中菲行 (5609)-富邦-永和券商分點個股進出

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
96.0
漲跌
▲0.8
漲幅
+0.84%
成交量
444張
產業
上櫃航運類股
487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－富邦-永和券商分點個股進出

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-永和券商分點個股進出
富邦-永和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
2024/05/07	7	95.44	9.2	95.47	96.00	-2.2	427	-0.52%
2024/05/06	5	94.46	5.3	94.87	95.20	-0.3	426	-0.06%
2024/05/03	4	94.10	0	0.00	94.20	4	424	0.94%
2024/05/02	2	94.55	7	94.71	94.40	-5	424	-1.18%
2024/04/30	4	92.63	3.1	93.17	93.70	0.9	422	0.21%
2024/04/29	2	93.55	5	93.36	93.50	-3	421	-0.71%
2024/04/26	5	92.16	5	92.48	92.40	0	424	0.00%
2024/04/25	5	92.66	0	0.00	92.00	5	427	1.17%
2024/04/24	0	0.00	5	92.70	92.70	-5	428	-1.17%
2024/04/23	0	0.00	1	92.40	92.20	-1	429	-0.23%
2024/04/22	3.2	93.67	3.2	94.13	91.50	0	432	0.00%
2024/04/19	1.4	90.70	0	0.00	95.20	1.4	424	0.33%
2024/04/18	0	0.00	2	91.80	91.60	-2	411	-0.49%
2024/04/17	0	0.00	0.2	91.50	91.70	-0.2	411	-0.05%
2024/04/16	0.3	89.50	1	90.00	89.80	-0.8	412	-0.18%
2024/04/15	1.2	91.23	0.3	91.10	90.80	0.9	418	0.21%
2024/04/11	0.6	91.41	0.1	91.50	91.40	0.4	422	0.10%
2024/04/10	0.1	91.60	0	0.00	91.50	0.1	430	0.02%
2024/04/09	0	0.00	3	91.73	92.20	-3	427	-0.70%
2024/04/08	0.1	89.50	0.1	89.80	90.30	0.1	418	0.01%
2024/04/03	0	0.00	0.1	89.40	89.30	-0.1	419	-0.02%
2024/04/02	0	0.00	0	89.40	89.90	0	420	0.00%
2024/04/01	0.4	89.90	0	0.00	89.60	0.4	420	0.09%
2024/03/29	0.1	90.10	2	90.20	90.10	-1.9	421	-0.45%
2024/03/28	0.4	90.41	0	0.00	90.20	0.4	450	0.08%
2024/03/26	0	0.00	0.1	88.60	88.50	-0.1	492	-0.02%
2024/03/25	0.5	90.07	0.1	89.90	90.10	0.4	494	0.08%
2024/03/22	1	90.30	0	0.00	90.20	1	504	0.20%
2024/03/21	0	90.20	1	90.00	90.60	-1	526	-0.19%
2024/03/20	0.1	89.70	3	89.90	89.60	-2.9	530	-0.55%
2024/03/19	0.1	89.59	1	90.20	90.40	-0.9	531	-0.17%
2024/03/18	0	0.00	0.2	90.00	89.40	-0.2	544	-0.04%
2024/03/15	0.1	90.69	0.4	89.94	90.00	-0.3	547	-0.05%
2024/03/14	2	90.40	26	91.00	91.00	-24	542	-4.43%
2024/03/13	1.1	90.84	1.3	90.56	90.70	-0.2	534	-0.03%
2024/03/12	0	0.00	2.1	89.45	89.10	-2.1	517	-0.41%
2024/03/11	1.1	87.16	0.1	87.80	88.20	1.1	510	0.21%
2024/03/08	0.2	85.40	1	87.00	86.80	-0.8	520	-0.15%
2024/03/07	1	86.20	6	86.58	86.70	-5	527	-0.95%
2024/03/06	2	86.10	2	85.90	86.50	0	519	0.00%
2024/03/04	0.9	83.88	0	0.00	83.90	0.9	507	0.19%
2024/03/01	0.3	84.14	0	0.00	84.30	0.3	502	0.05%
2024/02/27	0.1	84.10	0	0.00	83.90	0.1	499	0.02%
2024/02/26	0	0.00	3	85.50	84.40	-3	498	-0.60%
2024/02/23	4.1	84.56	0	0.00	84.50	4.1	496	0.83%
2024/02/22	1	84.50	0	0.00	85.00	1	490	0.20%
2024/02/21	2	83.86	0	0.00	84.20	2	488	0.41%
2024/02/20	0.1	83.30	0	0.00	83.10	0.1	484	0.02%
2024/02/19	2.2	82.72	0	0.00	82.90	2.2	483	0.46%
2024/02/16	0.2	83.30	2	83.00	83.00	-1.8	481	-0.37%
2024/02/15	2.1	83.75	0	0.00	83.50	2.1	475	0.43%
2024/02/05	0.2	85.73	0	0.00	85.30	0.2	472	0.03%
2024/02/02	0.1	87.40	0	0.00	86.60	0.1	462	0.02%
2024/01/30	1	86.80	1	87.60	87.50	0	452	0.00%
2024/01/25	1	87.50	0	0.00	87.50	1	440	0.23%
2024/01/24	0	0.00	1	88.00	88.10	-1	438	-0.23%
2024/01/23	1	87.20	2	87.70	87.80	-1	432	-0.23%
2024/01/22	0	86.70	1.1	87.14	87.50	-1.1	429	-0.26%
2024/01/19	0.5	86.30	3	86.40	86.60	-2.5	423	-0.59%
2024/01/17	0	0.00	1	85.80	85.30	-1	419	-0.24%
2024/01/12	0.3	84.60	0	0.00	85.00	0.3	420	0.07%
2024/01/11	0.1	83.80	0	0.00	84.50	0.1	420	0.03%
2024/01/10	0	0.00	0.1	83.50	83.50	-0.1	425	-0.01%
2024/01/09	4	84.33	0	0.00	83.80	4	426	0.94%
2024/01/05	1	86.90	3	86.33	87.00	-2	410	-0.49%
2024/01/04	3	85.60	4	85.95	85.50	-1	404	-0.25%
2023/12/29	0.1	83.10	0	0.00	82.80	0.1	389	0.03%
2023/12/28	0	0.00	7.1	83.37	83.20	-7.1	386	-1.83%
2023/12/27	1	84.00	0	0.00	83.90	1	384	0.26%
2023/12/25	1.1	85.48	4.1	85.29	83.00	-3	381	-0.78%
2023/12/22	3.1	88.78	6	90.12	88.40	-3	352	-0.84%
2023/12/21	0	86.20	1	86.70	86.90	-1	319	-0.31%
2023/12/20	5	85.94	1	85.60	86.10	4	308	1.30%
2023/12/19	2	86.35	2	86.45	85.90	0	303	0.00%
2023/12/18	2.2	85.26	2.1	85.71	86.10	0.1	292	0.02%
2023/12/14	2	83.45	0	0.00	83.20	2	264	0.76%
2023/12/13	4	83.68	2.1	83.81	83.30	1.9	262	0.72%
2023/12/12	0	0.00	2.1	81.61	81.70	-2.1	251	-0.82%
2023/12/08	1	80.30	0	0.00	80.30	1	249	0.40%
2023/12/07	0	0.00	1	81.80	80.20	-1	249	-0.40%
2023/12/06	2	80.25	3	80.50	80.70	-1	245	-0.41%
2023/12/05	3	82.47	0.1	82.20	81.30	2.9	239	1.22%
2023/12/04	7	81.57	0.2	81.52	81.40	6.8	218	3.10%
2023/11/28	0	0.00	2	79.50	79.50	-2	213	-0.94%
2023/11/24	0.1	79.30	0	0.00	79.10	0.1	215	0.05%
2023/11/21	0	80.00	0	0.00	79.80	0	215	0.01%
2023/11/20	0.1	79.80	0	0.00	79.50	0.1	216	0.05%
2023/11/16	0.1	79.60	0	0.00	79.80	0.1	213	0.05%
2023/11/08	0	0.00	0.1	80.10	79.60	-0.1	221	-0.05%
2023/11/02	0	0.00	0	79.60	79.80	0	220	0.00%
2023/10/31	0	0.00	0	79.40	79.30	0	223	0.00%
2023/10/30	0	0.00	0.4	79.60	79.70	-0.4	228	-0.16%
2023/10/27	0	0.00	0.1	79.50	79.50	-0.1	229	-0.04%
2023/10/24	0	77.30	0	0.00	78.50	0	230	0.00%
2023/10/23	0	76.70	0	0.00	76.90	0	228	0.00%
2023/10/12	0.3	77.13	0	0.00	77.40	0.3	205	0.15%
2023/10/11	0.2	77.60	0	0.00	77.10	0.2	208	0.07%
2023/10/06	1	79.60	0	0.00	79.80	1	213	0.47%
2023/10/03	0	78.80	0	0.00	78.30	0	227	0.02%
2023/10/02	0.2	79.00	0	0.00	78.80	0.2	234	0.06%
2023/09/21	0	79.40	1	78.80	79.00	-1	348	-0.28%
2023/09/08	0	0.00	0.1	77.80	77.50	-0.1	370	-0.01%
2023/08/22	0	74.80	0	0.00	75.20	0	432	0.00%
2023/08/21	0	0.00	4	75.50	75.60	-4	432	-0.92%
2023/08/14	0.4	74.00	0	0.00	73.70	0.4	426	0.09%
2023/08/04	0	0.00	1	75.90	75.80	-1	427	-0.23%
2023/07/28	0	0.00	0.1	74.10	74.40	-0.1	427	-0.02%
2023/07/21	0	72.00	0	0.00	71.10	0	429	0.00%
2023/07/19	0	0.00	1	70.80	70.80	-1	438	-0.23%
2023/07/14	0	0.00	1	70.10	71.10	-1	447	-0.22%
2023/07/13	1	72.00	0	0.00	70.10	1	445	0.22%
2023/07/11	1	74.20	0	0.00	74.60	1	437	0.23%
2023/07/10	5	75.00	0	0.00	74.60	5	438	1.14%
2023/07/06	1	77.70	0	0.00	77.60	1	432	0.23%
2023/07/05	0	0.00	1.5	78.24	78.20	-1.5	431	-0.35%
2023/07/03	4	78.00	1.1	78.25	78.20	2.9	419	0.69%
2023/06/30	2.1	92.01	2	93.05	92.30	0.1	379	0.03%
2023/06/26	6	90.28	0	0.00	90.10	6	337	1.78%
2023/06/20	0	91.70	0	0.00	91.20	0	334	0.00%
2023/06/19	2	91.40	0	0.00	91.60	2	334	0.60%
2023/06/15	2	92.50	0	0.00	92.60	2	337	0.59%
2023/06/14	3	91.43	2	91.85	92.20	1	357	0.28%
2023/06/12	1	89.60	0	0.00	90.00	1	388	0.26%
2023/06/08	1	91.50	4	90.73	91.40	-3	376	-0.80%
2023/06/02	0	0.00	1	86.30	86.00	-1	354	-0.28%
2023/05/26	1	85.70	0	0.00	85.30	1	390	0.26%
2023/05/23	0	0.00	0.4	85.00	84.80	-0.4	408	-0.10%
2023/05/22	0	84.83	0.1	84.90	84.60	-0.1	408	-0.02%
2023/05/17	1	84.00	3	83.90	84.00	-2	407	-0.49%
2023/05/09	0	85.60	0	0.00	84.10	0	410	0.00%
2023/04/24	0	0.00	1	84.30	84.60	-1	407	-0.25%
2023/04/21	0	0.00	2	85.10	84.90	-2	407	-0.49%
2023/04/19	2	87.15	0	0.00	86.80	2	397	0.50%
2023/04/17	0	88.10	0	0.00	88.00	0	391	0.00%
2023/04/14	0	0.00	1	86.70	87.20	-1	385	-0.26%
2023/04/11	0.1	87.00	0	0.00	87.10	0.1	375	0.01%
2023/04/10	4	86.68	0	0.00	86.60	4	372	1.07%
2023/04/07	0	0.00	2	85.60	86.00	-2	368	-0.54%
2023/04/06	1	85.40	0	0.00	85.10	1	370	0.27%
2023/03/31	0	86.00	0	0.00	85.30	0	368	0.00%
2023/03/29	0	0.00	1	85.80	85.60	-1	376	-0.27%
2023/03/28	1	84.90	2	84.85	84.90	-1	373	-0.27%
2023/03/27	0	84.40	1	84.30	84.50	-1	369	-0.27%
2023/03/24	1	84.10	0	0.00	84.10	1	372	0.27%
2023/03/23	1	83.60	0	84.00	83.70	1	370	0.27%
2023/03/22	2	84.20	1	84.20	84.10	1	367	0.27%
2023/03/17	2	83.80	1	84.00	84.30	1	352	0.28%
2023/03/16	1	84.00	0	0.00	83.00	1	329	0.30%
2023/03/06	0	0.00	1	79.40	79.30	-1	285	-0.35%
2023/03/02	0	0.00	1	80.80	80.10	-1	280	-0.36%
2023/02/07	1	74.50	0	0.00	74.60	1	282	0.35%
2023/02/03	1	75.70	0	0.00	75.50	1	285	0.35%
2023/01/17	0	71.90	0	0.00	71.80	0	288	0.01%
2022/12/12	0.2	70.60	0	0.00	70.60	0.2	353	0.06%
2022/12/09	0.3	71.70	0	0.00	71.70	0.3	353	0.08%
2022/11/24	0.5	72.50	1	72.00	72.50	-0.5	374	-0.13%
2022/11/23	1	71.20	0	0.00	71.40	1	371	0.27%
2022/11/22	0	0.00	1	71.00	70.80	-1	372	-0.27%
2022/11/16	1	70.60	0	0.00	70.40	1	372	0.27%
2022/11/14	1	70.10	0	0.00	70.20	1	372	0.27%
2022/11/11	1	70.80	1	70.00	69.90	0	369	0.00%
2022/11/03	0	64.30	0	0.00	64.20	0	440	0.00%
2022/10/27	0	0.00	0.2	60.40	60.60	-0.2	457	-0.04%
2022/10/14	1	64.00	1	63.50	63.00	0	430	0.00%
2022/10/11	1	62.90	0	0.00	62.20	1	412	0.24%
2022/10/07	1	64.10	1	63.90	64.30	0	412	0.00%
2022/10/06	0	0.00	2	64.25	64.40	-2	414	-0.48%
2022/10/05	0	0.00	1	65.70	65.00	-1	415	-0.24%
2022/09/28	1	62.50	0	0.00	60.40	1	439	0.23%
2022/09/26	2	68.10	0	0.00	65.20	2	440	0.45%
2022/09/20	0	0.00	2	70.85	71.10	-2	468	-0.43%
2022/09/07	1	69.70	1	70.50	70.20	0	660	0.00%
2022/09/06	0	0.00	6.4	72.39	71.00	-6.4	697	-0.92%
2022/09/02	1	77.00	0	0.00	74.30	1	737	0.14%
2022/08/16	0	0.00	1	81.80	82.00	-1	820	-0.12%
2022/08/15	0	0.00	4	82.63	82.60	-4	842	-0.47%
2022/08/11	3	84.37	3	83.63	84.00	0	843	0.00%
2022/08/10	1	82.40	7.5	83.74	84.10	-6.5	830	-0.78%
2022/08/09	5	80.82	2	79.35	82.00	3	771	0.39%
2022/08/04	0.2	71.00	0	0.00	71.80	0.2	848	0.02%
2022/08/02	1	72.80	0	0.00	72.40	1	901	0.11%
2022/07/20	1	72.20	0	0.00	72.20	1	965	0.10%
2022/07/19	1	71.50	0	0.00	72.20	1	986	0.10%
2022/07/12	0.1	68.30	0	0.00	68.70	0.1	1,183	0.01%
2022/07/11	1	70.10	0	0.00	70.40	1	1,207	0.08%
2022/07/08	1	72.00	0	0.00	72.00	1	1,253	0.08%
2022/06/28	1	74.60	0	0.00	74.30	1	1,279	0.08%
2022/06/24	0.1	72.20	0	0.00	71.40	0.1	1,260	0.01%
2022/06/22	90.1	72.00	0	0.00	72.20	90.1	1,241	7.26%
2022/06/21	2	77.10	0	0.00	76.70	2	1,219	0.16%
2022/06/20	2	78.15	0	0.00	76.60	2	1,214	0.16%
2022/06/17	1	83.30	90	85.00	83.70	-89	1,189	-7.48%
2022/06/16	1.3	86.60	2	90.80	86.50	-0.8	1,191	-0.06%
2022/06/15	0	0.00	185	100.93	101.00	-185	1,197	-15.45%	大賣/鉅額交易
2022/06/13	2	103.00	0	0.00	103.00	2	1,169	0.17%
2022/06/07	0	0.00	0.6	110.00	110.00	-0.6	1,158	-0.05%
2022/05/18	0	0.00	1	106.50	107.00	-1	1,471	-0.07%
2022/05/17	1.2	106.83	0	0.00	105.50	1.2	1,475	0.08%
2022/05/16	6	108.00	0	0.00	107.50	6	1,465	0.41%
2022/05/13	0	0.00	6	111.00	111.00	-6	1,443	-0.42%
2022/05/12	1	113.50	3	109.67	108.50	-2	1,440	-0.14%
2022/05/11	4	109.50	5	110.70	110.50	-1	1,392	-0.07%
2022/05/09	1	109.50	1	107.50	106.00	0	1,357	0.00%
2022/05/04	0	0.00	2	106.75	107.00	-2	1,397	-0.14%
2022/04/27	1	101.00	0	0.00	101.50	1	1,445	0.07%
2022/04/22	1	108.00	2	107.75	109.00	-1	1,426	-0.07%
2022/04/21	0	0.00	1	110.00	108.00	-1	1,433	-0.07%
2022/04/20	0	0.00	1	111.00	109.00	-1	1,445	-0.07%
2022/04/19	0.1	108.50	2	109.50	108.50	-1.9	1,497	-0.13%
2022/04/18	4	110.50	3	112.33	108.50	1	1,536	0.07%
2022/04/15	1	110.00	4	109.75	109.50	-3	1,561	-0.19%
2022/04/14	2	108.50	1	111.00	108.00	1	1,582	0.06%
2022/04/13	1	107.50	0	0.00	107.50	1	1,549	0.06%
2022/04/12	1	106.00	0	0.00	106.00	1	1,533	0.07%
2022/04/07	2	106.75	0	0.00	104.50	2	1,536	0.13%
2022/04/06	0	0.00	1	107.00	107.50	-1	1,533	-0.07%
2022/03/25	1	103.50	0	0.00	103.00	1	1,562	0.06%
2022/03/24	1	105.50	0	0.00	105.00	1	1,562	0.06%
2022/03/21	0	106.50	0	0.00	106.00	0	1,631	0.00%
2022/03/18	1.3	105.77	0	0.00	107.00	1.3	1,656	0.08%
2022/03/17	1	104.50	2	104.25	104.50	-1	1,642	-0.06%
2022/03/15	0	0.00	2	105.00	101.50	-2	1,739	-0.11%
2022/03/14	0	0.00	2	103.50	104.00	-2	1,813	-0.11%
2022/03/09	1	99.70	1.1	100.93	101.50	-0.1	1,889	0.00%
2022/03/08	2	98.55	2	98.75	98.30	0	1,925	0.00%
2022/03/07	5	103.70	0	0.00	101.00	5	1,897	0.26%
2022/03/04	3	108.50	3	109.83	108.50	0	1,872	0.00%
2022/03/03	2.2	108.23	5	106.60	108.00	-2.8	1,803	-0.16%
2022/03/02	1	102.00	0	0.00	103.00	1	1,753	0.06%
2022/03/01	0	100.50	0	0.00	103.00	0	1,774	0.00%
2022/02/24	1	99.50	0	0.00	99.70	1	1,820	0.05%
2022/02/22	1	100.00	1	100.00	100.50	0	1,930	0.00%
2022/02/14	0.2	101.50	1	102.00	99.70	-0.8	2,675	-0.03%
2022/02/08	0	0.00	1	104.00	101.50	-1	2,812	-0.04%
2022/02/07	2	103.00	0	0.00	102.00	2	2,830	0.07%
2022/01/25	0.3	95.90	0	0.00	95.00	0.3	2,930	0.01%
2022/01/24	2	98.00	0	0.00	97.50	2	2,933	0.07%
2022/01/21	1.3	99.87	0	0.00	98.50	1.3	2,942	0.04%
2022/01/20	0.3	102.50	0	0.00	102.00	0.3	2,920	0.01%
2022/01/17	0	0.00	1	102.50	103.50	-1	2,928	-0.03%
2022/01/14	1	104.00	0	0.00	104.00	1	2,934	0.03%
2022/01/13	26	105.96	25	105.00	104.00	1	2,927	0.03%
2022/01/12	2	108.00	0	0.00	107.00	2	2,905	0.07%
2022/01/11	3	110.33	3.7	110.77	110.50	-0.7	2,843	-0.02%
2022/01/10	8	111.00	9	112.78	109.00	-1	2,791	-0.04%
2022/01/06	1	105.50	0	0.00	105.50	1	2,701	0.04%
2022/01/03	0.4	104.00	0	0.00	103.50	0.4	2,732	0.01%
2021/12/30	0	0.00	1	104.50	105.50	-1	2,745	-0.04%
2021/12/29	1	106.00	0	0.00	105.50	1	2,747	0.04%
2021/12/22	0	0.00	1	106.00	106.00	-1	2,833	-0.04%
2021/12/17	2	108.00	1	108.00	105.00	1	2,840	0.04%
2021/12/16	0	0.00	20	107.00	107.00	-20	2,817	-0.71%
2021/12/15	1	106.50	7	106.07	107.00	-6	2,800	-0.21%
2021/12/14	23	104.24	3	103.83	104.50	20	2,821	0.71%
2021/12/13	5	107.20	0	0.00	106.50	5	2,780	0.18%
2021/12/10	0	0.00	7	110.21	108.00	-7	2,761	-0.25%
2021/12/09	1	106.50	1.1	106.12	106.00	-0.1	2,677	-0.01%
2021/12/08	6	108.58	3	109.33	106.50	3	2,666	0.11%
2021/12/07	3	107.00	2	106.50	107.50	1	2,593	0.04%
2021/12/06	0	0.00	3	105.00	104.50	-3	2,554	-0.12%
2021/12/03	2	104.00	0	0.00	102.50	2	2,557	0.08%
2021/12/02	1.1	101.24	1	104.00	103.00	0.1	2,597	0.01%
2021/12/01	2	99.50	2	101.00	101.00	0	2,562	0.00%
2021/11/29	2.4	98.95	24	98.47	98.50	-21.6	2,600	-0.83%
2021/11/26	2	99.50	1	100.00	98.80	1	2,601	0.04%
2021/11/25	2	102.25	0	0.00	102.00	2	2,617	0.08%
2021/11/24	31	102.48	0	0.00	103.00	31	2,602	1.19%
2021/11/23	0.1	105.00	1	105.50	102.00	-0.9	2,614	-0.03%
2021/11/22	4.2	105.40	0	0.00	104.50	4.2	2,639	0.16%
2021/11/19	6	107.33	0	0.00	107.00	6	2,648	0.23%
2021/11/18	4	110.11	21	110.36	108.50	-17	2,627	-0.65%
2021/11/17	22	103.30	2.7	103.74	103.50	19.3	2,627	0.73%
2021/11/16	12	104.75	43.2	106.83	107.50	-31.2	2,552	-1.22%
2021/11/15	9.2	100.17	0	0.00	98.00	9.2	2,402	0.38%
2021/11/12	31	97.01	26.1	100.91	99.50	4.9	2,406	0.20%
2021/11/11	0	0.00	0.1	95.50	92.40	-0.1	2,271	0.00%
2021/11/10	0.3	95.30	0	0.00	94.80	0.3	2,335	0.01%
2021/11/09	0	0.00	1	96.40	96.60	-1	2,435	-0.04%
2021/11/08	0.8	97.40	1	95.80	97.40	-0.2	2,466	-0.01%
2021/11/05	0	0.00	2	91.30	93.40	-2	2,497	-0.08%
2021/11/04	6.6	92.15	0	0.00	90.60	6.6	2,726	0.24%
2021/11/03	4	93.58	3	92.73	92.80	1	2,994	0.03%
2021/11/02	4.2	89.85	1.1	89.00	90.30	3.1	2,959	0.10%
2021/11/01	0	0.00	5	87.80	87.70	-5	2,987	-0.17%
2021/10/29	1	85.10	0	0.00	86.10	1	2,989	0.03%
2021/10/28	1	85.70	1	86.40	85.30	0	2,978	0.00%
2021/10/27	0.3	85.00	0.2	84.60	84.60	0.1	3,012	0.00%
2021/10/25	0.2	86.80	0	0.00	87.00	0.2	3,122	0.01%
2021/10/22	0	0.00	0.1	86.00	84.70	-0.1	3,150	0.00%
2021/10/20	1	88.10	1	87.10	86.90	0	3,213	0.00%
2021/10/18	0	0.00	2	85.20	85.00	-2	3,329	-0.06%
2021/10/15	3	87.53	0	0.00	87.00	3	3,366	0.09%
2021/10/14	6	88.20	8	89.20	88.00	-2	3,382	-0.06%
2021/10/08	3	89.10	0	0.00	88.80	3	3,796	0.08%
2021/10/07	1	90.30	2	90.70	90.00	-1	3,916	-0.03%
2021/10/06	4	87.58	0	0.00	87.30	4	4,019	0.10%
2021/10/05	0	0.00	3	87.73	88.80	-3	4,135	-0.07%
2021/10/01	1	91.60	2	92.70	91.60	-1	4,247	-0.02%
2021/09/30	1	95.80	1	95.70	98.80	0	4,388	0.00%
2021/09/29	1	99.80	1	96.00	95.70	0	4,534	0.00%
2021/09/23	0.1	103.00	0	0.00	101.50	0.1	5,490	0.00%
2021/09/17	3	104.67	3	104.50	104.00	0	6,225	0.00%
2021/09/14	1	103.00	37	103.47	103.00	-36	7,792	-0.46%
2021/09/10	0	0.00	0.3	107.00	106.50	-0.3	9,533	0.00%
2021/09/09	1	108.00	0	0.00	105.50	1	10,337	0.01%
2021/09/08	1	105.50	2	108.00	108.00	-1	10,557	-0.01%
2021/09/07	39	104.46	5	106.40	104.00	34	10,745	0.32%
2021/09/03	6	104.08	1	103.00	104.00	5	11,502	0.04%
2021/09/02	1	107.50	0	0.00	107.50	1	11,858	0.01%
2021/09/01	3	106.67	1	106.00	106.50	2	12,244	0.02%
2021/08/31	1	111.50	2	111.00	109.50	-1	12,513	-0.01%
2021/08/30	0.1	107.50	0	0.00	107.00	0.1	12,898	0.00%
2021/08/27	4	111.00	0	0.00	107.50	4	13,400	0.03%
2021/08/25	0	0.00	9	118.89	119.50	-9	13,795	-0.07%
2021/08/24	6	117.67	3	117.33	115.00	3	13,900	0.02%
2021/08/23	14	117.75	20.1	119.17	117.00	-6.1	13,976	-0.04%
2021/08/20	1	109.50	2	111.75	112.00	-1	13,862	-0.01%
2021/08/19	1	109.50	4	110.00	109.50	-3	13,888	-0.02%
2021/08/18	5	107.50	5	110.90	111.00	0	13,840	0.00%
2021/08/17	0	0.00	2	105.25	103.00	-2	13,772	-0.01%
2021/08/16	5	108.40	5	108.00	105.50	0	13,751	0.00%
2021/08/13	7	115.07	2	115.25	112.50	5	13,679	0.04%
2021/08/12	3	112.17	5	112.50	114.50	-2	13,543	-0.01%
2021/08/11	5	110.10	6	109.50	109.50	-1	13,496	-0.01%
2021/08/10	13.1	115.13	2	111.00	110.50	11.1	13,429	0.08%
2021/08/09	7	114.79	12	117.38	118.00	-5	13,206	-0.04%
2021/08/06	1	104.50	2	107.75	107.50	-1	12,922	-0.01%
2021/08/02	0	0.00	1	101.00	105.00	-1	12,949	-0.01%
2021/07/30	2	105.75	0	0.00	101.50	2	12,926	0.02%
2021/07/29	0	0.00	4	108.88	109.50	-4	12,884	-0.03%
2021/07/27	2	107.00	34	107.00	104.00	-32	12,855	-0.25%
2021/07/26	2	111.50	5	112.50	112.50	-3	12,864	-0.02%
2021/07/23	34	110.50	1	109.00	109.00	33	12,840	0.26%
2021/07/22	0	0.00	4	108.00	109.50	-4	12,805	-0.03%
2021/07/21	3	104.67	2	105.75	105.50	1	12,763	0.01%
2021/07/20	3	108.00	0	0.00	111.00	3	12,747	0.02%
2021/07/19	0	0.00	1	115.50	115.00	-1	12,746	-0.01%
2021/07/16	36	117.17	4	114.38	112.50	32	12,872	0.25%
2021/07/15	137	119.31	16	118.00	118.00	121	12,841	0.94%	大買/鉅額交易
2021/07/14	3	112.00	8.1	109.11	112.00	-5.1	12,565	-0.04%
2021/07/13	10.2	114.15	0	0.00	111.00	10.2	12,477	0.08%
2021/07/12	1	122.00	9	121.28	123.00	-8	12,377	-0.06%
2021/07/09	5	118.60	5	116.30	115.00	0	12,268	0.00%
2021/07/08	4	119.50	5	121.00	122.50	-1	12,227	-0.01%
2021/07/07	4	119.63	3.7	121.07	121.50	0.3	12,159	0.00%
2021/07/06	13.4	123.66	12	123.63	120.00	1.4	12,017	0.01%
2021/07/05	12	121.08	10.3	122.60	124.50	1.7	11,887	0.01%
2021/07/02	27	126.37	23	126.76	128.00	4	11,742	0.03%
2021/07/01	26	134.17	24	134.81	131.00	2	11,599	0.02%
2021/06/30	17	132.59	23	133.52	134.00	-6	11,281	-0.05%
2021/06/29	11	135.00	11	135.14	130.50	0	11,026	0.00%
2021/06/28	25	139.96	20	139.00	137.50	5	10,780	0.05%
2021/06/25	16	136.09	16	136.03	134.00	0	10,339	0.00%
2021/06/24	46.2	137.03	39	137.41	134.50	7.2	9,950	0.07%
2021/06/23	15	130.63	20	129.33	132.00	-5	9,231	-0.05%
2021/06/22	41	150.24	41	146.05	138.50	0	8,802	0.00%
2021/06/21	46.4	154.11	31	156.03	149.50	15.4	7,861	0.20%
2021/06/18	26	142.96	21	144.24	145.50	5	7,103	0.07%
2021/06/17	7	125.86	19	130.11	132.50	-12	6,372	-0.19%
2021/06/16	15	127.77	8.1	125.43	120.50	6.9	6,173	0.11%
2021/06/15	12	129.13	22	129.02	126.50	-10	6,121	-0.16%
2021/06/11	43	135.16	31	134.50	131.00	12	5,913	0.20%
2021/06/10	23	122.61	52.6	124.12	130.50	-29.6	5,356	-0.55%
2021/06/09	48.4	125.54	28.3	122.36	119.00	20.1	4,980	0.40%
2021/06/08	16.1	116.73	18	118.39	119.50	-1.9	4,582	-0.04%
2021/06/07	24.2	114.36	31.6	114.90	109.00	-7.4	4,317	-0.17%
2021/06/04	23.6	118.20	23.6	118.15	120.00	0	3,895	0.00%
2021/06/03	19	107.39	12	109.50	109.50	7	3,408	0.21%
2021/06/02	34.1	95.21	27	98.08	99.80	7.1	3,268	0.22%
2021/06/01	9	88.62	7	85.54	90.80	2	2,937	0.07%
2021/05/28	2.5	78.86	1	79.90	80.20	1.5	2,668	0.06%
2021/05/27	3.5	77.24	2	78.35	78.10	1.5	2,705	0.06%
2021/05/21	0	0.00	3	73.73	74.00	-3	2,621	-0.11%
2021/05/20	0	0.00	1	72.00	71.80	-1	2,618	-0.04%
2021/05/18	1	72.70	1	72.10	72.90	0	2,600	0.00%
2021/05/17	1	67.00	4	68.13	66.80	-3	2,587	-0.12%
2021/05/13	2	69.80	2	67.90	71.90	0	2,543	0.00%
2021/05/12	0	0.00	1	72.90	71.20	-1	2,518	-0.04%
2021/05/11	1	79.00	0	0.00	77.60	1	2,458	0.04%
2021/05/10	0	0.00	2	80.85	80.80	-2	2,413	-0.08%
2021/05/07	1	79.70	0	0.00	79.70	1	2,377	0.04%
2021/05/06	4	78.85	0	0.00	78.60	4	2,369	0.17%
2021/05/04	2	77.00	8	77.78	77.30	-6	2,353	-0.25%
2021/05/03	9	81.84	0	0.00	80.60	9	2,298	0.39%
2021/04/29	0	0.00	1	79.90	79.90	-1	2,248	-0.04%
2021/04/28	0	0.00	1	79.90	80.00	-1	2,243	-0.04%
2021/04/27	1.3	81.03	0	0.00	80.60	1.3	2,242	0.06%
2021/04/23	1	80.30	1	79.60	78.80	0	2,175	0.00%
2021/04/22	31	85.51	25	83.40	80.00	6	2,152	0.28%
2021/04/21	2	82.10	1	82.30	83.00	1	1,974	0.05%
2021/04/19	4	80.45	5	80.64	80.60	-1	1,888	-0.05%
2021/04/16	2	78.70	2.6	79.33	79.90	-0.6	1,854	-0.03%
2021/04/15	0	0.00	0.1	78.20	77.70	-0.1	1,840	0.00%
2021/04/14	2	79.00	0.2	78.40	78.10	1.8	1,852	0.10%
2021/04/13	1	79.00	0	0.00	79.20	1	1,890	0.05%
2021/04/12	0	79.50	10	79.70	79.00	-10	1,920	-0.52%
2021/04/09	4	78.30	0	80.10	79.00	4	1,911	0.21%
2021/04/08	2	80.05	10	80.09	79.90	-8	1,908	-0.42%
2021/04/07	1	80.60	0	0.00	80.50	1	1,900	0.05%
2021/04/06	4	78.60	33	79.50	79.70	-29	1,922	-1.51%
2021/04/01	14	81.34	0	0.00	80.50	14	2,046	0.68%
2021/03/31	5	80.72	0	0.00	82.30	5	2,007	0.25%
2021/03/29	1	79.80	3	79.77	80.50	-2	1,964	-0.10%
2021/03/26	2	78.10	1.4	78.73	78.70	0.6	1,969	0.03%
2021/03/25	5	77.80	1	78.00	78.10	4	2,024	0.20%
2021/03/24	0	0.00	2	77.40	77.50	-2	2,029	-0.10%
2021/03/23	12.5	77.30	0	0.00	77.20	12.5	2,025	0.62%
2021/03/22	10.1	78.52	3	77.47	78.50	7.1	1,988	0.36%
2021/03/19	1.3	76.19	1	76.30	76.10	0.3	1,970	0.02%
2021/03/18	8.5	76.75	4	76.75	76.10	4.5	2,036	0.22%
2021/03/17	3	76.10	0	0.00	76.10	3	1,910	0.16%
2021/03/16	0.4	69.50	0	0.00	69.20	0.4	1,879	0.02%
2021/03/15	0.3	69.00	1	68.90	68.80	-0.7	1,880	-0.04%
2021/03/11	1	68.10	3	67.67	68.00	-2	1,954	-0.10%
2021/03/10	1	66.40	0	0.00	67.10	1	1,956	0.05%
2021/03/09	2	66.00	0	0.00	67.20	2	1,984	0.10%
2021/03/05	1	66.00	0	0.00	65.90	1	1,965	0.05%
2021/03/02	15	65.96	15	64.90	65.10	0	1,941	0.00%
2021/01/25	0	0.00	1	57.50	58.40	-1	2,319	-0.04%
2021/01/20	0.1	56.20	0	0.00	56.20	0.1	2,499	0.00%
2021/01/19	0	0.00	1	58.60	58.20	-1	2,536	-0.04%
2021/01/18	1	56.30	1	57.00	57.80	0	2,685	0.00%
2021/01/12	0	0.00	1	60.90	60.50	-1	2,756	-0.04%
2021/01/07	1	62.00	0	0.00	62.70	1	2,973	0.03%
2021/01/06	0	0.00	6	62.05	62.50	-6	3,084	-0.19%
2021/01/04	5	67.00	0	0.00	66.50	5	3,037	0.16%
2020/12/31	0	0.00	1	65.80	66.30	-1	3,038	-0.03%
2020/12/30	1	66.40	0	0.00	66.70	1	3,049	0.03%
2020/12/28	6	70.38	9	70.30	68.80	-3	3,020	-0.10%
2020/12/25	1	66.80	0	0.00	67.20	1	2,887	0.03%
2020/12/23	1	65.10	0	0.00	65.60	1	2,901	0.03%
2020/12/22	1	68.30	1	66.00	66.00	0	2,947	0.00%
2020/12/21	0	0.00	1.3	68.80	68.30	-1.3	2,930	-0.05%
2020/12/17	0	0.00	2	66.50	66.50	-2	2,911	-0.07%
2020/12/16	3	67.80	0	0.00	68.10	3	2,933	0.10%
2020/12/15	5	69.46	2	68.50	68.00	3	2,971	0.10%
2020/12/14	1.7	70.50	1	71.10	70.50	0.7	2,947	0.02%
2020/12/11	1	68.30	1	67.30	67.40	0	2,881	0.00%
2020/12/09	0	0.00	1	67.90	67.40	-1	3,064	-0.03%
2020/12/08	0	0.00	2	69.00	67.80	-2	3,131	-0.06%
2020/12/07	0	0.00	1	66.40	66.70	-1	3,074	-0.03%
2020/12/03	2	66.80	0	0.00	66.30	2	3,205	0.06%
2020/11/20	1	64.80	0	0.00	64.70	1	4,472	0.02%
2020/11/19	0	0.00	1	66.00	65.30	-1	4,549	-0.02%
2020/11/18	1	64.50	0	0.00	65.80	1	4,577	0.02%
2020/11/17	0	0.00	1	64.60	64.50	-1	4,625	-0.02%
2020/11/13	1	65.80	0	0.00	65.80	1	4,752	0.02%
2020/11/12	1	66.10	0.7	65.80	65.60	0.3	4,824	0.01%
2020/11/11	0	0.00	2	67.70	67.10	-2	4,871	-0.04%
2020/11/10	3	69.10	2	66.50	66.50	1	5,047	0.02%
2020/11/09	5	70.56	5.2	71.46	70.50	-0.2	5,062	0.00%
2020/11/06	2	68.00	2	68.60	69.50	0	5,089	0.00%
2020/11/05	0	0.00	1	68.50	68.50	-1	5,313	-0.02%
2020/11/03	1	67.70	1	67.00	66.60	0	5,434	0.00%
2020/11/02	2	65.90	0	0.00	67.10	2	5,499	0.04%
2020/10/29	0	0.00	1	66.80	67.10	-1	5,508	-0.02%
2020/10/28	26	67.85	25.1	66.70	66.90	0.9	5,496	0.02%
2020/10/27	0	0.00	1	65.50	65.90	-1	5,373	-0.02%
2020/10/26	3	67.47	4	66.60	64.00	-1	5,330	-0.02%
2020/10/23	1	64.80	1	64.70	64.80	0	5,181	0.00%
2020/10/22	0	0.00	1	63.50	63.90	-1	5,137	-0.02%
2020/10/21	1	63.90	5	63.60	63.40	-4	5,123	-0.08%
2020/10/20	0	0.00	1	63.00	63.50	-1	5,097	-0.02%
2020/10/19	3	62.93	0	0.00	63.10	3	5,072	0.06%
2020/10/16	1	63.00	1	63.00	62.80	0	5,066	0.00%
2020/10/15	1	65.60	0	0.00	62.80	1	5,088	0.02%
2020/10/14	5	62.70	3	61.67	63.50	2	4,895	0.04%
2020/10/08	0	0.00	7	59.01	59.00	-7	4,710	-0.15%
2020/10/05	0.2	59.10	0	0.00	58.90	0.2	4,720	0.00%
2020/09/25	2	56.00	3	54.40	55.50	-1	4,768	-0.02%
2020/09/23	1	58.00	1	58.40	58.00	0	4,760	0.00%
2020/09/21	1	59.30	10	59.90	58.70	-9	4,699	-0.19%
2020/09/17	0	0.00	10	60.70	60.60	-10	4,697	-0.21%
2020/09/16	1	61.60	0	0.00	62.20	1	4,677	0.02%
2020/09/15	1	63.50	0	0.00	63.30	1	4,679	0.02%
2020/09/14	6	61.90	9	61.02	63.90	-3	4,651	-0.06%
2020/09/10	0	0.00	2	65.00	64.50	-2	4,506	-0.04%
2020/09/09	6	65.73	2	65.50	65.40	4	4,615	0.09%
2020/09/08	4	66.28	15	66.05	64.30	-11	4,663	-0.24%
2020/09/07	3	70.30	4	69.18	68.00	-1	4,575	-0.02%
2020/09/04	2	70.70	0.1	70.00	70.00	1.9	4,521	0.04%
2020/09/03	13	71.00	1	70.50	69.70	12	4,485	0.27%
2020/09/02	6	69.77	4	71.13	70.70	2	4,414	0.05%
2020/09/01	13	70.68	13	71.09	67.30	0	4,265	0.00%
2020/08/31	6	67.37	0	0.00	68.00	6	3,908	0.15%
2020/08/28	3	61.83	5	61.34	61.90	-2	3,802	-0.05%
2020/08/25	6	57.35	7	56.03	55.50	-1	3,483	-0.03%
2020/08/21	1	56.70	2	56.75	56.00	-1	3,399	-0.03%
2020/08/20	2	53.90	8	55.08	55.30	-6	3,339	-0.18%
2020/08/19	10	56.96	3	57.33	56.60	7	3,245	0.22%
2020/08/18	1	57.40	0	0.00	58.50	1	3,185	0.03%
2020/08/17	4	57.10	9	56.78	57.00	-5	3,121	-0.16%
2020/08/14	3	56.27	4.1	55.73	55.80	-1.1	3,080	-0.04%
2020/08/13	6	55.58	2	56.40	57.00	4	2,866	0.14%
2020/08/12	4	54.50	3	53.87	55.20	1	2,776	0.04%
2020/08/11	63	52.71	61	52.52	52.10	2	2,700	0.07%
2020/08/10	7	50.29	12	49.23	50.60	-5	2,448	-0.20%
2020/08/07	0	0.00	22	45.64	46.00	-22	2,291	-0.96%
2020/08/06	2	44.60	2	44.70	44.85	0	2,268	0.00%
2020/08/05	0	0.00	27	41.82	43.25	-27	2,197	-1.23%
2020/08/04	0	0.00	2	39.80	39.80	-2	2,184	-0.09%
2020/08/03	1	39.80	18	40.08	39.90	-17	2,218	-0.77%
2020/07/31	3	39.35	2	38.95	39.00	1	2,215	0.05%
2020/07/30	3	38.77	3	38.77	39.10	0	2,210	0.00%
2020/07/29	0	0.00	4	38.50	38.65	-4	2,204	-0.18%
2020/07/28	0	0.00	2	37.60	37.50	-2	2,197	-0.09%
2020/07/27	0	0.00	2	38.10	38.05	-2	2,191	-0.09%
2020/07/24	2	38.40	4	38.68	38.70	-2	2,185	-0.09%
2020/07/23	1	38.50	8.2	38.75	38.80	-7.2	2,175	-0.33%
2020/07/22	13	39.34	0	0.00	39.00	13	2,172	0.60%
2020/07/21	5	37.97	0	0.00	39.25	5	2,149	0.23%
2020/07/15	1	35.60	0	0.00	35.60	1	2,076	0.05%
2020/07/09	5	38.47	9	38.36	38.10	-4	1,997	-0.20%
2020/07/08	0	0.00	4	39.05	38.40	-4	1,979	-0.20%
2020/07/07	0	0.00	18	40.15	39.60	-18	1,928	-0.93%
2020/07/06	13	41.63	0	0.00	41.30	13	1,886	0.69%
2020/07/03	9	41.34	7	40.86	41.35	2	1,855	0.11%
2020/07/02	5	40.16	4	40.43	40.15	1	1,819	0.05%
2020/06/30	20	39.46	0	0.00	39.40	20	1,769	1.13%
2020/06/29	3	40.00	15	40.11	39.95	-12	1,751	-0.68%
2020/06/24	0	0.00	12	39.60	39.45	-12	1,699	-0.71%
2020/06/23	14	37.95	1	37.45	37.90	13	1,670	0.78%
2020/06/22	14	37.67	0	0.00	37.55	14	1,659	0.84%
2020/06/19	0.1	38.70	0	0.00	38.70	0.1	1,626	0.01%
2020/06/18	17	39.47	0	0.00	39.65	17	1,595	1.07%
2020/06/16	10	38.28	1	37.80	37.80	9	1,499	0.60%
2020/06/15	5	36.95	9	37.00	37.25	-4	1,377	-0.29%
2020/06/12	0	0.00	2	32.65	33.90	-2	1,261	-0.16%
2020/06/11	1	33.05	0	0.00	32.85	1	1,244	0.08%
2020/06/10	1	34.55	0	0.00	34.40	1	1,212	0.08%
2020/06/09	1.3	34.80	1	34.40	34.50	0.3	1,170	0.02%
2020/06/08	1	33.40	1	34.25	35.20	0	1,136	0.00%
2020/06/05	0	0.00	2	32.15	32.45	-2	1,070	-0.19%
2020/05/28	0	0.00	1	29.95	29.90	-1	949	-0.11%
2020/05/25	0	0.00	5	29.35	29.55	-5	925	-0.54%
2020/05/20	2	29.10	0	0.00	29.20	2	862	0.23%
2020/05/15	0	0.00	1	28.05	28.35	-1	811	-0.12%
2020/05/13	5	28.70	0	0.00	29.65	5	764	0.65%
2020/05/12	0	0.00	1	28.60	28.75	-1	739	-0.14%
2020/05/11	0	0.00	1	28.25	28.70	-1	717	-0.14%
2020/05/08	1	27.35	1	27.40	27.45	0	669	0.00%
2020/05/04	1	24.70	0	0.00	24.60	1	607	0.16%
2020/04/29	1	24.75	0	0.00	24.70	1	619	0.16%
2020/04/23	0	0.00	1	23.80	23.85	-1	667	-0.15%
2020/04/16	1	24.00	0	0.00	23.95	1	668	0.15%
2020/04/10	2	23.65	0	0.00	23.65	2	680	0.29%
2020/04/09	0	0.00	0.3	23.60	23.45	-0.3	692	-0.04%
2020/04/07	0	0.00	2	23.00	23.80	-2	701	-0.28%
2020/04/06	0	0.00	1	22.20	22.15	-1	700	-0.14%
2020/03/31	1	21.85	0	0.00	22.00	1	707	0.14%
2020/03/30	0	0.00	1	21.50	22.20	-1	710	-0.14%
2020/03/27	2	22.60	0	0.00	22.10	2	720	0.28%
2020/03/26	1	20.70	0	0.00	21.95	1	746	0.13%
2020/03/24	54	19.69	2	19.55	19.95	52	731	7.11%
2020/03/23	1	19.10	0	0.00	19.10	1	713	0.14%
2020/03/20	2	21.25	0	0.00	21.20	2	693	0.29%
2020/03/10	0	0.00	3	25.35	25.65	-3	656	-0.46%
2020/02/26	3	26.40	0	0.00	26.35	3	674	0.45%
2020/02/13	0	0.00	11	26.63	26.65	-11	683	-1.61%
2020/01/30	1	26.60	1	26.85	26.50	0	663	0.00%
2020/01/15	0.1	28.00	0	0.00	28.05	0.1	591	0.02%
2019/12/30	1	27.70	0	0.00	27.70	1	528	0.19%
2019/12/20	0	0.00	10	26.40	26.60	-10	437	-2.29%
2019/12/12	0	0.00	5	26.15	26.15	-5	418	-1.19%
2019/11/12	0	0.00	20	25.80	25.80	-20	496	-4.03%
2019/10/30	0	0.00	1	24.35	24.55	-1	486	-0.21%
2019/10/24	0	0.00	1	24.05	24.10	-1	482	-0.21%
2019/10/23	1	24.00	0	0.00	24.00	1	480	0.21%
2019/10/14	0	0.00	1	23.90	23.85	-1	481	-0.21%
2019/10/09	0	0.00	5	23.60	23.70	-5	481	-1.04%
2019/09/27	1	24.90	0	0.00	24.95	1	510	0.20%
2019/09/09	0	0.00	1	25.90	25.60	-1	465	-0.21%
2019/09/02	5	23.80	0	0.00	23.80	5	365	1.37%
2019/08/30	0	0.00	1	23.50	23.50	-1	359	-0.28%
2019/08/20	0	0.00	2	23.50	23.40	-2	398	-0.50%
2019/08/14	1	23.50	0	0.00	23.45	1	357	0.28%
2019/08/13	0	0.00	1	23.25	23.10	-1	345	-0.29%
2019/08/12	2	22.95	1	23.05	23.10	1	333	0.30%
2019/08/02	0	0.00	21	21.15	21.15	-21	319	-6.58%
2019/07/30	0	0.00	2	21.40	21.35	-2	335	-0.60%
2019/07/23	0	0.00	4	21.50	21.30	-4	344	-1.16%
2019/07/09	0	0.00	0.1	22.90	22.85	-0.1	307	-0.04%
2019/06/28	4	22.33	0	0.00	22.35	4	285	1.40%
2019/06/10	0	0.00	7	22.14	22.10	-7	298	-2.35%
2019/06/04	2	22.65	2	22.50	22.20	0	284	0.00%
2019/05/21	1	21.45	0	0.00	21.60	1	229	0.44%
2019/05/06	5	22.00	0	0.00	21.80	5	183	2.73%
2019/05/02	5	21.90	0	0.00	22.00	5	175	2.85%
2019/04/23	0	0.00	1	21.80	21.75	-1	167	-0.60%
2019/04/22	0	0.00	1	21.80	21.75	-1	166	-0.60%
2019/04/16	0	0.00	1	21.70	21.80	-1	163	-0.61%
2019/04/09	3	21.72	0	0.00	21.75	3	150	2.00%
2019/03/22	0	21.35	0	0.00	21.30	0	112	0.00%
2019/03/13	0	0.00	1	20.65	20.65	-1	85	-1.17%
2019/03/11	0	0.00	1	20.50	20.50	-1	83	-1.20%
2019/02/22	2	20.40	0	0.00	20.40	2	82	2.43%
2018/11/30	0	0.00	2	20.00	20.00	-2	111	-1.80%
2018/11/19	2	19.73	0	0.00	19.80	2	114	1.75%
2018/11/05	0	0.00	2	19.45	19.65	-2	111	-1.79%
2018/10/24	1	19.00	0	0.00	19.10	1	139	0.72%
2018/05/31	2	20.55	0	0.00	20.55	2	131	1.52%
2018/04/24	1	20.65	0	0.00	20.65	1	193	0.52%
2018/03/31	0	21.30	0	0.00	21.35	0	280	0.00%
2018/03/28	0	0.00	2	21.15	21.10	-2	288	-0.69%
2018/03/23	2	20.90	0	0.00	20.95	2	291	0.69%
2018/03/16	2	21.35	0	0.00	21.35	2	286	0.70%
2018/03/15	4	21.69	0	0.00	21.70	4	279	1.43%
2018/03/08	1	21.55	0	0.00	21.50	1	282	0.35%
2018/02/06	0	0.00	1	21.05	20.65	-1	300	-0.33%
2018/02/01	1	21.55	0	0.00	21.50	1	318	0.31%
2018/01/26	1	21.15	0	0.00	21.10	1	344	0.29%
2018/01/10	4	21.39	0	0.00	21.40	4	345	1.16%
2018/01/05	0	0.00	1	21.55	21.65	-1	342	-0.29%
2018/01/02	0	0.00	1	21.05	21.80	-1	324	-0.31%