中菲行 (5609)-元大-蘆洲券商分點個股進出

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
92.4
漲跌
▲0.4
漲幅
+0.43%
成交量
235張
產業
上櫃航運類股
486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－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/04/26	1	92.60	0	0.00	92.40	1	424	0.24%
2024/04/22	3	93.10	2	93.35	91.50	1	432	0.23%
2024/04/19	1	91.20	0	0.00	95.20	1	424	0.24%
2024/04/17	1	91.00	1	91.50	91.70	0	411	0.00%
2024/04/16	1	90.20	0	0.00	89.80	1	412	0.24%
2024/04/15	0	0.00	0.1	91.20	90.80	-0.1	418	-0.02%
2024/04/11	0.1	91.40	0	0.00	91.40	0.1	422	0.02%
2024/04/10	2	91.75	1	91.50	91.50	1	430	0.23%
2024/04/09	1	91.30	1	92.00	92.20	0	427	0.00%
2024/03/28	0	0.00	1	90.40	90.20	-1	450	-0.22%
2024/03/25	0	0.00	5	90.10	90.10	-5	494	-1.01%
2024/03/21	1	90.60	1	90.60	90.60	0	526	0.00%
2024/03/20	0	0.00	4	89.85	89.60	-4	530	-0.75%
2024/03/18	0	0.00	5.7	90.09	89.40	-5.7	544	-1.04%
2024/03/13	0	0.00	4	90.60	90.70	-4	534	-0.75%
2024/03/12	1	88.70	0	0.00	89.10	1	517	0.19%
2024/03/08	0	86.40	0	0.00	86.80	0	520	0.00%
2024/03/06	0	0.00	2	85.00	86.50	-2	519	-0.38%
2024/03/05	0	0.00	2	84.70	84.80	-2	511	-0.39%
2024/03/01	1	84.20	0	0.00	84.30	1	502	0.20%
2024/02/27	0	0.00	1	84.50	83.90	-1	499	-0.20%
2024/02/22	0	0.00	1	85.00	85.00	-1	490	-0.20%
2024/02/20	6	82.95	0	0.00	83.10	6	484	1.24%
2024/02/19	0	0.00	1	82.90	82.90	-1	483	-0.21%
2024/01/30	1	87.50	0	0.00	87.50	1	452	0.22%
2024/01/24	0	0.00	3.1	88.30	88.10	-3.1	438	-0.70%
2024/01/23	2	87.80	2	87.60	87.80	0	432	0.00%
2024/01/10	0	0.00	2	83.80	83.50	-2	425	-0.47%
2024/01/09	1	84.50	0	0.00	83.80	1	426	0.23%
2024/01/05	0	0.00	1	87.00	87.00	-1	410	-0.24%
2024/01/04	0	0.00	1	85.90	85.50	-1	404	-0.25%
2024/01/02	0	0.00	1	85.30	84.20	-1	394	-0.25%
2023/12/26	1	83.80	0	0.00	83.50	1	383	0.26%
2023/12/25	0	0.00	3	83.46	83.00	-3	381	-0.79%
2023/12/22	3	89.67	2	89.45	88.40	1	352	0.28%
2023/12/21	2	86.60	2	87.20	86.90	0	319	0.00%
2023/12/18	0	0.00	5	85.82	86.10	-5	292	-1.71%
2023/12/15	2	83.25	2.2	83.48	83.00	-0.2	270	-0.08%
2023/12/13	5	83.30	11	83.88	83.30	-6	262	-2.28%
2023/12/07	0	0.00	0	81.10	80.20	0	249	-0.02%
2023/12/06	0	0.00	1	80.70	80.70	-1	245	-0.41%
2023/12/05	1	81.60	2	82.90	81.30	-1	239	-0.42%
2023/12/04	11	81.58	0	0.00	81.40	11	218	5.03%
2023/11/24	0	0.00	0.4	79.30	79.10	-0.4	215	-0.20%
2023/11/06	0	79.90	0	0.00	80.20	0	220	0.00%
2023/10/30	0	0.00	9	79.56	79.70	-9	228	-3.94%
2023/10/26	0	79.20	0	0.00	79.00	0	230	0.02%
2023/10/24	0	0.00	0.4	78.20	78.50	-0.4	230	-0.15%
2023/10/20	1	75.60	0	0.00	75.80	1	228	0.44%
2023/10/19	2	76.00	0	0.00	75.60	2	216	0.92%
2023/10/11	0	0.00	0	77.90	77.10	0	208	-0.01%
2023/10/06	0	0.00	0.2	79.80	79.80	-0.2	213	-0.09%
2023/10/02	1	78.90	0	0.00	78.80	1	234	0.43%
2023/09/25	0	0.00	3.1	79.30	79.60	-3.1	297	-1.02%
2023/09/21	0.1	78.81	0	0.00	79.00	0.1	348	0.03%
2023/09/13	1	78.10	0	0.00	78.90	1	362	0.28%
2023/09/11	0	0.00	1	77.60	77.70	-1	366	-0.27%
2023/09/08	2	77.60	0.1	77.50	77.50	2	370	0.53%
2023/09/07	0.1	77.60	0	0.00	77.60	0.1	377	0.03%
2023/09/06	2.1	77.49	0	0.00	77.50	2.1	383	0.53%
2023/09/05	1	78.10	0	0.00	78.10	1	394	0.25%
2023/09/01	1.3	77.20	0	0.00	77.20	1.3	420	0.30%
2023/08/31	0.1	76.90	0	0.00	76.70	0.1	424	0.02%
2023/08/30	3	76.30	0	0.00	76.30	3	424	0.71%
2023/08/21	0.1	75.60	0	0.00	75.60	0.1	432	0.02%
2023/08/18	1	76.20	0	0.00	76.40	1	433	0.23%
2023/07/28	0	0.00	0.1	74.40	74.40	-0.1	427	-0.02%
2023/07/18	0	0.00	1	70.70	70.40	-1	445	-0.22%
2023/07/14	2	71.70	0	0.00	71.10	2	447	0.45%
2023/07/13	0.3	71.10	0	0.00	70.10	0.3	445	0.07%
2023/07/12	0.3	73.10	1	73.10	72.80	-0.7	440	-0.16%
2023/07/07	0.3	76.40	0	0.00	76.10	0.3	435	0.07%
2023/07/04	2	79.35	1	78.80	78.70	1	427	0.23%
2023/07/03	3	78.67	0.3	79.10	78.20	2.7	419	0.63%
2023/06/30	4	91.48	3.4	92.91	92.30	0.6	379	0.17%
2023/06/28	1	89.60	0	0.00	89.50	1	335	0.30%
2023/06/27	1	89.80	1	90.00	89.70	0	334	0.00%
2023/06/21	1	91.00	0	0.00	90.90	1	335	0.30%
2023/06/09	1	91.50	1	93.70	91.30	0	384	0.00%
2023/06/08	0	0.00	2	89.40	91.40	-2	376	-0.53%
2023/06/06	0	0.00	1	88.00	87.10	-1	356	-0.28%
2023/06/05	0	0.00	1	86.00	86.30	-1	352	-0.28%
2023/05/29	1	86.00	2	85.90	86.00	-1	384	-0.26%
2023/05/23	2	85.00	0	0.00	84.80	2	408	0.49%
2023/05/22	1	84.50	0	0.00	84.60	1	408	0.24%
2023/05/18	0	84.50	0	0.00	84.20	0	407	0.00%
2023/05/05	1	86.80	0	0.00	86.80	1	410	0.24%
2023/05/04	1	87.60	0	0.00	86.90	1	412	0.24%
2023/04/25	1	85.60	1	86.90	85.40	0	415	0.00%
2023/04/20	0	0.00	1	87.00	86.30	-1	399	-0.25%
2023/04/18	0	0.00	0.1	88.40	88.10	-0.1	392	-0.01%
2023/04/10	0.1	86.60	0	0.00	86.60	0.1	372	0.01%
2023/03/29	0	0.00	0	85.30	85.60	0	376	0.00%
2023/03/27	0	0.00	0	84.50	84.50	0	369	0.00%
2023/03/23	0	0.00	0.1	84.00	83.70	-0.1	370	-0.01%
2023/03/21	0.1	83.80	0	0.00	84.00	0.1	364	0.02%
2023/03/14	0	0.00	0.1	79.80	80.10	-0.1	295	-0.02%
2023/03/10	0	0.00	0	79.90	79.40	0	293	0.00%
2023/03/06	0	79.55	0	0.00	79.30	0	285	0.00%
2023/03/03	0	80.30	0	0.00	80.50	0	282	0.00%
2023/02/23	1	78.50	2	78.40	78.30	-1	257	-0.39%
2023/02/17	0	0.00	1.1	74.32	74.20	-1.1	240	-0.45%
2023/02/13	0	0.00	1	74.60	74.40	-1	263	-0.38%
2023/02/09	0	75.20	0	0.00	75.50	0	271	0.00%
2023/02/07	0	0.00	1	75.00	74.60	-1	282	-0.35%
2023/02/06	0	0.00	1	75.40	75.10	-1	288	-0.35%
2023/01/31	1	73.00	0	0.00	73.70	1	283	0.35%
2023/01/30	0	0.00	4	72.73	72.80	-4	288	-1.39%
2023/01/17	1	72.30	0	0.00	71.80	1	288	0.35%
2023/01/11	2	71.70	0	0.00	71.60	2	302	0.66%
2023/01/05	1	71.20	0	0.00	71.20	1	342	0.29%
2023/01/03	0	0.00	1	70.30	70.30	-1	345	-0.29%
2022/12/22	2	72.60	4.2	73.60	73.00	-2.2	354	-0.62%
2022/12/20	1	71.10	0	0.00	69.40	1	353	0.28%
2022/12/16	1	72.20	0	0.00	72.00	1	355	0.28%
2022/12/09	2	71.75	0	0.00	71.70	2	353	0.57%
2022/12/06	1	73.10	0	0.00	72.70	1	354	0.28%
2022/11/21	2	69.50	2	70.00	70.40	0	374	0.00%
2022/11/18	0.3	70.00	0	0.00	69.50	0.3	371	0.07%
2022/11/16	0	0.00	0	70.60	70.40	0	372	0.00%
2022/11/11	0	0.00	4	70.30	69.90	-4	369	-1.08%
2022/11/09	3	68.20	0	0.00	68.80	3	367	0.82%
2022/11/08	1	67.80	0	0.00	67.70	1	368	0.27%
2022/11/07	1	67.20	2	66.30	67.30	-1	368	-0.27%
2022/11/04	1	67.10	1.1	66.13	66.00	-0.1	380	-0.01%
2022/11/03	1	64.20	0	0.00	64.20	1	440	0.23%
2022/11/02	0.1	63.40	0	0.00	64.40	0.1	464	0.01%
2022/10/28	0	0.00	1	61.20	61.30	-1	459	-0.22%
2022/09/30	0	61.10	0	0.00	61.60	0	431	0.01%
2022/09/29	0.5	61.00	0	0.00	60.90	0.5	434	0.10%
2022/09/28	0.5	61.78	1	63.20	60.40	-0.5	439	-0.11%
2022/09/26	1	65.20	0	0.00	65.20	1	440	0.23%
2022/09/23	0	0.00	1	70.40	70.40	-1	448	-0.22%
2022/09/06	1.3	70.92	0	0.00	71.00	1.3	697	0.18%
2022/09/05	0	0.00	22	71.95	71.90	-22	719	-3.06%
2022/09/02	0.1	75.80	0	0.00	74.30	0.1	737	0.01%
2022/09/01	0.1	78.50	0	0.00	78.10	0.1	745	0.01%
2022/08/31	0	0.00	1	81.10	80.80	-1	757	-0.13%
2022/08/23	0.1	81.00	0	0.00	80.80	0.1	801	0.01%
2022/08/19	0.3	83.30	0	0.00	83.40	0.3	810	0.04%
2022/08/16	0	82.20	0	0.00	82.00	0	820	0.00%
2022/08/15	1	82.30	0	0.00	82.60	1	842	0.12%
2022/08/11	1	84.90	1	84.30	84.00	0	843	0.00%
2022/08/10	4	83.90	4	83.90	84.10	0	830	0.00%
2022/08/09	2	81.15	1.2	77.26	82.00	0.8	771	0.10%
2022/08/04	1	71.80	0.1	71.30	71.80	0.9	848	0.10%
2022/08/03	0	0.00	3	72.30	72.20	-3	894	-0.34%
2022/08/02	0	72.90	0	0.00	72.40	0	901	0.00%
2022/07/29	4	74.40	0	0.00	74.50	4	918	0.44%
2022/07/28	1	72.80	3	72.80	73.10	-2	922	-0.22%
2022/07/27	0	0.00	0.1	73.20	72.80	-0.1	935	-0.01%
2022/07/25	0	0.00	2	72.95	73.30	-2	943	-0.21%
2022/07/22	1	74.10	0.1	74.50	73.90	1	946	0.10%
2022/07/20	0	0.00	1	72.90	72.20	-1	965	-0.10%
2022/07/19	0	0.00	0.1	71.10	72.20	-0.1	986	-0.01%
2022/07/13	1	69.20	0	0.00	69.20	1	1,085	0.09%
2022/07/07	0	0.00	1	69.40	69.70	-1	1,266	-0.08%
2022/07/06	2	68.85	0	0.00	68.00	2	1,273	0.16%
2022/07/04	3	68.60	0	0.00	67.00	3	1,282	0.23%
2022/07/01	0.4	67.85	0.1	68.40	67.50	0.3	1,288	0.02%
2022/06/29	1	72.00	0	0.00	71.90	1	1,285	0.08%
2022/06/27	4	76.63	1	75.10	76.10	3	1,278	0.23%
2022/06/24	1.2	71.05	1	71.10	71.40	0.2	1,260	0.02%
2022/06/23	0	70.20	2	70.75	69.90	-2	1,248	-0.16%
2022/06/22	0	73.80	1	74.20	72.20	-1	1,241	-0.08%
2022/06/21	1	78.00	0	0.00	76.70	1	1,219	0.08%
2022/06/20	4.1	79.15	2	81.20	76.60	2.1	1,214	0.17%
2022/06/17	8	84.44	0	0.00	83.70	8	1,189	0.68%
2022/06/16	0.8	88.47	3	87.63	86.50	-2.3	1,191	-0.19%
2022/06/15	1	102.52	0	0.00	101.00	1	1,197	0.09%
2022/06/14	0	0.00	1	101.50	103.50	-1	1,180	-0.08%
2022/06/13	0.1	104.50	0	0.00	103.00	0.1	1,169	0.01%
2022/06/10	0	106.50	1	106.50	106.50	-1	1,159	-0.08%
2022/06/09	0.2	108.50	0	0.00	108.50	0.2	1,150	0.02%
2022/06/08	0	0.00	2	110.00	110.50	-2	1,142	-0.18%
2022/06/07	1	110.00	0	0.00	110.00	1	1,158	0.09%
2022/06/06	2	110.25	0	0.00	110.00	2	1,171	0.17%
2022/05/30	1	109.00	0	0.00	109.00	1	1,433	0.07%
2022/05/25	0	107.50	0	0.00	108.00	0	1,447	0.00%
2022/05/24	1	109.50	1	109.00	107.50	0	1,457	0.00%
2022/05/19	1	104.00	1	105.00	105.50	0	1,468	0.00%
2022/05/17	0	106.22	0	0.00	105.50	0	1,475	0.00%
2022/05/16	0	107.50	0	0.00	107.50	0	1,465	0.00%
2022/05/13	0	110.00	1	111.50	111.00	-1	1,443	-0.07%
2022/05/12	3	111.00	2	112.50	108.50	1	1,440	0.07%
2022/05/11	1	110.50	1	111.00	110.50	0	1,392	0.00%
2022/05/10	0	0.00	6	104.50	108.50	-6	1,353	-0.44%
2022/05/09	1	106.01	1	108.00	106.00	0	1,357	0.00%
2022/05/06	1	108.50	1	107.50	108.50	0	1,374	0.00%
2022/05/05	0	107.00	0	0.00	107.00	0	1,394	0.00%
2022/05/04	1	106.00	1	106.50	107.00	0	1,397	0.00%
2022/04/27	0	0.00	1.3	102.00	101.50	-1.3	1,445	-0.09%
2022/04/25	2	106.00	0	0.00	104.00	2	1,442	0.14%
2022/04/22	0	0.00	1.6	107.70	109.00	-1.6	1,426	-0.11%
2022/04/21	1.3	108.00	0.3	108.00	108.00	1	1,433	0.07%
2022/04/20	0.5	108.50	0.1	109.00	109.00	0.4	1,445	0.03%
2022/04/19	2.1	109.74	4	111.00	108.50	-1.9	1,497	-0.13%
2022/04/18	4.1	113.88	1	110.00	108.50	3.1	1,536	0.20%
2022/04/15	0.1	108.20	0	0.00	109.50	0.1	1,561	0.01%
2022/04/14	1.2	110.79	1	111.00	108.00	0.2	1,582	0.01%
2022/04/13	0.5	107.53	0.1	107.50	107.50	0.4	1,549	0.03%
2022/04/11	0	0.00	1	107.00	106.00	-1	1,526	-0.07%
2022/03/30	2	106.00	4	105.00	106.00	-2	1,547	-0.13%
2022/03/29	0.5	104.50	0	0.00	104.50	0.5	1,548	0.03%
2022/03/23	1	105.50	0	0.00	105.50	1	1,587	0.06%
2022/03/21	0	0.00	1	107.00	106.00	-1	1,631	-0.06%
2022/03/18	2	105.75	1	106.50	107.00	1	1,656	0.06%
2022/03/17	1	104.50	0	0.00	104.50	1	1,642	0.06%
2022/03/16	2	104.00	2	101.75	101.00	0	1,724	0.00%
2022/03/15	0	0.00	1	105.00	101.50	-1	1,739	-0.06%
2022/03/10	2	103.00	1.2	104.86	103.50	0.8	1,892	0.04%
2022/03/09	1	99.10	2	101.00	101.50	-1	1,889	-0.05%
2022/03/08	1	97.70	1	97.10	98.30	0	1,925	0.00%
2022/03/07	3	106.00	2	102.50	101.00	1	1,897	0.05%
2022/03/04	11	109.36	1	108.50	108.50	10	1,872	0.53%
2022/03/03	3	108.83	30	104.77	108.00	-27	1,803	-1.50%
2022/03/01	0	0.00	1	103.00	103.00	-1	1,774	-0.06%
2022/02/25	7	100.93	0	0.00	100.50	7	1,801	0.39%
2022/02/22	0	0.00	1	102.00	100.50	-1	1,930	-0.05%
2022/02/21	8	103.63	3	104.00	103.50	5	2,092	0.24%
2022/02/18	14	102.46	1	103.00	102.50	13	2,194	0.59%
2022/02/17	1	102.00	0	0.00	102.00	1	2,401	0.04%
2022/02/15	0	0.00	1	100.50	100.50	-1	2,652	-0.04%
2022/02/14	5	99.70	0	0.00	99.70	5	2,675	0.19%
2022/02/11	1	102.50	0	0.00	102.00	1	2,702	0.04%
2022/02/10	0	0.00	1	101.00	103.00	-1	2,739	-0.04%
2022/02/09	0	0.00	9	103.28	102.00	-9	2,797	-0.32%
2022/02/08	1	101.50	1	104.00	101.50	0	2,812	0.00%
2022/02/07	1	102.00	5	99.50	102.00	-4	2,830	-0.14%
2022/01/25	6.2	95.68	0.2	96.10	95.00	6	2,930	0.20%
2022/01/24	1	97.50	0	0.00	97.50	1	2,933	0.03%
2022/01/21	2.1	99.74	1.3	98.94	98.50	0.8	2,942	0.03%
2022/01/20	1	102.00	0	0.00	102.00	1	2,920	0.03%
2022/01/19	1	102.50	0	0.00	102.00	1	2,919	0.03%
2022/01/18	1	103.00	0	0.00	103.50	1	2,918	0.03%
2022/01/14	0	0.00	2	104.00	104.00	-2	2,934	-0.07%
2022/01/13	1	104.00	0	0.00	104.00	1	2,927	0.03%
2022/01/12	3	107.83	0	0.00	107.00	3	2,905	0.10%
2022/01/11	8	108.00	9	111.06	110.50	-1	2,843	-0.04%
2022/01/10	15.1	110.59	13	109.42	109.00	2.1	2,791	0.08%
2022/01/07	1.1	106.52	2	107.00	107.50	-1	2,708	-0.04%
2022/01/05	0.1	104.00	0	0.00	104.00	0.1	2,714	0.00%
2022/01/04	0	0.00	1.1	104.00	104.00	-1.1	2,724	-0.04%
2021/12/28	0	0.00	0.4	106.00	105.50	-0.4	2,759	-0.01%
2021/12/27	0	0.00	0.1	106.00	105.50	-0.1	2,779	0.00%
2021/12/24	0.1	105.50	0	0.00	105.50	0.1	2,803	0.00%
2021/12/23	0.1	105.50	0	0.00	105.00	0.1	2,807	0.00%
2021/12/21	0.1	106.50	0	0.00	107.00	0.1	2,836	0.00%
2021/12/20	1.2	105.13	3.3	106.15	106.00	-2.2	2,837	-0.08%
2021/12/17	2.2	107.11	3	107.83	105.00	-0.8	2,840	-0.03%
2021/12/16	1.2	108.86	0	0.00	107.00	1.2	2,817	0.04%
2021/12/15	2	104.00	1	107.00	107.00	1	2,800	0.04%
2021/12/14	1	104.00	1	103.50	104.50	0	2,821	0.00%
2021/12/13	3	107.50	1	107.00	106.50	2	2,780	0.07%
2021/12/10	0.1	109.50	8	108.44	108.00	-7.9	2,761	-0.29%
2021/12/09	0	0.00	1	106.00	106.00	-1	2,677	-0.04%
2021/12/08	6	108.50	5.1	109.38	106.50	0.9	2,666	0.03%
2021/12/07	0.2	107.50	6	106.83	107.50	-5.8	2,593	-0.22%
2021/12/06	0	104.50	1	104.50	104.50	-1	2,554	-0.04%
2021/12/03	0	0.00	1	102.50	102.50	-1	2,557	-0.04%
2021/12/02	6	101.25	1	103.50	103.00	5	2,597	0.19%
2021/12/01	0	0.00	1	101.00	101.00	-1	2,562	-0.04%
2021/11/30	1	101.50	0	0.00	100.50	1	2,596	0.04%
2021/11/29	1	98.10	0	0.00	98.50	1	2,600	0.04%
2021/11/26	4	99.30	2	99.80	98.80	2	2,601	0.08%
2021/11/25	3	103.50	1	104.00	102.00	2	2,617	0.08%
2021/11/24	3	102.83	0	0.00	103.00	3	2,602	0.12%
2021/11/23	2	103.00	0	105.50	102.00	2	2,614	0.08%
2021/11/22	14	106.64	9	105.40	104.50	5	2,639	0.19%
2021/11/19	1	108.00	1.2	109.52	107.00	-0.2	2,648	-0.01%
2021/11/18	15	108.47	18.1	110.55	108.50	-3.1	2,627	-0.12%
2021/11/17	1	103.50	0	0.00	103.50	1	2,627	0.04%
2021/11/16	2	104.75	12	106.29	107.50	-10	2,552	-0.39%
2021/11/15	1	97.80	0	0.00	98.00	1	2,402	0.04%
2021/11/12	9	99.73	14.2	98.16	99.50	-5.2	2,406	-0.22%
2021/11/11	1	93.20	1	95.00	92.40	0	2,271	0.00%
2021/11/10	4	95.25	0	0.00	94.80	4	2,335	0.17%
2021/11/09	1	97.30	1	96.90	96.60	0	2,435	0.00%
2021/11/08	2.3	94.82	6.1	95.47	97.40	-3.8	2,466	-0.15%
2021/11/05	0	91.00	2.1	93.29	93.40	-2.1	2,497	-0.08%
2021/11/04	3.1	92.13	1	90.30	90.60	2.1	2,726	0.08%
2021/11/03	5	93.46	3	94.97	92.80	2	2,994	0.07%
2021/11/02	0	0.00	3	88.30	90.30	-3	2,959	-0.10%
2021/11/01	1	87.90	5	88.00	87.70	-4	2,987	-0.13%
2021/10/28	0.1	86.40	5	85.80	85.30	-5	2,978	-0.17%
2021/10/27	0.1	84.90	1	84.80	84.60	-0.9	3,012	-0.03%
2021/10/26	0	0.00	1.7	86.74	86.00	-1.7	3,067	-0.06%
2021/10/25	1	85.50	2.1	85.83	87.00	-1.1	3,122	-0.03%
2021/10/22	4.5	84.74	2.1	84.79	84.70	2.4	3,150	0.08%
2021/10/21	1	86.90	0	0.00	86.80	1	3,183	0.03%
2021/10/20	0	0.00	0.2	87.47	86.90	-0.2	3,213	0.00%
2021/10/19	0	0.00	0.2	86.00	86.80	-0.2	3,258	0.00%
2021/10/18	5	85.86	0.2	86.40	85.00	4.8	3,329	0.14%
2021/10/15	8.1	87.54	3	86.83	87.00	5.1	3,366	0.15%
2021/10/14	3	88.87	2	88.40	88.00	1	3,382	0.03%
2021/10/13	2	87.30	18	87.74	86.80	-16	3,402	-0.47%
2021/10/12	2	86.00	0	0.00	86.40	2	3,512	0.06%
2021/10/08	5	89.80	2	88.40	88.80	3	3,796	0.08%
2021/10/07	5	91.06	5	91.34	90.00	0	3,916	0.00%
2021/10/06	1	87.60	0	0.00	87.30	1	4,019	0.02%
2021/10/04	4	89.08	11	87.42	87.20	-7	4,193	-0.17%
2021/10/01	8	92.51	5	94.18	91.60	3	4,247	0.07%
2021/09/29	3.4	96.86	1	96.10	95.70	2.4	4,534	0.05%
2021/09/28	1	100.50	0	0.00	100.00	1	4,670	0.02%
2021/09/23	0	0.00	1	102.50	101.50	-1	5,490	-0.02%
2021/09/16	0	0.00	0.7	103.08	103.50	-0.7	6,611	-0.01%
2021/09/15	1	102.00	1	102.00	105.50	0	7,352	0.00%
2021/09/13	1	107.00	1	106.00	105.50	0	8,738	0.00%
2021/09/09	1	105.00	0	0.00	105.50	1	10,337	0.01%
2021/09/08	0	0.00	3	105.67	108.00	-3	10,557	-0.03%
2021/09/07	2	105.50	0	0.00	104.00	2	10,745	0.02%
2021/09/06	2.4	101.88	1	101.50	102.00	1.4	10,939	0.01%
2021/09/03	2	102.50	0	0.00	104.00	2	11,502	0.02%
2021/09/02	0.7	108.00	0	0.00	107.50	0.7	11,858	0.01%
2021/09/01	2	106.50	0	0.00	106.50	2	12,244	0.02%
2021/08/31	5	110.00	4	109.38	109.50	1	12,513	0.01%
2021/08/30	1	108.50	0	0.00	107.00	1	12,898	0.01%
2021/08/27	2	110.00	0	0.00	107.50	2	13,400	0.01%
2021/08/26	1	119.50	6	119.75	120.50	-5	13,503	-0.04%
2021/08/25	2	117.25	6	117.17	119.50	-4	13,795	-0.03%
2021/08/24	1	115.00	1	116.00	115.00	0	13,900	0.00%
2021/08/23	9	118.50	11	119.09	117.00	-2	13,976	-0.01%
2021/08/20	4	110.50	3	111.83	112.00	1	13,862	0.01%
2021/08/19	4	110.13	7	110.79	109.50	-3	13,888	-0.02%
2021/08/18	10	106.25	11	107.59	111.00	-1	13,840	-0.01%
2021/08/17	0	0.00	1.2	104.83	103.00	-1.2	13,772	-0.01%
2021/08/16	7	105.93	7	106.64	105.50	0	13,751	0.00%
2021/08/13	12	115.83	7	114.86	112.50	5	13,679	0.04%
2021/08/12	5	112.70	8	112.13	114.50	-3	13,543	-0.02%
2021/08/11	4.2	109.33	7	107.64	109.50	-2.8	13,496	-0.02%
2021/08/10	25	115.48	16	111.38	110.50	9	13,429	0.07%
2021/08/09	10	114.60	15	115.77	118.00	-5	13,206	-0.04%
2021/08/06	6	107.58	16	108.44	107.50	-10	12,922	-0.08%
2021/08/05	10	106.65	15	107.87	103.50	-5	12,891	-0.04%
2021/08/04	1	107.00	2	108.00	108.00	-1	12,892	-0.01%
2021/08/03	2	105.50	1	103.50	104.00	1	12,920	0.01%
2021/08/02	6	100.58	7	104.14	105.00	-1	12,949	-0.01%
2021/07/30	17.5	103.01	3	102.67	101.50	14.5	12,926	0.11%
2021/07/29	2	107.00	11	107.86	109.50	-9	12,884	-0.07%
2021/07/28	8	101.69	3	102.83	101.50	5	12,840	0.04%
2021/07/27	3	106.83	0	0.00	104.00	3	12,855	0.02%
2021/07/26	0	0.00	5	112.50	112.50	-5	12,864	-0.04%
2021/07/23	5	110.10	0	0.00	109.00	5	12,840	0.04%
2021/07/22	12	106.08	5	105.40	109.50	7	12,805	0.05%
2021/07/21	6.3	108.16	4	104.63	105.50	2.3	12,763	0.02%
2021/07/20	5.3	108.03	2	110.50	111.00	3.3	12,747	0.03%
2021/07/19	3	113.17	6	113.25	115.00	-3	12,746	-0.02%
2021/07/16	18.5	115.93	11	116.14	112.50	7.5	12,872	0.06%
2021/07/15	23	116.46	21.7	117.60	118.00	1.4	12,841	0.01%
2021/07/14	9.4	107.98	14	107.89	112.00	-4.6	12,565	-0.04%
2021/07/13	21.6	118.67	7	114.14	111.00	14.6	12,477	0.12%
2021/07/12	2	119.25	9.1	120.22	123.00	-7.1	12,377	-0.06%
2021/07/09	6.1	117.09	1	119.50	115.00	5.1	12,268	0.04%
2021/07/08	7.2	120.94	3	120.67	122.50	4.2	12,227	0.03%
2021/07/07	11.3	121.41	9	120.94	121.50	2.3	12,159	0.02%
2021/07/06	7.5	124.10	6	125.00	120.00	1.5	12,017	0.01%
2021/07/05	10.4	120.74	111.6	121.50	124.50	-101.2	11,887	-0.85%	大賣/鉅額交易
2021/07/02	17.5	127.91	22	128.09	128.00	-4.5	11,742	-0.04%
2021/07/01	39	136.27	50	135.06	131.00	-11	11,599	-0.09%
2021/06/30	15	134.63	21	134.69	134.00	-6	11,281	-0.05%
2021/06/29	24	135.75	18	133.22	130.50	6	11,026	0.05%
2021/06/28	35.2	141.53	33	140.08	137.50	2.2	10,780	0.02%
2021/06/25	14	136.79	13	135.73	134.00	1	10,339	0.01%
2021/06/24	38.8	138.46	33	136.29	134.50	5.8	9,950	0.06%
2021/06/23	22	131.45	16	131.50	132.00	6	9,231	0.07%
2021/06/22	75.6	153.48	57.5	150.99	138.50	18.1	8,802	0.21%
2021/06/21	43.2	154.71	347	154.76	149.50	-303.8	7,861	-3.86%	大賣/鉅額交易
2021/06/18	452.5	143.99	56	143.15	145.50	396.5	7,103	5.58%	大買/鉅額交易
2021/06/17	6	126.50	25	129.24	132.50	-19	6,372	-0.30%
2021/06/16	19.1	125.62	120	129.97	120.50	-100.9	6,173	-1.63%	大賣/
2021/06/15	30	129.92	208	131.41	126.50	-178	6,121	-2.91%	大賣/鉅額交易
2021/06/11	76	134.79	57	135.18	131.00	19	5,913	0.32%
2021/06/10	342	125.23	52	124.81	130.50	290	5,356	5.41%	大買/鉅額交易
2021/06/09	59	124.64	330	125.46	119.00	-271	4,980	-5.44%	大賣/鉅額交易
2021/06/08	37	117.58	28	118.18	119.50	9	4,582	0.20%
2021/06/07	177.4	108.70	174.1	119.73	109.00	3.3	4,317	0.08%	大買/大賣/
2021/06/04	290.3	119.69	36	118.04	120.00	254.3	3,895	6.53%	大買/鉅額交易
2021/06/03	6	106.00	9.4	108.48	109.50	-3.4	3,408	-0.10%
2021/06/02	12.5	96.69	24	97.58	99.80	-11.6	3,268	-0.35%
2021/06/01	10.2	88.67	55	87.14	90.80	-44.8	2,937	-1.53%
2021/05/28	14	79.78	2	80.30	80.20	12	2,668	0.45%
2021/05/27	1.1	79.82	7	77.71	78.10	-5.9	2,705	-0.22%
2021/05/26	2	74.65	2	74.45	74.90	0	2,659	0.00%
2021/05/25	0	0.00	15	72.89	73.60	-15	2,644	-0.57%
2021/05/24	14	75.16	1	74.90	74.00	13	2,634	0.49%
2021/05/21	2	73.40	2	73.35	74.00	0	2,621	0.00%
2021/05/20	4	72.10	3	72.27	71.80	1	2,618	0.04%
2021/05/19	3	72.30	3	72.87	72.80	0	2,616	0.00%
2021/05/18	2	70.10	2	71.35	72.90	0	2,600	0.00%
2021/05/17	0	0.00	11	68.10	66.80	-11	2,587	-0.43%
2021/05/14	2	72.25	0	0.00	71.00	2	2,564	0.08%
2021/05/13	10	69.00	3	71.30	71.90	7	2,543	0.28%
2021/05/12	21	71.97	16	73.15	71.20	5	2,518	0.20%
2021/05/11	1	79.10	9	77.39	77.60	-8	2,458	-0.33%
2021/05/10	0	0.00	1	81.50	80.80	-1	2,413	-0.04%
2021/05/07	2	79.30	1	79.70	79.70	1	2,377	0.04%
2021/05/06	2	79.80	1	78.60	78.60	1	2,369	0.04%
2021/05/04	17	76.88	7	78.17	77.30	10	2,353	0.42%
2021/05/03	0	0.00	6	80.80	80.60	-6	2,298	-0.26%
2021/04/29	1	79.50	8	79.56	79.90	-7	2,248	-0.31%
2021/04/28	5	80.02	0	0.00	80.00	5	2,243	0.22%
2021/04/27	9	80.46	2	80.70	80.60	7	2,242	0.31%
2021/04/26	6	81.00	1	80.40	81.80	5	2,211	0.23%
2021/04/23	7.2	78.37	1	79.00	78.80	6.2	2,175	0.28%
2021/04/22	26.1	83.12	17.1	83.49	80.00	9	2,152	0.42%
2021/04/21	6	82.75	4	82.40	83.00	2	1,974	0.10%
2021/04/20	0	0.00	1	79.90	80.00	-1	1,881	-0.05%
2021/04/19	11	80.69	8.9	80.20	80.60	2.1	1,888	0.11%
2021/04/16	7	78.96	0.3	79.20	79.90	6.7	1,854	0.36%
2021/04/15	7	77.87	8	77.80	77.70	-1	1,840	-0.05%
2021/04/14	2.3	77.64	0	0.00	78.10	2.3	1,852	0.12%
2021/04/13	0	0.00	2	79.85	79.20	-2	1,890	-0.11%
2021/04/12	1.1	79.17	0	0.00	79.00	1.1	1,920	0.06%
2021/04/09	4	79.08	18	78.96	79.00	-14	1,911	-0.73%
2021/04/08	1.2	80.25	13	80.10	79.90	-11.9	1,908	-0.62%
2021/04/07	3.3	80.62	2	80.90	80.50	1.3	1,900	0.07%
2021/04/06	4.4	79.18	1	79.90	79.70	3.4	1,922	0.18%
2021/04/01	9	80.66	2	80.85	80.50	7	2,046	0.34%
2021/03/31	2	82.20	7	81.94	82.30	-5	2,007	-0.25%
2021/03/30	2	80.70	1	80.60	80.10	1	1,972	0.05%
2021/03/29	0	0.00	10	80.14	80.50	-10	1,964	-0.51%
2021/03/26	2	78.70	3	78.73	78.70	-1	1,969	-0.05%
2021/03/25	5	77.80	1	77.30	78.10	4	2,024	0.20%
2021/03/24	0	77.40	1	77.50	77.50	-1	2,029	-0.05%
2021/03/23	5	77.02	14	77.21	77.20	-9	2,025	-0.44%
2021/03/22	6.1	77.55	5	77.94	78.50	1.1	1,988	0.05%
2021/03/19	4	76.25	21	76.47	76.10	-17	1,970	-0.86%
2021/03/18	23	76.30	108	76.34	76.10	-85	2,036	-4.17%	大賣/
2021/03/17	2	76.10	2	76.10	76.10	0	1,910	0.00%
2021/03/16	0	0.00	1	69.50	69.20	-1	1,879	-0.05%
2021/03/12	1	67.60	2	67.85	68.10	-1	1,951	-0.05%
2021/03/11	0	0.00	47	67.59	68.00	-47	1,954	-2.40%
2021/03/10	0	0.00	1	66.60	67.10	-1	1,956	-0.05%
2021/03/09	0	0.00	2	66.70	67.20	-2	1,984	-0.10%
2021/03/08	1	66.00	0	0.00	65.40	1	1,967	0.05%
2021/03/05	4	65.93	1	65.90	65.90	3	1,965	0.15%
2021/03/04	4	65.18	0	0.00	66.10	4	1,961	0.20%
2021/03/03	2	64.05	1	65.20	65.50	1	1,955	0.05%
2021/03/02	16	67.31	2	66.25	65.10	14	1,941	0.72%
2021/02/26	3	64.50	10	64.31	64.60	-7	1,856	-0.38%
2021/02/24	4	63.20	0	0.00	62.60	4	1,852	0.22%
2021/02/23	0	0.00	2	63.90	63.70	-2	1,857	-0.11%
2021/02/22	0	0.00	2	63.85	64.00	-2	1,864	-0.11%
2021/02/19	0	0.00	2	63.00	63.00	-2	1,866	-0.11%
2021/02/18	0	0.00	3	63.30	63.10	-3	1,893	-0.16%
2021/02/17	6	61.77	2	62.00	62.90	4	1,898	0.21%
2021/02/04	1	60.80	0	0.00	61.40	1	1,913	0.05%
2021/02/03	1	61.40	0	0.00	60.70	1	1,956	0.05%
2021/02/02	0	0.00	1	60.70	60.60	-1	2,045	-0.05%
2021/01/28	16	60.14	2	60.15	60.30	14	2,253	0.62%
2021/01/27	2	60.20	4	60.13	60.00	-2	2,276	-0.09%
2021/01/26	2	59.30	0	0.00	59.30	2	2,294	0.09%
2021/01/25	2	57.60	1	57.50	58.40	1	2,319	0.04%
2021/01/22	2	56.80	1	56.40	56.90	1	2,342	0.04%
2021/01/21	1	57.00	3	57.00	56.00	-2	2,377	-0.08%
2021/01/20	7	55.63	0	0.00	56.20	7	2,499	0.28%
2021/01/19	3	58.30	1	58.50	58.20	2	2,536	0.08%
2021/01/18	4	56.13	5	56.14	57.80	-1	2,685	-0.04%
2021/01/15	15	59.47	1	60.60	58.10	14	2,720	0.51%
2021/01/14	9	61.10	0	0.00	61.00	9	2,711	0.33%
2021/01/12	4	60.93	4	60.80	60.50	0	2,756	0.00%
2021/01/11	5	62.00	0	0.00	62.40	5	2,754	0.18%
2021/01/07	1	63.00	0	0.00	62.70	1	2,973	0.03%
2021/01/06	3	63.53	6	64.18	62.50	-3	3,084	-0.10%
2021/01/05	21	65.60	0	0.00	65.00	21	3,071	0.68%
2021/01/04	18	67.22	23	66.84	66.50	-5	3,037	-0.16%
2020/12/31	12	66.24	0	0.00	66.30	12	3,038	0.39%
2020/12/30	0	0.00	4	66.73	66.70	-4	3,049	-0.13%
2020/12/29	3	70.00	0	0.00	67.40	3	3,044	0.10%
2020/12/28	12	69.24	12	71.03	68.80	0	3,020	0.00%
2020/12/25	4	67.03	5	67.04	67.20	-1	2,887	-0.03%
2020/12/24	3	65.80	0	0.00	65.90	3	2,883	0.10%
2020/12/23	2	65.35	0	0.00	65.60	2	2,901	0.07%
2020/12/22	1	65.90	22	67.37	66.00	-21	2,947	-0.71%
2020/12/21	1	69.70	8	67.64	68.30	-7	2,930	-0.24%
2020/12/18	1	66.70	4	66.83	66.10	-3	2,889	-0.10%
2020/12/17	5	66.76	0	0.00	66.50	5	2,911	0.17%
2020/12/16	2	67.85	1	67.90	68.10	1	2,933	0.03%
2020/12/15	27	68.34	0	0.00	68.00	27	2,971	0.91%
2020/12/14	23	69.62	14	69.74	70.50	9	2,947	0.31%
2020/12/11	2	67.30	2	67.45	67.40	0	2,881	0.00%
2020/12/10	0	0.00	1	67.50	66.80	-1	2,918	-0.03%
2020/12/09	1	68.40	0	0.00	67.40	1	3,064	0.03%
2020/12/08	3	68.97	13	68.75	67.80	-10	3,131	-0.32%
2020/12/07	36	66.57	1	66.40	66.70	35	3,074	1.14%
2020/12/04	41	66.96	0	0.00	66.80	41	3,128	1.31%
2020/12/03	7	66.09	10	66.37	66.30	-3	3,205	-0.09%
2020/12/02	5	64.20	2	64.00	64.70	3	3,251	0.09%
2020/12/01	0	0.00	6	64.35	64.50	-6	3,325	-0.18%
2020/11/30	3	65.03	0	0.00	65.00	3	3,427	0.09%
2020/11/27	2	65.25	1	65.10	65.40	1	3,635	0.03%
2020/11/26	2	65.10	1	65.20	65.10	1	4,000	0.02%
2020/11/25	0	0.00	1	65.40	64.90	-1	4,113	-0.02%
2020/11/24	1	65.90	2	65.70	65.50	-1	4,406	-0.02%
2020/11/20	4	65.00	1	64.80	64.70	3	4,472	0.07%
2020/11/19	2	65.40	5	65.56	65.30	-3	4,549	-0.07%
2020/11/18	3	65.53	1	65.70	65.80	2	4,577	0.04%
2020/11/17	12	64.47	0	0.00	64.50	12	4,625	0.26%
2020/11/16	1	65.60	0	0.00	65.50	1	4,694	0.02%
2020/11/13	0	0.00	1	65.80	65.80	-1	4,752	-0.02%
2020/11/12	3	66.00	4	66.43	65.60	-1	4,824	-0.02%
2020/11/11	3	67.50	3	67.07	67.10	0	4,871	0.00%
2020/11/10	11	67.49	26	70.07	66.50	-15	5,047	-0.30%
2020/11/09	30	70.70	24	70.87	70.50	6	5,062	0.12%
2020/11/06	0	0.00	2	68.55	69.50	-2	5,089	-0.04%
2020/11/05	15	68.85	11	69.42	68.50	4	5,313	0.08%
2020/11/04	3	66.87	3	67.00	67.90	0	5,419	0.00%
2020/11/03	2	67.60	0	0.00	66.60	2	5,434	0.04%
2020/11/02	0	0.00	1.5	67.03	67.10	-1.5	5,499	-0.03%
2020/10/30	4	66.23	0	0.00	66.00	4	5,526	0.07%
2020/10/29	9	66.82	6	67.15	67.10	3	5,508	0.05%
2020/10/28	14	67.39	16	67.08	66.90	-2	5,496	-0.04%
2020/10/27	25	64.95	16	64.86	65.90	9	5,373	0.17%
2020/10/26	46	67.33	51	66.20	64.00	-5	5,330	-0.09%
2020/10/23	1	64.70	0	0.00	64.80	1	5,181	0.02%
2020/10/22	3	64.20	3	63.40	63.90	0	5,137	0.00%
2020/10/21	0	0.00	5	63.88	63.40	-5	5,123	-0.10%
2020/10/20	0	0.00	1	63.50	63.50	-1	5,097	-0.02%
2020/10/19	1	62.40	1	63.70	63.10	0	5,072	0.00%
2020/10/16	4	63.50	9	63.24	62.80	-5	5,066	-0.10%
2020/10/15	30	64.52	18	65.42	62.80	12	5,088	0.24%
2020/10/14	2	62.40	16	61.46	63.50	-14	4,895	-0.29%
2020/10/13	6	58.98	5	58.94	57.80	1	4,763	0.02%
2020/10/12	2	58.25	0	0.00	57.40	2	4,713	0.04%
2020/10/08	0	0.00	3	59.23	59.00	-3	4,710	-0.06%
2020/10/07	6	58.78	5	59.80	59.00	1	4,699	0.02%
2020/10/06	0	0.00	2	59.05	58.70	-2	4,682	-0.04%
2020/10/05	5	59.32	15	59.79	58.90	-10	4,720	-0.21%
2020/09/30	2	59.50	2	57.85	59.80	0	4,709	0.00%
2020/09/29	5	57.50	6	57.03	57.30	-1	4,726	-0.02%
2020/09/28	3	56.90	25	56.93	57.00	-22	4,756	-0.46%
2020/09/25	19	55.64	7	54.91	55.50	12	4,768	0.25%
2020/09/24	7	57.67	1	58.30	57.00	6	4,752	0.13%
2020/09/23	2	58.90	2	59.95	58.00	0	4,760	0.00%
2020/09/22	7	59.79	1	58.60	60.20	6	4,728	0.13%
2020/09/21	17	59.68	3	58.73	58.70	14	4,699	0.30%
2020/09/18	4	60.00	1	61.60	59.70	3	4,711	0.06%
2020/09/17	5	60.88	2	61.95	60.60	3	4,697	0.06%
2020/09/16	7	62.34	4	61.95	62.20	3	4,677	0.06%
2020/09/15	8	63.81	12	64.24	63.30	-4	4,679	-0.09%
2020/09/14	15	61.97	17	61.44	63.90	-2	4,651	-0.04%
2020/09/11	14	62.66	3	61.80	60.00	11	4,532	0.24%
2020/09/10	3	64.90	1	64.70	64.50	2	4,506	0.04%
2020/09/09	2	66.25	6	65.48	65.40	-4	4,615	-0.09%
2020/09/08	9	65.41	7	64.97	64.30	2	4,663	0.04%
2020/09/07	8	68.31	3	70.30	68.00	5	4,575	0.11%
2020/09/04	5	68.30	2	70.20	70.00	3	4,521	0.07%
2020/09/03	13	71.07	17	70.51	69.70	-4	4,485	-0.09%
2020/09/02	28	70.76	27	70.75	70.70	1	4,414	0.02%
2020/09/01	36	71.01	17	71.29	67.30	19	4,265	0.45%
2020/08/31	8	66.69	8	66.56	68.00	0	3,908	0.00%
2020/08/28	11	61.60	14	61.36	61.90	-3	3,802	-0.08%
2020/08/27	1	56.90	8	56.60	57.30	-7	3,512	-0.20%
2020/08/26	2	55.30	2	56.65	56.90	0	3,509	0.00%
2020/08/25	7	56.87	3	55.40	55.50	4	3,483	0.11%
2020/08/24	0	0.00	1	55.40	55.40	-1	3,421	-0.03%
2020/08/21	2	56.80	2	56.75	56.00	0	3,399	0.00%
2020/08/20	2	53.85	4	54.23	55.30	-2	3,339	-0.06%
2020/08/19	5	57.26	9	57.73	56.60	-4	3,245	-0.12%
2020/08/18	5	57.80	2	58.30	58.50	3	3,185	0.09%
2020/08/17	0	0.00	2	56.40	57.00	-2	3,121	-0.06%
2020/08/14	14	55.12	53	55.04	55.80	-39	3,080	-1.27%
2020/08/13	10	56.42	9	56.69	57.00	1	2,866	0.03%
2020/08/12	3	53.30	3	53.07	55.20	0	2,776	0.00%
2020/08/11	45	52.85	35.1	52.90	52.10	10	2,700	0.37%
2020/08/10	9	46.20	29	49.62	50.60	-20	2,448	-0.82%
2020/08/07	0	0.00	5	45.79	46.00	-5	2,291	-0.22%
2020/08/06	5	44.41	5	45.16	44.85	0	2,268	0.00%
2020/08/05	1	43.20	1	40.50	43.25	0	2,197	0.00%
2020/08/04	1	40.10	3	39.85	39.80	-2	2,184	-0.09%
2020/08/03	1	39.75	0	0.00	39.90	1	2,218	0.05%
2020/07/31	0	0.00	2	39.05	39.00	-2	2,215	-0.09%
2020/07/30	0	0.00	1	38.80	39.10	-1	2,210	-0.05%
2020/07/29	3	38.62	0	0.00	38.65	3	2,204	0.14%
2020/07/28	11	37.73	0	0.00	37.50	11	2,197	0.50%
2020/07/24	7	38.36	1	38.15	38.70	6	2,185	0.27%
2020/07/22	6	38.81	0	0.00	39.00	6	2,172	0.28%
2020/07/21	0	0.00	2	38.70	39.25	-2	2,149	-0.09%
2020/07/20	1	36.05	0	0.00	36.50	1	2,084	0.05%
2020/07/17	1	35.80	0	0.00	35.50	1	2,081	0.05%
2020/07/15	10	35.50	3	35.60	35.60	7	2,076	0.34%
2020/07/13	8	36.71	0	0.00	36.70	8	2,061	0.39%
2020/07/10	4	36.69	6	36.82	35.90	-2	2,043	-0.10%
2020/07/09	0	0.00	3	38.55	38.10	-3	1,997	-0.15%
2020/07/08	1	38.60	0	0.00	38.40	1	1,979	0.05%
2020/07/07	0	0.00	1	39.70	39.60	-1	1,928	-0.05%
2020/07/06	16	41.18	4	41.35	41.30	12	1,886	0.64%
2020/07/03	5	41.25	3	41.20	41.35	2	1,855	0.11%
2020/07/02	11	40.24	2	40.38	40.15	9	1,819	0.49%
2020/07/01	0	0.00	10	39.65	39.45	-10	1,780	-0.56%
2020/06/24	0	0.00	1	38.50	39.45	-1	1,699	-0.06%
2020/06/23	1	38.20	2	37.60	37.90	-1	1,670	-0.06%
2020/06/22	3	37.98	0	0.00	37.55	3	1,659	0.18%
2020/06/19	1.1	38.89	0	0.00	38.70	1.1	1,626	0.06%
2020/06/18	14	39.76	1.3	39.59	39.65	12.7	1,595	0.80%
2020/06/17	2	38.45	11	39.03	40.00	-9	1,566	-0.57%
2020/06/16	7	39.07	13	38.36	37.80	-6	1,499	-0.40%
2020/06/15	33	36.94	30	36.99	37.25	3	1,377	0.22%
2020/06/12	1	33.85	0	0.00	33.90	1	1,261	0.08%
2020/06/11	6	32.85	0	0.00	32.85	6	1,244	0.48%
2020/06/10	1	35.10	1	35.85	34.40	0	1,212	0.00%
2020/06/09	0	0.00	4	34.70	34.50	-4	1,170	-0.34%
2020/06/08	3	33.70	5	34.14	35.20	-2	1,136	-0.18%
2020/06/05	1	32.15	1	32.15	32.45	0	1,070	0.00%
2020/06/04	4	32.05	15	32.22	32.10	-11	1,058	-1.04%
2020/06/03	0	0.00	1	32.00	32.35	-1	1,056	-0.09%
2020/06/02	20	31.53	1	32.50	31.50	19	1,038	1.83%
2020/06/01	1	31.50	1	31.35	31.50	0	996	0.00%
2020/05/29	2	30.50	0.6	30.85	31.00	1.4	977	0.14%
2020/05/28	2	30.00	0	0.00	29.90	2	949	0.21%
2020/05/27	1	29.80	0	0.00	29.90	1	932	0.11%
2020/05/26	0	0.00	1	29.75	29.65	-1	935	-0.11%
2020/05/25	4	29.45	4	29.63	29.55	0	925	0.00%
2020/05/21	0	0.00	3	29.85	30.10	-3	893	-0.34%
2020/05/19	5	29.03	2	29.20	29.10	3	853	0.35%
2020/05/18	3	29.60	0	0.00	29.00	3	844	0.36%
2020/05/15	4	29.15	0	0.00	28.35	4	811	0.49%
2020/05/14	6	29.58	8	29.70	28.90	-2	788	-0.25%
2020/05/13	5	29.50	1	29.60	29.65	4	764	0.52%
2020/05/12	8	28.73	23	28.57	28.75	-15	739	-2.03%
2020/05/11	10	28.15	14	28.33	28.70	-4	717	-0.56%
2020/05/08	14	27.64	0	0.00	27.45	14	669	2.09%
2020/05/07	0	0.00	2	26.75	27.00	-2	630	-0.32%
2020/04/06	0	22.15	2	22.00	22.15	-2	700	-0.29%
2020/03/31	0	0.00	1	22.30	22.00	-1	707	-0.14%
2020/03/27	2	22.50	4	22.20	22.10	-2	720	-0.28%
2020/03/26	0	0.00	5	21.82	21.95	-5	746	-0.67%
2020/03/25	1	20.70	2.3	20.74	20.55	-1.3	743	-0.18%
2020/03/24	3	19.62	0	0.00	19.95	3	731	0.41%
2020/03/23	1	19.15	0	0.00	19.10	1	713	0.14%
2020/03/20	0	0.00	2	21.20	21.20	-2	693	-0.29%
2020/03/13	3	23.00	0	0.00	23.70	3	653	0.46%
2020/03/09	1	25.75	0	0.00	25.90	1	657	0.15%
2020/03/06	0.3	26.00	0	0.00	25.95	0.3	643	0.05%
2020/03/05	0.3	26.10	0	0.00	26.10	0.3	649	0.05%
2020/03/04	1	25.95	41	25.96	26.05	-40	663	-6.03%
2020/03/03	1.3	26.20	31	26.25	26.25	-29.7	671	-4.43%
2020/03/02	0.3	26.00	0.1	26.00	26.00	0.2	676	0.04%
2020/02/27	1	26.25	0	0.00	26.60	1	679	0.15%
2020/02/25	0.3	26.35	0	0.00	26.35	0.3	674	0.05%
2020/02/24	0.2	26.40	0	0.00	26.45	0.2	672	0.04%
2020/02/21	0	0.00	4	26.65	26.85	-4	671	-0.60%
2020/02/20	0	0.00	1	27.20	27.05	-1	672	-0.15%
2020/02/17	1	26.30	11	26.30	26.35	-10	657	-1.52%
2020/02/13	1	26.60	0	0.00	26.65	1	683	0.15%
2020/02/10	0.3	26.05	0	0.00	26.00	0.3	698	0.04%
2020/02/06	0	0.00	1	26.70	26.90	-1	687	-0.15%
2020/02/04	4	26.48	0	0.00	26.55	4	697	0.57%
2020/02/03	1.3	26.35	2	26.05	26.25	-0.7	688	-0.11%
2020/01/31	2	27.00	0	0.00	26.90	2	674	0.30%
2020/01/30	0.3	26.60	2	27.25	26.50	-1.7	663	-0.26%
2020/01/20	0	0.00	9	28.78	28.70	-9	626	-1.44%
2020/01/17	3	28.52	1	28.35	28.70	2	616	0.32%
2020/01/16	6	28.48	1	28.10	28.70	5	610	0.82%
2020/01/15	4	27.85	0	0.00	28.05	4	591	0.68%
2020/01/02	0	0.00	1	28.20	28.20	-1	550	-0.18%
2019/12/31	4	28.05	5	28.02	28.10	-1	543	-0.18%
2019/12/30	0	0.00	3	27.80	27.70	-3	528	-0.57%
2019/12/26	2	27.08	0	0.00	27.15	2	511	0.39%
2019/12/25	2	27.20	5	27.11	27.20	-3	501	-0.60%
2019/12/24	2	27.45	5	27.39	27.45	-3	491	-0.61%
2019/12/23	2	27.73	0	0.00	28.00	2	476	0.42%
2019/12/19	0	0.00	3	26.25	26.35	-3	428	-0.70%
2019/12/13	1	26.05	0	0.00	26.10	1	421	0.24%
2019/12/09	0	0.00	12	26.35	26.25	-12	431	-2.78%
2019/12/06	12	26.23	0	0.00	26.35	12	437	2.74%
2019/11/28	0	0.00	5	26.10	25.90	-5	499	-1.00%
2019/11/27	1	25.90	0	0.00	26.05	1	494	0.20%
2019/11/25	2	25.53	0	0.00	25.40	2	478	0.42%
2019/11/12	9	25.93	5	25.90	25.80	4	496	0.81%
2019/11/11	0	0.00	1	25.35	25.50	-1	491	-0.20%
2019/11/04	8	25.14	0	0.00	25.20	8	508	1.57%
2019/10/17	0	0.00	4	24.15	24.15	-4	481	-0.83%
2019/10/08	9.3	24.11	4	24.20	23.80	5.3	481	1.11%
2019/09/23	1	25.15	0	0.00	24.95	1	509	0.20%
2019/09/12	0	0.00	1	25.10	25.05	-1	495	-0.20%
2019/09/10	2	25.05	0	0.00	24.80	2	480	0.42%
2019/09/09	2	25.83	1	26.30	25.60	1	465	0.21%
2019/09/06	2	24.80	0	0.00	24.80	2	397	0.50%
2019/09/05	0	0.00	1.3	23.81	23.85	-1.3	368	-0.36%
2019/09/02	0	0.00	1	23.75	23.80	-1	365	-0.27%
2019/08/30	0	0.00	4	23.50	23.50	-4	359	-1.11%
2019/08/26	5	23.05	1	23.05	23.25	4	410	0.97%
2019/08/19	1	23.85	0	0.00	23.55	1	393	0.25%
2019/08/14	0	0.00	1	23.30	23.45	-1	357	-0.27%
2019/08/13	2	23.00	0	0.00	23.10	2	345	0.58%
2019/08/12	25	22.99	0	0.00	23.10	25	333	7.49%
2019/08/08	1	21.40	0	0.00	21.45	1	305	0.33%
2019/08/02	0	0.00	1	21.10	21.15	-1	319	-0.31%
2019/07/31	5	21.42	0	0.00	21.40	5	336	1.48%
2019/07/22	0	0.00	3	21.40	21.40	-3	342	-0.88%
2019/07/12	10	21.45	3	21.27	21.25	7	332	2.11%
2019/07/11	10	21.45	1	21.40	21.40	9	329	2.73%
2019/07/09	2	22.88	1	22.85	22.85	1	307	0.32%
2019/07/03	2	22.45	0	0.00	22.45	2	280	0.71%
2019/06/18	1	22.35	0	0.00	22.35	1	305	0.33%
2019/06/17	1	22.30	0	0.00	22.30	1	302	0.33%
2019/06/05	0	0.00	15	22.20	21.90	-15	294	-5.09%
2019/05/31	4	21.88	0	0.00	21.90	4	233	1.71%
2019/05/29	1	21.65	0	0.00	21.65	1	233	0.43%
2019/05/28	1	21.70	0	0.00	21.70	1	232	0.43%
2019/05/23	5	21.40	0	0.00	21.40	5	233	2.14%
2019/05/13	3	21.92	0	0.00	21.70	3	215	1.39%
2019/05/10	8	22.61	0	0.00	22.35	8	209	3.82%
2019/05/09	2	22.40	0	0.00	22.50	2	203	0.98%
2019/05/08	2	21.83	1	21.80	21.85	1	184	0.54%
2019/05/06	6	21.82	0	0.00	21.80	6	183	3.27%
2019/05/03	5	22.10	0	0.00	22.20	5	180	2.78%
2019/04/03	0	0.00	5	21.50	21.45	-5	140	-3.56%
2019/04/02	0	0.00	0.5	21.45	21.40	-0.5	138	-0.38%
2019/03/26	0	21.45	0	0.00	21.45	0	121	0.00%
2019/03/21	0	0.00	10	21.39	21.35	-10	107	-9.32%
2019/03/20	0	0.00	4	20.90	20.85	-4	89	-4.49%
2019/01/04	1	19.45	0	0.00	19.45	1	88	1.13%
2018/11/20	0	0.00	1	19.75	19.65	-1	114	-0.88%
2018/11/12	1	20.00	0	0.00	19.95	1	112	0.89%
2018/11/07	0	19.80	0	0.00	19.80	0	110	0.00%
2018/10/01	0	19.85	0	0.00	19.90	0	125	0.00%
2018/08/21	1	19.90	0	0.00	19.85	1	127	0.79%
2018/08/08	5	20.10	0	0.00	20.05	5	118	4.21%
2018/08/07	5	20.90	10	20.90	20.90	-5	110	-4.54%
2018/06/29	0	0.00	0.5	20.15	20.15	-0.5	93	-0.57%
2018/06/28	1	20.10	0	0.00	20.10	1	92	1.08%
2018/06/19	0	0.00	5	20.60	20.55	-5	93	-5.37%
2018/03/14	0	0.00	2	21.65	21.75	-2	280	-0.71%
2018/02/26	0	21.35	0	0.00	21.35	0	289	0.00%
2018/01/17	0	0.00	0.3	21.40	21.45	-0.3	346	-0.09%
2018/01/03	0	0.00	1	21.85	21.55	-1	341	-0.29%
2018/01/02	1	21.85	4	21.78	21.80	-3	324	-0.92%