中菲行 (5609)-富邦-台北券商分點個股進出

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
92.7
漲跌
▲0.5
漲幅
+0.54%
成交量
251張
產業
上櫃航運類股
486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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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	0	91.80	2	92.30	92.20	-2	429	-0.46%
2024/04/22	12.3	93.42	15	94.06	91.50	-2.7	432	-0.63%
2024/04/19	0	0.00	4	95.20	95.20	-4	424	-0.94%
2024/04/17	0	0.00	6	91.45	91.70	-6	411	-1.46%
2024/04/16	3	89.80	0	0.00	89.80	3	412	0.73%
2024/04/15	3	90.60	3	90.90	90.80	0	418	0.00%
2024/04/12	0	0.00	5	92.26	92.40	-5	419	-1.19%
2024/04/11	1	92.00	0	0.00	91.40	1	422	0.24%
2024/04/10	1.1	91.69	0.2	91.90	91.50	0.8	430	0.20%
2024/04/09	8	92.01	7	91.96	92.20	1	427	0.23%
2024/04/08	1	89.50	2.8	89.52	90.30	-1.8	418	-0.44%
2024/04/03	0	0.00	3	89.63	89.30	-3	419	-0.71%
2024/04/02	4	89.05	0	89.40	89.90	4	420	0.95%
2024/04/01	17.1	89.96	1	90.20	89.60	16.1	420	3.83%
2024/03/29	2	90.00	1	90.00	90.10	1	421	0.24%
2024/03/28	10	90.44	1	90.20	90.20	9	450	2.00%
2024/03/27	1	90.20	0	0.00	90.70	1	484	0.21%
2024/03/26	18.1	88.92	1	89.60	88.50	17.1	492	3.47%
2024/03/25	3	90.20	0	0.00	90.10	3	494	0.61%
2024/03/22	8.4	89.93	0	0.00	90.20	8.4	504	1.67%
2024/03/21	0	0.00	0.4	90.23	90.60	-0.4	526	-0.08%
2024/03/20	0.1	90.40	0	0.00	89.60	0.1	530	0.02%
2024/03/19	0	89.40	0	0.00	90.40	0	531	0.00%
2024/03/18	1.1	89.10	1.6	89.81	89.40	-0.5	544	-0.09%
2024/03/15	5.3	89.87	0.1	90.70	90.00	5.2	547	0.95%
2024/03/14	2.3	90.43	0	0.00	91.00	2.3	542	0.43%
2024/03/13	3	90.80	2	90.50	90.70	1	534	0.19%
2024/03/12	0	88.80	4	88.95	89.10	-4	517	-0.77%
2024/03/11	0.7	87.00	6.1	87.26	88.20	-5.4	510	-1.05%
2024/03/08	2.1	85.97	2	86.90	86.80	0.1	520	0.02%
2024/03/07	0	0.00	3.2	86.12	86.70	-3.2	527	-0.61%
2024/03/06	1	86.00	1	86.50	86.50	0	519	0.00%
2024/03/05	0.1	84.70	5	84.50	84.80	-4.9	511	-0.96%
2024/03/04	1.3	83.29	2.1	83.71	83.90	-0.8	507	-0.16%
2024/03/01	0.2	84.20	0	0.00	84.30	0.2	502	0.03%
2024/02/29	1	84.10	3	84.10	84.50	-2	501	-0.40%
2024/02/26	0	0.00	1	85.40	84.40	-1	498	-0.20%
2024/02/23	2.1	84.55	1	84.80	84.50	1	496	0.21%
2024/02/22	0	0.00	1.7	84.94	85.00	-1.7	490	-0.35%
2024/02/21	0.1	84.50	1	84.50	84.20	-0.9	488	-0.18%
2024/02/20	3	83.07	1	83.40	83.10	2	484	0.41%
2024/02/19	3	82.60	0	0.00	82.90	3	483	0.62%
2024/02/16	2	83.06	0	0.00	83.00	2	481	0.42%
2024/02/15	0	0.00	3	83.83	83.50	-3	475	-0.63%
2024/02/05	1	85.60	0	0.00	85.30	1	472	0.21%
2024/02/02	1	87.30	0	0.00	86.60	1	462	0.22%
2024/02/01	1	87.20	1.4	87.71	87.50	-0.4	457	-0.09%
2024/01/30	1	86.90	1	87.40	87.50	0	452	0.00%
2024/01/26	0	0.00	8	87.36	87.20	-8	444	-1.80%
2024/01/25	1	88.00	0	0.00	87.50	1	440	0.23%
2024/01/24	0	0.00	14	88.24	88.10	-14	438	-3.20%
2024/01/22	0	0.00	6	87.18	87.50	-6	429	-1.40%
2024/01/18	0	0.00	1	85.60	85.90	-1	420	-0.24%
2024/01/17	0	0.00	1.1	85.17	85.30	-1.1	419	-0.26%
2024/01/16	1	85.30	1.8	86.12	86.10	-0.8	421	-0.19%
2024/01/10	0	0.00	10	83.20	83.50	-10	425	-2.35%
2024/01/09	0.2	84.99	0	0.00	83.80	0.2	426	0.05%
2024/01/08	0	86.40	1	86.80	86.90	-1	416	-0.23%
2024/01/05	6	86.82	1	86.70	87.00	5	410	1.22%
2024/01/04	2	86.00	2	86.00	85.50	0	404	0.00%
2024/01/02	1	84.50	0	0.00	84.20	1	394	0.25%
2023/12/29	1	82.90	0	0.00	82.80	1	389	0.26%
2023/12/27	0	0.00	6	84.08	83.90	-6	384	-1.56%
2023/12/26	2	84.10	0	0.00	83.50	2	383	0.53%
2023/12/25	4	84.13	0	0.00	83.00	4	381	1.05%
2023/12/22	2	90.25	2.8	89.54	88.40	-0.8	352	-0.21%
2023/12/21	6	86.50	6.2	86.40	86.90	-0.2	319	-0.06%
2023/12/20	2	85.75	0.4	85.10	86.10	1.7	308	0.54%
2023/12/19	3	86.10	3.1	86.39	85.90	-0.1	303	-0.03%
2023/12/18	3	86.00	3.1	85.60	86.10	-0.1	292	-0.03%
2023/12/15	0	0.00	1.3	83.94	83.00	-1.3	270	-0.48%
2023/12/14	4	83.08	1	83.40	83.20	3	264	1.13%
2023/12/13	0	0.00	3.1	83.46	83.30	-3.1	262	-1.19%
2023/12/12	0.1	81.00	2	80.95	81.70	-1.9	251	-0.76%
2023/12/11	1	80.30	3	80.10	80.20	-2	246	-0.81%
2023/12/08	0	0.00	0.3	80.20	80.30	-0.3	249	-0.10%
2023/12/07	1	80.10	1.1	81.66	80.20	-0.1	249	-0.06%
2023/12/06	2	80.70	7	80.69	80.70	-5	245	-2.04%
2023/12/05	2.2	82.17	2.1	82.68	81.30	0.1	239	0.04%
2023/12/04	21	81.51	5	81.26	81.40	16	218	7.31%
2023/11/30	0.1	79.60	0	0.00	79.00	0.1	208	0.03%
2023/11/29	0	79.50	3	79.40	79.20	-3	210	-1.42%
2023/11/27	0	0.00	5	79.16	78.80	-5	213	-2.34%
2023/11/24	0	79.50	0	0.00	79.10	0	215	0.00%
2023/11/21	0	80.00	0	0.00	79.80	0	215	0.00%
2023/11/17	0.2	80.00	0	0.00	80.40	0.2	215	0.09%
2023/11/13	1	79.50	0	0.00	79.20	1	220	0.45%
2023/11/09	0	79.17	0	0.00	79.20	0	221	0.01%
2023/11/07	0	0.00	1	80.00	80.10	-1	220	-0.45%
2023/11/06	0	0.00	3	80.27	80.20	-3	220	-1.36%
2023/11/03	0	0.00	2	79.90	79.80	-2	219	-0.91%
2023/11/01	0	0.00	1	79.50	79.40	-1	222	-0.45%
2023/10/30	0	0.00	0.2	79.60	79.70	-0.2	228	-0.07%
2023/10/26	3.9	79.29	0	0.00	79.00	3.9	230	1.68%
2023/10/25	0.1	79.00	0	0.00	79.00	0.1	231	0.06%
2023/10/24	0	0.00	1	77.20	78.50	-1	230	-0.43%
2023/10/13	0	0.00	0.9	77.50	77.60	-0.9	204	-0.44%
2023/10/11	0	0.00	0.1	77.50	77.10	-0.1	208	-0.02%
2023/10/05	0	79.30	3	79.30	79.90	-3	219	-1.37%
2023/10/03	0	0.00	1	78.40	78.30	-1	227	-0.44%
2023/10/02	1	79.10	0	0.00	78.80	1	234	0.43%
2023/09/26	0	79.90	1	80.40	79.70	-1	255	-0.39%
2023/09/25	2	78.50	0	0.00	79.60	2	297	0.67%
2023/09/22	3	78.83	0.3	78.80	78.70	2.8	338	0.81%
2023/09/21	1	79.61	0	0.00	79.00	1	348	0.27%
2023/09/20	1	80.48	0	0.00	80.50	1	354	0.27%
2023/09/18	0.1	81.10	4.4	81.13	81.70	-4.3	361	-1.18%
2023/09/15	0	79.70	5	81.20	80.80	-5	362	-1.38%
2023/09/13	0	0.00	0.1	78.40	78.90	-0.1	362	-0.03%
2023/09/12	0	0.00	0.1	77.90	77.90	-0.1	361	-0.02%
2023/09/08	0.1	77.30	0	0.00	77.50	0.1	370	0.02%
2023/09/07	0	0.00	0.1	77.70	77.60	-0.1	377	-0.03%
2023/09/06	0	77.90	0	0.00	77.50	0	383	0.00%
2023/09/05	0	0.00	0	78.00	78.10	0	394	-0.01%
2023/09/04	0	0.00	0.2	77.88	78.00	-0.2	413	-0.05%
2023/09/01	0	0.00	0.3	77.20	77.20	-0.3	420	-0.08%
2023/08/31	0	0.00	2	76.51	76.70	-2	424	-0.48%
2023/08/30	0	76.20	2	76.20	76.30	-2	424	-0.47%
2023/08/29	0	75.30	0	0.00	75.30	0	424	0.00%
2023/08/28	0.1	75.00	1	75.30	75.20	-0.9	426	-0.21%
2023/08/24	0.1	74.36	3	74.23	74.50	-2.9	426	-0.67%
2023/08/23	1	74.60	0	0.00	74.50	1	428	0.24%
2023/08/22	0.1	74.88	0	0.00	75.20	0.1	432	0.02%
2023/08/21	4.1	76.12	1	76.40	75.60	3.1	432	0.71%
2023/08/18	3	76.50	1	76.40	76.40	2	433	0.47%
2023/08/17	0	75.40	0	0.00	75.20	0	426	0.01%
2023/08/14	0.2	74.58	0	0.00	73.70	0.2	426	0.04%
2023/08/11	0	74.40	0	0.00	74.60	0	426	0.00%
2023/08/10	0	74.00	1	74.00	74.00	-1	429	-0.23%
2023/08/09	0	75.80	7	74.40	74.60	-7	429	-1.62%
2023/08/08	0.9	76.00	10	76.01	75.70	-9.1	430	-2.10%
2023/08/07	0	75.57	0	0.00	76.20	0	430	0.01%
2023/08/04	0	75.06	0.2	75.20	75.80	-0.1	427	-0.03%
2023/08/01	0	74.40	0	0.00	74.90	0	430	0.01%
2023/07/31	0.1	74.70	0	0.00	74.30	0.1	429	0.01%
2023/07/28	2.2	74.40	0.1	74.40	74.40	2.1	427	0.49%
2023/07/26	0	0.00	0	72.80	72.50	0	424	-0.01%
2023/07/24	2	70.50	0	0.00	70.80	2	425	0.47%
2023/07/20	10	71.28	0	0.00	71.80	10	436	2.29%
2023/07/19	0	71.10	0	0.00	70.80	0	438	0.00%
2023/07/18	0.1	71.23	0	0.00	70.40	0.1	445	0.02%
2023/07/14	3	70.93	0	0.00	71.10	3	447	0.67%
2023/07/13	1.3	71.50	3	71.20	70.10	-1.7	445	-0.39%
2023/07/12	1.1	73.76	1	72.70	72.80	0.1	440	0.01%
2023/07/11	0	75.00	0	0.00	74.60	0	437	0.00%
2023/07/10	13.1	75.00	0	0.00	74.60	13.1	438	2.98%
2023/07/07	2.1	77.02	2	76.50	76.10	0.1	435	0.03%
2023/07/06	1	77.40	2	77.60	77.60	-1	432	-0.23%
2023/07/05	2.9	78.17	0	0.00	78.20	2.9	431	0.67%
2023/07/04	13.1	79.22	11	78.84	78.70	2.1	427	0.50%
2023/07/03	1.7	78.83	0	0.00	78.20	1.7	419	0.41%
2023/06/30	6	92.32	12	89.80	92.30	-6	379	-1.58%
2023/06/29	6	89.63	0	0.00	89.20	6	340	1.76%
2023/06/28	0	90.00	0	0.00	89.50	0	335	0.00%
2023/06/27	13	89.77	0	0.00	89.70	13	334	3.88%
2023/06/26	1.1	90.16	4	90.00	90.10	-2.9	337	-0.85%
2023/06/21	1.1	91.02	0.2	91.50	90.90	0.9	335	0.26%
2023/06/20	1	91.30	0.2	91.90	91.20	0.8	334	0.25%
2023/06/19	3	91.57	0	0.00	91.60	3	334	0.90%
2023/06/16	3.1	92.53	1.1	92.95	92.70	2	334	0.60%
2023/06/15	0.1	92.30	0	0.00	92.60	0.1	337	0.03%
2023/06/14	0.1	92.19	11	91.76	92.20	-10.9	357	-3.05%
2023/06/12	1.3	89.77	0	89.70	90.00	1.3	388	0.34%
2023/06/09	1	91.70	0	0.00	91.30	1	384	0.26%
2023/06/08	10.4	88.89	14.1	89.53	91.40	-3.7	376	-0.98%
2023/06/06	0.2	87.60	3	87.30	87.10	-2.8	356	-0.79%
2023/05/30	2	85.30	0	0.00	85.30	2	378	0.53%
2023/05/29	0	0.00	2	85.65	86.00	-2	384	-0.52%
2023/05/26	0	85.70	6	85.60	85.30	-6	390	-1.53%
2023/05/24	0	85.60	0	0.00	85.60	0	402	0.00%
2023/05/23	2	84.70	0	0.00	84.80	2	408	0.49%
2023/05/22	3.2	84.59	0	0.00	84.60	3.2	408	0.78%
2023/05/19	1	84.30	0	0.00	84.10	1	407	0.25%
2023/05/18	1	84.20	0	0.00	84.20	1	407	0.25%
2023/05/17	4	84.03	0	0.00	84.00	4	407	0.98%
2023/05/12	1	84.00	0	0.00	84.20	1	405	0.25%
2023/05/11	4	84.70	0	0.00	84.30	4	408	0.98%
2023/05/08	1	85.50	0	0.00	85.60	1	408	0.24%
2023/05/04	0	0.00	10	86.91	86.90	-10	412	-2.42%
2023/04/28	0	0.00	1	86.60	86.50	-1	419	-0.24%
2023/04/27	10.2	86.40	11	85.65	85.60	-0.8	422	-0.19%
2023/04/26	2	86.20	0	0.00	86.00	2	421	0.48%
2023/04/25	12	86.24	0.9	86.52	85.40	11.1	415	2.66%
2023/04/24	0	85.00	0	0.00	84.60	0	407	0.00%
2023/04/21	1	85.00	2	85.02	84.90	-1	407	-0.25%
2023/04/20	1	86.30	0	0.00	86.30	1	399	0.25%
2023/04/19	3	87.27	6	86.90	86.80	-3	397	-0.75%
2023/04/18	0	0.00	1.1	87.86	88.10	-1.1	392	-0.28%
2023/04/12	0.7	86.90	1	86.50	86.80	-0.3	378	-0.07%
2023/04/10	1	86.50	3.1	86.60	86.60	-2.1	372	-0.56%
2023/03/31	1	85.40	0	0.00	85.30	1	368	0.27%
2023/03/29	1	85.50	0	0.00	85.60	1	376	0.27%
2023/03/28	1	84.40	2	84.80	84.90	-1	373	-0.27%
2023/03/27	0	0.00	1	84.10	84.50	-1	369	-0.27%
2023/03/23	2	83.70	1	83.90	83.70	1	370	0.27%
2023/03/22	0	0.00	1	84.20	84.10	-1	367	-0.27%
2023/03/21	1	83.50	0	0.00	84.00	1	364	0.27%
2023/03/20	5	83.92	1	84.00	83.70	4	358	1.11%
2023/03/17	1	83.50	2	83.10	84.30	-1	352	-0.28%
2023/03/16	3	83.77	0	0.00	83.00	3	329	0.91%
2023/03/15	0	0.00	2	80.00	80.90	-2	296	-0.67%
2023/03/13	2	78.30	0	0.00	80.40	2	294	0.68%
2023/03/10	1	79.70	1	79.10	79.40	0	293	0.00%
2023/03/08	0	79.90	4	79.60	79.50	-4	288	-1.39%
2023/03/07	1	80.40	0	0.00	80.20	1	288	0.35%
2023/03/06	0.4	79.99	0	0.00	79.30	0.4	285	0.14%
2023/03/03	1	80.00	0	0.00	80.50	1	282	0.35%
2023/03/02	2	80.00	11	79.72	80.10	-9	280	-3.21%
2023/03/01	1	77.80	0	0.00	77.60	1	268	0.37%
2023/02/24	1	77.50	0	0.00	78.30	1	262	0.38%
2023/02/23	3	78.27	5	78.42	78.30	-2	257	-0.78%
2023/02/22	0	75.90	0	0.00	75.60	0	247	0.00%
2023/02/21	0	0.00	2	76.00	76.20	-2	244	-0.82%
2023/02/13	0	74.50	0	0.00	74.40	0	263	0.00%
2023/02/09	6	75.70	1	75.40	75.50	5	271	1.84%
2023/02/08	0	74.50	0	0.00	74.60	0	280	0.00%
2023/02/07	0	74.70	1	75.00	74.60	-1	282	-0.34%
2023/02/03	0	0.00	2	75.75	75.50	-2	285	-0.70%
2023/02/02	0	0.00	2	74.60	74.60	-2	282	-0.71%
2023/02/01	1	74.00	1	74.20	74.00	0	283	0.00%
2023/01/31	0	0.00	1	73.20	73.70	-1	283	-0.35%
2023/01/17	10	71.96	0	0.00	71.80	10	288	3.47%
2023/01/12	0.1	71.40	2	71.20	71.00	-1.9	296	-0.65%
2023/01/09	1.2	70.82	5	70.84	71.20	-3.8	317	-1.20%
2023/01/04	0	0.00	1	70.60	70.30	-1	343	-0.29%
2022/12/26	3	70.63	0	0.00	70.20	3	356	0.84%
2022/12/23	1	72.20	0	0.00	71.80	1	355	0.28%
2022/12/20	1	70.40	0	0.00	69.40	1	353	0.28%
2022/12/16	1	72.90	2	71.65	72.00	-1	355	-0.28%
2022/12/14	1	70.50	3	70.50	70.40	-2	348	-0.57%
2022/12/13	1	70.90	1	71.00	70.60	0	349	0.00%
2022/12/09	0	0.00	1	71.90	71.70	-1	353	-0.28%
2022/12/08	1	72.20	0	0.00	72.20	1	355	0.28%
2022/12/07	0	72.70	5	72.30	72.60	-5	357	-1.40%
2022/12/06	1	72.70	1	72.60	72.70	0	354	0.00%
2022/12/05	3	74.43	0	0.00	74.60	3	352	0.85%
2022/12/01	0	0.00	3	73.53	73.30	-3	354	-0.85%
2022/11/24	1	71.90	0	0.00	72.50	1	374	0.27%
2022/11/23	1	71.10	0	0.00	71.40	1	371	0.27%
2022/11/21	0	70.00	1	70.50	70.40	-1	374	-0.27%
2022/11/18	0	0.00	1	70.30	69.50	-1	371	-0.27%
2022/11/16	1	70.20	2	70.10	70.40	-1	372	-0.27%
2022/11/15	1	70.10	0	0.00	70.60	1	372	0.27%
2022/11/14	0	0.00	1	70.10	70.20	-1	372	-0.27%
2022/11/11	1	70.88	0	0.00	69.90	1	369	0.28%
2022/11/10	0	69.30	0	0.00	69.40	0	367	0.00%
2022/11/07	1	67.00	0	0.00	67.30	1	368	0.27%
2022/11/04	0.1	65.50	0	0.00	66.00	0.1	380	0.03%
2022/11/03	1	64.10	0	0.00	64.20	1	440	0.23%
2022/11/02	0	0.00	1	63.60	64.40	-1	464	-0.22%
2022/11/01	0	0.00	1	62.00	62.00	-1	457	-0.22%
2022/10/28	0	0.00	3	61.20	61.30	-3	459	-0.65%
2022/10/27	1.1	60.25	3	60.60	60.60	-1.9	457	-0.42%
2022/10/25	0	0.00	1	60.20	59.80	-1	450	-0.22%
2022/10/24	0	0.00	1	61.50	61.30	-1	451	-0.22%
2022/10/21	0	0.00	2	60.65	61.50	-2	447	-0.45%
2022/10/19	0	0.00	3	62.20	61.60	-3	442	-0.68%
2022/10/18	0	0.00	1	61.30	61.20	-1	439	-0.23%
2022/10/14	5	63.06	2	63.40	63.00	3	430	0.70%
2022/10/13	8	63.70	0	0.00	60.80	8	427	1.87%
2022/10/12	4	61.45	45	60.87	60.50	-41	413	-9.90%
2022/10/11	0	0.00	2	62.30	62.20	-2	412	-0.48%
2022/10/06	1	64.00	1	64.10	64.40	0	414	0.00%
2022/10/04	0	0.00	1	64.10	64.30	-1	419	-0.24%
2022/10/03	0	0.00	1	62.00	63.10	-1	424	-0.24%
2022/09/30	1	60.00	1	61.60	61.60	0	431	0.00%
2022/09/29	3	61.77	1	61.30	60.90	2	434	0.46%
2022/09/28	2	62.50	3	62.30	60.40	-1	439	-0.23%
2022/09/27	0	0.00	2	65.10	66.60	-2	437	-0.46%
2022/09/26	0	0.00	3.1	66.66	65.20	-3.1	440	-0.69%
2022/09/21	0	0.00	1	71.50	70.70	-1	460	-0.22%
2022/09/20	0	0.00	1	71.30	71.10	-1	468	-0.21%
2022/09/19	1	70.00	1	70.30	70.30	0	492	0.00%
2022/09/16	0	71.70	0	0.00	72.20	0	505	0.01%
2022/09/15	10	72.70	1	73.30	72.80	9	523	1.72%
2022/09/13	0	0.00	1	70.90	71.50	-1	563	-0.18%
2022/09/08	0	70.00	0	0.00	70.00	0	617	0.00%
2022/09/05	0	0.00	5	71.92	71.90	-5	719	-0.69%
2022/09/02	4	74.95	2	75.00	74.30	2	737	0.27%
2022/08/31	0	0.00	3	80.87	80.80	-3	757	-0.40%
2022/08/30	0	0.00	1	80.60	80.60	-1	773	-0.13%
2022/08/29	2	79.40	0	0.00	79.20	2	783	0.26%
2022/08/25	1	81.61	0	0.00	81.30	1	789	0.13%
2022/08/23	1	80.70	0	0.00	80.80	1	801	0.12%
2022/08/22	1	82.40	0	0.00	81.80	1	807	0.12%
2022/08/18	3	82.93	4	82.60	83.20	-1	814	-0.12%
2022/08/17	3.1	82.83	1	83.00	82.60	2.1	818	0.26%
2022/08/16	4.4	81.92	2	82.00	82.00	2.4	820	0.29%
2022/08/15	4	82.38	1	83.10	82.60	3	842	0.36%
2022/08/12	1	84.20	0.2	84.10	84.00	0.8	837	0.10%
2022/08/11	2	84.05	100	83.70	84.00	-98	843	-11.62%
2022/08/10	121.3	84.88	19	83.73	84.10	102.3	830	12.32%	大買/鉅額交易
2022/08/09	10	75.30	0	0.00	82.00	10	771	1.30%
2022/07/29	4	74.45	0	0.00	74.50	4	918	0.44%
2022/07/28	1	73.10	0	0.00	73.10	1	922	0.11%
2022/07/27	0	0.00	1	72.90	72.80	-1	935	-0.11%
2022/07/25	0.3	73.40	0	0.00	73.30	0.3	943	0.03%
2022/07/19	1	70.70	0	0.00	72.20	1	986	0.10%
2022/07/14	1	69.40	0	0.00	70.00	1	1,037	0.10%
2022/07/12	0	0.00	5	68.64	68.70	-5	1,183	-0.42%
2022/07/11	0	72.00	0	0.00	70.40	0	1,207	0.00%
2022/07/07	1	68.60	0	0.00	69.70	1	1,266	0.08%
2022/07/05	1	67.50	0	0.00	68.60	1	1,277	0.08%
2022/07/04	0.1	67.49	1	68.50	67.00	-0.9	1,282	-0.07%
2022/07/01	1	70.00	2	68.65	67.50	-1	1,288	-0.08%
2022/06/30	1	70.10	0	0.00	70.10	1	1,288	0.08%
2022/06/28	1.2	73.96	0	0.00	74.30	1.2	1,279	0.10%
2022/06/27	3.1	75.42	7	75.79	76.10	-3.9	1,278	-0.31%
2022/06/24	0	0.00	1	71.40	71.40	-1	1,260	-0.08%
2022/06/23	8	71.78	5	70.14	69.90	3	1,248	0.24%
2022/06/22	6.1	73.85	2	73.70	72.20	4.1	1,241	0.33%
2022/06/21	1	76.51	6	77.00	76.70	-5	1,219	-0.41%
2022/06/20	2.5	77.35	2	77.55	76.60	0.5	1,214	0.04%
2022/06/17	2.1	83.98	25	84.04	83.70	-22.9	1,189	-1.93%
2022/06/16	8.6	89.74	45	87.86	86.50	-36.4	1,191	-3.06%
2022/06/15	18.2	101.93	27.1	101.63	101.00	-8.9	1,197	-0.74%
2022/06/14	3	102.50	0	0.00	103.50	3	1,180	0.25%
2022/06/13	3.2	103.53	0	0.00	103.00	3.2	1,169	0.27%
2022/06/10	1	106.50	9	106.67	106.50	-8	1,159	-0.69%
2022/06/09	4	109.25	5	108.50	108.50	-1	1,150	-0.09%
2022/06/08	3	110.67	1	111.00	110.50	2	1,142	0.18%
2022/06/07	1	109.50	0	0.00	110.00	1	1,158	0.09%
2022/06/06	10	109.70	0	0.00	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	6	109.33	2	109.00	109.50	4	1,252	0.32%
2022/05/31	6	108.00	0	0.00	108.00	6	1,349	0.44%
2022/05/27	5	109.50	0	0.00	109.50	5	1,434	0.35%
2022/05/25	1	107.50	1	108.00	108.00	0	1,447	0.00%
2022/05/24	0	0.00	1	108.00	107.50	-1	1,457	-0.07%
2022/05/23	3.2	109.89	15.1	110.53	108.50	-11.8	1,465	-0.81%
2022/05/18	3	106.67	0	0.00	107.00	3	1,471	0.20%
2022/05/17	2.2	106.33	0.1	107.50	105.50	2.1	1,475	0.14%
2022/05/16	1.1	109.41	1	109.00	107.50	0.1	1,465	0.01%
2022/05/13	2	111.25	4.1	111.24	111.00	-2.1	1,443	-0.14%
2022/05/12	46	112.33	56	110.63	108.50	-10	1,440	-0.69%
2022/05/11	12.1	111.28	20.1	110.58	110.50	-8	1,392	-0.57%
2022/05/10	4	106.38	5	107.90	108.50	-1	1,353	-0.07%
2022/05/09	0	0.00	0	106.50	106.00	0	1,357	0.00%
2022/05/06	0	108.00	2	107.50	108.50	-2	1,374	-0.14%
2022/05/05	2.7	108.12	5	107.10	107.00	-2.3	1,394	-0.17%
2022/04/29	2.6	103.24	2	103.00	104.00	0.6	1,413	0.04%
2022/04/28	1	102.50	0	103.00	101.50	1	1,440	0.07%
2022/04/27	0.1	102.00	8	100.50	101.50	-7.9	1,445	-0.55%
2022/04/26	2	105.00	0	0.00	104.00	2	1,437	0.14%
2022/04/25	6	104.58	1	104.50	104.00	5	1,442	0.35%
2022/04/22	0	0.00	11	108.32	109.00	-11	1,426	-0.77%
2022/04/21	2	109.00	12	108.21	108.00	-10	1,433	-0.70%
2022/04/20	4	109.63	1	109.50	109.00	3	1,445	0.21%
2022/04/19	5	108.60	7	109.00	108.50	-2	1,497	-0.13%
2022/04/18	27	112.06	21.6	112.84	108.50	5.4	1,536	0.35%
2022/04/15	9.1	109.72	11	109.91	109.50	-2	1,561	-0.13%
2022/04/14	16	110.75	9	109.22	108.00	7	1,582	0.44%
2022/04/13	1	107.50	3	107.83	107.50	-2	1,549	-0.13%
2022/04/12	0	0.00	3	105.50	106.00	-3	1,533	-0.20%
2022/04/11	1	106.00	1	107.00	106.00	0	1,526	0.00%
2022/04/08	0	0.00	1	106.00	105.50	-1	1,534	-0.07%
2022/04/07	5	105.50	1	107.50	104.50	4	1,536	0.26%
2022/04/06	10	107.00	4	107.25	107.50	6	1,533	0.39%
2022/04/01	4	106.00	0	0.00	105.50	4	1,537	0.26%
2022/03/30	0	0.00	20	105.25	106.00	-20	1,547	-1.29%
2022/03/29	2	105.75	31	104.89	104.50	-29	1,548	-1.87%
2022/03/28	1	102.00	0	0.00	104.50	1	1,552	0.06%
2022/03/25	12	103.04	0	0.00	103.00	12	1,562	0.77%
2022/03/24	1	105.00	2	104.50	105.00	-1	1,562	-0.06%
2022/03/23	1.1	105.64	23	106.04	105.50	-21.9	1,587	-1.38%
2022/03/22	0	0.00	1.5	105.67	105.50	-1.5	1,605	-0.09%
2022/03/21	18	107.11	9	107.61	106.00	9	1,631	0.55%
2022/03/18	34.1	105.25	8	106.31	107.00	26.1	1,656	1.57%
2022/03/17	7	103.86	1	103.50	104.50	6	1,642	0.37%
2022/03/16	1	102.00	1	101.00	101.00	0	1,724	0.00%
2022/03/15	5	103.00	4	103.50	101.50	1	1,739	0.06%
2022/03/14	3	104.33	6	104.83	104.00	-3	1,813	-0.17%
2022/03/11	8	103.63	0	0.00	103.00	8	1,869	0.43%
2022/03/10	10	103.00	4	104.50	103.50	6	1,892	0.32%
2022/03/08	7	98.76	6	98.77	98.30	1	1,925	0.05%
2022/03/07	6	105.42	5	103.70	101.00	1	1,897	0.05%
2022/03/04	71	108.16	60	108.46	108.50	11	1,872	0.59%
2022/03/03	22	108.11	31	106.23	108.00	-9	1,803	-0.50%
2022/03/02	1	103.50	0.1	103.00	103.00	0.9	1,753	0.05%
2022/03/01	0	0.00	2	103.00	103.00	-2	1,774	-0.11%
2022/02/25	0	0.00	2	100.75	100.50	-2	1,801	-0.11%
2022/02/24	1	100.00	1	102.00	99.70	0	1,820	0.00%
2022/02/22	0	0.00	7	100.29	100.50	-7	1,930	-0.36%
2022/02/21	0	0.00	2	103.00	103.50	-2	2,092	-0.10%
2022/02/18	0	0.00	2	102.50	102.50	-2	2,194	-0.09%
2022/02/17	0	0.00	1	102.50	102.00	-1	2,401	-0.04%
2022/02/16	1	101.50	2	101.50	102.00	-1	2,477	-0.04%
2022/02/15	1	100.98	0	0.00	100.50	1	2,652	0.04%
2022/02/14	1	99.70	0	0.00	99.70	1	2,675	0.04%
2022/02/11	0	103.00	5	101.50	102.00	-5	2,702	-0.18%
2022/02/10	1	102.50	1	102.50	103.00	0	2,739	0.00%
2022/02/09	1	102.00	5	102.90	102.00	-4	2,797	-0.14%
2022/02/08	26.7	103.31	28	103.79	101.50	-1.3	2,812	-0.05%
2022/02/07	51	102.74	43	103.40	102.00	8	2,830	0.28%
2022/01/26	1	97.10	3.3	96.45	96.20	-2.3	2,896	-0.08%
2022/01/25	4.4	95.11	0	0.00	95.00	4.4	2,930	0.15%
2022/01/24	6	96.93	3	96.30	97.50	3	2,933	0.10%
2022/01/21	15	99.12	4	99.83	98.50	11	2,942	0.37%
2022/01/20	1	102.00	0.1	103.00	102.00	0.9	2,920	0.03%
2022/01/19	1	103.00	5	102.00	102.00	-4	2,919	-0.14%
2022/01/18	3	103.33	0	0.00	103.50	3	2,918	0.10%
2022/01/17	1	103.50	0	0.00	103.50	1	2,928	0.03%
2022/01/14	3	103.50	2.2	104.23	104.00	0.8	2,934	0.03%
2022/01/13	3	105.67	8	104.63	104.00	-5	2,927	-0.17%
2022/01/12	9	109.50	5	109.80	107.00	4	2,905	0.14%
2022/01/11	7	111.29	13	110.66	110.50	-6	2,843	-0.21%
2022/01/10	18	110.53	11	111.36	109.00	7	2,791	0.25%
2022/01/07	6.1	106.52	9.3	107.63	107.50	-3.2	2,708	-0.12%
2022/01/06	3	105.67	4	105.25	105.50	-1	2,701	-0.04%
2022/01/05	0	0.00	0.2	104.25	104.00	-0.2	2,714	-0.01%
2022/01/04	0	0.00	3	104.00	104.00	-3	2,724	-0.11%
2022/01/03	4.5	104.39	2	104.00	103.50	2.5	2,732	0.09%
2021/12/30	5	105.20	1.1	105.09	105.50	3.9	2,745	0.14%
2021/12/29	1	106.00	0	0.00	105.50	1	2,747	0.04%
2021/12/28	6	106.33	2	106.50	105.50	4	2,759	0.15%
2021/12/27	2	106.00	7	104.79	105.50	-5	2,779	-0.18%
2021/12/24	6	105.67	0	0.00	105.50	6	2,803	0.21%
2021/12/23	6.1	105.42	3	106.50	105.00	3.1	2,807	0.11%
2021/12/22	1	106.50	0	0.00	106.00	1	2,833	0.04%
2021/12/21	0	0.00	3	107.16	107.00	-3	2,836	-0.11%
2021/12/20	5	105.60	3	105.67	106.00	2	2,837	0.07%
2021/12/17	3.2	107.35	1	108.99	105.00	2.1	2,840	0.08%
2021/12/16	7.1	107.77	2	107.01	107.00	5.1	2,817	0.18%
2021/12/15	4	106.50	16	106.84	107.00	-12	2,800	-0.43%
2021/12/14	6	103.58	8	103.63	104.50	-2	2,821	-0.07%
2021/12/13	6	108.00	8	108.13	106.50	-2	2,780	-0.07%
2021/12/10	12	109.04	22.1	109.86	108.00	-10.1	2,761	-0.37%
2021/12/09	4	106.38	2	106.25	106.00	2	2,677	0.07%
2021/12/08	39	108.26	28.1	108.15	106.50	10.9	2,666	0.41%
2021/12/07	38.1	106.55	22.2	106.70	107.50	15.9	2,593	0.61%
2021/12/06	2.1	105.69	8	105.00	104.50	-5.9	2,554	-0.23%
2021/12/03	9	103.72	7	103.07	102.50	2	2,557	0.08%
2021/12/02	40.1	102.67	23	103.63	103.00	17.1	2,597	0.66%
2021/12/01	8	99.94	5	100.50	101.00	3	2,562	0.12%
2021/11/30	5	100.68	8	100.87	100.50	-3	2,596	-0.12%
2021/11/29	9	98.70	14	99.03	98.50	-5	2,600	-0.19%
2021/11/26	10.1	101.42	7	100.36	98.80	3.1	2,601	0.12%
2021/11/25	7	103.50	124	102.76	102.00	-117	2,617	-4.47%	大賣/鉅額交易
2021/11/24	14	103.78	3	103.00	103.00	11	2,602	0.42%
2021/11/23	12	104.58	2	102.77	102.00	10	2,614	0.38%
2021/11/22	6	106.50	127.1	105.74	104.50	-121.1	2,639	-4.59%	大賣/鉅額交易
2021/11/19	16.6	108.11	129	107.17	107.00	-112.4	2,648	-4.24%	大賣/鉅額交易
2021/11/18	24	108.21	37	108.68	108.50	-13	2,627	-0.49%
2021/11/17	22	103.55	3	103.67	103.50	19	2,627	0.72%
2021/11/16	274	106.97	32.3	106.12	107.50	241.7	2,552	9.47%	大買/鉅額交易
2021/11/15	153.7	99.70	14	99.38	98.00	139.7	2,402	5.81%	大買/鉅額交易
2021/11/12	17	96.98	26.1	99.03	99.50	-9.1	2,406	-0.38%
2021/11/11	3	95.27	5	93.10	92.40	-2	2,271	-0.09%
2021/11/10	7.3	95.57	6	95.32	94.80	1.3	2,335	0.05%
2021/11/09	6	96.00	14	96.39	96.60	-8	2,435	-0.33%
2021/11/08	19	95.42	4	96.08	97.40	15	2,466	0.61%
2021/11/05	18	92.19	12	92.74	93.40	6	2,497	0.24%
2021/11/04	6	91.97	20.4	93.01	90.60	-14.4	2,726	-0.53%
2021/11/03	78.1	93.93	52	93.84	92.80	26.1	2,994	0.87%
2021/11/02	11.6	89.83	7	89.54	90.30	4.6	2,959	0.16%
2021/11/01	2	87.95	5	87.50	87.70	-3	2,987	-0.10%
2021/10/29	3	85.70	6	85.70	86.10	-3	2,989	-0.10%
2021/10/28	0	0.00	1	86.60	85.30	-1	2,978	-0.03%
2021/10/27	0.3	84.90	1	86.00	84.60	-0.7	3,012	-0.02%
2021/10/26	1.6	86.56	1	87.20	86.00	0.6	3,067	0.02%
2021/10/25	1	86.00	15	87.13	87.00	-14	3,122	-0.45%
2021/10/22	10.8	85.00	1	85.20	84.70	9.8	3,150	0.31%
2021/10/21	1	88.39	12	87.70	86.80	-11	3,183	-0.35%
2021/10/20	7	87.11	0	0.00	86.90	7	3,213	0.22%
2021/10/19	0	86.00	9	86.07	86.80	-9	3,258	-0.28%
2021/10/18	2	85.15	3.5	85.86	85.00	-1.5	3,329	-0.04%
2021/10/15	19	87.43	4.3	87.56	87.00	14.7	3,366	0.44%
2021/10/14	7	88.41	4.2	88.94	88.00	2.8	3,382	0.08%
2021/10/13	1	87.20	0	0.00	86.80	1	3,402	0.03%
2021/10/12	2	86.65	0	0.00	86.40	2	3,512	0.06%
2021/10/08	13.2	88.96	2.2	88.80	88.80	11	3,796	0.29%
2021/10/07	5	90.62	3	90.60	90.00	2	3,916	0.05%
2021/10/05	1	84.70	5.3	86.32	88.80	-4.3	4,135	-0.10%
2021/10/04	6	88.80	5	88.88	87.20	1	4,193	0.02%
2021/10/01	12.3	93.88	4	92.08	91.60	8.3	4,247	0.19%
2021/09/30	0	0.00	3	96.83	98.80	-3	4,388	-0.07%
2021/09/29	6.2	98.16	1	97.30	95.70	5.2	4,534	0.11%
2021/09/28	9	99.99	2	99.80	100.00	7	4,670	0.15%
2021/09/24	2	103.75	0	0.00	102.50	2	5,186	0.04%
2021/09/23	2	102.00	0	0.00	101.50	2	5,490	0.04%
2021/09/22	0.2	102.50	0	0.00	102.00	0.2	5,768	0.00%
2021/09/16	4	104.50	4	103.50	103.50	0	6,611	0.00%
2021/09/15	2	103.00	2	105.00	105.50	0	7,352	0.00%
2021/09/14	4	103.13	0	0.00	103.00	4	7,792	0.05%
2021/09/10	1	105.50	1	106.50	106.50	0	9,533	0.00%
2021/09/09	4.2	105.64	3	106.00	105.50	1.2	10,337	0.01%
2021/09/08	6	105.41	6	105.00	108.00	0	10,557	0.00%
2021/09/07	9	106.11	14.1	105.52	104.00	-5.1	10,745	-0.05%
2021/09/06	8.6	102.14	15	101.70	102.00	-6.4	10,939	-0.06%
2021/09/03	10.2	103.30	14	103.75	104.00	-3.8	11,502	-0.03%
2021/09/02	14	107.43	3	106.83	107.50	11	11,858	0.09%
2021/09/01	6	106.50	22	107.05	106.50	-16	12,244	-0.13%
2021/08/31	17	109.56	14	110.89	109.50	3	12,513	0.02%
2021/08/30	2	108.50	1	108.00	107.00	1	12,898	0.01%
2021/08/27	17	109.74	2	109.00	107.50	15	13,400	0.11%
2021/08/26	21	118.10	4	120.25	120.50	17	13,503	0.13%
2021/08/25	9	118.94	12	117.67	119.50	-3	13,795	-0.02%
2021/08/24	14	116.71	16	116.94	115.00	-2	13,900	-0.01%
2021/08/23	11	119.45	13.5	119.17	117.00	-2.5	13,976	-0.02%
2021/08/20	3	111.50	3	111.50	112.00	0	13,862	0.00%
2021/08/19	1	109.50	7	109.64	109.50	-6	13,888	-0.04%
2021/08/18	6	103.25	5	107.50	111.00	1	13,840	0.01%
2021/08/17	5	104.30	10	106.00	103.00	-5	13,772	-0.04%
2021/08/16	19	106.26	4	107.38	105.50	15	13,751	0.11%
2021/08/13	21	116.07	10	115.35	112.50	11	13,679	0.08%
2021/08/12	8	113.00	5	112.60	114.50	3	13,543	0.02%
2021/08/11	29	109.50	11	110.14	109.50	18	13,496	0.13%
2021/08/10	24	113.50	11	114.09	110.50	13	13,429	0.10%
2021/08/09	21	116.83	31	115.45	118.00	-10	13,206	-0.08%
2021/08/06	12	108.17	9	106.89	107.50	3	12,922	0.02%
2021/08/05	9.1	106.54	10	106.75	103.50	-0.9	12,891	-0.01%
2021/08/04	8	107.13	3	105.68	108.00	5	12,892	0.04%
2021/08/03	1	104.50	2	105.00	104.00	-1	12,920	-0.01%
2021/08/02	26	101.38	52	105.74	105.00	-26	12,949	-0.20%
2021/07/30	26.1	107.66	4	104.00	101.50	22.1	12,926	0.17%
2021/07/29	5	108.70	7	111.33	109.50	-2	12,884	-0.02%
2021/07/28	6	105.58	3	102.00	101.50	3	12,840	0.02%
2021/07/27	6	105.58	2	105.50	104.00	4	12,855	0.03%
2021/07/26	0	0.00	1	112.50	112.50	-1	12,864	-0.01%
2021/07/23	2	110.25	1	110.50	109.00	1	12,840	0.01%
2021/07/22	0	0.00	8.2	107.15	109.50	-8.2	12,805	-0.06%
2021/07/21	0.2	105.50	4	104.38	105.50	-3.8	12,763	-0.03%
2021/07/20	5.2	110.32	0	0.00	111.00	5.2	12,747	0.04%
2021/07/19	3	114.33	4	114.13	115.00	-1	12,746	-0.01%
2021/07/16	10	116.15	15	114.67	112.50	-5	12,872	-0.04%
2021/07/15	57	114.76	53	116.52	118.00	4	12,841	0.03%
2021/07/14	16	111.50	48.6	109.81	112.00	-32.6	12,565	-0.26%
2021/07/13	31.2	120.41	7	114.14	111.00	24.2	12,477	0.19%
2021/07/12	9	118.67	23.1	120.25	123.00	-14.1	12,377	-0.11%
2021/07/09	10.3	117.11	0	0.00	115.00	10.3	12,268	0.08%
2021/07/08	2	120.00	5.1	120.78	122.50	-3.1	12,227	-0.03%
2021/07/07	17.3	121.30	27	120.67	121.50	-9.7	12,159	-0.08%
2021/07/06	30.1	124.25	31	120.89	120.00	-0.9	12,017	-0.01%
2021/07/05	52.5	120.70	73.2	121.78	124.50	-20.7	11,887	-0.17%
2021/07/02	23.2	128.09	10.4	128.43	128.00	12.8	11,742	0.11%
2021/07/01	32	135.73	18.1	135.19	131.00	13.9	11,599	0.12%
2021/06/30	25.1	135.34	29	135.33	134.00	-3.9	11,281	-0.03%
2021/06/29	34.3	133.57	25	134.96	130.50	9.3	11,026	0.08%
2021/06/28	36	139.89	56.4	140.29	137.50	-20.4	10,780	-0.19%
2021/06/25	33	137.52	34	135.91	134.00	-1	10,339	-0.01%
2021/06/24	108.7	137.20	108	138.45	134.50	0.7	9,950	0.01%	大買/大賣/
2021/06/23	54.1	133.22	49.4	132.00	132.00	4.7	9,231	0.05%
2021/06/22	265.5	150.59	155.2	151.82	138.50	110.3	8,802	1.25%	大買/大賣/鉅額交易
2021/06/21	119.3	154.91	60	154.80	149.50	59.3	7,861	0.75%	大買/
2021/06/18	178.3	142.77	192	144.27	145.50	-13.6	7,103	-0.19%	大買/大賣/
2021/06/17	7	124.79	46.5	130.77	132.50	-39.4	6,372	-0.62%
2021/06/16	43.1	127.00	15.7	126.89	120.50	27.4	6,173	0.44%
2021/06/15	76.7	129.55	26	129.02	126.50	50.7	6,121	0.83%
2021/06/11	37.2	134.22	38.3	134.74	131.00	-1.2	5,913	-0.02%
2021/06/10	33.1	122.72	92.2	122.83	130.50	-59.2	5,356	-1.11%
2021/06/09	89.5	122.90	57	123.60	119.00	32.5	4,980	0.65%
2021/06/08	123.2	118.64	229.6	118.32	119.50	-106.5	4,582	-2.32%	大買/大賣/鉅額交易
2021/06/07	110.2	113.87	47.2	119.57	109.00	63	4,317	1.46%	大買/
2021/06/04	146.4	117.44	165.2	117.83	120.00	-18.8	3,895	-0.48%	大買/大賣/
2021/06/03	18.1	106.24	15	109.10	109.50	3.1	3,408	0.09%
2021/06/02	17.1	95.90	24	98.93	99.80	-6.9	3,268	-0.21%
2021/06/01	23.2	87.06	48	86.41	90.80	-24.8	2,937	-0.84%
2021/05/28	4	79.05	9	79.91	80.20	-5	2,668	-0.19%
2021/05/27	2	76.80	4	77.48	78.10	-2	2,705	-0.07%
2021/05/26	3	75.27	5	75.10	74.90	-2	2,659	-0.08%
2021/05/25	1	72.90	0	0.00	73.60	1	2,644	0.04%
2021/05/24	1	73.80	0	0.00	74.00	1	2,634	0.04%
2021/05/21	4	73.35	5.4	73.46	74.00	-1.4	2,621	-0.05%
2021/05/19	0	0.00	11	72.96	72.80	-11	2,616	-0.42%
2021/05/18	3	71.50	41	72.47	72.90	-38	2,600	-1.46%
2021/05/17	62	68.54	5	67.70	66.80	57	2,587	2.20%
2021/05/14	9	71.17	2	72.10	71.00	7	2,564	0.27%
2021/05/13	3	70.63	4	68.70	71.90	-1	2,543	-0.04%
2021/05/12	2	70.30	28	71.85	71.20	-26	2,518	-1.03%
2021/05/11	5.2	78.50	21.9	79.50	77.60	-16.7	2,458	-0.68%
2021/05/10	1	81.00	9	81.50	80.80	-8	2,413	-0.33%
2021/05/07	15	79.30	8	79.83	79.70	7	2,377	0.29%
2021/05/06	14	79.35	1	79.40	78.60	13	2,369	0.55%
2021/05/05	5	77.74	4	78.55	77.80	1	2,364	0.04%
2021/05/04	24	78.38	3	78.50	77.30	21	2,353	0.89%
2021/05/03	3	80.70	14	81.26	80.60	-11	2,298	-0.48%
2021/04/29	3	79.47	0	0.00	79.90	3	2,248	0.13%
2021/04/28	0.2	80.80	0.1	80.20	80.00	0.1	2,243	0.00%
2021/04/27	6	79.98	1	79.60	80.60	5	2,242	0.22%
2021/04/26	4	80.95	11	81.95	81.80	-7	2,211	-0.32%
2021/04/23	4	78.70	5	78.84	78.80	-1	2,175	-0.05%
2021/04/22	30.1	84.44	32	82.80	80.00	-1.9	2,152	-0.09%
2021/04/21	19	82.18	5	81.60	83.00	14	1,974	0.71%
2021/04/20	5.3	79.43	0	0.00	80.00	5.3	1,881	0.28%
2021/04/19	29	80.62	0	0.00	80.60	29	1,888	1.54%
2021/04/16	10	78.90	37	78.72	79.90	-27	1,854	-1.46%
2021/04/15	7	77.70	4	77.65	77.70	3	1,840	0.16%
2021/04/14	2	78.40	2	78.10	78.10	0	1,852	0.00%
2021/04/13	1	79.20	10	79.50	79.20	-9	1,890	-0.48%
2021/04/12	48	79.32	9	79.91	79.00	39	1,920	2.03%
2021/04/09	18	79.19	5.1	79.19	79.00	12.9	1,911	0.68%
2021/04/08	3	80.13	3	80.07	79.90	0	1,908	0.00%
2021/04/07	32	80.75	0	0.00	80.50	32	1,900	1.68%
2021/04/06	4	79.05	15	79.51	79.70	-11	1,922	-0.57%
2021/04/01	10	81.61	13	81.38	80.50	-3	2,046	-0.15%
2021/03/31	23	80.97	15	81.92	82.30	8	2,007	0.40%
2021/03/30	3	79.60	1	79.90	80.10	2	1,972	0.10%
2021/03/29	6	79.72	17.2	79.81	80.50	-11.2	1,964	-0.57%
2021/03/26	0	0.00	13	78.72	78.70	-13	1,969	-0.66%
2021/03/25	18	77.72	10.3	78.05	78.10	7.7	2,024	0.38%
2021/03/24	1	76.60	2	77.55	77.50	-1	2,029	-0.05%
2021/03/23	12	77.25	26	77.36	77.20	-14	2,025	-0.69%
2021/03/22	46	77.87	65.5	77.56	78.50	-19.5	1,988	-0.98%
2021/03/19	5	76.20	133	76.12	76.10	-128	1,970	-6.50%	大賣/鉅額交易
2021/03/18	48.1	76.66	40.1	76.84	76.10	8.1	2,036	0.40%
2021/03/17	5	76.10	26.1	76.10	76.10	-21.1	1,910	-1.10%
2021/03/16	0.1	69.00	5	69.06	69.20	-4.9	1,879	-0.26%
2021/03/15	1	68.50	1	68.70	68.80	0	1,880	0.00%
2021/03/12	2	68.05	1	68.30	68.10	1	1,951	0.05%
2021/03/11	1	67.20	11	67.77	68.00	-10	1,954	-0.51%
2021/03/10	5	66.64	1	67.00	67.10	4	1,956	0.20%
2021/03/09	11	66.77	6	66.88	67.20	5	1,984	0.25%
2021/03/05	1	66.60	3	66.50	65.90	-2	1,965	-0.10%
2021/03/04	0	0.00	12.1	65.92	66.10	-12.1	1,961	-0.62%
2021/03/03	9	63.99	11	65.17	65.50	-2	1,955	-0.10%
2021/03/02	31	65.98	15	67.16	65.10	16	1,941	0.82%
2021/02/26	2	63.95	6	64.08	64.60	-4	1,856	-0.22%
2021/02/25	1	63.50	3	63.57	63.60	-2	1,846	-0.11%
2021/02/24	5	62.80	0	0.00	62.60	5	1,852	0.27%
2021/02/23	10	64.00	0	0.00	63.70	10	1,857	0.54%
2021/02/22	2	64.00	0	0.00	64.00	2	1,864	0.11%
2021/02/19	0.1	62.40	5	62.82	63.00	-4.9	1,866	-0.26%
2021/02/18	0.1	63.00	0	63.10	63.10	0.1	1,893	0.01%
2021/02/17	0.1	61.90	20	61.50	62.90	-19.9	1,898	-1.05%
2021/02/05	22	60.77	12	60.99	60.50	10	1,894	0.53%
2021/02/04	5	60.20	5	60.90	61.40	0	1,913	0.00%
2021/02/02	3	60.30	19	60.29	60.60	-16	2,045	-0.78%
2021/02/01	5	58.40	0	0.00	58.80	5	2,133	0.23%
2021/01/29	0	0.00	5	60.80	59.00	-5	2,182	-0.23%
2021/01/28	0	0.00	8	60.71	60.30	-8	2,253	-0.35%
2021/01/27	3	59.83	0	0.00	60.00	3	2,276	0.13%
2021/01/26	2	58.90	0	0.00	59.30	2	2,294	0.09%
2021/01/25	0	0.00	1	57.70	58.40	-1	2,319	-0.04%
2021/01/21	1	56.00	0	0.00	56.00	1	2,377	0.04%
2021/01/20	3	56.07	13	56.29	56.20	-10	2,499	-0.40%
2021/01/19	0	0.00	1	57.80	58.20	-1	2,536	-0.04%
2021/01/18	0	0.00	2	56.30	57.80	-2	2,685	-0.07%
2021/01/15	6.3	59.21	20	58.75	58.10	-13.7	2,720	-0.50%
2021/01/14	1	61.40	1	61.00	61.00	0	2,711	0.00%
2021/01/13	1.5	60.32	15	60.19	60.30	-13.5	2,739	-0.49%
2021/01/12	20.1	61.00	11	60.65	60.50	9.1	2,756	0.33%
2021/01/08	3	62.37	3	62.67	62.00	0	2,789	0.00%
2021/01/07	40	62.32	8	63.20	62.70	32	2,973	1.08%
2021/01/06	55	62.77	0	0.00	62.50	55	3,084	1.78%
2021/01/05	17.4	64.95	0	0.00	65.00	17.4	3,071	0.57%
2021/01/04	4	67.05	1	67.00	66.50	3	3,037	0.10%
2020/12/31	3	66.27	9	66.04	66.30	-6	3,038	-0.20%
2020/12/30	1	66.80	0	0.00	66.70	1	3,049	0.03%
2020/12/29	36	68.48	35	68.14	67.40	1	3,044	0.03%
2020/12/28	95	69.75	87	69.97	68.80	8	3,020	0.26%
2020/12/25	2	66.80	2	66.75	67.20	0	2,887	0.00%
2020/12/24	3	65.80	1	65.90	65.90	2	2,883	0.07%
2020/12/23	4	65.60	2	65.50	65.60	2	2,901	0.07%
2020/12/22	4	66.75	6	66.97	66.00	-2	2,947	-0.07%
2020/12/21	12	68.57	12	69.08	68.30	0	2,930	0.00%
2020/12/18	6	66.43	6	67.57	66.10	0	2,889	0.00%
2020/12/17	8	66.89	2	67.05	66.50	6	2,911	0.21%
2020/12/16	4.4	68.03	0	0.00	68.10	4.4	2,933	0.15%
2020/12/15	11	69.20	7	69.80	68.00	4	2,971	0.13%
2020/12/14	7	69.86	21	70.47	70.50	-14	2,947	-0.48%
2020/12/11	13	67.67	0	0.00	67.40	13	2,881	0.45%
2020/12/10	0	0.00	3	67.20	66.80	-3	2,918	-0.10%
2020/12/09	4	67.70	11	68.37	67.40	-7	3,064	-0.23%
2020/12/08	5	68.32	23	68.36	67.80	-18	3,131	-0.57%
2020/12/07	6	66.62	10	66.71	66.70	-4	3,074	-0.13%
2020/12/04	23	66.92	12	67.28	66.80	11	3,128	0.35%
2020/12/03	2	66.95	7	66.56	66.30	-5	3,205	-0.16%
2020/12/02	2	64.60	0	0.00	64.70	2	3,251	0.06%
2020/12/01	0	0.00	4	64.53	64.50	-4	3,325	-0.12%
2020/11/30	5.2	65.03	4	64.80	65.00	1.2	3,427	0.03%
2020/11/27	1	64.90	4	65.08	65.40	-3	3,635	-0.08%
2020/11/26	2	65.50	0	0.00	65.10	2	4,000	0.05%
2020/11/25	2	64.95	1	65.20	64.90	1	4,113	0.02%
2020/11/24	1.4	65.28	0	0.00	65.50	1.4	4,406	0.03%
2020/11/23	12	64.88	0	0.00	65.80	12	4,437	0.27%
2020/11/20	0	65.50	0	0.00	64.70	0	4,472	0.00%
2020/11/19	0	0.00	1	66.00	65.30	-1	4,549	-0.02%
2020/11/18	11	65.81	3	64.77	65.80	8	4,577	0.17%
2020/11/17	18.7	64.21	7	64.36	64.50	11.7	4,625	0.25%
2020/11/16	1.5	65.55	90	65.43	65.50	-88.5	4,694	-1.89%
2020/11/13	2	65.65	16	66.10	65.80	-14	4,752	-0.29%
2020/11/12	2	66.20	22	65.82	65.60	-20	4,824	-0.41%
2020/11/11	16	66.48	18	66.82	67.10	-2	4,871	-0.04%
2020/11/10	20	67.41	47	66.84	66.50	-27	5,047	-0.53%
2020/11/09	21	70.77	26	71.27	70.50	-5	5,062	-0.10%
2020/11/06	5	68.50	7	68.80	69.50	-2	5,089	-0.04%
2020/11/05	45	69.44	4	68.93	68.50	41	5,313	0.77%
2020/11/04	4	66.80	14	66.94	67.90	-10	5,419	-0.18%
2020/11/03	1	67.60	13	67.85	66.60	-12	5,434	-0.22%
2020/11/02	7	66.29	5	66.46	67.10	2	5,499	0.04%
2020/10/30	12	65.58	2	66.55	66.00	10	5,526	0.18%
2020/10/29	3	67.00	3	66.37	67.10	0	5,508	0.00%
2020/10/28	32	67.04	13	67.40	66.90	19	5,496	0.35%
2020/10/27	4	65.05	7	64.89	65.90	-3	5,373	-0.06%
2020/10/26	65	65.96	58	67.21	64.00	7	5,330	0.13%
2020/10/23	19	64.66	36	65.18	64.80	-17	5,181	-0.33%
2020/10/22	3	63.70	12	63.99	63.90	-9	5,137	-0.18%
2020/10/21	7	63.80	32	64.03	63.40	-25	5,123	-0.49%
2020/10/20	1	63.10	3	63.27	63.50	-2	5,097	-0.04%
2020/10/19	12	63.45	20	62.80	63.10	-8	5,072	-0.16%
2020/10/16	9	63.04	1	63.30	62.80	8	5,066	0.16%
2020/10/15	45	63.54	12	64.41	62.80	33	5,088	0.65%
2020/10/14	22	62.50	46	62.83	63.50	-24	4,895	-0.49%
2020/10/13	8	58.08	10	58.32	57.80	-2	4,763	-0.04%
2020/10/12	4	57.30	12	58.14	57.40	-8	4,713	-0.17%
2020/10/08	24	59.43	1	59.50	59.00	23	4,710	0.49%
2020/10/07	18	59.46	10	59.52	59.00	8	4,699	0.17%
2020/10/06	26	59.13	8	58.91	58.70	18	4,682	0.38%
2020/10/05	47	59.48	1	59.40	58.90	46	4,720	0.97%
2020/09/30	36	58.46	9	58.86	59.80	27	4,709	0.57%
2020/09/29	16	57.44	3	56.80	57.30	13	4,726	0.28%
2020/09/28	2	55.55	4	56.83	57.00	-2	4,756	-0.04%
2020/09/25	85	57.11	69	55.36	55.50	16	4,768	0.34%
2020/09/24	1	57.20	5	57.46	57.00	-4	4,752	-0.08%
2020/09/23	5	58.00	3	58.13	58.00	2	4,760	0.04%
2020/09/22	5	59.18	7	59.31	60.20	-2	4,728	-0.04%
2020/09/21	1	58.50	2	58.90	58.70	-1	4,699	-0.02%
2020/09/18	8	59.96	8	60.13	59.70	0	4,711	0.00%
2020/09/17	4.9	61.35	1	61.00	60.60	3.9	4,697	0.08%
2020/09/16	13	62.43	6	62.12	62.20	7	4,677	0.15%
2020/09/15	72	64.07	42	63.68	63.30	30	4,679	0.64%
2020/09/14	38.4	63.59	53	61.15	63.90	-14.7	4,651	-0.31%
2020/09/11	81.4	61.33	45	62.84	60.00	36.4	4,532	0.80%
2020/09/10	34	64.49	37	66.01	64.50	-3	4,506	-0.07%
2020/09/09	34.5	65.06	29.5	65.48	65.40	5	4,615	0.11%
2020/09/08	65	65.20	51	66.56	64.30	14	4,663	0.30%
2020/09/07	34.1	68.23	46	71.05	68.00	-11.9	4,575	-0.26%
2020/09/04	47	67.62	42	69.61	70.00	5	4,521	0.11%
2020/09/03	10.4	70.59	21	70.55	69.70	-10.6	4,485	-0.24%
2020/09/02	85	70.65	90.3	69.87	70.70	-5.3	4,414	-0.12%
2020/09/01	56.4	70.72	1,456	71.24	67.30	-1,399.6	4,265	-32.81%	大賣/鉅額交易
2020/08/31	1,437	67.97	27.3	67.80	68.00	1,409.8	3,908	36.07%	大買/鉅額交易
2020/08/28	68	60.76	89	61.72	61.90	-21	3,802	-0.55%
2020/08/27	7	57.16	4	56.48	57.30	3	3,512	0.09%
2020/08/26	1	55.10	10.3	56.19	56.90	-9.3	3,509	-0.26%
2020/08/25	6	55.98	3	56.33	55.50	3	3,483	0.09%
2020/08/24	59	55.41	87	56.36	55.40	-28	3,421	-0.82%
2020/08/21	8	56.49	18	57.07	56.00	-10	3,399	-0.29%
2020/08/20	22.2	54.75	37	55.16	55.30	-14.8	3,339	-0.44%
2020/08/19	20.2	57.00	36	57.11	56.60	-15.8	3,245	-0.49%
2020/08/18	4	58.13	23	58.02	58.50	-19	3,185	-0.60%
2020/08/17	9	56.61	17	57.48	57.00	-8	3,121	-0.26%
2020/08/14	48.2	56.51	244.1	54.53	55.80	-195.9	3,080	-6.36%	大賣/鉅額交易
2020/08/13	32	56.18	23	56.59	57.00	9	2,866	0.31%
2020/08/12	10.1	53.29	19	54.49	55.20	-8.9	2,776	-0.32%
2020/08/11	93	52.75	45	52.92	52.10	48	2,700	1.78%
2020/08/10	20	48.38	144.4	48.64	50.60	-124.4	2,448	-5.08%	大賣/鉅額交易
2020/08/07	18	45.21	9	45.79	46.00	9	2,291	0.39%
2020/08/06	24	44.77	30	45.41	44.85	-6	2,268	-0.26%
2020/08/05	14	42.24	40.3	41.24	43.25	-26.3	2,197	-1.19%
2020/08/04	4	39.85	6	39.85	39.80	-2	2,184	-0.09%
2020/08/03	14	39.87	71	40.10	39.90	-57	2,218	-2.57%
2020/07/31	6	39.08	1	38.95	39.00	5	2,215	0.23%
2020/07/30	0	0.00	2	39.05	39.10	-2	2,210	-0.09%
2020/07/29	0	0.00	25	38.56	38.65	-25	2,204	-1.13%
2020/07/28	23	37.94	4	37.80	37.50	19	2,197	0.86%
2020/07/27	7	38.19	8	38.34	38.05	-1	2,191	-0.05%
2020/07/24	29	38.39	4	38.75	38.70	25	2,185	1.14%
2020/07/23	7.3	38.63	0	0.00	38.80	7.3	2,175	0.33%
2020/07/22	15	38.93	7	39.01	39.00	8	2,172	0.37%
2020/07/21	17	38.47	18	38.86	39.25	-1	2,149	-0.05%
2020/07/20	0	0.00	16	36.10	36.50	-16	2,084	-0.77%
2020/07/17	13	35.51	2	35.60	35.50	11	2,081	0.53%
2020/07/16	43	36.08	0	0.00	36.05	43	2,079	2.07%
2020/07/15	6.2	35.54	6	35.64	35.60	0.2	2,076	0.01%
2020/07/14	1	36.70	3	36.70	36.20	-2	2,067	-0.10%
2020/07/13	20	36.77	7	36.50	36.70	13	2,061	0.63%
2020/07/10	7	36.27	49	36.23	35.90	-42	2,043	-2.06%
2020/07/09	20.2	38.44	5	38.56	38.10	15.2	1,997	0.76%
2020/07/08	36	38.59	57	38.49	38.40	-21	1,979	-1.06%
2020/07/07	33	39.99	31	40.24	39.60	2	1,928	0.10%
2020/07/06	14	41.41	30	41.53	41.30	-16	1,886	-0.85%
2020/07/03	32	41.28	24	41.08	41.35	8	1,855	0.43%
2020/07/02	35	40.25	28.7	40.18	40.15	6.3	1,819	0.34%
2020/07/01	19	39.63	1	39.60	39.45	18	1,780	1.01%
2020/06/30	13	39.50	7	39.42	39.40	6	1,769	0.34%
2020/06/29	22	40.01	31	39.97	39.95	-9	1,751	-0.51%
2020/06/24	24	38.81	18	38.89	39.45	6	1,699	0.35%
2020/06/23	20	37.80	4	37.83	37.90	16	1,670	0.96%
2020/06/22	36	37.85	23	37.57	37.55	13	1,659	0.78%
2020/06/19	22	38.89	6	39.46	38.70	16	1,626	0.98%
2020/06/18	16	39.66	2	39.43	39.65	14	1,595	0.88%
2020/06/17	26	39.16	21	39.20	40.00	5	1,566	0.32%
2020/06/16	41	38.40	17	38.14	37.80	24	1,499	1.60%
2020/06/15	16	36.53	30	37.16	37.25	-14	1,377	-1.02%
2020/06/12	10	31.78	3	32.92	33.90	7	1,261	0.55%
2020/06/11	2	33.93	6	33.88	32.85	-4	1,244	-0.32%
2020/06/10	4	35.05	5	34.77	34.40	-1	1,212	-0.08%
2020/06/09	25	34.65	3	34.40	34.50	22	1,170	1.88%
2020/06/08	21	33.99	13	34.33	35.20	8	1,136	0.70%
2020/06/05	18	32.10	3	32.17	32.45	15	1,070	1.40%
2020/06/04	0	0.00	3	32.13	32.10	-3	1,058	-0.28%
2020/06/03	0	0.00	1.2	32.31	32.35	-1.2	1,056	-0.11%
2020/06/02	0	0.00	20	32.23	31.50	-20	1,038	-1.93%
2020/06/01	1	31.50	1	31.45	31.50	0	996	0.00%
2020/05/29	0	0.00	16	30.90	31.00	-16	977	-1.64%
2020/05/28	3	30.35	5	30.36	29.90	-2	949	-0.21%
2020/05/27	0	0.00	2	29.95	29.90	-2	932	-0.21%
2020/05/26	0	0.00	10	29.80	29.65	-10	935	-1.07%
2020/05/25	5	29.45	12	29.65	29.55	-7	925	-0.76%
2020/05/22	7	29.58	1	29.35	29.20	6	911	0.66%
2020/05/21	7	29.79	6	30.04	30.10	1	893	0.11%
2020/05/20	6	29.18	25	29.10	29.20	-19	862	-2.20%
2020/05/19	26	29.09	3	28.87	29.10	23	853	2.69%
2020/05/18	37	29.47	20	29.60	29.00	17	844	2.01%
2020/05/15	16	28.55	7	28.70	28.35	9	811	1.11%
2020/05/14	16	29.58	15	29.17	28.90	1	788	0.13%
2020/05/13	87	29.48	13	28.65	29.65	74	764	9.68%
2020/05/12	19	28.68	0	0.00	28.75	19	739	2.57%
2020/05/11	7	28.13	45.2	28.08	28.70	-38.2	717	-5.33%
2020/05/08	14	27.42	6	27.65	27.45	8	669	1.20%
2020/05/07	5	25.90	18	26.25	27.00	-13	630	-2.06%
2020/05/06	0	0.00	8	25.34	25.35	-8	609	-1.31%
2020/05/05	37	24.89	5	24.95	25.05	32	610	5.24%
2020/05/04	1	24.70	0	0.00	24.60	1	607	0.16%
2020/04/30	2	25.00	1	24.95	24.95	1	609	0.16%
2020/04/29	1	24.75	5	24.65	24.70	-4	619	-0.65%
2020/04/27	0	0.00	3	24.13	24.15	-3	660	-0.45%
2020/04/23	0	0.00	1	23.80	23.85	-1	667	-0.15%
2020/04/22	4	23.51	0	0.00	23.50	4	683	0.59%
2020/04/21	22	24.05	1	24.20	23.55	21	682	3.08%
2020/04/17	0	0.00	20	24.07	24.05	-20	675	-2.96%
2020/04/16	0	0.00	8	23.93	23.95	-8	668	-1.20%
2020/04/09	4	23.80	2	23.60	23.45	2	692	0.29%
2020/04/08	0	0.00	1	23.70	23.75	-1	693	-0.14%
2020/04/07	0	0.00	5	23.02	23.80	-5	701	-0.71%
2020/04/06	1	22.00	1	22.10	22.15	0	700	0.00%
2020/04/01	3	22.13	2	22.30	22.50	1	701	0.14%
2020/03/31	1	21.30	0	0.00	22.00	1	707	0.14%
2020/03/30	0	0.00	1	22.20	22.20	-1	710	-0.14%
2020/03/27	13	22.33	2	22.75	22.10	11	720	1.53%
2020/03/26	1	21.95	5	21.29	21.95	-4	746	-0.54%
2020/03/24	0	0.00	8	19.60	19.95	-8	731	-1.09%
2020/03/23	21	19.10	0	0.00	19.10	21	713	2.94%
2020/03/20	0	0.00	2	20.70	21.20	-2	693	-0.29%
2020/03/19	6	20.43	2	20.13	20.20	4	695	0.57%
2020/03/18	2	21.50	0	0.00	21.45	2	673	0.30%
2020/03/17	13	21.90	1	21.95	21.85	12	671	1.79%
2020/03/16	8	22.94	0	0.00	22.65	8	660	1.21%
2020/03/13	6	23.65	0	0.00	23.70	6	653	0.92%
2020/03/12	7	24.94	0	0.00	24.80	7	654	1.07%
2020/03/10	2	25.43	0	0.00	25.65	2	656	0.30%
2020/03/09	6	25.60	3	26.00	25.90	3	657	0.46%
2020/03/06	2	26.10	0	0.00	25.95	2	643	0.31%
2020/03/05	18	26.10	1	26.15	26.10	17	649	2.62%
2020/03/04	11	25.96	0	0.00	26.05	11	663	1.66%
2020/03/03	3	26.25	0	0.00	26.25	3	671	0.45%
2020/03/02	4	26.05	0	0.00	26.00	4	676	0.59%
2020/02/27	8	26.24	20	26.31	26.60	-12	679	-1.77%
2020/02/25	0	26.35	0	0.00	26.35	0	674	0.00%
2020/02/24	1	26.40	0	0.00	26.45	1	672	0.15%
2020/02/21	1	26.65	0	0.00	26.85	1	671	0.15%
2020/02/20	1	27.25	0	0.00	27.05	1	672	0.15%
2020/02/19	0	0.00	3	27.15	27.10	-3	672	-0.45%
2020/02/18	2	26.20	2	26.55	27.00	0	668	0.00%
2020/02/17	10	26.37	2	26.35	26.35	8	657	1.22%
2020/02/13	0	0.00	3	26.65	26.65	-3	683	-0.44%
2020/02/12	0	0.00	1	26.30	26.55	-1	698	-0.14%
2020/02/11	1	26.10	27	26.13	26.10	-26	695	-3.74%
2020/02/10	6	25.91	52	26.00	26.00	-46	698	-6.59%
2020/02/07	71	26.68	0	0.00	26.60	71	691	10.27%
2020/02/06	1	27.00	0	0.00	26.90	1	687	0.15%
2020/02/05	3	26.72	2	26.75	26.75	1	700	0.14%
2020/02/04	3	26.28	1	26.60	26.55	2	697	0.29%
2020/02/03	3	25.55	8.4	26.07	26.25	-5.4	688	-0.78%
2020/01/31	0	0.00	4	26.99	26.90	-4	674	-0.59%
2020/01/30	23	26.92	32	27.14	26.50	-9	663	-1.36%
2020/01/20	1	28.80	2	28.70	28.70	-1	626	-0.16%
2020/01/17	2	28.40	2	28.63	28.70	0	616	0.00%
2020/01/16	5	28.36	16	28.33	28.70	-11	610	-1.80%
2020/01/15	0	0.00	4	27.80	28.05	-4	591	-0.68%
2020/01/14	0	0.00	1	27.90	27.85	-1	584	-0.17%
2020/01/13	5	27.70	0	0.00	27.75	5	579	0.86%
2020/01/10	10	27.70	9	27.61	27.75	1	574	0.17%
2020/01/09	0	0.00	2	27.80	27.75	-2	569	-0.35%
2020/01/08	17	27.57	0	0.00	27.45	17	564	3.01%
2020/01/07	1	27.75	0	0.00	27.80	1	557	0.18%
2020/01/06	6	27.50	0	0.00	27.55	6	553	1.08%
2020/01/03	6	27.83	1	27.80	27.85	5	544	0.92%
2020/01/02	0	0.00	2	28.30	28.20	-2	550	-0.36%
2019/12/31	10.1	28.08	3	28.17	28.10	7.1	543	1.31%
2019/12/30	2	27.75	6	27.70	27.70	-4	528	-0.76%
2019/12/25	10	27.18	9	27.19	27.20	1	501	0.20%
2019/12/24	6	27.52	0.1	27.40	27.45	5.9	491	1.20%
2019/12/23	1.1	27.45	82	27.27	28.00	-80.9	476	-16.96%
2019/12/20	0	0.00	43	26.59	26.60	-43	437	-9.84%
2019/12/17	0	0.00	1	26.00	26.00	-1	430	-0.23%
2019/12/16	15	26.02	0	0.00	25.95	15	429	3.49%
2019/12/12	5	26.21	0	0.00	26.15	5	418	1.19%
2019/12/11	20	26.25	0	0.00	26.30	20	415	4.81%
2019/12/10	5	26.10	0	0.00	26.25	5	421	1.19%
2019/12/09	2	26.35	0	0.00	26.25	2	431	0.46%
2019/12/05	10	26.00	0	0.00	26.05	10	495	2.02%
2019/12/04	10	25.95	1	26.00	26.00	9	517	1.74%
2019/12/02	2	25.90	0	0.00	25.90	2	513	0.39%
2019/11/29	12	26.00	1	26.35	25.90	11	509	2.16%
2019/11/28	0	0.00	4	26.04	25.90	-4	499	-0.80%
2019/11/27	4	25.95	2	25.95	26.05	2	494	0.40%
2019/11/26	5	25.80	0	0.00	25.85	5	487	1.02%
2019/11/25	2.2	25.45	0	0.00	25.40	2.2	478	0.46%
2019/11/21	1	25.40	5	25.40	25.45	-4	481	-0.83%
2019/11/19	3	25.50	0	0.00	25.45	3	482	0.62%
2019/11/18	3	25.50	0	0.00	25.60	3	477	0.63%
2019/11/15	14	25.60	0	0.00	25.60	14	479	2.92%
2019/11/14	10	25.70	0	0.00	25.75	10	489	2.04%
2019/11/12	61	25.83	2	25.88	25.80	59	496	11.89%
2019/11/11	5	24.65	2	24.83	25.50	3	491	0.61%
2019/11/08	1	25.20	10	25.10	25.20	-9	488	-1.84%
2019/11/05	1	25.05	1	25.05	25.20	0	511	0.00%
2019/10/31	0	0.00	1	24.45	24.60	-1	488	-0.20%
2019/10/30	2	24.50	0	0.00	24.55	2	486	0.41%
2019/10/29	4	24.35	6	24.44	24.50	-2	486	-0.41%
2019/10/28	1	24.20	0	0.00	24.20	1	483	0.21%
2019/10/25	0	0.00	1	24.05	24.15	-1	482	-0.20%
2019/10/22	0	0.00	1	24.00	24.00	-1	479	-0.21%
2019/10/21	4	24.00	0	0.00	24.05	4	481	0.83%
2019/10/18	0	0.00	1	24.05	24.00	-1	482	-0.21%
2019/10/17	2	24.15	0	0.00	24.15	2	481	0.42%
2019/10/16	0	0.00	21	23.99	24.05	-21	480	-4.37%
2019/10/15	15	23.73	2	23.85	23.80	13	482	2.70%
2019/10/14	0	0.00	7	23.95	23.85	-7	481	-1.45%
2019/10/09	5	23.65	0	0.00	23.70	5	481	1.04%
2019/10/08	11	23.96	15.4	24.22	23.80	-4.4	481	-0.90%
2019/10/07	0	0.00	1	25.20	25.05	-1	466	-0.21%
2019/10/04	4	25.15	0	0.00	25.10	4	480	0.83%
2019/10/03	5	25.05	0	0.00	25.10	5	493	1.01%
2019/10/01	10	25.15	0	0.00	25.15	10	510	1.96%
2019/09/26	0	0.00	2	25.00	24.90	-2	509	-0.39%
2019/09/25	7	24.73	0	0.00	24.85	7	510	1.37%
2019/09/24	14	24.94	0	0.00	24.90	14	511	2.74%
2019/09/23	5	24.94	6	25.21	24.95	-1	509	-0.20%
2019/09/20	5	25.09	0	0.00	24.95	5	501	1.00%
2019/09/19	10	25.15	0	0.00	25.10	10	496	2.01%
2019/09/18	1	25.05	0	0.00	25.05	1	496	0.20%
2019/09/17	1	25.30	0	0.00	25.05	1	497	0.20%
2019/09/12	2	25.10	0	0.00	25.05	2	495	0.40%
2019/09/11	1	25.40	1	25.50	25.15	0	491	0.00%
2019/09/10	5	25.25	0	0.00	24.80	5	480	1.04%
2019/09/09	10	25.97	16	25.96	25.60	-6	465	-1.29%
2019/09/06	0	0.00	5	24.65	24.80	-5	397	-1.26%
2019/09/05	0.1	23.85	0	0.00	23.85	0.1	368	0.03%
2019/09/03	0	0.00	5	23.95	23.75	-5	367	-1.36%
2019/08/30	0	0.00	3	23.48	23.50	-3	359	-0.83%
2019/08/28	5	23.27	2	23.35	23.25	3	389	0.77%
2019/08/27	0	0.00	1	23.50	23.35	-1	414	-0.24%
2019/08/22	0	0.00	5	23.43	23.40	-5	404	-1.24%
2019/08/21	5	23.40	0	0.00	23.45	5	400	1.25%
2019/08/20	0	0.00	3	23.55	23.40	-3	398	-0.75%
2019/08/19	0	0.00	8	23.63	23.55	-8	393	-2.03%
2019/08/16	6	23.26	1	23.30	23.35	5	380	1.31%
2019/08/15	0	0.00	1	23.35	23.40	-1	370	-0.27%
2019/08/14	0	0.00	6	23.54	23.45	-6	357	-1.68%
2019/08/13	9	23.06	0	0.00	23.10	9	345	2.61%
2019/08/12	26	23.00	7	23.05	23.10	19	333	5.69%
2019/08/06	0	0.00	1	21.25	21.30	-1	309	-0.32%
2019/07/31	2	21.35	2	21.45	21.40	0	336	0.00%
2019/07/30	1	21.35	0	0.00	21.35	1	335	0.30%
2019/07/26	0	0.00	7	21.40	21.40	-7	339	-2.06%
2019/07/23	0	0.00	11	21.50	21.30	-11	344	-3.20%
2019/07/19	0	0.00	4	21.40	21.45	-4	340	-1.17%
2019/07/18	0	0.00	12	21.26	21.25	-12	336	-3.56%
2019/07/15	0	0.00	2	21.25	21.35	-2	334	-0.60%
2019/07/12	1	21.25	0	0.00	21.25	1	332	0.30%
2019/07/10	12	21.35	10	21.40	21.45	2	323	0.62%
2019/07/09	10	22.80	21	22.88	22.85	-11	307	-3.57%
2019/07/08	32	22.89	8	22.90	22.70	24	293	8.17%
2019/07/05	0	0.00	1	22.80	22.85	-1	286	-0.35%
2019/07/04	0	0.00	3	22.58	22.60	-3	279	-1.07%
2019/07/01	2	22.35	0	0.00	22.35	2	281	0.71%
2019/06/20	7	22.41	0	0.00	22.40	7	288	2.42%
2019/06/19	0	0.00	5	22.45	22.40	-5	291	-1.71%
2019/06/17	5	22.25	0	0.00	22.30	5	302	1.65%
2019/06/14	5	22.15	0	0.00	22.15	5	301	1.66%
2019/06/13	1	22.10	0	0.00	22.05	1	301	0.33%
2019/06/12	22	22.12	0	0.00	22.10	22	302	7.28%
2019/06/11	0.1	21.95	0	0.00	22.05	0.1	300	0.05%
2019/06/04	7	22.33	2	22.65	22.20	5	284	1.76%
2019/06/03	7	22.18	13	22.33	22.50	-6	260	-2.30%
2019/05/31	0	0.00	5	21.85	21.90	-5	233	-2.14%
2019/05/28	0	0.00	1	21.70	21.70	-1	232	-0.43%
2019/05/27	2	21.65	2	21.65	21.70	0	232	0.00%
2019/05/21	1	21.40	0	0.00	21.60	1	229	0.44%
2019/05/20	0	0.00	2	21.45	21.40	-2	225	-0.89%
2019/05/17	0.1	21.80	0	0.00	21.60	0.1	219	0.06%
2019/05/13	1	21.70	0	0.00	21.70	1	215	0.46%
2019/05/10	1	22.50	0	0.00	22.35	1	209	0.48%
2019/05/09	30	22.57	26	22.45	22.50	4	203	1.97%
2019/05/08	1	21.75	0	0.00	21.85	1	184	0.54%
2019/05/02	0	0.00	5	21.85	22.00	-5	175	-2.85%
2019/04/30	0	0.00	4	21.85	21.80	-4	171	-2.34%
2019/04/29	0	0.00	1	21.80	21.75	-1	170	-0.59%
2019/04/24	6	21.80	0	0.00	21.75	6	168	3.57%
2019/04/22	5	21.75	1.1	21.74	21.75	3.9	166	2.35%
2019/04/19	4	21.80	2	21.75	21.75	2	165	1.21%
2019/04/17	4	21.80	2	21.75	21.80	2	165	1.21%
2019/04/16	4	21.80	0	0.00	21.80	4	163	2.45%
2019/04/15	22	21.65	0	0.00	21.65	22	161	13.64%
2019/04/11	5	21.54	0	0.00	21.50	5	157	3.18%
2019/04/10	1	21.75	0	0.00	21.65	1	152	0.66%
2019/04/09	5	21.73	0	0.00	21.75	5	150	3.33%
2019/03/26	0	0.00	1	21.40	21.45	-1	121	-0.83%
2019/03/22	0	0.00	1	21.30	21.30	-1	112	-0.89%
2019/03/21	0	0.00	4	21.38	21.35	-4	107	-3.73%
2019/03/19	0	0.00	2	20.80	20.80	-2	89	-2.23%
2019/03/18	1	20.65	1	20.70	20.70	0	87	0.00%
2019/03/12	1	20.50	0	0.00	20.55	1	84	1.18%
2019/02/27	0	20.20	0	0.00	20.35	0	83	0.00%
2019/02/21	0	0.00	1	20.35	20.40	-1	79	-1.26%
2019/02/20	9	20.20	0	0.00	20.25	9	78	11.46%
2019/02/19	0	20.25	0	0.00	20.20	0	78	0.02%
2019/02/12	2	19.80	0	0.00	19.80	2	72	2.76%
2019/02/11	2	19.75	0	0.00	19.80	2	72	2.76%
2019/01/30	2	19.65	0	0.00	19.60	2	72	2.77%
2019/01/07	5	19.50	0	0.00	19.60	5	86	5.77%
2018/12/20	1	19.60	0	0.00	19.80	1	106	0.94%
2018/11/16	0.7	19.90	0	0.00	19.80	0.7	114	0.61%
2018/11/14	1	19.75	0	0.00	19.55	1	115	0.87%
2018/11/12	0	0.00	1	20.10	19.95	-1	112	-0.89%
2018/10/25	1	18.50	0	0.00	18.85	1	140	0.71%
2018/10/15	0	0.00	1	19.50	19.40	-1	140	-0.71%
2018/09/07	1	19.70	0	0.00	19.60	1	131	0.76%
2018/09/06	0	0.00	2	19.80	19.80	-2	130	-1.54%
2018/08/31	1	19.85	0	0.00	19.80	1	133	0.75%
2018/08/30	1	19.80	0	0.00	19.85	1	132	0.75%
2018/08/28	1	19.80	0	0.00	19.80	1	129	0.77%
2018/08/23	0	0.00	1	19.85	19.90	-1	127	-0.78%
2018/08/21	1	19.90	0	0.00	19.85	1	127	0.79%
2018/08/16	0	0.00	1	19.95	19.85	-1	128	-0.78%
2018/08/15	0	0.00	5	19.90	19.85	-5	127	-3.93%
2018/08/14	2	19.90	7	19.88	19.85	-5	127	-3.91%
2018/08/08	12	20.09	1	20.20	20.05	11	118	9.25%
2018/08/07	6	20.95	11	20.85	20.90	-5	110	-4.54%
2018/08/06	4	20.64	0	0.00	20.50	4	93	4.30%
2018/07/24	2	20.15	0	0.00	20.15	2	84	2.38%
2018/07/20	0	0.00	1	20.30	20.20	-1	86	-1.16%
2018/07/06	2	20.00	0	0.00	19.95	2	92	2.17%
2018/07/05	1	20.00	0	0.00	20.00	1	91	1.09%
2018/07/03	0	0.00	2	20.15	20.10	-2	92	-2.15%
2018/06/29	1	20.10	0	0.00	20.15	1	93	1.07%
2018/06/13	0	0.00	8	20.75	20.70	-8	99	-8.06%
2018/06/08	0	0.00	5.1	20.80	20.90	-5.1	114	-4.44%
2018/06/07	2	20.78	0	0.00	20.90	2	117	1.70%
2018/06/06	0	0.00	0.3	20.85	20.85	-0.3	120	-0.27%
2018/06/05	3	20.78	0	0.00	20.75	3	121	2.47%
2018/05/17	0	0.00	1	20.80	20.75	-1	146	-0.68%
2018/05/15	2	20.70	0	0.00	20.75	2	154	1.30%
2018/05/09	0	0.00	10	20.77	20.80	-10	173	-5.75%
2018/05/08	0	0.00	4	20.80	20.80	-4	175	-2.28%
2018/05/07	0	0.00	6	20.80	20.75	-6	178	-3.36%
2018/04/24	0	0.00	3	20.65	20.65	-3	193	-1.55%
2018/03/31	0	21.30	0	0.00	21.35	0	280	0.00%
2018/03/30	0	0.00	1	21.50	21.40	-1	282	-0.35%
2018/03/26	2	20.90	0	0.00	20.95	2	291	0.69%
2018/03/14	7	21.50	0	0.00	21.75	7	280	2.50%
2018/03/12	0	0.00	2	21.50	21.55	-2	282	-0.71%
2018/02/23	0	0.00	1	21.10	21.25	-1	290	-0.34%
2018/02/22	1	21.10	0	0.00	21.10	1	292	0.34%
2018/02/02	0	0.00	2	21.50	21.55	-2	302	-0.66%
2018/01/31	1	21.00	0	0.00	21.15	1	312	0.32%
2018/01/30	6	21.08	1	21.10	21.10	5	315	1.59%
2018/01/29	1	21.10	6	21.10	21.15	-5	320	-1.56%
2018/01/26	1	21.15	1	21.10	21.10	0	344	0.00%
2018/01/23	1	21.20	0	0.00	21.20	1	351	0.28%
2018/01/19	1	21.40	0	0.00	21.45	1	350	0.29%
2018/01/18	0	0.00	2	21.45	21.50	-2	348	-0.57%
2018/01/17	0	0.00	4	21.40	21.45	-4	346	-1.15%
2018/01/12	4	21.35	0	0.00	21.40	4	347	1.15%
2018/01/09	6	21.08	1	21.55	21.50	5	350	1.43%
2018/01/08	2	21.55	0	0.00	21.50	2	345	0.58%
2018/01/04	4	21.50	0	0.00	21.55	4	341	1.17%
2018/01/02	16	21.88	16	21.93	21.80	0	324	0.00%