中菲行 (5609)-元大-基隆孝二券商分點個股進出

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
91.7
漲跌
▲1.9
漲幅
+2.12%
成交量
414張
產業
上櫃航運類股
487人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中菲行 (5609)籌碼相關－元大-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/04/11	1	91.30	0	0.00	91.40	1	422	0.24%
2024/04/09	1	92.10	0	0.00	92.20	1	427	0.23%
2024/03/21	0	0.00	0.1	90.20	90.60	-0.1	526	-0.01%
2024/03/13	0	0.00	1	90.80	90.70	-1	534	-0.19%
2024/03/12	0	0.00	2	88.99	89.10	-2	517	-0.39%
2024/03/11	0	0.00	0.1	88.10	88.20	-0.1	510	-0.02%
2024/03/06	0	0.00	1	86.30	86.50	-1	519	-0.19%
2024/03/04	1	83.80	0	0.00	83.90	1	507	0.20%
2024/03/01	0	0.00	1	84.20	84.30	-1	502	-0.20%
2024/02/16	1	83.10	0	0.00	83.00	1	481	0.21%
2024/02/15	1	83.70	0	0.00	83.50	1	475	0.21%
2024/01/29	0	0.00	1	87.50	87.80	-1	447	-0.22%
2024/01/25	0	0.00	2	87.70	87.50	-2	440	-0.45%
2024/01/24	0	0.00	1.1	88.36	88.10	-1.1	438	-0.24%
2024/01/19	0	0.00	1	86.50	86.60	-1	423	-0.24%
2024/01/18	2	85.95	0	0.00	85.90	2	420	0.48%
2024/01/17	0	0.00	2	85.10	85.30	-2	419	-0.48%
2024/01/09	2	84.45	1	83.90	83.80	1	426	0.23%
2024/01/08	0	0.00	2	86.60	86.90	-2	416	-0.48%
2024/01/04	0	0.00	2.3	85.55	85.50	-2.3	404	-0.57%
2023/12/29	2	82.80	0	0.00	82.80	2	389	0.51%
2023/12/27	0	0.00	2	84.30	83.90	-2	384	-0.52%
2023/12/26	0	0.00	1	83.90	83.50	-1	383	-0.26%
2023/12/25	4	84.23	2	83.20	83.00	2	381	0.52%
2023/12/22	1	89.00	1	91.50	88.40	0	352	0.00%
2023/12/18	0	0.00	1	85.30	86.10	-1	292	-0.34%
2023/12/15	1	84.10	0	0.00	83.00	1	270	0.37%
2023/12/13	0	0.00	1	83.40	83.30	-1	262	-0.38%
2023/12/12	1	81.30	1	81.30	81.70	0	251	0.00%
2023/12/06	0.1	80.50	0	0.00	80.70	0.1	245	0.04%
2023/12/05	3	82.53	2	81.40	81.30	1	239	0.42%
2023/12/01	0	79.60	0	0.00	79.60	0	208	0.01%
2023/11/14	0	0.00	0.3	79.70	79.30	-0.3	219	-0.12%
2023/11/13	0	0.00	0.2	79.20	79.20	-0.2	220	-0.07%
2023/11/07	0	80.00	0	0.00	80.10	0	220	0.01%
2023/10/30	0	79.30	1	79.80	79.70	-1	228	-0.43%
2023/10/24	0	0.00	1	77.50	78.50	-1	230	-0.43%
2023/10/11	0	79.00	0	0.00	77.10	0	208	0.00%
2023/10/02	1	78.90	0	0.00	78.80	1	234	0.43%
2023/09/22	0	0.00	2	79.10	78.70	-2	338	-0.59%
2023/09/18	0	0.00	0	81.40	81.70	0	361	-0.01%
2023/09/15	0	0.00	0.1	79.80	80.80	-0.1	362	-0.01%
2023/09/01	0	0.00	1	77.50	77.20	-1	420	-0.24%
2023/08/30	0	0.00	3	76.27	76.30	-3	424	-0.71%
2023/08/23	1	74.50	0	0.00	74.50	1	428	0.23%
2023/08/18	0	0.00	1	76.50	76.40	-1	433	-0.23%
2023/08/14	0	74.40	0	0.00	73.70	0	426	0.00%
2023/08/11	0	74.70	0	0.00	74.60	0	426	0.00%
2023/08/04	1	74.90	0	0.00	75.80	1	427	0.23%
2023/08/02	0	75.00	0	0.00	75.00	0	431	0.00%
2023/07/31	0	74.70	0	0.00	74.30	0	429	0.00%
2023/07/28	0	0.00	3	73.30	74.40	-3	427	-0.70%
2023/07/26	0	0.00	1	72.60	72.50	-1	424	-0.24%
2023/07/25	1	70.60	0	0.00	71.40	1	422	0.24%
2023/07/24	2	71.00	0	0.00	70.80	2	425	0.47%
2023/07/21	1	71.50	0	0.00	71.10	1	429	0.23%
2023/07/18	1	70.20	0	0.00	70.40	1	445	0.22%
2023/07/13	1	72.10	0	0.00	70.10	1	445	0.23%
2023/07/12	2	72.80	7	73.30	72.80	-5	440	-1.13%
2023/07/11	0	74.50	0	0.00	74.60	0	437	0.00%
2023/07/06	7	77.80	0	0.00	77.60	7	432	1.62%
2023/07/05	2	78.30	0	0.00	78.20	2	431	0.46%
2023/07/04	0	79.10	1	79.60	78.70	-1	427	-0.23%
2023/07/03	2.1	77.75	2	78.80	78.20	0.1	419	0.02%
2023/06/30	2	92.35	5	91.84	92.30	-3	379	-0.79%
2023/06/29	0	0.00	2	89.50	89.20	-2	340	-0.59%
2023/06/28	1	89.60	1	89.70	89.50	0	335	0.00%
2023/06/27	0	0.00	1	89.60	89.70	-1	334	-0.30%
2023/06/21	0	0.00	1	91.10	90.90	-1	335	-0.30%
2023/06/20	1	91.50	0	0.00	91.20	1	334	0.30%
2023/06/19	1	91.80	1	91.50	91.60	0	334	0.00%
2023/06/16	1	92.80	0	0.00	92.70	1	334	0.30%
2023/06/15	0	0.00	1	92.40	92.60	-1	337	-0.30%
2023/06/14	0	0.00	1	91.80	92.20	-1	357	-0.28%
2023/06/12	2	89.75	0	0.00	90.00	2	388	0.51%
2023/06/09	3	91.63	0	0.00	91.30	3	384	0.78%
2023/06/07	0	0.00	1	88.10	88.10	-1	359	-0.28%
2023/06/02	3	86.00	0.2	86.00	86.00	2.8	354	0.78%
2023/05/12	1	83.20	0	0.00	84.20	1	405	0.25%
2023/05/11	1	84.30	0	0.00	84.30	1	408	0.25%
2023/05/09	4	84.18	0	0.00	84.10	4	410	0.97%
2023/05/05	0	0.00	1	87.80	86.80	-1	410	-0.24%
2023/05/02	0	86.50	0	0.00	86.30	0	416	0.00%
2023/04/27	1	85.80	0	0.00	85.60	1	422	0.24%
2023/04/26	2	85.50	0	0.00	86.00	2	421	0.48%
2023/04/25	0	0.00	2	86.20	85.40	-2	415	-0.48%
2023/04/10	1	86.70	0	0.00	86.60	1	372	0.27%
2023/03/30	1	86.10	0	0.00	85.80	1	378	0.26%
2023/03/29	0	0.00	1	85.30	85.60	-1	376	-0.27%
2023/03/28	0	0.00	3	85.00	84.90	-3	373	-0.80%
2023/03/27	0	0.00	1	84.50	84.50	-1	369	-0.27%
2023/03/24	0	0.00	1	84.00	84.10	-1	372	-0.27%
2023/03/20	1	83.70	0	0.00	83.70	1	358	0.28%
2023/03/17	0	0.00	3	83.77	84.30	-3	352	-0.85%
2023/03/16	7	83.80	2	83.15	83.00	5	329	1.52%
2023/03/13	0	0.00	3	78.60	80.40	-3	294	-1.02%
2023/03/08	3	79.53	0	0.00	79.50	3	288	1.04%
2023/03/06	5	79.76	0	0.00	79.30	5	285	1.75%
2023/03/02	0	0.00	1	78.90	80.10	-1	280	-0.36%
2023/02/23	0	0.00	2	78.00	78.30	-2	257	-0.78%
2023/02/21	0	0.00	3	75.87	76.20	-3	244	-1.23%
2023/02/17	1	74.20	0	0.00	74.20	1	240	0.42%
2023/02/14	2	74.40	0	0.00	74.50	2	255	0.78%
2023/02/10	1	74.90	0	0.00	74.90	1	269	0.37%
2023/02/07	0	0.00	2	75.00	74.60	-2	282	-0.71%
2023/02/06	1	74.70	1	74.40	75.10	0	288	0.00%
2023/02/01	1	73.70	1	74.20	74.00	0	283	0.00%
2023/01/09	2	71.10	0	0.00	71.20	2	317	0.63%
2022/12/29	0	0.00	1	69.30	69.50	-1	348	-0.29%
2022/12/26	1	70.50	0	0.00	70.20	1	356	0.28%
2022/12/23	2	72.05	0	0.00	71.80	2	355	0.56%
2022/12/22	1	72.40	4	72.40	73.00	-3	354	-0.85%
2022/12/21	2	69.80	0	0.00	69.80	2	350	0.57%
2022/12/15	0	0.00	1	71.50	71.10	-1	346	-0.29%
2022/12/13	0	0.00	1	70.70	70.60	-1	349	-0.29%
2022/12/06	1	73.30	0	0.00	72.70	1	354	0.28%
2022/12/05	0	0.00	1	74.60	74.60	-1	352	-0.28%
2022/11/30	1	73.50	0	0.00	72.70	1	355	0.28%
2022/11/21	1	69.90	0	0.00	70.40	1	374	0.27%
2022/11/15	1	70.40	0	0.00	70.60	1	372	0.27%
2022/11/14	0	0.00	0.2	70.50	70.20	-0.2	372	-0.05%
2022/11/09	2	68.45	0	0.00	68.80	2	367	0.54%
2022/11/02	0	0.00	3	63.90	64.40	-3	464	-0.65%
2022/10/27	0	0.00	1	60.20	60.60	-1	457	-0.22%
2022/10/21	0	0.00	2.2	61.14	61.50	-2.2	447	-0.48%
2022/10/20	1	60.20	1	59.80	60.50	0	447	0.00%
2022/10/19	0	0.00	1	62.00	61.60	-1	442	-0.23%
2022/10/18	1	61.30	0	0.00	61.20	1	439	0.23%
2022/10/17	2	60.35	1	60.80	61.00	1	436	0.23%
2022/10/14	0	0.00	2	63.35	63.00	-2	430	-0.46%
2022/10/13	2	62.00	0	0.00	60.80	2	427	0.47%
2022/10/05	1	65.00	0	0.00	65.00	1	415	0.24%
2022/10/03	0	0.00	1	63.50	63.10	-1	424	-0.24%
2022/09/30	0	0.00	2	58.80	61.60	-2	431	-0.46%
2022/09/28	1	61.70	0	0.00	60.40	1	439	0.23%
2022/09/27	0	0.00	1	65.80	66.60	-1	437	-0.23%
2022/09/26	0	0.00	2	66.70	65.20	-2	440	-0.45%
2022/09/19	1	69.90	0	0.00	70.30	1	492	0.20%
2022/09/16	0	71.80	0	0.00	72.20	0	505	0.00%
2022/09/06	2	70.90	0	0.00	71.00	2	697	0.29%
2022/09/05	0.1	71.90	0	0.00	71.90	0.1	719	0.01%
2022/09/02	1	75.20	0	0.00	74.30	1	737	0.14%
2022/08/24	3	81.10	0	0.00	80.70	3	794	0.38%
2022/08/15	0	0.00	1	82.40	82.60	-1	842	-0.12%
2022/08/12	1	84.40	0	0.00	84.00	1	837	0.12%
2022/08/10	6	83.78	6	84.15	84.10	0	830	0.00%
2022/08/09	0	0.00	2	74.40	82.00	-2	771	-0.26%
2022/08/08	0	0.00	2	73.85	74.60	-2	771	-0.26%
2022/08/05	0	0.00	2	73.75	73.90	-2	794	-0.25%
2022/08/04	3	71.43	3	71.30	71.80	0	848	0.00%
2022/08/02	1	72.70	0	0.00	72.40	1	901	0.11%
2022/07/20	1	72.40	4	73.00	72.20	-3	965	-0.31%
2022/07/13	0	0.00	1	70.00	69.20	-1	1,085	-0.09%
2022/07/12	1	68.40	0	0.00	68.70	1	1,183	0.08%
2022/07/11	4	70.50	0	0.00	70.40	4	1,207	0.33%
2022/07/01	0	0.00	1	69.00	67.50	-1	1,288	-0.08%
2022/06/30	0	0.00	1	70.20	70.10	-1	1,288	-0.08%
2022/06/27	0	0.00	14	75.11	76.10	-14	1,278	-1.09%
2022/06/24	3	71.10	3	71.73	71.40	0	1,260	0.00%
2022/06/23	4	71.15	0	0.00	69.90	4	1,248	0.32%
2022/06/22	6	72.63	9	73.56	72.20	-3	1,241	-0.24%
2022/06/21	10	76.58	5	76.60	76.70	5	1,219	0.41%
2022/06/20	9	81.24	5	80.20	76.60	4	1,214	0.33%
2022/06/17	4	83.80	2	84.60	83.70	2	1,189	0.17%
2022/06/16	1	91.20	0	0.00	86.50	1	1,191	0.08%
2022/06/15	1	102.00	2	101.50	101.00	-1	1,197	-0.08%
2022/06/14	4	102.00	0	0.00	103.50	4	1,180	0.34%
2022/06/13	2	105.00	2	103.00	103.00	0	1,169	0.00%
2022/06/10	7	106.86	2	107.00	106.50	5	1,159	0.43%
2022/06/08	0	0.00	1	110.00	110.50	-1	1,142	-0.09%
2022/06/07	1	109.50	1	110.00	110.00	0	1,158	0.00%
2022/06/06	1	110.00	1.2	109.93	110.00	-0.2	1,171	-0.01%
2022/06/01	2	109.25	1	109.00	109.50	1	1,252	0.08%
2022/05/31	0	0.00	1	108.00	108.00	-1	1,349	-0.07%
2022/05/30	1	109.10	1	109.50	109.00	0	1,433	0.00%
2022/05/26	0	0.00	10	108.50	108.50	-10	1,442	-0.69%
2022/05/24	0	0.00	1	108.50	107.50	-1	1,457	-0.07%
2022/05/23	0	0.00	4	109.50	108.50	-4	1,465	-0.27%
2022/05/20	4	106.00	0	0.00	106.00	4	1,454	0.28%
2022/05/17	0	0.00	7	108.00	105.50	-7	1,475	-0.47%
2022/05/16	20	108.08	3	109.33	107.50	17	1,465	1.16%
2022/05/13	1	109.00	5.2	110.81	111.00	-4.2	1,443	-0.29%
2022/05/12	7	111.57	16	111.97	108.50	-9	1,440	-0.62%
2022/05/11	0	0.00	12	110.67	110.50	-12	1,392	-0.86%
2022/05/09	10	106.50	0	0.00	106.00	10	1,357	0.74%
2022/05/06	0	0.00	1	107.50	108.50	-1	1,374	-0.07%
2022/05/05	0	0.00	1	107.50	107.00	-1	1,394	-0.07%
2022/05/04	1	106.50	0	0.00	107.00	1	1,397	0.07%
2022/05/03	0	0.00	4	104.00	105.00	-4	1,400	-0.29%
2022/04/29	1	104.00	0	0.00	104.00	1	1,413	0.07%
2022/04/27	4	102.00	0	0.00	101.50	4	1,445	0.28%
2022/04/26	1	104.00	30	104.50	104.00	-29	1,437	-2.02%
2022/04/21	4	108.63	0	0.00	108.00	4	1,433	0.28%
2022/04/20	1	109.50	1	109.00	109.00	0	1,445	0.00%
2022/04/19	2	108.75	0	0.00	108.50	2	1,497	0.13%
2022/04/18	7	112.07	17	114.71	108.50	-10	1,536	-0.65%
2022/04/15	13	110.27	1	109.50	109.50	12	1,561	0.77%
2022/04/14	1	109.50	0	0.00	108.00	1	1,582	0.06%
2022/04/11	1	106.50	1.1	106.95	106.00	-0.1	1,526	-0.01%
2022/04/08	0	0.00	1	106.50	105.50	-1	1,534	-0.07%
2022/04/07	0	0.00	2	107.00	104.50	-2	1,536	-0.13%
2022/04/06	0	0.00	0	107.50	107.50	0	1,533	0.00%
2022/04/01	1	105.00	0	0.00	105.50	1	1,537	0.07%
2022/03/31	1	105.50	1	105.50	105.00	0	1,541	0.00%
2022/03/30	1	105.50	0	0.00	106.00	1	1,547	0.06%
2022/03/24	0	0.00	1	105.00	105.00	-1	1,562	-0.06%
2022/03/23	4	105.88	2	106.25	105.50	2	1,587	0.13%
2022/03/22	0	0.00	1	105.50	105.50	-1	1,605	-0.06%
2022/03/21	4	106.00	0	0.00	106.00	4	1,631	0.25%
2022/03/18	2	105.75	1	107.00	107.00	1	1,656	0.06%
2022/03/17	2	103.50	4	104.50	104.50	-2	1,642	-0.12%
2022/03/14	0	0.00	4	104.50	104.00	-4	1,813	-0.22%
2022/03/11	0	0.00	1	103.00	103.00	-1	1,869	-0.05%
2022/03/10	30	103.50	2	104.00	103.50	28	1,892	1.48%
2022/03/09	2	99.95	1	100.50	101.50	1	1,889	0.05%
2022/03/08	5	100.40	0	0.00	98.30	5	1,925	0.26%
2022/03/07	4	104.25	4	102.00	101.00	0	1,897	0.00%
2022/03/04	2	109.25	6	109.58	108.50	-4	1,872	-0.21%
2022/03/03	7	107.36	6.1	108.75	108.00	0.9	1,803	0.05%
2022/03/02	0	0.00	0.2	103.00	103.00	-0.2	1,753	-0.01%
2022/03/01	1	103.00	4	102.88	103.00	-3	1,774	-0.17%
2022/02/24	1	100.50	0	0.00	99.70	1	1,820	0.05%
2022/02/23	0	0.00	1	102.00	102.50	-1	1,856	-0.05%
2022/02/22	1	100.00	0	0.00	100.50	1	1,930	0.05%
2022/02/21	0	0.00	1	103.50	103.50	-1	2,092	-0.05%
2022/02/18	0	0.00	1	103.00	102.50	-1	2,194	-0.05%
2022/02/17	0	0.00	1	102.50	102.00	-1	2,401	-0.04%
2022/02/16	1	102.00	1	102.00	102.00	0	2,477	0.00%
2022/02/15	1	101.00	1	100.50	100.50	0	2,652	0.00%
2022/02/14	3	101.23	0	0.00	99.70	3	2,675	0.11%
2022/02/11	0.1	102.50	2	102.50	102.00	-1.9	2,702	-0.07%
2022/02/09	4	103.00	0	0.00	102.00	4	2,797	0.14%
2022/02/08	0	0.00	1	104.50	101.50	-1	2,812	-0.04%
2022/01/25	1	95.90	0	0.00	95.00	1	2,930	0.03%
2022/01/24	0	0.00	1	95.90	97.50	-1	2,933	-0.03%
2022/01/20	1.1	102.00	0	0.00	102.00	1.1	2,920	0.04%
2022/01/18	2	103.50	0	0.00	103.50	2	2,918	0.07%
2022/01/14	0	0.00	17	103.00	104.00	-17	2,934	-0.58%
2022/01/13	3	104.67	0	0.00	104.00	3	2,927	0.10%
2022/01/12	3	110.31	2	113.00	107.00	1	2,905	0.04%
2022/01/11	2	108.26	6	111.25	110.50	-4	2,843	-0.14%
2022/01/10	9	111.17	9.2	109.98	109.00	-0.2	2,791	-0.01%
2022/01/07	0	0.00	6	107.50	107.50	-6	2,708	-0.22%
2022/01/04	0	104.00	0	0.00	104.00	0	2,724	0.00%
2022/01/03	1	103.50	0	0.00	103.50	1	2,732	0.04%
2021/12/30	1	105.00	0.2	105.50	105.50	0.8	2,745	0.03%
2021/12/29	4	105.50	1	105.50	105.50	3	2,747	0.11%
2021/12/27	0	0.00	1	105.50	105.50	-1	2,779	-0.04%
2021/12/22	2	106.50	0	0.00	106.00	2	2,833	0.07%
2021/12/21	0.3	107.00	3	106.50	107.00	-2.7	2,836	-0.10%
2021/12/17	0	0.00	1	107.50	105.00	-1	2,840	-0.04%
2021/12/16	4.1	108.23	0	0.00	107.00	4.1	2,817	0.15%
2021/12/15	1.3	105.85	3	107.33	107.00	-1.7	2,800	-0.06%
2021/12/14	1	103.00	0	0.00	104.50	1	2,821	0.04%
2021/12/13	1	107.00	1	109.00	106.50	0	2,780	0.00%
2021/12/10	4	109.13	5	109.50	108.00	-1	2,761	-0.04%
2021/12/09	0.1	105.50	1.2	106.90	106.00	-1.2	2,677	-0.04%
2021/12/08	2.1	106.81	1	111.00	106.50	1.1	2,666	0.04%
2021/12/07	1	106.00	9	106.67	107.50	-8	2,593	-0.31%
2021/12/06	4	104.00	2.1	105.00	104.50	2	2,554	0.08%
2021/12/03	0.1	102.00	1	105.50	102.50	-0.9	2,557	-0.04%
2021/12/02	1	103.00	2	102.00	103.00	-1	2,597	-0.04%
2021/11/30	5	99.94	3	101.50	100.50	2	2,596	0.08%
2021/11/29	0	0.00	3	98.90	98.50	-3	2,600	-0.12%
2021/11/26	1	99.00	0	0.00	98.80	1	2,601	0.04%
2021/11/25	4	102.75	0	0.00	102.00	4	2,617	0.15%
2021/11/24	1	103.00	0.1	103.50	103.00	0.9	2,602	0.04%
2021/11/23	4	102.38	0	0.00	102.00	4	2,614	0.15%
2021/11/22	4	105.63	4	107.00	104.50	0	2,639	0.00%
2021/11/19	5	106.40	3	107.50	107.00	2	2,648	0.08%
2021/11/18	6	108.50	7	109.21	108.50	-1	2,627	-0.04%
2021/11/17	7	103.43	1	102.00	103.50	6	2,627	0.23%
2021/11/16	0	0.00	8.4	107.01	107.50	-8.4	2,552	-0.33%
2021/11/15	1	97.03	2	97.45	98.00	-1	2,402	-0.04%
2021/11/12	1	101.00	7	99.41	99.50	-6	2,406	-0.25%
2021/11/11	1	92.70	0	0.00	92.40	1	2,271	0.04%
2021/11/10	3	95.20	0	0.00	94.80	3	2,335	0.13%
2021/11/09	2	96.30	0	0.00	96.60	2	2,435	0.08%
2021/11/08	3.2	95.56	3	95.60	97.40	0.2	2,466	0.01%
2021/11/05	0	0.00	10	92.20	93.40	-10	2,497	-0.40%
2021/11/04	17	92.88	1	93.00	90.60	16	2,726	0.59%
2021/11/03	0	0.00	4	94.08	92.80	-4	2,994	-0.13%
2021/11/02	3	90.60	3	89.53	90.30	0	2,959	0.00%
2021/11/01	0	0.00	0.2	87.64	87.70	-0.2	2,987	-0.01%
2021/10/28	0	0.00	1	85.30	85.30	-1	2,978	-0.03%
2021/10/27	1	84.60	0	0.00	84.60	1	3,012	0.03%
2021/10/25	1	85.30	0	0.00	87.00	1	3,122	0.03%
2021/10/21	1	87.80	1	88.00	86.80	0	3,183	0.00%
2021/10/19	0	0.00	1.5	86.37	86.80	-1.5	3,258	-0.05%
2021/10/15	1	87.20	0	0.00	87.00	1	3,366	0.03%
2021/10/14	2	88.20	0	0.00	88.00	2	3,382	0.06%
2021/10/08	1	90.50	19	88.51	88.80	-18	3,796	-0.47%
2021/10/07	25	91.96	4	91.73	90.00	21	3,916	0.54%
2021/10/06	1	88.50	7	88.87	87.30	-6	4,019	-0.15%
2021/10/05	1	85.10	0	0.00	88.80	1	4,135	0.02%
2021/10/04	6	87.67	1	86.70	87.20	5	4,193	0.12%
2021/10/01	2	91.80	3	91.50	91.60	-1	4,247	-0.02%
2021/09/29	2	97.30	0	0.00	95.70	2	4,534	0.04%
2021/09/28	3	100.00	1	100.50	100.00	2	4,670	0.04%
2021/09/23	1	102.00	0	0.00	101.50	1	5,490	0.02%
2021/09/22	1	101.50	0	0.00	102.00	1	5,768	0.02%
2021/09/17	0	0.00	1	105.00	104.00	-1	6,225	-0.02%
2021/09/16	1	104.00	0	0.00	103.50	1	6,611	0.02%
2021/09/14	1	103.00	1	106.50	103.00	0	7,792	0.00%
2021/09/08	0	0.00	2	106.50	108.00	-2	10,557	-0.02%
2021/09/07	2	103.75	7	105.29	104.00	-5	10,745	-0.05%
2021/09/06	3	102.00	0	0.00	102.00	3	10,939	0.03%
2021/09/03	6	103.75	1	107.00	104.00	5	11,502	0.04%
2021/09/02	0	0.00	1	108.50	107.50	-1	11,858	-0.01%
2021/09/01	0	0.00	3	106.50	106.50	-3	12,244	-0.02%
2021/08/31	1	109.50	0	0.00	109.50	1	12,513	0.01%
2021/08/27	4	110.50	2	113.00	107.50	2	13,400	0.01%
2021/08/26	2	116.50	2	120.50	120.50	0	13,503	0.00%
2021/08/25	1	116.00	3	119.50	119.50	-2	13,795	-0.01%
2021/08/24	6	117.08	1	117.00	115.00	5	13,900	0.04%
2021/08/23	5	117.80	12	119.13	117.00	-7	13,976	-0.05%
2021/08/20	1	110.00	2	111.75	112.00	-1	13,862	-0.01%
2021/08/19	0	0.00	2	110.50	109.50	-2	13,888	-0.01%
2021/08/18	6	104.50	6	103.75	111.00	0	13,840	0.00%
2021/08/17	2	105.50	2	106.50	103.00	0	13,772	0.00%
2021/08/16	6	108.00	3	107.83	105.50	3	13,751	0.02%
2021/08/13	3	114.83	5	116.30	112.50	-2	13,679	-0.01%
2021/08/12	1	112.50	2	112.00	114.50	-1	13,543	-0.01%
2021/08/11	9	110.11	9	106.56	109.50	0	13,496	0.00%
2021/08/10	23	115.24	21	111.40	110.50	2	13,429	0.01%
2021/08/09	8	117.25	6	113.67	118.00	2	13,206	0.02%
2021/08/06	2	108.50	18	107.89	107.50	-16	12,922	-0.12%
2021/08/05	12	104.00	5	107.60	103.50	7	12,891	0.05%
2021/08/04	0	0.00	6.1	107.00	108.00	-6.1	12,892	-0.05%
2021/08/03	4	104.00	0	0.00	104.00	4	12,920	0.03%
2021/08/02	5	100.30	2	105.00	105.00	3	12,949	0.02%
2021/07/30	7	106.00	11	104.82	101.50	-4	12,926	-0.03%
2021/07/29	11	104.14	2	110.75	109.50	9	12,884	0.07%
2021/07/28	2	100.00	4	101.13	101.50	-2	12,840	-0.02%
2021/07/27	1	104.50	5	109.60	104.00	-4	12,855	-0.03%
2021/07/26	0	0.00	1	112.00	112.50	-1	12,864	-0.01%
2021/07/23	2	110.00	5	110.00	109.00	-3	12,840	-0.02%
2021/07/22	1	105.00	11	106.27	109.50	-10	12,805	-0.08%
2021/07/21	1	108.50	10	104.85	105.50	-9	12,763	-0.07%
2021/07/20	4.1	109.99	3	110.67	111.00	1.1	12,747	0.01%
2021/07/19	14	113.57	5	113.60	115.00	9	12,746	0.07%
2021/07/16	7.1	117.05	8	115.94	112.50	-1	12,872	-0.01%
2021/07/15	29	115.09	49	117.96	118.00	-20	12,841	-0.16%
2021/07/14	14	108.57	32	109.89	112.00	-18	12,565	-0.14%
2021/07/13	40	116.73	11	111.55	111.00	29	12,477	0.23%
2021/07/12	10	117.90	8	119.81	123.00	2	12,377	0.02%
2021/07/09	8	117.63	19	119.42	115.00	-11	12,268	-0.09%
2021/07/08	13	120.35	15	121.07	122.50	-2	12,227	-0.02%
2021/07/07	11	119.73	16	121.72	121.50	-5	12,159	-0.04%
2021/07/06	21	122.95	6	124.83	120.00	15	12,017	0.12%
2021/07/05	28	122.30	19.3	122.48	124.50	8.7	11,887	0.07%
2021/07/02	34	129.23	16	126.94	128.00	18	11,742	0.15%
2021/07/01	26	133.63	36	135.33	131.00	-10	11,599	-0.09%
2021/06/30	48	133.60	36	133.58	134.00	12	11,281	0.11%
2021/06/29	26	134.31	11	135.41	130.50	15	11,026	0.14%
2021/06/28	53	139.62	89	139.44	137.50	-36	10,780	-0.33%
2021/06/25	68	135.93	70	136.41	134.00	-2	10,339	-0.02%
2021/06/24	168	135.52	152	136.67	134.50	16	9,950	0.16%	大買/大賣/
2021/06/23	59	131.72	29	130.71	132.00	30	9,231	0.32%
2021/06/22	97	150.72	110	148.10	138.50	-13	8,802	-0.15%	大賣/
2021/06/21	64	154.76	18	155.33	149.50	46	7,861	0.59%
2021/06/18	28	139.55	33	142.70	145.50	-5	7,103	-0.07%
2021/06/17	2	128.25	25.1	130.25	132.50	-23.1	6,372	-0.36%
2021/06/16	15	124.93	22	124.89	120.50	-7	6,173	-0.11%
2021/06/15	27.2	129.43	13	129.31	126.50	14.2	6,121	0.23%
2021/06/11	31	134.27	35	135.06	131.00	-4	5,913	-0.07%
2021/06/10	18	122.33	48	123.04	130.50	-30	5,356	-0.56%
2021/06/09	81	124.56	43	121.93	119.00	38	4,980	0.76%
2021/06/08	6	117.58	17.1	118.68	119.50	-11.1	4,582	-0.24%
2021/06/07	28.4	113.57	7	117.43	109.00	21.4	4,317	0.50%
2021/06/04	8.1	117.89	54	118.37	120.00	-46	3,895	-1.18%
2021/06/03	9	105.56	6	107.33	109.50	3	3,408	0.09%
2021/06/02	47	95.32	69	96.01	99.80	-22	3,268	-0.67%
2021/06/01	33	85.25	55	84.94	90.80	-22	2,937	-0.75%
2021/05/27	30	79.40	12	76.13	78.10	18	2,705	0.67%
2021/05/26	0	0.00	3	75.10	74.90	-3	2,659	-0.11%
2021/05/24	1	74.90	1	74.30	74.00	0	2,634	0.00%
2021/05/21	2	73.00	2	73.45	74.00	0	2,621	0.00%
2021/05/20	0.1	72.65	0	0.00	71.80	0.1	2,618	0.00%
2021/05/19	1	72.80	0	0.00	72.80	1	2,616	0.04%
2021/05/17	0	0.00	11	68.19	66.80	-11	2,587	-0.43%
2021/05/14	0.3	71.63	0	0.00	71.00	0.3	2,564	0.01%
2021/05/13	1	67.67	10	67.45	71.90	-9	2,543	-0.35%
2021/05/12	26	74.67	0	0.00	71.20	26	2,518	1.03%
2021/05/11	15.1	79.70	0	0.00	77.60	15.1	2,458	0.61%
2021/05/10	11	81.21	13	81.61	80.80	-2	2,413	-0.08%
2021/05/07	5	79.84	1	79.60	79.70	4	2,377	0.17%
2021/05/06	3	78.43	12.2	79.10	78.60	-9.2	2,369	-0.39%
2021/05/04	15	76.52	1.4	80.59	77.30	13.6	2,353	0.58%
2021/05/03	15	80.87	2.2	82.24	80.60	12.8	2,298	0.56%
2021/04/29	1	79.60	0	0.00	79.90	1	2,248	0.04%
2021/04/27	3	80.03	1	80.60	80.60	2	2,242	0.09%
2021/04/26	0	0.00	17.1	80.98	81.80	-17.1	2,211	-0.77%
2021/04/23	15.2	78.80	1	79.10	78.80	14.2	2,175	0.65%
2021/04/22	25.2	83.49	4	85.78	80.00	21.2	2,152	0.98%
2021/04/21	0	0.00	19	82.52	83.00	-19	1,974	-0.96%
2021/04/20	1	79.90	0	0.00	80.00	1	1,881	0.05%
2021/04/19	0	79.90	1	80.60	80.60	-1	1,888	-0.05%
2021/04/16	3	78.47	0	0.00	79.90	3	1,854	0.16%
2021/04/15	2	77.80	0	0.00	77.70	2	1,840	0.11%
2021/04/13	0	0.00	3	79.37	79.20	-3	1,890	-0.16%
2021/04/12	1	79.10	1	79.60	79.00	0	1,920	0.00%
2021/04/09	2	78.90	1	79.10	79.00	1	1,911	0.05%
2021/04/08	1.1	79.83	2	79.90	79.90	-0.9	1,908	-0.05%
2021/04/07	23	80.95	11	81.07	80.50	12	1,900	0.63%
2021/04/06	4	79.10	4	79.53	79.70	0	1,922	0.00%
2021/04/01	6	81.43	0	0.00	80.50	6	2,046	0.29%
2021/03/31	0	0.00	7	81.79	82.30	-7	2,007	-0.35%
2021/03/30	5	80.20	5	80.04	80.10	0	1,972	0.00%
2021/03/29	5	80.06	3	79.80	80.50	2	1,964	0.10%
2021/03/25	0	0.00	3	77.87	78.10	-3	2,024	-0.15%
2021/03/24	2	77.40	7	77.30	77.50	-5	2,029	-0.25%
2021/03/23	4	77.18	0	0.00	77.20	4	2,025	0.20%
2021/03/22	10	78.35	13	78.93	78.50	-3	1,988	-0.15%
2021/03/19	1	75.50	0	0.00	76.10	1	1,970	0.05%
2021/03/18	7.1	76.79	4	77.08	76.10	3.1	2,036	0.15%
2021/03/17	0	0.00	21	76.10	76.10	-21	1,910	-1.10%
2021/03/16	0	0.00	1	69.50	69.20	-1	1,879	-0.05%
2021/03/15	1	68.80	14	68.61	68.80	-13	1,880	-0.69%
2021/03/11	0	0.00	1	68.10	68.00	-1	1,954	-0.05%
2021/03/08	0	0.00	1	66.60	65.40	-1	1,967	-0.05%
2021/03/05	5	66.00	0	0.00	65.90	5	1,965	0.25%
2021/03/04	0	0.00	1	66.00	66.10	-1	1,961	-0.05%
2021/03/02	3	66.63	3	67.63	65.10	0	1,941	0.00%
2021/02/24	0	0.00	1	63.40	62.60	-1	1,852	-0.05%
2021/02/22	0	0.00	1	64.10	64.00	-1	1,864	-0.05%
2021/02/19	0	0.00	1	63.20	63.00	-1	1,866	-0.05%
2021/02/17	0	0.00	6	61.80	62.90	-6	1,898	-0.32%
2021/01/29	0	0.00	2.1	59.78	59.00	-2.1	2,182	-0.09%
2021/01/19	1	57.90	0	0.00	58.20	1	2,536	0.04%
2021/01/13	2	60.80	0	0.00	60.30	2	2,739	0.07%
2021/01/08	1	62.30	0	0.00	62.00	1	2,789	0.04%
2021/01/05	4	65.15	0	0.00	65.00	4	3,071	0.13%
2021/01/04	0	0.00	6	67.00	66.50	-6	3,037	-0.20%
2020/12/31	2	66.10	0	0.00	66.30	2	3,038	0.07%
2020/12/30	2	66.50	1	67.30	66.70	1	3,049	0.03%
2020/12/29	3	68.30	2	70.25	67.40	1	3,044	0.03%
2020/12/28	15	69.33	13	70.62	68.80	2	3,020	0.07%
2020/12/25	1	66.80	2	67.25	67.20	-1	2,887	-0.03%
2020/12/23	1	65.40	0	0.00	65.60	1	2,901	0.03%
2020/12/22	7	66.91	0	0.00	66.00	7	2,947	0.24%
2020/12/21	24	69.08	20	69.35	68.30	4	2,930	0.14%
2020/12/18	15	67.37	1	67.90	66.10	14	2,889	0.48%
2020/12/17	3	67.10	0	0.00	66.50	3	2,911	0.10%
2020/12/16	7	67.97	0	0.00	68.10	7	2,933	0.24%
2020/12/15	5	69.08	1	70.20	68.00	4	2,971	0.13%
2020/12/14	0	0.00	11	69.67	70.50	-11	2,947	-0.37%
2020/12/10	0	0.00	1	67.60	66.80	-1	2,918	-0.03%
2020/12/09	2	67.85	0	0.00	67.40	2	3,064	0.07%
2020/12/08	2	67.90	14	68.21	67.80	-12	3,131	-0.38%
2020/12/07	0	0.00	5	66.20	66.70	-5	3,074	-0.16%
2020/12/04	5	67.50	1	67.80	66.80	4	3,128	0.13%
2020/12/03	0	0.00	6	66.97	66.30	-6	3,205	-0.19%
2020/12/02	1	64.00	0	0.00	64.70	1	3,251	0.03%
2020/11/25	0	0.00	1	65.10	64.90	-1	4,113	-0.02%
2020/11/24	7	65.47	4	66.20	65.50	3	4,406	0.07%
2020/11/18	4	65.50	0	0.00	65.80	4	4,577	0.09%
2020/11/17	5	64.20	3	64.33	64.50	2	4,625	0.04%
2020/11/12	0	0.00	1	66.10	65.60	-1	4,824	-0.02%
2020/11/11	4	66.33	4	66.53	67.10	0	4,871	0.00%
2020/11/10	15	68.29	6	66.78	66.50	9	5,047	0.18%
2020/11/09	11	71.02	21	70.70	70.50	-10	5,062	-0.20%
2020/11/06	0	0.00	5	68.96	69.50	-5	5,089	-0.10%
2020/11/05	4	68.18	16	68.74	68.50	-12	5,313	-0.23%
2020/11/04	6	66.43	0	0.00	67.90	6	5,419	0.11%
2020/11/03	5	67.26	2	66.80	66.60	3	5,434	0.06%
2020/11/02	3	66.80	2	66.95	67.10	1	5,499	0.02%
2020/10/30	1	65.40	9	65.79	66.00	-8	5,526	-0.14%
2020/10/29	2	66.80	2	66.45	67.10	0	5,508	0.00%
2020/10/28	8	66.84	10	67.08	66.90	-2	5,496	-0.04%
2020/10/27	2	64.40	3	65.10	65.90	-1	5,373	-0.02%
2020/10/26	18	66.65	12	67.42	64.00	6	5,330	0.11%
2020/10/23	5	65.02	5	64.94	64.80	0	5,181	0.00%
2020/10/22	0	0.00	2	63.65	63.90	-2	5,137	-0.04%
2020/10/21	1	63.60	1	64.00	63.40	0	5,123	0.00%
2020/10/20	1	64.00	2	63.05	63.50	-1	5,097	-0.02%
2020/10/19	6	63.00	3	62.67	63.10	3	5,072	0.06%
2020/10/16	2	62.70	2	63.35	62.80	0	5,066	0.00%
2020/10/15	16	63.64	16	63.95	62.80	0	5,088	0.00%
2020/10/14	5	61.10	18	60.95	63.50	-13	4,895	-0.27%
2020/10/13	12	59.18	4	58.88	57.80	8	4,763	0.17%
2020/10/06	0	0.00	2	59.10	58.70	-2	4,682	-0.04%
2020/10/05	2	59.45	0	0.00	58.90	2	4,720	0.04%
2020/09/30	1	58.70	9.4	58.11	59.80	-8.4	4,709	-0.18%
2020/09/29	1	57.10	0	0.00	57.30	1	4,726	0.02%
2020/09/25	10	57.09	2	55.20	55.50	8	4,768	0.17%
2020/09/24	0	0.00	10	57.37	57.00	-10	4,752	-0.21%
2020/09/23	2	58.30	92	58.64	58.00	-90	4,760	-1.89%
2020/09/22	2	58.70	29	59.62	60.20	-27	4,728	-0.57%
2020/09/21	0	0.00	191	58.80	58.70	-191	4,699	-4.06%	大賣/鉅額交易
2020/09/18	3	60.47	64	59.87	59.70	-61	4,711	-1.29%
2020/09/17	1	60.60	0	0.00	60.60	1	4,697	0.02%
2020/09/16	3	62.13	5	62.62	62.20	-2	4,677	-0.04%
2020/09/15	5	63.58	6	63.33	63.30	-1	4,679	-0.02%
2020/09/14	11	62.35	93	63.77	63.90	-82	4,651	-1.76%
2020/09/11	13	63.19	1	64.40	60.00	12	4,532	0.26%
2020/09/10	0	0.00	1	65.50	64.50	-1	4,506	-0.02%
2020/09/09	4	65.78	4	65.68	65.40	0	4,615	0.00%
2020/09/08	9	66.14	14	66.34	64.30	-5	4,663	-0.11%
2020/09/07	18	70.11	31	70.67	68.00	-13	4,575	-0.28%
2020/09/04	8	68.61	35	68.72	70.00	-27	4,521	-0.60%
2020/09/03	52	70.54	8	71.23	69.70	44	4,485	0.98%
2020/09/02	12	70.38	10	70.35	70.70	2	4,414	0.05%
2020/09/01	44	71.18	22	70.55	67.30	22	4,265	0.52%
2020/08/31	27	66.38	6	67.65	68.00	21	3,908	0.54%
2020/08/28	13	61.32	34	58.96	61.90	-21	3,802	-0.55%
2020/08/27	5	56.86	3	56.77	57.30	2	3,512	0.06%
2020/08/26	1	56.50	6	56.15	56.90	-5	3,509	-0.14%
2020/08/25	11	55.95	6	57.03	55.50	5	3,483	0.14%
2020/08/24	58	55.29	0	0.00	55.40	58	3,421	1.70%
2020/08/21	40	56.15	13	57.05	56.00	27	3,399	0.79%
2020/08/20	5	55.06	7	52.70	55.30	-2	3,339	-0.06%
2020/08/19	85	56.85	3	57.00	56.60	82	3,245	2.53%
2020/08/18	1	57.10	13	58.16	58.50	-12	3,185	-0.38%
2020/08/17	8	56.98	1	57.20	57.00	7	3,121	0.22%
2020/08/14	8	56.44	2	56.45	55.80	6	3,080	0.19%
2020/08/13	3	56.43	7.3	55.68	57.00	-4.3	2,866	-0.15%
2020/08/12	0	0.00	1	53.10	55.20	-1	2,776	-0.04%
2020/08/11	9	53.50	11	52.72	52.10	-2	2,700	-0.07%
2020/08/10	0	0.00	5	49.24	50.60	-5	2,448	-0.20%
2020/08/07	1	46.10	2	45.38	46.00	-1	2,291	-0.04%
2020/08/06	1	44.55	14	44.58	44.85	-13	2,268	-0.57%
2020/08/05	13	40.55	18	42.21	43.25	-5	2,197	-0.23%
2020/08/03	1	40.30	4	39.85	39.90	-3	2,218	-0.14%
2020/07/30	1	39.20	1	39.15	39.10	0	2,210	0.00%
2020/07/29	0	0.00	9	38.65	38.65	-9	2,204	-0.41%
2020/07/27	0	0.00	1	38.10	38.05	-1	2,191	-0.05%
2020/07/14	3	36.48	0	0.00	36.20	3	2,067	0.15%
2020/07/13	1	36.85	0	0.00	36.70	1	2,061	0.05%
2020/07/09	2	38.20	0	0.00	38.10	2	1,997	0.10%
2020/07/08	7	38.89	1	39.20	38.40	6	1,979	0.30%
2020/07/07	33	39.88	0	0.00	39.60	33	1,928	1.71%
2020/07/06	12	41.10	0	0.00	41.30	12	1,886	0.64%
2020/07/03	0	0.00	5	41.00	41.35	-5	1,855	-0.27%
2020/07/02	3	40.50	3	40.30	40.15	0	1,819	0.00%
2020/07/01	1	39.45	3	39.65	39.45	-2	1,780	-0.11%
2020/06/30	30	39.50	45	39.48	39.40	-15	1,769	-0.85%
2020/06/29	0	0.00	10	40.05	39.95	-10	1,751	-0.57%
2020/06/24	3	39.40	1	38.10	39.45	2	1,699	0.12%
2020/06/23	0	0.00	5	38.00	37.90	-5	1,670	-0.30%
2020/06/22	1	38.50	2	37.48	37.55	-1	1,659	-0.06%
2020/06/19	5	39.00	3	39.38	38.70	2	1,626	0.12%
2020/06/18	0	0.00	5	39.70	39.65	-5	1,595	-0.31%
2020/06/17	46	39.52	1	38.85	40.00	45	1,566	2.87%
2020/06/16	7	37.73	0	0.00	37.80	7	1,499	0.47%
2020/06/15	2	37.20	0	0.00	37.25	2	1,377	0.15%
2020/06/12	5	32.75	0	0.00	33.90	5	1,261	0.40%
2020/06/11	20	32.95	0	0.00	32.85	20	1,244	1.61%
2020/06/10	0	0.00	1	34.70	34.40	-1	1,212	-0.08%
2020/06/09	50	34.30	7	34.10	34.50	43	1,170	3.67%
2020/06/08	0	0.00	4.1	33.87	35.20	-4.1	1,136	-0.36%
2020/06/05	50	32.05	0	0.00	32.45	50	1,070	4.67%
2020/06/04	41	32.10	0	0.00	32.10	41	1,058	3.87%
2020/06/01	0	0.00	1.2	31.47	31.50	-1.2	996	-0.12%
2020/05/29	0	0.00	1	31.00	31.00	-1	977	-0.10%
2020/05/27	1	29.80	5	29.90	29.90	-4	932	-0.43%
2020/05/26	0	0.00	1	29.70	29.65	-1	935	-0.11%
2020/05/22	3	29.48	0	0.00	29.20	3	911	0.33%
2020/05/21	0	0.00	1	30.10	30.10	-1	893	-0.11%
2020/05/20	0	0.00	7	29.10	29.20	-7	862	-0.81%
2020/05/19	0	0.00	4	29.23	29.10	-4	853	-0.47%
2020/05/18	1	29.05	4	29.63	29.00	-3	844	-0.36%
2020/05/15	111	28.41	0	0.00	28.35	111	811	13.68%	大買/鉅額交易
2020/05/13	0	0.00	4	29.01	29.65	-4	764	-0.52%
2020/05/12	2	28.58	1	28.80	28.75	1	739	0.14%
2020/05/08	0	0.00	12	27.20	27.45	-12	669	-1.79%
2020/05/07	0	0.00	1	26.75	27.00	-1	630	-0.16%
2020/04/17	1	23.85	0	0.00	24.05	1	675	0.15%
2020/04/13	0	0.00	1	23.60	23.80	-1	674	-0.15%
2020/04/10	0	0.00	14	23.60	23.65	-14	680	-2.06%
2020/04/07	12	23.45	1	22.55	23.80	11	701	1.57%
2020/04/06	2	22.18	0	0.00	22.15	2	700	0.29%
2020/03/31	0	0.00	1	22.15	22.00	-1	707	-0.14%
2020/03/20	1	21.30	0	0.00	21.20	1	693	0.14%
2020/03/16	5	23.23	0	0.00	22.65	5	660	0.76%
2020/03/13	0	0.00	1	22.80	23.70	-1	653	-0.15%
2020/03/10	0	0.00	5	25.35	25.65	-5	656	-0.76%
2020/02/25	5	26.30	0	0.00	26.35	5	674	0.74%
2020/02/24	4	26.45	0	0.00	26.45	4	672	0.59%
2020/02/18	0	0.00	1	27.20	27.00	-1	668	-0.15%
2020/02/10	6	26.00	23	26.10	26.00	-17	698	-2.44%
2020/01/30	1	27.00	3	27.20	26.50	-2	663	-0.30%
2020/01/16	0	0.00	1	28.50	28.70	-1	610	-0.16%
2020/01/15	0	0.00	2	27.85	28.05	-2	591	-0.34%
2020/01/14	0	0.00	2	27.80	27.85	-2	584	-0.34%
2020/01/13	0	0.00	1	27.80	27.75	-1	579	-0.17%
2020/01/09	0.3	27.75	0	0.00	27.75	0.3	569	0.06%
2020/01/08	1	27.45	0	0.00	27.45	1	564	0.18%
2020/01/07	0	0.00	5	27.80	27.80	-5	557	-0.90%
2020/01/06	0	0.00	1	27.55	27.55	-1	553	-0.18%
2020/01/03	6	27.75	2	27.75	27.85	4	544	0.73%
2019/12/30	5	27.45	6	27.59	27.70	-1	528	-0.19%
2019/12/27	5	27.30	0	0.00	27.45	5	515	0.97%
2019/12/23	0	0.00	2	27.80	28.00	-2	476	-0.42%
2019/12/19	2	26.30	0	0.00	26.35	2	428	0.47%
2019/12/10	0	0.00	2	26.10	26.25	-2	421	-0.48%
2019/12/05	2	26.20	2	26.15	26.05	0	495	0.00%
2019/12/02	2	25.90	0	0.00	25.90	2	513	0.39%
2019/11/29	1	25.90	0	0.00	25.90	1	509	0.20%
2019/11/28	3	26.10	0	0.00	25.90	3	499	0.60%
2019/11/26	0	0.00	1	25.85	25.85	-1	487	-0.20%
2019/11/19	1	25.45	0	0.00	25.45	1	482	0.21%
2019/11/15	0	0.00	1	25.50	25.60	-1	479	-0.21%
2019/11/14	1	25.75	0	0.00	25.75	1	489	0.20%
2019/11/06	1	25.25	0	0.00	25.25	1	514	0.19%
2019/11/05	1	25.05	2	25.05	25.20	-1	511	-0.20%
2019/10/28	1	24.15	0	0.00	24.20	1	483	0.21%
2019/10/18	1	23.95	2	24.15	24.00	-1	482	-0.21%
2019/10/17	0	0.00	1	24.15	24.15	-1	481	-0.21%
2019/10/07	0	0.00	1	25.15	25.05	-1	466	-0.21%
2019/09/25	1	24.85	2	24.80	24.85	-1	510	-0.20%
2019/09/24	7	24.85	1	24.90	24.90	6	511	1.17%
2019/09/23	12	24.89	0	0.00	24.95	12	509	2.36%
2019/09/19	0	0.00	1	25.05	25.10	-1	496	-0.20%
2019/09/17	0	0.00	1	25.20	25.05	-1	497	-0.20%
2019/09/09	0	0.00	2	26.05	25.60	-2	465	-0.43%
2019/09/05	0	0.00	1	23.75	23.85	-1	368	-0.27%
2019/09/04	0	0.00	1	23.65	23.65	-1	367	-0.27%
2019/09/03	3	23.70	0	0.00	23.75	3	367	0.82%
2019/09/02	0	0.00	2	23.75	23.80	-2	365	-0.55%
2019/08/26	0	0.00	1	23.20	23.25	-1	410	-0.24%
2019/08/21	0	0.00	1	23.40	23.45	-1	400	-0.25%
2019/08/19	0	0.00	1.1	23.73	23.55	-1.1	393	-0.29%
2019/08/15	0	0.00	2	23.35	23.40	-2	370	-0.54%
2019/08/14	0	0.00	11	23.50	23.45	-11	357	-3.08%
2019/08/13	0	0.00	4	22.94	23.10	-4	345	-1.16%
2019/08/12	0	0.00	1	23.00	23.10	-1	333	-0.30%
2019/08/06	0	0.00	3	21.15	21.30	-3	309	-0.97%
2019/08/02	0	0.00	3	21.10	21.15	-3	319	-0.94%
2019/07/29	0	0.00	4	21.50	21.45	-4	337	-1.19%
2019/07/25	0	0.00	1	21.45	21.45	-1	343	-0.29%
2019/07/10	2	21.50	0	0.00	21.45	2	323	0.62%
2019/07/08	0	0.00	2	22.85	22.70	-2	293	-0.68%
2019/07/01	0	0.00	1	22.40	22.35	-1	281	-0.36%
2019/06/25	0	0.00	10	22.25	22.30	-10	286	-3.49%
2019/06/21	0	0.00	2	22.30	22.30	-2	287	-0.70%
2019/06/19	10	22.48	0	0.00	22.40	10	291	3.43%
2019/06/17	4	22.34	2	22.30	22.30	2	302	0.66%
2019/06/13	5	22.05	0	0.00	22.05	5	301	1.66%
2019/06/04	0	0.00	5	22.45	22.20	-5	284	-1.76%
2019/06/03	1	22.15	1	22.10	22.50	0	260	0.00%
2019/05/24	0	0.00	2	21.30	21.45	-2	231	-0.86%
2019/05/22	2	21.65	0	0.00	21.55	2	229	0.87%
2019/05/20	5	21.40	0	0.00	21.40	5	225	2.21%
2019/05/13	0	0.00	2	21.80	21.70	-2	215	-0.93%
2019/05/10	3	22.37	0	0.00	22.35	3	209	1.43%
2019/05/09	3	22.55	6	22.52	22.50	-3	203	-1.47%
2019/05/08	0	0.00	2	21.75	21.85	-2	184	-1.08%
2019/04/16	0	0.00	10	21.75	21.80	-10	163	-6.12%
2019/03/28	0	0.00	7	21.37	21.40	-7	124	-5.63%
2019/03/26	7	21.40	0	0.00	21.45	7	121	5.78%
2019/03/22	1	21.25	0	0.00	21.30	1	112	0.89%
2019/03/14	0	0.00	5	20.65	20.60	-5	85	-5.87%
2019/03/13	0	0.00	1	20.60	20.65	-1	85	-1.17%
2019/03/12	0	20.55	0	0.00	20.55	0	84	0.01%
2019/02/13	2	19.85	0	0.00	19.90	2	72	2.78%
2018/12/27	4	19.50	0	0.00	19.60	4	100	3.99%
2018/12/24	1	19.60	0	0.00	19.60	1	102	0.98%
2018/11/28	0	0.00	4	20.10	20.00	-4	109	-3.64%
2018/11/19	3	19.85	0	0.00	19.80	3	114	2.63%
2018/10/05	0	0.00	6	19.40	19.45	-6	127	-4.69%
2018/09/12	1	19.20	0	0.00	19.20	1	132	0.76%
2018/08/30	6	19.82	0	0.00	19.85	6	132	4.52%
2018/08/27	1	19.80	0	0.00	19.80	1	129	0.77%
2018/08/08	1	19.90	10	20.03	20.05	-9	118	-7.57%
2018/08/07	10	20.95	0	0.00	20.90	10	110	9.08%
2018/07/19	2	20.30	0	0.00	20.20	2	87	2.28%
2018/07/06	2	20.00	0	0.00	19.95	2	92	2.17%
2018/06/26	2	20.25	0	0.00	20.20	2	93	2.14%
2018/06/15	1	20.70	1	20.55	20.60	0	94	0.00%
2018/06/07	0	0.00	2	20.75	20.90	-2	117	-1.70%
2018/05/30	1	20.50	0	0.00	20.50	1	131	0.76%
2018/05/21	2	20.70	0	0.00	20.65	2	139	1.43%
2018/05/18	1	20.65	0	0.00	20.60	1	141	0.70%
2018/05/11	0	0.00	1	20.80	20.80	-1	163	-0.61%
2018/04/30	1	20.55	0	0.00	20.60	1	187	0.53%
2018/04/25	0	0.00	1	20.50	20.50	-1	193	-0.52%
2018/04/24	1	20.70	0	0.00	20.65	1	193	0.52%
2018/03/30	1	21.40	0	0.00	21.40	1	282	0.35%
2018/01/05	0	0.00	1	21.60	21.65	-1	342	-0.29%
2018/01/03	2	21.60	0	0.00	21.55	2	341	0.59%