中菲行 (5609)-元大-竹科券商分點個股進出

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
95.2
漲跌
▲3.6
漲幅
+3.93%
成交量
1,084張
產業
上櫃航運類股
487人加入追蹤

立即追蹤
本地時間:14:30

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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/04/17	0	0.00	1	91.50	91.70	-1	411	-0.24%
2024/04/16	0	0.00	1.1	89.52	89.80	-1.1	412	-0.25%
2024/04/12	0.1	92.50	2	92.65	92.40	-1.9	419	-0.46%
2024/04/09	0	0.00	1	91.80	92.20	-1	427	-0.23%
2024/04/02	0	0.00	1	89.30	89.90	-1	420	-0.24%
2024/04/01	0.1	90.00	0	0.00	89.60	0.1	420	0.03%
2024/03/26	0	0.00	2	90.00	88.50	-2	492	-0.41%
2024/03/25	0.2	90.00	2	90.05	90.10	-1.8	494	-0.36%
2024/03/18	0.1	89.40	0	0.00	89.40	0.1	544	0.02%
2024/03/13	2.7	90.46	0	0.00	90.70	2.7	534	0.50%
2024/03/12	2.3	89.03	0	88.90	89.10	2.2	517	0.43%
2024/03/11	2	88.15	0	0.00	88.20	2	510	0.39%
2024/03/05	1	84.70	0	0.00	84.80	1	511	0.20%
2024/02/29	0	0.00	0	84.30	84.50	0	501	0.00%
2024/02/23	0	0.00	1	84.50	84.50	-1	496	-0.20%
2024/02/22	0.3	84.98	0	0.00	85.00	0.3	490	0.07%
2024/02/01	0.1	87.50	0	0.00	87.50	0.1	457	0.02%
2024/01/24	0.2	88.30	0	0.00	88.10	0.2	438	0.05%
2024/01/22	0	0.00	1	86.70	87.50	-1	429	-0.23%
2024/01/16	1	85.30	0	0.00	86.10	1	421	0.24%
2024/01/15	0	0.00	2	86.50	86.60	-2	415	-0.48%
2024/01/08	0	0.00	2	86.30	86.90	-2	416	-0.48%
2024/01/02	1	84.80	0	0.00	84.20	1	394	0.25%
2023/12/28	1	83.40	0	0.00	83.20	1	386	0.26%
2023/12/25	0.3	83.57	1	85.70	83.00	-0.7	381	-0.19%
2023/12/22	3	89.70	3	89.63	88.40	0	352	0.00%
2023/12/21	0	0.00	1	87.50	86.90	-1	319	-0.31%
2023/12/19	0	0.00	1	87.20	85.90	-1	303	-0.33%
2023/12/18	0	0.00	2	86.00	86.10	-2	292	-0.68%
2023/12/08	1	80.70	0	0.00	80.30	1	249	0.40%
2023/12/04	5	81.50	0	0.00	81.40	5	218	2.29%
2023/11/30	0	79.60	0	0.00	79.00	0	208	0.02%
2023/11/24	0.3	79.50	0	0.00	79.10	0.3	215	0.12%
2023/11/16	0	0.00	0.1	79.75	79.80	-0.1	213	-0.05%
2023/11/08	0.1	79.50	0	0.00	79.60	0.1	221	0.02%
2023/10/26	0	0.00	1	79.30	79.00	-1	230	-0.43%
2023/10/25	0	0.00	1	79.40	79.00	-1	231	-0.43%
2023/10/24	0.3	77.58	0	0.00	78.50	0.3	230	0.11%
2023/10/23	0	76.70	0	0.00	76.90	0	228	0.01%
2023/10/20	0	0.00	0.1	75.40	75.80	-0.1	228	-0.05%
2023/10/18	1	75.80	0	0.00	75.80	1	214	0.47%
2023/10/17	0.1	77.50	0	0.00	76.10	0.1	206	0.06%
2023/10/12	4	77.00	0	0.00	77.40	4	205	1.95%
2023/10/11	7	78.63	1	79.30	77.10	6	208	2.88%
2023/10/02	1	78.80	0	0.00	78.80	1	234	0.43%
2023/09/26	0.1	80.00	0	0.00	79.70	0.1	255	0.03%
2023/09/25	1.4	79.18	0	0.00	79.60	1.4	297	0.48%
2023/09/22	0.1	78.97	0	0.00	78.70	0.1	338	0.02%
2023/09/20	0.1	81.00	0	0.00	80.50	0.1	354	0.03%
2023/09/18	0.5	81.20	0	0.00	81.70	0.5	361	0.14%
2023/09/05	0.2	78.10	0	0.00	78.10	0.2	394	0.05%
2023/08/23	0.3	74.70	0	0.00	74.50	0.3	428	0.06%
2023/08/21	0	76.20	0	0.00	75.60	0	432	0.00%
2023/08/07	0	0.00	0.1	76.00	76.20	-0.1	430	-0.01%
2023/07/31	0	0.00	0.2	74.80	74.30	-0.2	429	-0.05%
2023/07/26	0	71.50	3	71.60	72.50	-3	424	-0.70%
2023/07/24	0.3	71.08	0	0.00	70.80	0.3	425	0.07%
2023/07/03	1.2	78.30	0	0.00	78.20	1.2	419	0.29%
2023/06/30	3	92.13	0.2	92.33	92.30	2.9	379	0.75%
2023/06/27	1	89.80	0	0.00	89.70	1	334	0.30%
2023/06/26	0.2	90.60	0.1	90.81	90.10	0.1	337	0.04%
2023/06/21	0	91.20	0.1	91.00	90.90	-0.1	335	-0.02%
2023/06/20	0	0.00	1	91.60	91.20	-1	334	-0.30%
2023/06/16	0	0.00	1	92.60	92.70	-1	334	-0.30%
2023/06/09	1	91.80	0	0.00	91.30	1	384	0.26%
2023/06/08	1	90.00	2	91.40	91.40	-1	376	-0.27%
2023/06/05	0.1	86.30	0	0.00	86.30	0.1	352	0.02%
2023/05/24	0.2	85.20	0	0.00	85.60	0.2	402	0.06%
2023/05/19	0	84.30	0	0.00	84.10	0	407	0.00%
2023/05/12	0	83.20	0	0.00	84.20	0	405	0.00%
2023/05/11	0.1	84.97	0	0.00	84.30	0.1	408	0.01%
2023/05/10	1	84.50	0	0.00	84.50	1	408	0.24%
2023/05/08	5	86.80	0	0.00	85.60	5	408	1.22%
2023/05/04	0	0.00	1	87.50	86.90	-1	412	-0.24%
2023/04/25	0.1	86.80	4	86.23	85.40	-3.9	415	-0.94%
2023/04/21	0	0.00	0.2	85.20	84.90	-0.2	407	-0.05%
2023/04/19	0	87.67	0	0.00	86.80	0	397	0.00%
2023/04/18	0	0.00	1	88.30	88.10	-1	392	-0.25%
2023/04/17	0.2	88.00	0	0.00	88.00	0.2	391	0.05%
2023/04/13	0	87.00	0	0.00	86.70	0	381	0.00%
2023/04/12	0.1	87.00	0	0.00	86.80	0.1	378	0.02%
2023/03/31	0	85.90	0	0.00	85.30	0	368	0.00%
2023/03/29	0	0.00	0.1	85.80	85.60	-0.1	376	-0.01%
2023/03/23	0.4	83.96	0	0.00	83.70	0.4	370	0.11%
2023/03/22	0.1	84.10	0	0.00	84.10	0.1	367	0.01%
2023/03/20	0	83.90	0.3	84.00	83.70	-0.3	358	-0.07%
2023/03/17	0.1	83.60	0	0.00	84.30	0.1	352	0.01%
2023/03/16	3	83.10	3	83.20	83.00	0	329	0.00%
2023/03/06	0.1	80.00	0	0.00	79.30	0.1	285	0.03%
2023/03/02	0	80.00	1.1	80.04	80.10	-1.1	280	-0.38%
2023/02/24	0	0.00	0	78.30	78.30	0	262	-0.01%
2023/02/23	0	78.30	0	0.00	78.30	0	257	0.01%
2023/02/21	0	75.90	0	0.00	76.20	0	244	0.01%
2023/02/07	0	0.00	4	74.43	74.60	-4	282	-1.41%
2023/02/03	0	75.90	0	0.00	75.50	0	285	0.01%
2023/02/02	0	0.00	1	74.70	74.60	-1	282	-0.35%
2023/01/12	0	0.00	1	71.30	71.00	-1	296	-0.34%
2023/01/10	0	0.00	1	71.50	71.20	-1	307	-0.33%
2023/01/03	0	0.00	1	70.20	70.30	-1	345	-0.29%
2022/12/22	0	0.00	1	73.00	73.00	-1	354	-0.28%
2022/12/15	0	0.00	11	70.68	71.10	-11	346	-3.17%
2022/12/12	0	0.00	3	70.60	70.60	-3	353	-0.85%
2022/12/06	0.1	73.20	1	72.70	72.70	-1	354	-0.27%
2022/12/05	2	74.60	0	0.00	74.60	2	352	0.57%
2022/11/28	0	0.00	0	72.60	72.60	0	370	-0.01%
2022/11/24	1	72.50	0	0.00	72.50	1	374	0.27%
2022/11/23	1	71.40	0	0.00	71.40	1	371	0.27%
2022/11/22	0.1	70.20	0	0.00	70.80	0.1	372	0.01%
2022/11/18	0.2	69.85	0	0.00	69.50	0.2	371	0.04%
2022/11/15	0.2	70.03	0	0.00	70.60	0.2	372	0.04%
2022/11/14	0.2	70.10	0	0.00	70.20	0.2	372	0.04%
2022/11/11	2.1	70.20	0	0.00	69.90	2.1	369	0.57%
2022/11/09	0	0.00	1	69.00	68.80	-1	367	-0.27%
2022/11/08	1	67.80	0	0.00	67.70	1	368	0.27%
2022/11/07	1	66.70	0	0.00	67.30	1	368	0.27%
2022/11/03	0	64.30	0	0.00	64.20	0	440	0.01%
2022/11/01	0	0.00	1	62.20	62.00	-1	457	-0.22%
2022/10/26	0.3	58.40	0	0.00	59.00	0.3	456	0.07%
2022/10/20	1	59.82	1	60.50	60.50	0	447	0.01%
2022/10/07	0.1	64.22	0	0.00	64.30	0.1	412	0.02%
2022/10/04	1	63.60	0	0.00	64.30	1	419	0.24%
2022/09/27	0	65.00	0	0.00	66.60	0	437	0.01%
2022/09/23	0.1	71.30	0	0.00	70.40	0.1	448	0.02%
2022/09/12	0	0.00	1	71.60	70.80	-1	593	-0.17%
2022/09/05	1	71.50	0	0.00	71.90	1	719	0.14%
2022/08/29	1	78.80	0	0.00	79.20	1	783	0.13%
2022/08/18	1.1	82.72	0	0.00	83.20	1.1	814	0.13%
2022/08/17	0	0.00	1	83.10	82.60	-1	818	-0.12%
2022/08/15	2.1	82.66	0	0.00	82.60	2.1	842	0.24%
2022/08/10	1	83.40	1	85.00	84.10	0	830	0.00%
2022/08/09	0	0.00	2	79.25	82.00	-2	771	-0.26%
2022/08/08	0.1	74.15	0	0.00	74.60	0.1	771	0.01%
2022/08/05	0	0.00	1	73.80	73.90	-1	794	-0.13%
2022/08/03	1	72.50	0	0.00	72.20	1	894	0.11%
2022/07/29	0.1	74.40	0	0.00	74.50	0.1	918	0.01%
2022/07/28	1	72.90	0	0.00	73.10	1	922	0.11%
2022/07/22	1	74.00	0	0.00	73.90	1	946	0.11%
2022/07/21	0	0.00	1	73.70	73.80	-1	960	-0.10%
2022/07/20	1	72.90	0	0.00	72.20	1	965	0.10%
2022/07/14	0.1	69.90	0	0.00	70.00	0.1	1,037	0.00%
2022/07/13	0.3	69.70	0	0.00	69.20	0.3	1,085	0.03%
2022/07/08	0	0.00	5	71.12	72.00	-5	1,253	-0.40%
2022/07/01	0.1	68.50	1	67.50	67.50	-1	1,288	-0.07%
2022/06/29	0	0.00	0	72.20	71.90	0	1,285	0.00%
2022/06/27	4	74.83	1	74.20	76.10	3	1,278	0.23%
2022/06/24	2	72.35	1	72.00	71.40	1	1,260	0.08%
2022/06/23	0	0.00	3	71.93	69.90	-3	1,248	-0.24%
2022/06/17	5	83.80	0	0.00	83.70	5	1,189	0.42%
2022/06/16	20	90.33	1	86.60	86.50	19	1,191	1.60%
2022/06/15	1	100.50	1	102.00	101.00	0	1,197	0.00%
2022/06/14	0	0.00	0	104.00	103.50	0	1,180	0.00%
2022/06/13	0.1	105.00	0	0.00	103.00	0.1	1,169	0.00%
2022/06/10	5	106.60	0	0.00	106.50	5	1,159	0.43%
2022/06/09	2	109.00	0	0.00	108.50	2	1,150	0.17%
2022/06/08	1.1	110.05	0	0.00	110.50	1.1	1,142	0.10%
2022/06/06	0	0.00	1	110.00	110.00	-1	1,171	-0.09%
2022/05/31	1	108.50	0	0.00	108.00	1	1,349	0.07%
2022/05/30	0	0.00	0.4	109.50	109.00	-0.4	1,433	-0.02%
2022/05/27	1	109.00	0	0.00	109.50	1	1,434	0.07%
2022/05/26	2	109.00	0	0.00	108.50	2	1,442	0.14%
2022/05/24	1	109.00	0	0.00	107.50	1	1,457	0.07%
2022/05/23	1	108.50	6.4	108.84	108.50	-5.4	1,465	-0.37%
2022/05/20	0	0.00	2	106.50	106.00	-2	1,454	-0.14%
2022/05/19	2	104.00	0	0.00	105.50	2	1,468	0.14%
2022/05/17	3	106.50	2	108.25	105.50	1	1,475	0.07%
2022/05/16	3	108.00	3	109.46	107.50	0	1,465	0.00%
2022/05/13	1	111.50	1	111.50	111.00	0	1,443	0.00%
2022/05/12	4	110.00	7	113.00	108.50	-3	1,440	-0.21%
2022/05/11	3	110.83	6	110.67	110.50	-3	1,392	-0.22%
2022/05/09	1	106.50	0	0.00	106.00	1	1,357	0.07%
2022/05/06	1	105.50	1	106.50	108.50	0	1,374	0.00%
2022/05/05	0	0.00	1	107.00	107.00	-1	1,394	-0.07%
2022/05/04	0	0.00	8	107.06	107.00	-8	1,397	-0.57%
2022/05/03	0	0.00	0.1	104.00	105.00	-0.1	1,400	-0.01%
2022/04/28	0	0.00	2	102.50	101.50	-2	1,440	-0.14%
2022/04/27	1	100.50	0	0.00	101.50	1	1,445	0.07%
2022/04/25	7	104.86	0	0.00	104.00	7	1,442	0.49%
2022/04/22	4	107.25	2	108.50	109.00	2	1,426	0.14%
2022/04/21	1	108.51	0	0.00	108.00	1	1,433	0.07%
2022/04/20	3	109.83	2	110.50	109.00	1	1,445	0.07%
2022/04/19	2	109.75	2	110.50	108.50	0	1,497	0.00%
2022/04/18	2	112.75	2	113.00	108.50	0	1,536	0.00%
2022/04/15	1	109.00	1.2	110.32	109.50	-0.2	1,561	-0.01%
2022/04/14	3	109.67	1	111.00	108.00	2	1,582	0.13%
2022/04/12	0.1	105.00	0	0.00	106.00	0.1	1,533	0.00%
2022/04/11	0	0.00	1.1	106.95	106.00	-1.1	1,526	-0.07%
2022/04/08	0	0.00	2	106.25	105.50	-2	1,534	-0.13%
2022/04/06	0.1	107.50	0	0.00	107.50	0.1	1,533	0.00%
2022/03/28	0	0.00	1	102.50	104.50	-1	1,552	-0.06%
2022/03/25	0.1	104.25	0	0.00	103.00	0.1	1,562	0.00%
2022/03/21	3.1	106.98	0	0.00	106.00	3.1	1,631	0.19%
2022/03/18	1	106.00	0	0.00	107.00	1	1,656	0.06%
2022/03/17	0.1	104.00	0	0.00	104.50	0.1	1,642	0.01%
2022/03/16	0	0.00	1	101.50	101.00	-1	1,724	-0.06%
2022/03/15	0	0.00	1	102.00	101.50	-1	1,739	-0.06%
2022/03/14	0	0.00	4.3	104.00	104.00	-4.3	1,813	-0.24%
2022/03/11	1	103.00	0	0.00	103.00	1	1,869	0.05%
2022/03/08	0.1	100.00	0	0.00	98.30	0.1	1,925	0.01%
2022/03/07	0	0.00	0.2	105.50	101.00	-0.2	1,897	-0.01%
2022/03/04	2	107.00	2	108.50	108.50	0	1,872	0.00%
2022/03/03	3.3	108.19	3	108.00	108.00	0.2	1,803	0.01%
2022/03/02	0	102.00	0	0.00	103.00	0	1,753	0.00%
2022/02/22	0	0.00	1	102.50	100.50	-1	1,930	-0.05%
2022/02/17	0	0.00	2	102.00	102.00	-2	2,401	-0.08%
2022/02/14	0	0.00	2	103.00	99.70	-2	2,675	-0.07%
2022/02/10	1	103.00	0	0.00	103.00	1	2,739	0.04%
2022/02/09	1	102.00	0	0.00	102.00	1	2,797	0.04%
2022/02/08	2	103.25	2	103.50	101.50	0	2,812	0.00%
2022/02/07	1.1	99.38	0	0.00	102.00	1.1	2,830	0.04%
2022/01/26	0	0.00	1	96.50	96.20	-1	2,896	-0.03%
2022/01/25	1.1	96.72	0	0.00	95.00	1.1	2,930	0.04%
2022/01/21	6	99.53	0	0.00	98.50	6	2,942	0.20%
2022/01/20	5	102.50	0	0.00	102.00	5	2,920	0.17%
2022/01/18	0	103.00	0	0.00	103.50	0	2,918	0.00%
2022/01/13	1	104.52	1	106.00	104.00	0	2,927	0.00%
2022/01/12	3	110.83	9	112.50	107.00	-6	2,905	-0.21%
2022/01/11	2.1	110.48	4	110.75	110.50	-2	2,843	-0.07%
2022/01/10	12.1	110.29	5	109.60	109.00	7.1	2,791	0.25%
2022/01/07	2	106.75	14	107.14	107.50	-12	2,708	-0.44%
2022/01/06	1	106.00	1	106.00	105.50	0	2,701	0.00%
2022/01/05	0	0.00	1	105.00	104.00	-1	2,714	-0.04%
2022/01/03	1	104.00	0	0.00	103.50	1	2,732	0.04%
2021/12/30	1	104.50	0	0.00	105.50	1	2,745	0.04%
2021/12/29	6	105.75	0	0.00	105.50	6	2,747	0.22%
2021/12/28	1.1	106.50	1.1	107.40	105.50	0	2,759	0.00%
2021/12/23	1	105.00	0	0.00	105.00	1	2,807	0.04%
2021/12/22	1	107.50	1	106.00	106.00	0	2,833	0.00%
2021/12/20	1.1	105.05	0	0.00	106.00	1.1	2,837	0.04%
2021/12/17	2	107.50	5	109.00	105.00	-3	2,840	-0.11%
2021/12/16	2	107.00	0	0.00	107.00	2	2,817	0.07%
2021/12/15	0.1	107.00	1	108.00	107.00	-1	2,800	-0.03%
2021/12/14	2	105.46	0	0.00	104.50	2	2,821	0.07%
2021/12/13	1	108.00	0	0.00	106.50	1	2,780	0.04%
2021/12/10	0	0.00	13	108.04	108.00	-13	2,761	-0.47%
2021/12/09	1	106.50	2	106.50	106.00	-1	2,677	-0.04%
2021/12/08	3.2	109.16	0	0.00	106.50	3.2	2,666	0.12%
2021/12/07	3	105.50	4	105.50	107.50	-1	2,593	-0.04%
2021/12/06	1	104.50	0	0.00	104.50	1	2,554	0.04%
2021/12/03	5	103.40	0	0.00	102.50	5	2,557	0.20%
2021/12/02	1	102.00	3.1	102.10	103.00	-2.1	2,597	-0.08%
2021/12/01	1	100.00	2.7	100.94	101.00	-1.7	2,562	-0.07%
2021/11/30	4	100.63	1	101.50	100.50	3	2,596	0.12%
2021/11/29	1	97.50	2	98.70	98.50	-1	2,600	-0.04%
2021/11/26	10	99.35	4	100.13	98.80	6	2,601	0.23%
2021/11/24	0	0.00	2	102.00	103.00	-2	2,602	-0.08%
2021/11/23	1	104.00	1	103.00	102.00	0	2,614	0.00%
2021/11/22	0	0.00	6.2	105.32	104.50	-6.2	2,639	-0.23%
2021/11/19	5.2	109.88	3.3	107.67	107.00	1.9	2,648	0.07%
2021/11/18	23	109.13	14	110.21	108.50	9	2,627	0.34%
2021/11/17	2.3	103.13	3	103.33	103.50	-0.7	2,627	-0.03%
2021/11/16	8	105.90	11.1	105.81	107.50	-3.1	2,552	-0.12%
2021/11/15	0	0.00	2	97.80	98.00	-2	2,402	-0.08%
2021/11/12	6	97.48	2.1	99.50	99.50	3.9	2,406	0.16%
2021/11/11	1.1	95.23	0	0.00	92.40	1.1	2,271	0.05%
2021/11/10	3.2	96.20	4	95.33	94.80	-0.9	2,335	-0.04%
2021/11/08	6	95.47	9	95.74	97.40	-3	2,466	-0.12%
2021/11/05	0	0.00	3	91.87	93.40	-3	2,497	-0.12%
2021/11/04	2	92.70	6	94.02	90.60	-4	2,726	-0.15%
2021/11/03	22.1	93.63	13.1	94.39	92.80	9	2,994	0.30%
2021/11/02	0	0.00	1	90.30	90.30	-1	2,959	-0.03%
2021/11/01	3	87.80	0	0.00	87.70	3	2,987	0.10%
2021/10/28	0	0.00	0.2	85.71	85.30	-0.2	2,978	-0.01%
2021/10/26	5	86.00	0	0.00	86.00	5	3,067	0.16%
2021/10/25	0	0.00	3	85.50	87.00	-3	3,122	-0.10%
2021/10/22	3	85.23	6	85.00	84.70	-3	3,150	-0.10%
2021/10/20	0	0.00	2	87.60	86.90	-2	3,213	-0.06%
2021/10/18	0	0.00	0.1	86.08	85.00	-0.1	3,329	0.00%
2021/10/15	0	0.00	0.5	87.83	87.00	-0.5	3,366	-0.01%
2021/10/13	3	86.90	3	86.40	86.80	0	3,402	0.00%
2021/10/06	1	88.80	0.1	88.00	87.30	0.9	4,019	0.02%
2021/10/05	1	85.00	0	0.00	88.80	1	4,135	0.02%
2021/10/04	1	90.80	8	89.03	87.20	-7	4,193	-0.17%
2021/09/29	1	95.70	1	97.40	95.70	0	4,534	0.00%
2021/09/28	0	0.00	0.1	100.00	100.00	-0.1	4,670	0.00%
2021/09/27	6	101.50	0	0.00	101.00	6	4,836	0.12%
2021/09/24	0	0.00	12	102.58	102.50	-12	5,186	-0.23%
2021/09/23	2	101.75	5	102.50	101.50	-3	5,490	-0.05%
2021/09/22	2	102.25	0	0.00	102.00	2	5,768	0.03%
2021/09/17	1	104.50	1	103.50	104.00	0	6,225	0.00%
2021/09/15	1	103.50	1	103.00	105.50	0	7,352	0.00%
2021/09/10	3	105.00	3	104.50	106.50	0	9,533	0.00%
2021/09/09	1	105.50	1	107.00	105.50	0	10,337	0.00%
2021/09/08	1	104.50	3	105.50	108.00	-2	10,557	-0.02%
2021/09/07	0	0.00	2	104.75	104.00	-2	10,745	-0.02%
2021/09/03	1	104.00	0	0.00	104.00	1	11,502	0.01%
2021/09/02	1	108.00	1	105.00	107.50	0	11,858	0.00%
2021/09/01	0	0.00	1	106.00	106.50	-1	12,244	-0.01%
2021/08/31	3	110.67	2	110.00	109.50	1	12,513	0.01%
2021/08/30	8	107.94	6	107.00	107.00	2	12,898	0.02%
2021/08/27	7	111.79	0	110.00	107.50	7	13,400	0.05%
2021/08/26	23	117.80	1	119.00	120.50	22	13,503	0.16%
2021/08/25	0	0.00	1	120.00	119.50	-1	13,795	-0.01%
2021/08/24	3	116.17	3	116.17	115.00	0	13,900	0.00%
2021/08/23	23	118.13	23	118.63	117.00	0	13,976	0.00%
2021/08/20	5	111.60	8	111.38	112.00	-3	13,862	-0.02%
2021/08/19	2	110.00	0	0.00	109.50	2	13,888	0.01%
2021/08/18	7	110.00	8	109.88	111.00	-1	13,840	-0.01%
2021/08/17	1	105.50	1	106.00	103.00	0	13,772	0.00%
2021/08/16	1	109.00	7	105.64	105.50	-6	13,751	-0.04%
2021/08/13	8	116.63	2	114.25	112.50	6	13,679	0.04%
2021/08/12	4	112.25	5	112.20	114.50	-1	13,543	-0.01%
2021/08/11	6	110.33	11	109.32	109.50	-5	13,496	-0.04%
2021/08/10	42	115.18	35	112.84	110.50	7	13,429	0.05%
2021/08/09	9.1	112.93	10	115.05	118.00	-0.9	13,206	-0.01%
2021/08/06	8	107.38	2	107.50	107.50	6	12,922	0.05%
2021/08/05	2	110.75	2	104.50	103.50	0	12,891	0.00%
2021/08/02	0	0.00	2	99.75	105.00	-2	12,949	-0.02%
2021/07/30	1	103.00	1	101.52	101.50	0	12,926	0.00%
2021/07/29	2	108.02	5	107.80	109.50	-3	12,884	-0.02%
2021/07/28	5	101.70	8	102.25	101.50	-3	12,840	-0.02%
2021/07/27	1	106.50	0	0.00	104.00	1	12,855	0.01%
2021/07/26	2	110.75	2.2	111.18	112.50	-0.2	12,864	0.00%
2021/07/23	4	109.88	3	111.00	109.00	1	12,840	0.01%
2021/07/22	2	105.75	6	105.58	109.50	-4	12,805	-0.03%
2021/07/21	1	107.50	1	106.00	105.50	0	12,763	0.00%
2021/07/20	3	109.83	3	110.00	111.00	0	12,747	0.00%
2021/07/19	2	114.25	4	113.38	115.00	-2	12,746	-0.02%
2021/07/16	11	116.77	11	116.05	112.50	0	12,872	0.00%
2021/07/15	60	115.18	61.4	116.66	118.00	-1.4	12,841	-0.01%
2021/07/14	9.2	109.84	12.5	108.43	112.00	-3.3	12,565	-0.03%
2021/07/13	10	116.50	7	114.36	111.00	3	12,477	0.02%
2021/07/12	3	119.17	5.6	120.60	123.00	-2.6	12,377	-0.02%
2021/07/09	2	117.51	1.1	119.11	115.00	0.9	12,268	0.01%
2021/07/08	2	118.55	7	120.86	122.50	-5	12,227	-0.04%
2021/07/07	16	121.75	16	122.13	121.50	0	12,159	0.00%
2021/07/06	12	124.33	11	123.55	120.00	1	12,017	0.01%
2021/07/05	8	122.49	10	122.65	124.50	-2	11,887	-0.02%
2021/07/02	10.1	129.55	43	127.66	128.00	-32.9	11,742	-0.28%
2021/07/01	58.3	136.38	43	135.94	131.00	15.3	11,599	0.13%
2021/06/30	37.6	134.57	31	134.69	134.00	6.6	11,281	0.06%
2021/06/29	16.1	135.15	14	133.22	130.50	2	11,026	0.02%
2021/06/28	60	138.08	80	140.10	137.50	-20	10,780	-0.19%
2021/06/25	50	136.09	42.3	135.81	134.00	7.7	10,339	0.07%
2021/06/24	53.1	136.41	40	134.79	134.50	13.1	9,950	0.13%
2021/06/23	13	132.15	17	130.35	132.00	-4	9,231	-0.04%
2021/06/22	81.1	151.11	57	150.90	138.50	24.1	8,802	0.27%
2021/06/21	92.4	154.76	87	154.82	149.50	5.4	7,861	0.07%
2021/06/18	28	141.88	48	143.64	145.50	-20	7,103	-0.28%
2021/06/17	15	127.17	25	130.76	132.50	-10	6,372	-0.16%
2021/06/16	21.1	126.88	27	127.50	120.50	-6	6,173	-0.10%
2021/06/15	28	130.30	26	130.17	126.50	2	6,121	0.03%
2021/06/11	46	134.73	34	134.59	131.00	12	5,913	0.20%
2021/06/10	20	125.05	21	125.17	130.50	-1	5,356	-0.02%
2021/06/09	30	123.98	23	123.24	119.00	7	4,980	0.14%
2021/06/08	19	117.68	14	118.46	119.50	5	4,582	0.11%
2021/06/07	13	112.35	6	114.08	109.00	7	4,317	0.16%
2021/06/04	18	117.19	26	117.92	120.00	-8	3,895	-0.21%
2021/06/03	4	106.88	3	108.83	109.50	1	3,408	0.03%
2021/06/02	465	99.64	461	99.75	99.80	4	3,268	0.12%	大買/大賣/
2021/06/01	4	88.18	5	87.66	90.80	-1	2,937	-0.03%
2021/05/28	1	79.00	1	79.40	80.20	0	2,668	0.00%
2021/05/27	0	0.00	4	77.60	78.10	-4	2,705	-0.15%
2021/05/26	4	73.48	1	74.60	74.90	3	2,659	0.11%
2021/05/25	2	74.05	0	0.00	73.60	2	2,644	0.08%
2021/05/24	4	74.45	17	74.80	74.00	-13	2,634	-0.49%
2021/05/21	1	74.20	1	74.20	74.00	0	2,621	0.00%
2021/05/20	1	72.70	3	71.80	71.80	-2	2,618	-0.08%
2021/05/19	15	72.59	0	0.00	72.80	15	2,616	0.57%
2021/05/18	1	72.80	0	0.00	72.90	1	2,600	0.04%
2021/05/17	0	0.00	4	69.05	66.80	-4	2,587	-0.15%
2021/05/14	2	70.70	0	0.00	71.00	2	2,564	0.08%
2021/05/13	0	0.00	1	69.00	71.90	-1	2,543	-0.04%
2021/05/12	2	71.25	1	74.40	71.20	1	2,518	0.04%
2021/05/11	1	78.70	4	77.60	77.60	-3	2,458	-0.12%
2021/05/10	1	81.00	1	80.80	80.80	0	2,413	0.00%
2021/05/07	0	0.00	10	79.30	79.70	-10	2,377	-0.42%
2021/05/05	0	0.00	3	77.30	77.80	-3	2,364	-0.13%
2021/05/04	5	76.70	33	78.99	77.30	-28	2,353	-1.19%
2021/05/03	4	81.10	4	81.58	80.60	0	2,298	0.00%
2021/04/29	4	79.63	2	79.40	79.90	2	2,248	0.09%
2021/04/28	30	80.40	0	0.00	80.00	30	2,243	1.34%
2021/04/27	8	80.19	15	80.01	80.60	-7	2,242	-0.31%
2021/04/26	1	79.60	4	81.15	81.80	-3	2,211	-0.14%
2021/04/23	7	78.80	15	78.13	78.80	-8	2,175	-0.37%
2021/04/22	44	84.70	56	84.08	80.00	-12	2,152	-0.56%
2021/04/21	15	81.83	9	82.36	83.00	6	1,974	0.30%
2021/04/20	1	80.00	3	79.83	80.00	-2	1,881	-0.11%
2021/04/19	8	80.41	0	0.00	80.60	8	1,888	0.42%
2021/04/15	6	77.77	20	77.49	77.70	-14	1,840	-0.76%
2021/04/14	1	78.40	1	77.00	78.10	0	1,852	0.00%
2021/04/13	5	79.50	11	79.36	79.20	-6	1,890	-0.32%
2021/04/12	4	79.50	1	80.00	79.00	3	1,920	0.16%
2021/04/09	8	79.94	1	79.40	79.00	7	1,911	0.37%
2021/04/08	12	80.26	2	80.00	79.90	10	1,908	0.52%
2021/04/07	1	80.90	0	0.00	80.50	1	1,900	0.05%
2021/04/06	3	78.83	6	79.72	79.70	-3	1,922	-0.16%
2021/04/01	14	83.38	1	80.60	80.50	13	2,046	0.64%
2021/03/31	2	82.20	6	80.12	82.30	-4	2,007	-0.20%
2021/03/30	3	80.17	2	79.85	80.10	1	1,972	0.05%
2021/03/29	3	80.13	2	79.50	80.50	1	1,964	0.05%
2021/03/26	0	0.00	1	78.70	78.70	-1	1,969	-0.05%
2021/03/25	1	77.80	0	0.00	78.10	1	2,024	0.05%
2021/03/24	1	77.40	5	77.40	77.50	-4	2,029	-0.20%
2021/03/23	4	76.95	2	76.75	77.20	2	2,025	0.10%
2021/03/22	15	78.05	15	79.19	78.50	0	1,988	0.00%
2021/03/19	2	76.40	58	76.71	76.10	-56	1,970	-2.84%
2021/03/18	12	77.13	56	76.24	76.10	-44	2,036	-2.16%
2021/03/17	0	0.00	2	76.10	76.10	-2	1,910	-0.10%
2021/03/16	2	69.30	2	69.10	69.20	0	1,879	0.00%
2021/03/15	5	68.68	0	69.00	68.80	5	1,880	0.26%
2021/03/12	0	0.00	2	68.40	68.10	-2	1,951	-0.10%
2021/03/10	6	66.92	0	0.00	67.10	6	1,956	0.31%
2021/03/09	2	67.20	2	66.50	67.20	0	1,984	0.00%
2021/03/05	2	66.10	1	66.60	65.90	1	1,965	0.05%
2021/03/04	7	66.10	0	0.00	66.10	7	1,961	0.36%
2021/03/03	6	65.27	0	0.00	65.50	6	1,955	0.31%
2021/03/02	31	67.74	15	65.57	65.10	16	1,941	0.83%
2021/02/26	10	64.60	0	0.00	64.60	10	1,856	0.54%
2021/02/24	1	62.50	1	62.80	62.60	0	1,852	0.00%
2021/02/22	0	0.00	2	63.80	64.00	-2	1,864	-0.11%
2021/02/18	1	63.00	0	0.00	63.10	1	1,893	0.05%
2021/02/17	3	62.53	0	0.00	62.90	3	1,898	0.16%
2021/02/05	4	61.05	0	0.00	60.50	4	1,894	0.21%
2021/01/29	7	60.44	2	61.05	59.00	5	2,182	0.23%
2021/01/28	3	60.13	4	60.68	60.30	-1	2,253	-0.04%
2021/01/26	1	59.30	0	0.00	59.30	1	2,294	0.04%
2021/01/25	3	57.87	0	0.00	58.40	3	2,319	0.13%
2021/01/22	1	56.40	0	0.00	56.90	1	2,342	0.04%
2021/01/21	7	56.76	5	56.44	56.00	2	2,377	0.08%
2021/01/20	5	56.90	0	0.00	56.20	5	2,499	0.20%
2021/01/19	1	58.20	0	0.00	58.20	1	2,536	0.04%
2021/01/15	3	58.53	0	0.00	58.10	3	2,720	0.11%
2021/01/13	6	60.48	2	60.60	60.30	4	2,739	0.15%
2021/01/12	1	61.00	2	61.15	60.50	-1	2,756	-0.04%
2021/01/11	2	62.30	2	62.35	62.40	0	2,754	0.00%
2021/01/08	1	62.60	0	0.00	62.00	1	2,789	0.04%
2021/01/07	2	63.10	2	62.45	62.70	0	2,973	0.00%
2021/01/06	4	63.05	0	0.00	62.50	4	3,084	0.13%
2021/01/05	4	65.55	10	65.40	65.00	-6	3,071	-0.20%
2020/12/31	3	66.10	0	0.00	66.30	3	3,038	0.10%
2020/12/30	3	66.87	0	0.00	66.70	3	3,049	0.10%
2020/12/29	14	69.61	7	68.60	67.40	7	3,044	0.23%
2020/12/28	7	69.91	11	70.23	68.80	-4	3,020	-0.13%
2020/12/25	2	67.05	0	0.00	67.20	2	2,887	0.07%
2020/12/24	2	65.80	0	0.00	65.90	2	2,883	0.07%
2020/12/23	5	65.38	10	64.90	65.60	-5	2,901	-0.17%
2020/12/22	4	67.45	0	0.00	66.00	4	2,947	0.14%
2020/12/21	12	68.93	11	69.24	68.30	1	2,930	0.03%
2020/12/18	2	66.35	0	0.00	66.10	2	2,889	0.07%
2020/12/17	4	67.10	0	0.00	66.50	4	2,911	0.14%
2020/12/16	2	67.90	3	68.07	68.10	-1	2,933	-0.03%
2020/12/15	1	70.70	0	0.00	68.00	1	2,971	0.03%
2020/12/14	6	68.90	40.3	69.94	70.50	-34.3	2,947	-1.16%
2020/12/11	1	67.60	2	67.80	67.40	-1	2,881	-0.03%
2020/12/10	3	67.80	30	67.63	66.80	-27	2,918	-0.93%
2020/12/09	47	68.69	1	68.50	67.40	46	3,064	1.50%
2020/12/08	9.3	68.60	5	68.54	67.80	4.3	3,131	0.14%
2020/12/07	1	66.30	4	66.38	66.70	-3	3,074	-0.10%
2020/12/04	8	67.08	2	67.30	66.80	6	3,128	0.19%
2020/12/03	60	66.15	2	67.00	66.30	58	3,205	1.81%
2020/12/01	1	64.30	0	0.00	64.50	1	3,325	0.03%
2020/11/27	0	0.00	1	64.90	65.40	-1	3,635	-0.03%
2020/11/26	2	65.10	0	0.00	65.10	2	4,000	0.05%
2020/11/23	6	65.00	0	0.00	65.80	6	4,437	0.14%
2020/11/20	0	0.00	1	64.80	64.70	-1	4,472	-0.02%
2020/11/17	1	63.80	10	64.50	64.50	-9	4,625	-0.19%
2020/11/16	4	66.00	0	0.00	65.50	4	4,694	0.09%
2020/11/13	4	65.88	0	0.00	65.80	4	4,752	0.08%
2020/11/12	0	0.00	1	65.90	65.60	-1	4,824	-0.02%
2020/11/11	6	66.77	4	66.13	67.10	2	4,871	0.04%
2020/11/10	1	67.20	23	67.91	66.50	-22	5,047	-0.44%
2020/11/09	5	71.02	4	70.65	70.50	1	5,062	0.02%
2020/11/06	0	0.00	21	69.36	69.50	-21	5,089	-0.41%
2020/11/05	6	69.13	7	68.13	68.50	-1	5,313	-0.02%
2020/11/04	2	66.90	1	66.90	67.90	1	5,419	0.02%
2020/11/03	1	66.70	1	67.50	66.60	0	5,434	0.00%
2020/11/02	5	66.50	5	66.96	67.10	0	5,499	0.00%
2020/10/30	0	0.00	6	66.20	66.00	-6	5,526	-0.11%
2020/10/29	10	67.06	15	66.67	67.10	-5	5,508	-0.09%
2020/10/28	8	67.30	7	67.70	66.90	1	5,496	0.02%
2020/10/27	2	64.45	3	64.60	65.90	-1	5,373	-0.02%
2020/10/26	21	66.65	11	67.35	64.00	10	5,330	0.19%
2020/10/23	4	64.93	5	65.10	64.80	-1	5,181	-0.02%
2020/10/22	1	63.70	0	0.00	63.90	1	5,137	0.02%
2020/10/21	1	64.20	1	63.70	63.40	0	5,123	0.00%
2020/10/20	3	63.10	1	63.10	63.50	2	5,097	0.04%
2020/10/16	2	62.95	6	62.72	62.80	-4	5,066	-0.08%
2020/10/15	19	65.20	8	63.53	62.80	11	5,088	0.22%
2020/10/14	11	61.56	16	61.69	63.50	-5	4,895	-0.10%
2020/10/13	3	57.90	2	59.45	57.80	1	4,763	0.02%
2020/10/12	1	57.30	0	0.00	57.40	1	4,713	0.02%
2020/10/08	1	58.80	0	0.00	59.00	1	4,710	0.02%
2020/10/07	1	58.80	4	59.75	59.00	-3	4,699	-0.06%
2020/10/06	2	59.15	4	59.20	58.70	-2	4,682	-0.04%
2020/10/05	1	59.60	0	0.00	58.90	1	4,720	0.02%
2020/09/30	4	58.05	0	0.00	59.80	4	4,709	0.08%
2020/09/28	0	0.00	6	56.83	57.00	-6	4,756	-0.13%
2020/09/25	3	56.17	6	54.10	55.50	-3	4,768	-0.06%
2020/09/24	7	57.34	0	0.00	57.00	7	4,752	0.15%
2020/09/23	2	58.90	0	0.00	58.00	2	4,760	0.04%
2020/09/22	1	57.80	2	58.60	60.20	-1	4,728	-0.02%
2020/09/21	5	58.92	0	0.00	58.70	5	4,699	0.11%
2020/09/18	2	59.75	0	0.00	59.70	2	4,711	0.04%
2020/09/17	3	60.90	2	61.65	60.60	1	4,697	0.02%
2020/09/16	3	62.03	8	62.75	62.20	-5	4,677	-0.11%
2020/09/15	1	63.30	1	63.50	63.30	0	4,679	0.00%
2020/09/14	10	60.43	1	62.50	63.90	9	4,651	0.19%
2020/09/11	7	62.63	5	60.82	60.00	2	4,532	0.04%
2020/09/10	4	64.78	4	64.33	64.50	0	4,506	0.00%
2020/09/09	4	66.03	11	65.77	65.40	-7	4,615	-0.15%
2020/09/08	14	65.56	20	65.57	64.30	-6	4,663	-0.13%
2020/09/07	3.2	69.40	3	70.17	68.00	0.2	4,575	0.00%
2020/09/04	4	69.78	11	68.22	70.00	-7	4,521	-0.15%
2020/09/03	5	70.50	8	70.80	69.70	-3	4,485	-0.07%
2020/09/02	37	69.65	13	70.22	70.70	24	4,414	0.54%
2020/09/01	31	71.13	61	69.75	67.30	-30	4,265	-0.70%
2020/08/31	13	66.82	82	67.48	68.00	-69	3,908	-1.77%
2020/08/28	23	61.83	24	61.98	61.90	-1	3,802	-0.03%
2020/08/27	6.5	56.69	2	57.30	57.30	4.5	3,512	0.13%
2020/08/26	2.5	55.42	0	0.00	56.90	2.5	3,509	0.07%
2020/08/25	2	56.75	2	56.85	55.50	0	3,483	0.00%
2020/08/24	3	55.20	1.2	55.12	55.40	1.8	3,421	0.05%
2020/08/21	1	56.60	2	56.55	56.00	-1	3,399	-0.03%
2020/08/20	1	54.80	13	56.57	55.30	-12	3,339	-0.36%
2020/08/19	50	57.45	26	56.84	56.60	24	3,245	0.74%
2020/08/18	1	58.50	21	58.01	58.50	-20	3,185	-0.63%
2020/08/17	26.5	56.69	2	56.70	57.00	24.5	3,121	0.78%
2020/08/14	23	55.60	18	55.34	55.80	5	3,080	0.16%
2020/08/13	3.5	55.94	6	56.50	57.00	-2.5	2,866	-0.09%
2020/08/12	14.2	52.24	20	54.26	55.20	-5.8	2,776	-0.21%
2020/08/11	29	52.97	25	53.37	52.10	4	2,700	0.15%
2020/08/10	233	48.45	226	49.28	50.60	7	2,448	0.29%	大買/大賣/
2020/08/07	8	45.06	9	45.13	46.00	-1	2,291	-0.04%
2020/08/06	8	44.95	1	44.30	44.85	7	2,268	0.31%
2020/08/05	3	41.68	3	42.05	43.25	0	2,197	0.00%
2020/08/04	0	0.00	3	39.92	39.80	-3	2,184	-0.14%
2020/08/03	1	40.00	8	39.77	39.90	-7	2,218	-0.32%
2020/07/31	1	39.05	6	39.08	39.00	-5	2,215	-0.23%
2020/07/30	6	39.12	4	39.10	39.10	2	2,210	0.09%
2020/07/27	2	38.25	4	38.26	38.05	-2	2,191	-0.09%
2020/07/24	6	38.23	0	0.00	38.70	6	2,185	0.27%
2020/07/22	1	38.90	0	0.00	39.00	1	2,172	0.05%
2020/07/21	12	38.55	7	38.85	39.25	5	2,149	0.23%
2020/07/20	3	35.57	0	0.00	36.50	3	2,084	0.14%
2020/07/17	3	35.68	4	35.74	35.50	-1	2,081	-0.05%
2020/07/16	6	36.20	0	0.00	36.05	6	2,079	0.29%
2020/07/15	6	35.80	0	0.00	35.60	6	2,076	0.29%
2020/07/14	1	36.20	2	36.30	36.20	-1	2,067	-0.05%
2020/07/13	5	36.82	2	36.45	36.70	3	2,061	0.15%
2020/07/10	4	36.15	17	36.34	35.90	-13	2,043	-0.64%
2020/07/09	5	38.52	0	0.00	38.10	5	1,997	0.25%
2020/07/08	8	38.42	5	38.76	38.40	3	1,979	0.15%
2020/07/07	4	40.73	1	40.25	39.60	3	1,928	0.16%
2020/07/06	10	41.30	1	41.45	41.30	9	1,886	0.48%
2020/07/03	8	41.19	0	0.00	41.35	8	1,855	0.43%
2020/07/02	24	40.41	10	40.16	40.15	14	1,819	0.77%
2020/07/01	0	0.00	1	39.75	39.45	-1	1,780	-0.06%
2020/06/29	8	40.06	2	39.93	39.95	6	1,751	0.34%
2020/06/24	2	39.25	0	0.00	39.45	2	1,699	0.12%
2020/06/23	6	37.85	1	38.00	37.90	5	1,670	0.30%
2020/06/22	10	37.84	0	0.00	37.55	10	1,659	0.60%
2020/06/19	0	0.00	0.3	38.70	38.70	-0.3	1,626	-0.02%
2020/06/18	4	39.51	23	39.56	39.65	-19	1,595	-1.19%
2020/06/17	15	38.92	1	39.50	40.00	14	1,566	0.89%
2020/06/16	16	37.92	18	40.85	37.80	-2	1,499	-0.13%
2020/06/15	1	37.25	2	35.80	37.25	-1	1,377	-0.07%
2020/06/11	9	33.98	15	33.14	32.85	-6	1,244	-0.48%
2020/06/10	10	35.24	0	0.00	34.40	10	1,212	0.83%
2020/06/09	11	34.34	5	34.60	34.50	6	1,170	0.51%
2020/06/08	8	33.76	0	0.00	35.20	8	1,136	0.70%
2020/06/05	2	32.05	0	0.00	32.45	2	1,070	0.19%
2020/05/21	0	0.00	2	30.20	30.10	-2	893	-0.22%
2020/05/18	2	29.15	0	0.00	29.00	2	844	0.24%
2020/05/15	0	0.00	1	28.70	28.35	-1	811	-0.12%
2020/05/11	1	28.00	0	0.00	28.70	1	717	0.14%
2020/05/05	2	24.70	0	0.00	25.05	2	610	0.33%
2020/04/24	4	23.75	0	0.00	23.75	4	663	0.60%
2020/04/23	4	23.78	0	0.00	23.85	4	667	0.60%
2020/04/22	1	23.35	0	0.00	23.50	1	683	0.15%
2020/04/21	7	24.18	0	0.00	23.55	7	682	1.03%
2020/03/30	0	0.00	1	21.45	22.20	-1	710	-0.14%
2020/03/27	1	22.55	0	0.00	22.10	1	720	0.14%
2020/03/24	1	19.50	5	19.70	19.95	-4	731	-0.55%
2020/03/23	0	0.00	1	19.20	19.10	-1	713	-0.14%
2020/03/20	8	21.20	8	21.10	21.20	0	693	0.00%
2020/03/18	1	21.50	0	0.00	21.45	1	673	0.15%
2020/03/17	7	21.84	0	0.00	21.85	7	671	1.04%
2020/03/16	0	0.00	1	23.15	22.65	-1	660	-0.15%
2020/02/11	0	0.00	2	26.10	26.10	-2	695	-0.29%
2019/12/26	0	0.00	2	27.10	27.15	-2	511	-0.39%
2019/12/25	0	0.00	2	27.05	27.20	-2	501	-0.40%
2019/12/24	2	27.55	0	0.00	27.45	2	491	0.41%
2019/12/18	0	0.00	1	26.15	26.20	-1	431	-0.23%
2019/12/16	0	0.00	1	26.00	25.95	-1	429	-0.23%
2019/12/13	2	26.15	0	0.00	26.10	2	421	0.47%
2019/12/09	0	0.00	1	26.30	26.25	-1	431	-0.23%
2019/12/05	2	26.05	0	0.00	26.05	2	495	0.40%
2019/11/29	0	0.00	2	26.25	25.90	-2	509	-0.39%
2019/11/28	0	0.00	1	26.05	25.90	-1	499	-0.20%
2019/11/26	1	25.85	0	0.00	25.85	1	487	0.20%
2019/10/29	0	0.00	1	24.40	24.50	-1	486	-0.21%
2019/10/17	0	0.00	1	24.20	24.15	-1	481	-0.21%
2019/10/16	0	0.00	2	23.90	24.05	-2	480	-0.42%
2019/10/09	0	0.00	3	23.80	23.70	-3	481	-0.62%
2019/10/08	0	0.00	1	24.20	23.80	-1	481	-0.21%
2019/10/02	0	0.00	5	25.15	25.20	-5	503	-0.99%
2019/10/01	0	0.00	5	24.95	25.15	-5	510	-0.98%
2019/09/27	0	0.00	5	24.95	24.95	-5	510	-0.98%
2019/09/26	0	0.00	5	25.00	24.90	-5	509	-0.98%
2019/09/18	0	0.00	1	25.05	25.05	-1	496	-0.20%
2019/09/09	2	25.80	1	25.35	25.60	1	465	0.21%
2019/09/02	1	23.90	0	0.00	23.80	1	365	0.27%
2019/08/30	2	23.50	0	0.00	23.50	2	359	0.56%
2019/08/22	0	0.00	10	23.35	23.40	-10	404	-2.48%
2019/08/19	1	23.70	0	0.00	23.55	1	393	0.25%
2019/08/16	0	0.00	5	23.40	23.35	-5	380	-1.31%
2019/08/08	1	21.45	0	0.00	21.45	1	305	0.33%
2019/07/29	1	21.45	0	0.00	21.45	1	337	0.30%
2019/07/19	2	21.25	0	0.00	21.45	2	340	0.59%
2019/07/12	0	0.00	6	21.30	21.25	-6	332	-1.81%
2019/07/09	6	22.85	0	0.00	22.85	6	307	1.95%
2019/07/05	0.7	22.80	0	0.00	22.85	0.7	286	0.23%
2019/06/21	2	22.30	0	0.00	22.30	2	287	0.70%
2019/06/20	3	22.45	0	0.00	22.40	3	288	1.04%
2019/06/10	3	22.18	0	0.00	22.10	3	298	1.01%
2019/06/05	1	22.25	0	0.00	21.90	1	294	0.34%
2019/05/23	0	0.00	4	21.40	21.40	-4	233	-1.72%
2019/05/22	0	0.00	5	21.70	21.55	-5	229	-2.17%
2019/05/20	5	21.40	0	0.00	21.40	5	225	2.21%
2019/05/10	0	0.00	5	22.35	22.35	-5	209	-2.39%
2019/05/09	0	0.00	7	22.50	22.50	-7	203	-3.44%
2019/04/26	10	21.70	0	0.00	21.70	10	170	5.88%
2019/04/25	5	21.75	0	0.00	21.75	5	168	2.97%
2019/04/19	1	21.75	0	0.00	21.75	1	165	0.61%
2019/04/16	0	0.00	3	21.77	21.80	-3	163	-1.84%
2019/04/15	0	0.00	1	21.65	21.65	-1	161	-0.62%
2019/04/12	1	21.60	0	0.00	21.55	1	158	0.63%
2019/04/10	0	0.00	3	21.75	21.65	-3	152	-1.97%
2019/04/09	3	21.70	0	0.00	21.75	3	150	2.00%
2019/04/08	0	0.00	10	21.51	21.60	-10	145	-6.89%
2019/04/02	2	21.40	0	0.00	21.40	2	138	1.45%
2019/04/01	0.4	21.45	0	0.00	21.40	0.4	130	0.27%
2019/03/22	10	21.30	0	0.00	21.30	10	112	8.87%
2019/02/15	10	20.20	0	0.00	20.15	10	80	12.49%
2019/02/14	0	0.00	0	20.20	20.20	0	78	-0.05%
2019/02/13	0	0.00	2	19.85	19.90	-2	72	-2.78%
2019/01/30	0	0.00	5	19.60	19.60	-5	72	-6.92%
2019/01/10	0	0.00	1	19.80	19.90	-1	83	-1.19%
2019/01/03	1	19.45	0	0.00	19.65	1	94	1.06%
2018/12/04	0	0.00	6	19.95	19.95	-6	111	-5.36%
2018/11/29	5	20.00	0	0.00	19.95	5	110	4.53%
2018/11/13	0	0.00	1	19.95	19.90	-1	112	-0.89%
2018/10/26	0	0.00	9.6	18.81	18.80	-9.6	138	-6.92%
2018/10/05	2	19.45	0	0.00	19.45	2	127	1.56%
2018/07/05	1	20.15	0	0.00	20.00	1	91	1.09%
2018/07/03	2	20.20	0	0.00	20.10	2	92	2.15%
2018/04/09	0	0.00	0	21.60	21.35	0	240	0.00%
2018/03/16	3	21.40	0	0.00	21.35	3	286	1.05%
2018/02/08	2	21.15	0	0.00	21.15	2	297	0.67%
2018/02/07	1	20.80	0	0.00	21.10	1	297	0.34%
2018/02/01	0	21.50	0	0.00	21.50	0	318	0.01%
2018/01/26	0	0.00	1	21.15	21.10	-1	344	-0.29%
2018/01/09	2	21.18	0	0.00	21.50	2	350	0.57%
2018/01/08	2	21.55	0	0.00	21.50	2	345	0.58%
2018/01/04	3	21.45	0	0.00	21.55	3	341	0.88%
2018/01/03	3	21.55	0	0.00	21.55	3	341	0.88%
2018/01/02	1	21.00	0	0.00	21.80	1	324	0.31%