2021/07/09	27	119.83	5.1	118.30	115.00	21.9	12,268	0.18%
2021/07/08	13	121.38	15	120.73	122.50	-2	12,227	-0.02%
2021/07/07	20	119.08	13	120.15	121.50	7	12,159	0.06%
2021/07/06	12	123.46	9	124.56	120.00	3	12,017	0.02%
2021/07/05	18.1	121.52	17	121.41	124.50	1.1	11,887	0.01%
2021/07/02	17.1	127.67	20	130.70	128.00	-2.9	11,742	-0.02%
2021/07/01	61	132.86	30	134.65	131.00	31	11,599	0.27%
2021/06/30	91	133.80	88	134.78	134.00	3	11,281	0.03%
2021/06/29	95.1	135.60	81	137.90	130.50	14.1	11,026	0.13%
2021/06/28	97	139.63	101.2	139.54	137.50	-4.2	10,780	-0.04%	大賣/
2021/06/25	60.4	135.72	66.2	137.08	134.00	-5.8	10,339	-0.06%
2021/06/24	438.1	135.54	430.2	136.05	134.50	8	9,950	0.08%	大買/大賣/
2021/06/23	139.2	130.31	89	133.72	132.00	50.2	9,231	0.54%	大買/
2021/06/22	206	153.30	197.1	150.54	138.50	9	8,802	0.10%	大買/大賣/
2021/06/21	120.1	151.03	117	154.40	149.50	3.1	7,861	0.04%	大買/大賣/
2021/06/18	43.1	141.71	182	143.98	145.50	-138.9	7,103	-1.96%	大賣/鉅額交易
2021/06/17	3	125.67	104	130.62	132.50	-101	6,372	-1.59%	大賣/鉅額交易
2021/06/16	122	122.65	26	127.40	120.50	96	6,173	1.55%	大買/
2021/06/15	55	128.05	90	129.54	126.50	-35	6,121	-0.57%
2021/06/11	99	132.62	13	135.46	131.00	86	5,913	1.45%
2021/06/10	68.1	118.66	7	127.50	130.50	61.1	5,356	1.14%
2021/06/09	8	124.63	2	127.50	119.00	6	4,980	0.12%
2021/06/08	21	117.43	152	118.91	119.50	-131	4,582	-2.86%	大賣/鉅額交易
2021/06/07	211	112.66	193	114.06	109.00	18	4,317	0.42%	大買/大賣/
2021/06/04	137	117.75	81	117.12	120.00	56	3,895	1.44%	大買/
2021/06/03	6	106.50	25	106.12	109.50	-19	3,408	-0.56%
2021/06/02	17	96.86	126	98.64	99.80	-109	3,268	-3.34%	大賣/鉅額交易
2021/06/01	117	86.18	12	87.43	90.80	105	2,937	3.58%	大買/鉅額交易
2021/05/28	6	78.85	33	79.35	80.20	-27	2,668	-1.01%
2021/05/26	0	0.00	1	74.60	74.90	-1	2,659	-0.04%
2021/05/25	0	0.00	3	73.43	73.60	-3	2,644	-0.11%
2021/05/24	2	74.25	9	75.10	74.00	-7	2,634	-0.27%
2021/05/21	5	72.80	20	73.29	74.00	-15	2,621	-0.57%
2021/05/19	50	71.68	4	73.00	72.80	46	2,616	1.76%
2021/05/18	4	71.53	6	71.52	72.90	-2	2,600	-0.08%
2021/05/17	6	67.05	2	69.10	66.80	4	2,587	0.15%
2021/05/13	6	70.70	0	0.00	71.90	6	2,543	0.24%
2021/05/12	6	75.53	8	74.51	71.20	-2	2,518	-0.08%
2021/05/11	8	77.71	0	0.00	77.60	8	2,458	0.33%
2021/05/07	5	79.70	0	0.00	79.70	5	2,377	0.21%
2021/05/04	4	75.80	8	78.81	77.30	-4	2,353	-0.17%
2021/05/03	9	81.03	9	81.40	80.60	0	2,298	0.00%
2021/04/28	1	80.40	0	0.00	80.00	1	2,243	0.04%
2021/04/26	12	80.33	0	0.00	81.80	12	2,211	0.54%
2021/04/23	4	78.90	0	0.00	78.80	4	2,175	0.18%
2021/04/22	14	86.36	8	85.04	80.00	6	2,152	0.28%
2021/04/21	17	81.65	1	82.50	83.00	16	1,974	0.81%
2021/04/20	1	79.90	0	0.00	80.00	1	1,881	0.05%
2021/04/16	16	79.03	1.3	79.51	79.90	14.7	1,854	0.79%
2021/04/15	0	0.00	2	77.70	77.70	-2	1,840	-0.11%
2021/04/14	5	77.72	0.2	78.40	78.10	4.8	1,852	0.26%
2021/04/13	0	0.00	1	79.70	79.20	-1	1,890	-0.05%
2021/04/09	5	79.18	0	0.00	79.00	5	1,911	0.26%
2021/04/08	8	80.13	0	0.00	79.90	8	1,908	0.42%
2021/04/01	1	80.50	0	0.00	80.50	1	2,046	0.05%
2021/03/31	2.2	82.20	4	82.30	82.30	-1.8	2,007	-0.09%
2021/03/29	3	80.10	2	80.20	80.50	1	1,964	0.05%
2021/03/26	0	0.00	1	78.30	78.70	-1	1,969	-0.05%
2021/03/23	2	76.90	0	0.00	77.20	2	2,025	0.10%
2021/03/19	2	76.20	0	0.00	76.10	2	1,970	0.10%
2021/03/18	26	76.47	8	76.99	76.10	18	2,036	0.88%
2021/03/17	1	76.10	1	76.10	76.10	0	1,910	0.00%
2021/03/12	0	0.00	1	68.00	68.10	-1	1,951	-0.05%
2021/03/10	0	0.00	1	67.30	67.10	-1	1,956	-0.05%
2021/03/05	3	66.17	0	0.00	65.90	3	1,965	0.15%
2021/03/02	2	66.35	1	67.90	65.10	1	1,941	0.05%
2021/02/26	1	64.30	0	0.00	64.60	1	1,856	0.05%
2021/02/18	2	63.10	0	0.00	63.10	2	1,893	0.11%
2021/02/17	0	0.00	2	61.90	62.90	-2	1,898	-0.11%
2021/01/21	0	0.00	1	57.40	56.00	-1	2,377	-0.04%
2021/01/20	1	57.00	0	0.00	56.20	1	2,499	0.04%
2021/01/19	1	57.50	1	58.00	58.20	0	2,536	0.00%
2021/01/15	1	58.52	0	0.00	58.10	1	2,720	0.04%
2021/01/14	1	61.30	1	61.40	61.00	0	2,711	0.00%
2021/01/12	1	61.00	1	60.90	60.50	0	2,756	0.00%
2021/01/08	0	0.00	1	62.00	62.00	-1	2,789	-0.04%
2021/01/07	6	62.80	1	61.70	62.70	5	2,973	0.17%
2021/01/05	1	64.70	1	64.90	65.00	0	3,071	0.00%
2020/12/28	22	69.39	22	69.27	68.80	0	3,020	0.00%
2020/12/25	1	66.50	3	66.97	67.20	-2	2,887	-0.07%
2020/12/23	1	65.60	0	0.00	65.60	1	2,901	0.03%
2020/12/22	4	67.08	17	66.90	66.00	-13	2,947	-0.44%
2020/12/21	18	68.22	1	68.90	68.30	17	2,930	0.58%
2020/12/18	1	67.80	2	66.85	66.10	-1	2,889	-0.03%
2020/12/17	1	66.90	1	67.20	66.50	0	2,911	0.00%
2020/12/15	4	69.35	2	68.50	68.00	2	2,971	0.07%
2020/12/14	3	69.83	6	70.32	70.50	-3	2,947	-0.10%
2020/12/11	0	0.00	3	68.07	67.40	-3	2,881	-0.10%
2020/12/09	0	0.00	2	67.40	67.40	-2	3,064	-0.07%
2020/12/08	14	69.15	10	68.78	67.80	4	3,131	0.13%
2020/12/07	3	66.90	0	0.00	66.70	3	3,074	0.10%
2020/12/03	1	67.00	1	65.20	66.30	0	3,205	0.00%
2020/12/02	1	64.80	10	64.30	64.70	-9	3,251	-0.28%
2020/11/30	1	64.80	0	0.00	65.00	1	3,427	0.03%
2020/11/24	1	65.80	0	0.00	65.50	1	4,406	0.02%
2020/11/23	0	0.00	1	64.80	65.80	-1	4,437	-0.02%
2020/11/20	0	0.00	1	65.20	64.70	-1	4,472	-0.02%
2020/11/13	0	0.00	2	66.20	65.80	-2	4,752	-0.04%
2020/11/11	4	66.20	3	66.97	67.10	1	4,871	0.02%
2020/11/10	17	68.02	3	69.60	66.50	14	5,047	0.28%
2020/11/09	16	70.89	7	71.23	70.50	9	5,062	0.18%
2020/11/06	0	0.00	12	68.73	69.50	-12	5,089	-0.24%
2020/11/05	8	68.36	6	68.98	68.50	2	5,313	0.04%
2020/11/04	10	67.10	0	0.00	67.90	10	5,419	0.18%
2020/11/03	1	67.80	0	0.00	66.60	1	5,434	0.02%
2020/11/02	1	66.90	4	66.48	67.10	-3	5,499	-0.05%
2020/10/30	2	66.85	0	0.00	66.00	2	5,526	0.04%
2020/10/29	1	66.80	1	67.10	67.10	0	5,508	0.00%
2020/10/28	43	66.35	45	67.22	66.90	-2	5,496	-0.04%
2020/10/27	4	64.83	1	65.90	65.90	3	5,373	0.06%
2020/10/26	64	67.73	74	66.14	64.00	-10	5,330	-0.19%
2020/10/23	1	65.00	33	65.37	64.80	-32	5,181	-0.62%
2020/10/22	76	64.08	76	64.30	63.90	0	5,137	0.00%
2020/10/21	2	63.90	4	63.90	63.40	-2	5,123	-0.04%
2020/10/20	1	63.60	1	64.00	63.50	0	5,097	0.00%
2020/10/19	1	62.90	0	0.00	63.10	1	5,072	0.02%
2020/10/16	0	0.00	1	63.30	62.80	-1	5,066	-0.02%
2020/10/15	48	64.30	5	64.30	62.80	43	5,088	0.84%
2020/10/14	3	61.00	25	61.75	63.50	-22	4,895	-0.45%
2020/10/13	8	58.15	2	58.55	57.80	6	4,763	0.13%
2020/10/08	1	59.40	3	59.50	59.00	-2	4,710	-0.04%
2020/10/07	0	0.00	2	59.25	59.00	-2	4,699	-0.04%
2020/10/06	1	59.20	0	0.00	58.70	1	4,682	0.02%
2020/10/05	13	60.01	1	59.80	58.90	12	4,720	0.25%
2020/09/30	126	58.73	125	58.91	59.80	1	4,709	0.02%	大買/大賣/
2020/09/29	3	57.37	1	57.20	57.30	2	4,726	0.04%
2020/09/28	0	0.00	2	56.25	57.00	-2	4,756	-0.04%
2020/09/25	0	0.00	153	55.47	55.50	-153	4,768	-3.21%	大賣/鉅額交易
2020/09/24	2	57.85	1	57.40	57.00	1	4,752	0.02%
2020/09/23	1	59.00	3	58.20	58.00	-2	4,760	-0.04%
2020/09/22	81	59.28	37	59.75	60.20	44	4,728	0.93%
2020/09/21	0	0.00	151	58.63	58.70	-151	4,699	-3.21%	大賣/鉅額交易
2020/09/18	29	59.61	0	0.00	59.70	29	4,711	0.62%
2020/09/17	1	60.80	0	0.00	60.60	1	4,697	0.02%
2020/09/16	18	63.30	3	62.47	62.20	15	4,677	0.32%
2020/09/15	154	63.86	1	64.10	63.30	153	4,679	3.27%	大買/鉅額交易
2020/09/14	41	59.62	1	58.20	63.90	40	4,651	0.86%
2020/09/11	2	61.15	1	62.00	60.00	1	4,532	0.02%
2020/09/10	22	65.76	2	65.30	64.50	20	4,506	0.44%
2020/09/09	0	0.00	2	65.30	65.40	-2	4,615	-0.04%
2020/09/08	2	65.45	6	65.00	64.30	-4	4,663	-0.09%
2020/09/07	3	69.33	1	69.60	68.00	2	4,575	0.04%
2020/09/04	1	70.70	0	0.00	70.00	1	4,521	0.02%
2020/09/03	8	71.08	33	70.24	69.70	-25	4,485	-0.56%
2020/09/02	26	70.46	14	69.21	70.70	12	4,414	0.27%
2020/09/01	33	68.70	29	70.10	67.30	4	4,265	0.09%
2020/08/31	3	66.90	2	67.20	68.00	1	3,908	0.03%
2020/08/28	32	61.66	29	62.04	61.90	3	3,802	0.08%
2020/08/27	1	56.70	0	0.00	57.30	1	3,512	0.03%
2020/08/25	1	55.40	2	56.65	55.50	-1	3,483	-0.03%
2020/08/21	24	56.30	2	56.40	56.00	22	3,399	0.65%
2020/08/20	2	54.10	7	54.76	55.30	-5	3,339	-0.15%
2020/08/18	39	58.50	39	58.89	58.50	0	3,185	0.00%
2020/08/17	1	57.20	2	56.80	57.00	-1	3,121	-0.03%
2020/08/14	4	56.53	52	55.94	55.80	-48	3,080	-1.56%
2020/08/13	5	55.78	6	56.10	57.00	-1	2,866	-0.03%
2020/08/12	3	53.93	3	54.00	55.20	0	2,776	0.00%
2020/08/11	91	52.23	44	53.02	52.10	47	2,700	1.74%
2020/08/10	11	49.67	12	49.33	50.60	-1	2,448	-0.04%
2020/08/07	8	45.55	7	45.57	46.00	1	2,291	0.04%
2020/08/06	16	44.98	14	45.18	44.85	2	2,268	0.09%
2020/08/05	1	40.75	2	41.98	43.25	-1	2,197	-0.05%
2020/08/04	0	0.00	2	40.05	39.80	-2	2,184	-0.09%
2020/08/03	2	39.90	0	0.00	39.90	2	2,218	0.09%
2020/07/30	0	0.00	36	39.07	39.10	-36	2,210	-1.63%
2020/07/28	5	37.80	0	0.00	37.50	5	2,197	0.23%
2020/07/23	13	38.69	0	0.00	38.80	13	2,175	0.60%
2020/07/22	17	38.95	0	0.00	39.00	17	2,172	0.78%
2020/07/21	1	39.60	31	38.35	39.25	-30	2,149	-1.40%
2020/07/16	1	35.65	1	36.50	36.05	0	2,079	0.00%
2020/07/15	5	35.70	0	0.00	35.60	5	2,076	0.24%
2020/07/14	4	36.70	0	0.00	36.20	4	2,067	0.19%
2020/07/13	5	36.70	0	0.00	36.70	5	2,061	0.24%
2020/07/10	1	36.20	0	0.00	35.90	1	2,043	0.05%
2020/07/09	4	38.56	0	0.00	38.10	4	1,997	0.20%
2020/07/08	10	38.80	0	0.00	38.40	10	1,979	0.51%
2020/07/07	3	40.15	11	40.20	39.60	-8	1,928	-0.41%
2020/07/06	0	0.00	2	41.20	41.30	-2	1,886	-0.11%
2020/07/03	2	41.50	0	0.00	41.35	2	1,855	0.11%
2020/07/02	0	0.00	11	40.35	40.15	-11	1,819	-0.60%
2020/07/01	0	0.00	1	39.60	39.45	-1	1,780	-0.06%
2020/06/30	0	0.00	9	39.55	39.40	-9	1,769	-0.51%
2020/06/29	10	39.97	10	40.41	39.95	0	1,751	0.00%
2020/06/24	0	0.00	2	39.40	39.45	-2	1,699	-0.12%
2020/06/22	7	37.68	0	0.00	37.55	7	1,659	0.42%
2020/06/19	8	39.18	0	0.00	38.70	8	1,626	0.49%
2020/06/18	5	39.50	0	0.00	39.65	5	1,595	0.31%
2020/06/17	1	38.20	5	38.74	40.00	-4	1,566	-0.26%
2020/06/16	17	38.51	10	37.93	37.80	7	1,499	0.47%
2020/06/15	5	36.95	4	37.20	37.25	1	1,377	0.07%
2020/06/11	11	34.29	1	33.10	32.85	10	1,244	0.80%
2020/06/10	4	35.36	3	35.60	34.40	1	1,212	0.08%
2020/06/09	11	34.92	0	0.00	34.50	11	1,170	0.94%
2020/06/08	0	0.00	2	33.35	35.20	-2	1,136	-0.18%
2020/06/05	0	0.00	0	32.30	32.45	0	1,070	0.00%
2020/06/04	3	32.10	2	32.15	32.10	1	1,058	0.09%
2020/05/29	32	30.98	34	30.78	31.00	-2	977	-0.20%
2020/05/28	1	30.35	5	30.10	29.90	-4	949	-0.42%
2020/05/25	1	29.45	0	0.00	29.55	1	925	0.11%
2020/05/21	0	0.00	93	29.31	30.10	-93	893	-10.41%
2020/05/20	14	29.20	0	0.00	29.20	14	862	1.62%
2020/05/19	26	28.92	0	0.00	29.10	26	853	3.05%
2020/05/18	25	28.89	73	29.56	29.00	-48	844	-5.68%
2020/05/15	1	28.70	0	0.00	28.35	1	811	0.12%
2020/05/14	5	29.63	0	0.00	28.90	5	788	0.63%
2020/05/13	101	29.53	4	28.96	29.65	97	764	12.69%	大買/
2020/05/12	0	0.00	1	28.80	28.75	-1	739	-0.14%
2020/05/11	1	28.10	4	28.13	28.70	-3	717	-0.42%
2020/05/08	27	27.65	27	27.56	27.45	0	669	0.00%
2020/04/28	0	0.00	4	24.30	24.55	-4	627	-0.64%
2020/04/23	4	23.60	0	0.00	23.85	4	667	0.60%
2020/04/14	0	0.00	6	23.95	23.95	-6	673	-0.89%
2020/04/13	1	24.00	1	24.00	23.80	0	674	0.00%
2020/04/10	6	23.60	0	0.00	23.65	6	680	0.88%
2020/03/27	0	0.00	5	22.45	22.10	-5	720	-0.69%
2020/03/17	5	22.05	0	0.00	21.85	5	671	0.75%
2020/03/13	0	0.00	3	23.70	23.70	-3	653	-0.46%
2020/03/06	0	26.00	0	0.00	25.95	0	643	0.00%
2020/03/04	0	0.00	3	26.00	26.05	-3	663	-0.45%
2020/02/24	0	26.40	0	0.00	26.45	0	672	0.00%
2020/02/20	0	0.00	1	27.10	27.05	-1	672	-0.15%
2020/02/19	0	27.00	0	0.00	27.10	0	672	0.00%
2020/02/14	0	0.00	7	26.66	26.65	-7	665	-1.05%
2020/02/12	0	0.00	2	26.63	26.55	-2	698	-0.29%
2020/02/11	1	26.15	0	0.00	26.10	1	695	0.14%
2020/02/10	1	25.85	0	0.00	26.00	1	698	0.14%
2020/02/07	1	26.75	0	0.00	26.60	1	691	0.14%
2020/01/17	0	0.00	1	28.70	28.70	-1	616	-0.16%
2020/01/16	75	28.51	75	28.66	28.70	0	610	0.00%
2020/01/08	1	27.50	0	0.00	27.45	1	564	0.18%
2019/12/26	0	0.00	1	27.10	27.15	-1	511	-0.20%
2019/12/25	0	0.00	1	27.25	27.20	-1	501	-0.20%
2019/12/24	1	27.45	0	0.00	27.45	1	491	0.20%
2019/12/23	0	0.00	3	27.25	28.00	-3	476	-0.63%
2019/11/29	2	26.30	0	0.00	25.90	2	509	0.39%
2019/11/18	0	0.00	0.1	25.60	25.60	-0.1	477	-0.01%
2019/11/12	10	25.80	10	25.83	25.80	0	496	0.00%
2019/11/07	0	0.00	3	25.05	25.20	-3	517	-0.58%
2019/11/06	0	0.00	5	25.15	25.25	-5	514	-0.97%
2019/11/04	0	0.00	3	25.20	25.20	-3	508	-0.59%
2019/10/29	1	24.35	0	0.00	24.50	1	486	0.21%
2019/10/14	2	23.95	0	0.00	23.85	2	481	0.42%
2019/09/25	2	24.85	0	0.00	24.85	2	510	0.39%
2019/09/23	2	24.90	0	0.00	24.95	2	509	0.39%
2019/09/17	2	25.05	0	0.00	25.05	2	497	0.40%
2019/09/11	2	25.10	0	0.00	25.15	2	491	0.41%
2019/09/10	3	25.00	0	0.00	24.80	3	480	0.62%
2019/09/09	9	25.62	5	26.14	25.60	4	465	0.86%
2019/08/13	5	23.10	5	23.10	23.10	0	345	0.00%
2019/08/06	0	0.00	2	21.20	21.30	-2	309	-0.65%
2019/07/30	0.1	21.35	0	0.00	21.35	0.1	335	0.01%
2019/07/29	0	0.00	1	21.35	21.45	-1	337	-0.31%
2019/06/04	6	22.20	17	22.52	22.20	-11	284	-3.87%
2019/06/03	51	22.24	40	22.12	22.50	11	260	4.23%
2019/05/13	3	21.80	0	0.00	21.70	3	215	1.39%
2019/04/15	0	21.50	0	0.00	21.65	0	161	0.00%
2019/04/03	3	21.45	0	0.00	21.45	3	140	2.14%
2019/03/29	0	0.00	2	21.40	21.35	-2	126	-1.58%
2019/03/26	0	21.45	0	0.00	21.45	0	121	0.00%
2019/03/18	0	0.00	5	20.65	20.70	-5	87	-5.69%
2019/02/18	0	0.00	5	20.25	20.25	-5	78	-6.36%
2019/02/12	5	19.80	0	0.00	19.80	5	72	6.90%
2019/02/11	0	20.05	0	0.00	19.80	0	72	0.00%
2018/08/14	0	0.00	5	19.80	19.85	-5	127	-3.91%
2018/08/13	0	0.00	5	19.80	19.80	-5	125	-4.00%
2018/08/07	1	20.85	0	0.00	20.90	1	110	0.91%
2018/04/18	3	20.83	0	0.00	20.85	3	198	1.51%
2018/04/13	2	21.15	0	0.00	21.15	2	209	0.95%
2018/04/11	1	21.05	0	0.00	21.10	1	217	0.46%
2018/04/02	1	21.30	0	0.00	21.20	1	278	0.36%
2018/03/31	1	21.25	0	0.00	21.35	1	280	0.36%
2018/03/26	2	20.98	0	0.00	20.95	2	291	0.69%
2018/03/23	1	20.95	0	0.00	20.95	1	291	0.34%
2018/03/21	2	21.40	0	0.00	21.35	2	288	0.69%
2018/03/06	0	0.00	5	21.40	21.35	-5	277	-1.80%
2018/02/06	2	20.70	0	0.00	20.65	2	300	0.67%
2018/01/19	5	21.40	0	0.00	21.45	5	350	1.43%
2018/01/04	10	21.40	0	0.00	21.55	10	341	2.93%
2018/01/02	5	21.10	0	0.00	21.80	5	324	1.54%