中菲行 (5609)-元大-永和券商分點個股進出

台股 » 個股 » 中菲行 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中菲行

(5609)

可現股當沖

股價
94.2
漲跌
▼0.2
漲幅
-0.21%
成交量
282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-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-永和券商分點個股進出
元大-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	4	94.90	48	94.72	94.40	-44	424	-10.36%
2024/04/30	5	92.76	0	93.30	93.70	5	422	1.18%
2024/04/29	1	93.00	27.2	93.48	93.50	-26.2	421	-6.20%
2024/04/25	0	0.00	2.4	92.93	92.00	-2.4	427	-0.56%
2024/04/24	29	92.73	1	92.70	92.70	28	428	6.54%
2024/04/23	6	92.13	1	91.90	92.20	5	429	1.16%
2024/04/22	41	92.61	16	94.50	91.50	25	432	5.79%
2024/04/17	5	91.00	0	0.00	91.70	5	411	1.22%
2024/04/16	11	90.31	0	0.00	89.80	11	412	2.67%
2024/04/15	3	90.83	0	0.00	90.80	3	418	0.72%
2024/04/09	0	0.00	9.3	92.18	92.20	-9.3	427	-2.17%
2024/03/25	0	0.00	0	90.10	90.10	0	494	-0.01%
2024/03/21	0	0.00	10	90.50	90.60	-10	526	-1.90%
2024/03/20	1	90.00	0	0.00	89.60	1	530	0.19%
2024/03/19	10	90.10	0	0.00	90.40	10	531	1.88%
2024/03/15	0	0.00	4	90.10	90.00	-4	547	-0.73%
2024/03/14	0	0.00	1	90.60	91.00	-1	542	-0.18%
2024/03/13	0	0.00	1	90.80	90.70	-1	534	-0.19%
2024/03/12	1	89.00	1.3	88.83	89.10	-0.3	517	-0.06%
2024/03/11	0	0.00	0.1	86.90	88.20	-0.1	510	-0.03%
2024/03/08	0	0.00	0.2	86.90	86.80	-0.2	520	-0.03%
2024/03/07	0	0.00	4	86.20	86.70	-4	527	-0.76%
2024/03/01	1	84.40	0	0.00	84.30	1	502	0.20%
2024/02/15	1.3	83.70	0	0.00	83.50	1.3	475	0.27%
2024/02/05	0	0.00	3	85.60	85.30	-3	472	-0.64%
2024/01/31	0	0.00	0.1	87.40	87.50	-0.1	455	-0.02%
2024/01/26	0	0.00	0.1	87.20	87.20	-0.1	444	-0.01%
2024/01/22	0	0.00	0.3	86.80	87.50	-0.3	429	-0.07%
2024/01/15	1.1	85.80	0	0.00	86.60	1.1	415	0.25%
2024/01/10	0.3	83.60	0	0.00	83.50	0.3	425	0.07%
2024/01/08	0	0.00	1	86.90	86.90	-1	416	-0.24%
2024/01/05	0	0.00	2.3	86.82	87.00	-2.3	410	-0.56%
2024/01/04	2	86.50	0	0.00	85.50	2	404	0.49%
2024/01/03	1	84.10	0	0.00	84.10	1	396	0.25%
2023/12/25	0.6	84.40	0	0.00	83.00	0.6	381	0.16%
2023/12/22	1	91.00	1.6	88.97	88.40	-0.6	352	-0.17%
2023/12/21	20	87.43	1	86.40	86.90	19	319	5.94%
2023/12/20	0	0.00	1.1	85.50	86.10	-1.1	308	-0.34%
2023/12/18	0	0.00	0.5	85.75	86.10	-0.5	292	-0.18%
2023/12/15	0	0.00	0.1	83.49	83.00	-0.1	270	-0.03%
2023/12/14	0	0.00	1.1	83.21	83.20	-1.1	264	-0.40%
2023/12/13	1	83.60	1.3	83.92	83.30	-0.3	262	-0.11%
2023/12/12	0	0.00	0.1	81.10	81.70	-0.1	251	-0.02%
2023/12/08	0	0.00	0	80.40	80.30	0	249	-0.01%
2023/12/07	0	0.00	0	81.30	80.20	0	249	-0.01%
2023/12/06	0	0.00	0.1	81.00	80.70	-0.1	245	-0.02%
2023/12/05	2	82.20	1	84.50	81.30	1	239	0.42%
2023/12/04	1	81.70	1.3	81.33	81.40	-0.3	218	-0.15%
2023/11/23	1	79.30	2	79.30	79.20	-1	215	-0.46%
2023/11/20	0	0.00	0.1	80.07	79.50	-0.1	216	-0.03%
2023/11/17	0.9	80.40	0	0.00	80.40	0.9	215	0.42%
2023/10/26	0	0.00	1	79.20	79.00	-1	230	-0.43%
2023/10/25	0	0.00	0.3	79.10	79.00	-0.3	231	-0.13%
2023/10/24	0	0.00	0	78.20	78.50	0	230	-0.02%
2023/10/20	0.3	75.40	0	0.00	75.80	0.3	228	0.13%
2023/10/19	1	75.60	0	77.00	75.60	1	216	0.44%
2023/10/17	0	0.00	0	77.33	76.10	0	206	-0.02%
2023/10/04	0.3	78.10	0	0.00	78.80	0.3	222	0.14%
2023/09/21	0	0.00	1	79.50	79.00	-1	348	-0.29%
2023/09/15	0	0.00	0.3	80.90	80.80	-0.3	362	-0.08%
2023/09/13	0	0.00	0.3	78.40	78.90	-0.3	362	-0.08%
2023/09/07	0	0.00	1	77.50	77.60	-1	377	-0.26%
2023/08/18	1	76.60	2	76.70	76.40	-1	433	-0.23%
2023/08/17	1	75.90	1	75.30	75.20	0	426	0.00%
2023/08/15	0.1	74.10	0	0.00	75.00	0.1	426	0.02%
2023/08/08	0.1	76.00	0	0.00	75.70	0.1	430	0.01%
2023/08/04	0	75.10	0	0.00	75.80	0	427	0.01%
2023/08/02	0.1	75.20	0.3	75.90	75.00	-0.2	431	-0.05%
2023/07/27	0	0.00	0.3	73.30	73.60	-0.3	424	-0.07%
2023/07/13	0.3	70.60	0	0.00	70.10	0.3	445	0.07%
2023/07/12	0.3	73.05	0	0.00	72.80	0.3	440	0.07%
2023/07/10	0.3	75.50	0	0.00	74.60	0.3	438	0.07%
2023/07/05	1	78.00	0	0.00	78.20	1	431	0.23%
2023/07/04	0	0.00	2	78.80	78.70	-2	427	-0.47%
2023/07/03	1	78.20	0	0.00	78.20	1	419	0.24%
2023/06/30	1	91.50	3	92.30	92.30	-2	379	-0.53%
2023/06/28	1	89.70	0	0.00	89.50	1	335	0.30%
2023/06/20	0.5	91.50	0	0.00	91.20	0.5	334	0.15%
2023/06/15	0	0.00	0.5	92.40	92.60	-0.5	337	-0.15%
2023/06/13	1	90.60	2.2	91.47	91.40	-1.2	389	-0.32%
2023/06/12	1	89.60	1	89.90	90.00	0	388	0.00%
2023/06/09	0	0.00	6	91.75	91.30	-6	384	-1.56%
2023/06/08	0	0.00	6.5	91.20	91.40	-6.5	376	-1.73%
2023/06/07	0	0.00	7	88.14	88.10	-7	359	-1.95%
2023/06/06	0	0.00	0.5	87.60	87.10	-0.5	356	-0.14%
2023/06/02	0	86.20	0	0.00	86.00	0	354	0.01%
2023/05/16	0.5	84.30	1	83.70	83.70	-0.5	406	-0.12%
2023/05/09	1	84.30	0	0.00	84.10	1	410	0.24%
2023/05/05	5	86.80	0	0.00	86.80	5	410	1.22%
2023/05/03	2	86.30	0	0.00	86.30	2	414	0.48%
2023/04/25	1	85.80	0	0.00	85.40	1	415	0.24%
2023/04/20	2	86.70	0	0.00	86.30	2	399	0.50%
2023/04/19	1	87.90	0	0.00	86.80	1	397	0.25%
2023/04/14	2	86.70	1	86.70	87.20	1	385	0.26%
2023/04/07	1	85.80	0	0.00	86.00	1	368	0.27%
2023/04/06	1	85.70	0	0.00	85.10	1	370	0.27%
2023/03/29	0	0.00	0.5	85.40	85.60	-0.5	376	-0.13%
2023/03/28	0	0.00	2	84.85	84.90	-2	373	-0.54%
2023/03/23	1	83.60	0	0.00	83.70	1	370	0.27%
2023/03/22	1	84.10	1	84.00	84.10	0	367	0.00%
2023/03/17	0	0.00	1	83.60	84.30	-1	352	-0.28%
2023/03/16	0	0.00	5.5	83.33	83.00	-5.5	329	-1.67%
2023/03/15	0	0.00	1	80.60	80.90	-1	296	-0.34%
2023/03/14	1	79.50	0	0.00	80.10	1	295	0.34%
2023/03/13	1	78.30	1	80.40	80.40	0	294	0.00%
2023/03/03	2	80.15	0	0.00	80.50	2	282	0.71%
2023/03/02	1	80.30	5.5	79.56	80.10	-4.5	280	-1.60%
2023/02/23	0	0.00	2	78.20	78.30	-2	257	-0.78%
2023/02/21	1	74.70	0	0.00	76.20	1	244	0.41%
2023/02/15	0	0.00	1	74.50	74.80	-1	250	-0.40%
2023/02/10	0	75.40	0	0.00	74.90	0	269	0.00%
2023/02/03	0	0.00	3.5	75.91	75.50	-3.5	285	-1.23%
2023/02/02	0	0.00	0.5	74.34	74.60	-0.5	282	-0.18%
2023/02/01	2	73.80	0.5	74.20	74.00	1.5	283	0.53%
2023/01/30	0.5	71.50	0	0.00	72.80	0.5	288	0.17%
2023/01/11	0	0.00	1	71.90	71.60	-1	302	-0.33%
2023/01/04	0	0.00	3	70.50	70.30	-3	343	-0.87%
2022/12/29	3	69.50	0	0.00	69.50	3	348	0.86%
2022/12/27	1	71.00	0	0.00	70.80	1	353	0.28%
2022/12/26	1.5	70.43	0	0.00	70.20	1.5	356	0.42%
2022/12/22	0	0.00	4.5	73.00	73.00	-4.5	354	-1.27%
2022/12/21	2	70.00	0	0.00	69.80	2	350	0.57%
2022/12/20	0.5	70.10	0	0.00	69.40	0.5	353	0.14%
2022/12/19	1	70.60	0	0.00	70.60	1	358	0.28%
2022/12/16	2	72.00	3	72.57	72.00	-1	355	-0.28%
2022/12/12	1	70.60	0	0.00	70.60	1	353	0.28%
2022/12/02	0	0.00	1	74.00	74.10	-1	353	-0.28%
2022/11/30	0	0.00	0.5	73.39	72.70	-0.5	355	-0.14%
2022/11/28	0	0.00	1	72.90	72.60	-1	370	-0.27%
2022/11/22	0	0.00	0.4	70.50	70.80	-0.4	372	-0.10%
2022/11/16	0	0.00	0.1	70.90	70.40	-0.1	372	-0.03%
2022/11/15	1	70.00	0	0.00	70.60	1	372	0.27%
2022/11/08	0	0.00	0.5	68.30	67.70	-0.5	368	-0.14%
2022/11/07	2	67.00	0	0.00	67.30	2	368	0.54%
2022/11/04	0	0.00	0.5	66.00	66.00	-0.5	380	-0.13%
2022/11/02	0	0.00	0.5	63.30	64.40	-0.5	464	-0.11%
2022/10/28	0	0.00	1	61.50	61.30	-1	459	-0.22%
2022/10/27	0	0.00	0.5	60.80	60.60	-0.5	457	-0.11%
2022/10/26	0.5	59.09	0	0.00	59.00	0.5	456	0.11%
2022/10/19	0	0.00	1	62.20	61.60	-1	442	-0.23%
2022/10/18	0	0.00	0.1	61.60	61.20	-0.1	439	-0.01%
2022/10/17	1.6	60.74	0	0.00	61.00	1.6	436	0.35%
2022/10/14	0	0.00	2.5	63.24	63.00	-2.5	430	-0.58%
2022/10/13	0.5	61.00	0.5	64.00	60.80	0	427	0.00%
2022/10/12	0.5	61.20	0	0.00	60.50	0.5	413	0.12%
2022/10/11	0.5	63.60	10	62.04	62.20	-9.5	412	-2.30%
2022/10/06	1	64.00	0	0.00	64.40	1	414	0.24%
2022/10/05	0	0.00	0.5	66.10	65.00	-0.5	415	-0.12%
2022/10/03	0	0.00	0.5	63.60	63.10	-0.5	424	-0.12%
2022/09/30	0.5	59.10	0.5	61.30	61.60	0	431	0.00%
2022/09/28	1	62.35	0	0.00	60.40	1	439	0.23%
2022/09/26	1	67.05	0	0.00	65.20	1	440	0.23%
2022/09/21	2	72.40	2	71.10	70.70	0	460	0.00%
2022/09/19	0.5	70.70	0	0.00	70.30	0.5	492	0.10%
2022/09/15	1	73.00	1.5	72.50	72.80	-0.5	523	-0.09%
2022/09/14	0	70.20	0	0.00	72.00	0	551	0.01%
2022/09/13	1	71.70	0	0.00	71.50	1	563	0.18%
2022/09/08	0.3	70.10	0.1	72.70	70.00	0.2	617	0.03%
2022/09/07	0.5	70.00	0.2	72.60	70.20	0.3	660	0.04%
2022/09/05	0.5	72.90	0	0.00	71.90	0.5	719	0.07%
2022/09/02	4	77.05	0	0.00	74.30	4	737	0.54%
2022/08/30	0	0.00	0.1	80.50	80.60	-0.1	773	-0.01%
2022/08/29	1	79.10	0	0.00	79.20	1	783	0.13%
2022/08/26	0	0.00	5	82.00	81.80	-5	788	-0.63%
2022/08/23	0	0.00	1	80.80	80.80	-1	801	-0.12%
2022/08/15	1.5	82.73	1	82.30	82.60	0.5	842	0.06%
2022/08/11	1	83.40	0	0.00	84.00	1	843	0.12%
2022/08/10	2	84.05	1	84.70	84.10	1	830	0.12%
2022/08/09	1	77.90	3	80.47	82.00	-2	771	-0.26%
2022/08/08	0	0.00	0.5	74.30	74.60	-0.5	771	-0.06%
2022/08/04	0.5	71.60	0	0.00	71.80	0.5	848	0.06%
2022/08/01	0	0.00	1	75.00	74.70	-1	907	-0.11%
2022/07/29	0	0.00	0.9	74.47	74.50	-0.9	918	-0.10%
2022/07/25	0	0.00	0	73.50	73.30	0	943	0.00%
2022/07/22	6	74.07	0.1	74.70	73.90	5.9	946	0.62%
2022/07/21	2	73.70	3	73.37	73.80	-1	960	-0.10%
2022/07/20	0	0.00	6	72.80	72.20	-6	965	-0.62%
2022/07/19	0	0.00	1	72.15	72.20	-1	986	-0.10%
2022/07/15	0	0.00	2	70.05	70.20	-2	1,013	-0.20%
2022/07/14	0	0.00	4	70.05	70.00	-4	1,037	-0.39%
2022/07/13	1	69.20	0	0.00	69.20	1	1,085	0.09%
2022/07/12	1	69.40	0	0.00	68.70	1	1,183	0.08%
2022/07/11	5	70.80	1	70.20	70.40	4	1,207	0.33%
2022/07/08	1	71.10	8	71.65	72.00	-7	1,253	-0.56%
2022/07/07	1	68.80	2	69.50	69.70	-1	1,266	-0.08%
2022/07/06	1	68.20	0	0.00	68.00	1	1,273	0.08%
2022/07/05	3	67.70	1	69.20	68.60	2	1,277	0.16%
2022/07/04	2	67.10	1	68.60	67.00	1	1,282	0.08%
2022/07/01	1	69.50	0	0.00	67.50	1	1,288	0.08%
2022/06/29	4	72.25	0.5	72.98	71.90	3.5	1,285	0.27%
2022/06/28	7	74.27	1.5	72.81	74.30	5.5	1,279	0.43%
2022/06/27	3	74.83	5	75.36	76.10	-2	1,278	-0.16%
2022/06/24	0	0.00	6	72.28	71.40	-6	1,260	-0.48%
2022/06/23	7	70.20	1	70.10	69.90	6	1,248	0.48%
2022/06/22	2	73.40	1	72.20	72.20	1	1,241	0.08%
2022/06/20	6	78.93	5	80.82	76.60	1	1,214	0.08%
2022/06/17	6	84.18	2	84.50	83.70	4	1,189	0.34%
2022/06/16	5	88.82	1	87.00	86.50	4	1,191	0.34%
2022/06/15	0	0.00	2	101.00	101.00	-2	1,197	-0.17%
2022/06/14	9	102.56	5	103.60	103.50	4	1,180	0.34%
2022/06/13	1.1	103.05	0	0.00	103.00	1.1	1,169	0.09%
2022/06/10	4	106.50	1	106.50	106.50	3	1,159	0.26%
2022/06/09	0	0.00	1	110.00	108.50	-1	1,150	-0.09%
2022/06/08	3	110.17	1	111.00	110.50	2	1,142	0.18%
2022/06/07	0	0.00	1	110.00	110.00	-1	1,158	-0.09%
2022/06/06	0	0.00	2	110.00	110.00	-2	1,171	-0.17%
2022/06/02	1	109.00	0	0.00	109.00	1	1,206	0.08%
2022/06/01	0	0.00	1	109.50	109.50	-1	1,252	-0.08%
2022/05/31	2	107.50	0	0.00	108.00	2	1,349	0.15%
2022/05/26	4	108.13	1	109.00	108.50	3	1,442	0.21%
2022/05/25	3.1	108.32	0	107.50	108.00	3.1	1,447	0.21%
2022/05/24	0	0.00	4	109.50	107.50	-4	1,457	-0.27%
2022/05/23	5	109.30	4	108.88	108.50	1	1,465	0.07%
2022/05/20	0	0.00	1	106.00	106.00	-1	1,454	-0.07%
2022/05/19	2	104.00	0	0.00	105.50	2	1,468	0.14%
2022/05/17	7	106.43	3	106.50	105.50	4	1,475	0.27%
2022/05/16	4.7	107.97	0	0.00	107.50	4.7	1,465	0.32%
2022/05/13	0	0.00	8	111.31	111.00	-8	1,443	-0.55%
2022/05/12	3	109.83	2	113.00	108.50	1	1,440	0.07%
2022/05/11	0	0.00	11	111.05	110.50	-11	1,392	-0.79%
2022/05/09	1	106.50	0	0.00	106.00	1	1,357	0.07%
2022/05/06	3	107.17	3	107.83	108.50	0	1,374	0.00%
2022/05/05	0	0.00	2	107.75	107.00	-2	1,394	-0.14%
2022/05/04	3	107.17	4	107.25	107.00	-1	1,397	-0.07%
2022/05/03	0	0.00	1	104.00	105.00	-1	1,400	-0.07%
2022/04/29	0	0.00	3	103.50	104.00	-3	1,413	-0.21%
2022/04/28	2	102.75	1	102.00	101.50	1	1,440	0.07%
2022/04/27	2	100.75	0	0.00	101.50	2	1,445	0.14%
2022/04/25	4	104.88	0	0.00	104.00	4	1,442	0.28%
2022/04/22	1	107.00	0	0.00	109.00	1	1,426	0.07%
2022/04/21	1	108.00	0	0.00	108.00	1	1,433	0.07%
2022/04/20	1	109.00	0	0.00	109.00	1	1,445	0.07%
2022/04/19	1	109.00	3	109.83	108.50	-2	1,497	-0.13%
2022/04/18	19	110.55	14	113.68	108.50	5	1,536	0.33%
2022/04/15	5	108.90	2	110.00	109.50	3	1,561	0.19%
2022/04/14	5	108.90	5.2	110.79	108.00	-0.2	1,582	-0.01%
2022/04/13	0	0.00	2	107.75	107.50	-2	1,549	-0.13%
2022/04/12	3	105.33	0	0.00	106.00	3	1,533	0.20%
2022/04/11	1	106.00	1	107.00	106.00	0	1,526	0.00%
2022/04/08	1	106.00	2	106.50	105.50	-1	1,534	-0.07%
2022/04/07	1	105.00	0	0.00	104.50	1	1,536	0.07%
2022/04/06	0	0.00	5	106.70	107.50	-5	1,533	-0.33%
2022/03/31	0.5	106.00	0	0.00	105.00	0.5	1,541	0.03%
2022/03/30	0	0.00	1	105.50	106.00	-1	1,547	-0.06%
2022/03/29	0	0.00	5	105.00	104.50	-5	1,548	-0.32%
2022/03/28	2	103.25	0	0.00	104.50	2	1,552	0.13%
2022/03/25	1	103.00	0	0.00	103.00	1	1,562	0.06%
2022/03/23	1	105.00	0	0.00	105.50	1	1,587	0.06%
2022/03/22	0	0.00	1	105.50	105.50	-1	1,605	-0.06%
2022/03/21	1	106.00	0	0.00	106.00	1	1,631	0.06%
2022/03/18	0	0.00	5.1	106.49	107.00	-5.1	1,656	-0.31%
2022/03/17	0	0.00	3	104.33	104.50	-3	1,642	-0.18%
2022/03/16	2	100.25	0	0.00	101.00	2	1,724	0.12%
2022/03/15	0	0.00	1	105.00	101.50	-1	1,739	-0.06%
2022/03/14	1	104.00	1	103.50	104.00	0	1,813	0.00%
2022/03/11	4	103.38	0	0.00	103.00	4	1,869	0.21%
2022/03/10	0	0.00	1	105.00	103.50	-1	1,892	-0.05%
2022/03/09	0	0.00	2	101.50	101.50	-2	1,889	-0.11%
2022/03/08	2	98.25	12	100.02	98.30	-10	1,925	-0.52%
2022/03/07	4	102.63	0	0.00	101.00	4	1,897	0.21%
2022/03/04	9	108.28	9	109.28	108.50	0	1,872	0.00%
2022/03/03	4	109.00	12	107.04	108.00	-8	1,803	-0.44%
2022/03/02	0	0.00	1	103.50	103.00	-1	1,753	-0.06%
2022/03/01	0	0.00	1	103.00	103.00	-1	1,774	-0.06%
2022/02/25	1	100.00	1	101.00	100.50	0	1,801	0.00%
2022/02/24	1	101.50	1	102.50	99.70	0	1,820	0.00%
2022/02/23	0	0.00	4	102.38	102.50	-4	1,856	-0.22%
2022/02/22	3	100.30	2	101.00	100.50	1	1,930	0.05%
2022/02/21	2.2	103.54	1	103.50	103.50	1.2	2,092	0.06%
2022/02/18	2	101.75	1	103.50	102.50	1	2,194	0.05%
2022/02/14	3	100.13	3	101.00	99.70	0	2,675	0.00%
2022/02/11	1	102.50	0	0.00	102.00	1	2,702	0.04%
2022/02/09	3	102.67	2.1	102.48	102.00	0.9	2,797	0.03%
2022/02/08	7	102.64	7	103.64	101.50	0	2,812	0.00%
2022/02/07	2	103.00	5	102.40	102.00	-3	2,830	-0.11%
2022/01/26	0	0.00	12	96.20	96.20	-12	2,896	-0.41%
2022/01/25	5	95.72	0	0.00	95.00	5	2,930	0.17%
2022/01/24	0.1	97.20	0	0.00	97.50	0.1	2,933	0.00%
2022/01/21	7.8	99.49	2	98.95	98.50	5.8	2,942	0.20%
2022/01/19	6	102.42	0	0.00	102.00	6	2,919	0.21%
2022/01/18	2	102.75	0	0.00	103.50	2	2,918	0.07%
2022/01/14	2	102.50	1	104.00	104.00	1	2,934	0.03%
2022/01/13	7	105.00	0	106.50	104.00	7	2,927	0.24%
2022/01/12	17	109.50	8	110.56	107.00	9	2,905	0.31%
2022/01/11	5	111.30	15	111.60	110.50	-10	2,843	-0.35%
2022/01/10	13	109.62	16	111.66	109.00	-3	2,791	-0.11%
2022/01/07	0	0.00	2	107.75	107.50	-2	2,708	-0.07%
2022/01/06	0	0.00	1	105.00	105.50	-1	2,701	-0.04%
2022/01/04	1.1	103.56	0.1	104.00	104.00	1	2,724	0.04%
2022/01/03	3	104.00	0	0.00	103.50	3	2,732	0.11%
2021/12/30	3	104.83	0	0.00	105.50	3	2,745	0.11%
2021/12/29	1	105.50	0	0.00	105.50	1	2,747	0.04%
2021/12/28	6	106.42	1	108.00	105.50	5	2,759	0.18%
2021/12/27	8	105.50	0	0.00	105.50	8	2,779	0.29%
2021/12/23	1	105.00	0	0.00	105.00	1	2,807	0.04%
2021/12/22	0	107.00	1	105.50	106.00	-1	2,833	-0.03%
2021/12/21	0	0.00	2	108.00	107.00	-2	2,836	-0.07%
2021/12/17	9	106.67	6	108.25	105.00	3	2,840	0.11%
2021/12/16	0	0.00	2	109.00	107.00	-2	2,817	-0.07%
2021/12/15	2	106.75	5	107.70	107.00	-3	2,800	-0.11%
2021/12/14	4	103.88	2	104.00	104.50	2	2,821	0.07%
2021/12/13	10	108.15	4	107.75	106.50	6	2,780	0.22%
2021/12/10	11	109.59	15	109.33	108.00	-4	2,761	-0.14%
2021/12/09	0	0.00	1.1	106.07	106.00	-1.1	2,677	-0.04%
2021/12/08	8	109.00	4	110.13	106.50	4	2,666	0.15%
2021/12/07	0	0.00	4	107.00	107.50	-4	2,593	-0.15%
2021/12/06	0	0.00	1	105.00	104.50	-1	2,554	-0.04%
2021/12/03	1	101.50	0	0.00	102.50	1	2,557	0.04%
2021/12/02	0	0.00	6	104.17	103.00	-6	2,597	-0.23%
2021/12/01	0	0.00	2	100.50	101.00	-2	2,562	-0.08%
2021/11/30	0	0.00	3	101.00	100.50	-3	2,596	-0.12%
2021/11/29	1	96.50	0	0.00	98.50	1	2,600	0.04%
2021/11/26	5	99.32	0	0.00	98.80	5	2,601	0.19%
2021/11/25	1	104.50	2	103.00	102.00	-1	2,617	-0.04%
2021/11/24	5	103.00	1	102.50	103.00	4	2,602	0.15%
2021/11/23	5	103.90	0	0.00	102.00	5	2,614	0.19%
2021/11/22	4	105.13	2	109.00	104.50	2	2,639	0.08%
2021/11/19	2	107.50	4	108.25	107.00	-2	2,648	-0.08%
2021/11/18	6.1	109.32	16	109.31	108.50	-9.9	2,627	-0.38%
2021/11/17	15	103.57	8	103.00	103.50	7	2,627	0.27%
2021/11/16	10	106.10	19	105.11	107.50	-9	2,552	-0.35%
2021/11/15	12	98.95	4	97.63	98.00	8	2,402	0.33%
2021/11/12	8	95.65	13.2	99.30	99.50	-5.2	2,406	-0.22%
2021/11/11	2	93.75	0	0.00	92.40	2	2,271	0.09%
2021/11/10	2	95.15	0	0.00	94.80	2	2,335	0.09%
2021/11/09	7	96.89	0	0.00	96.60	7	2,435	0.29%
2021/11/08	4	95.55	6	95.78	97.40	-2	2,466	-0.08%
2021/11/05	0	0.00	1	93.00	93.40	-1	2,497	-0.04%
2021/11/04	2	90.95	1	94.80	90.60	1	2,726	0.04%
2021/11/03	6	93.65	7	93.87	92.80	-1	2,994	-0.03%
2021/11/02	1	89.40	6	90.22	90.30	-5	2,959	-0.17%
2021/11/01	2	87.05	7	87.63	87.70	-5	2,987	-0.17%
2021/10/29	2	85.85	2	86.70	86.10	0	2,989	0.00%
2021/10/28	2	85.95	2	85.80	85.30	0	2,978	0.00%
2021/10/27	1	84.70	0	0.00	84.60	1	3,012	0.03%
2021/10/26	4	86.63	0	0.00	86.00	4	3,067	0.13%
2021/10/25	1	87.20	1	87.00	87.00	0	3,122	0.00%
2021/10/22	1	84.60	1.5	84.63	84.70	-0.5	3,150	-0.02%
2021/10/20	1	86.60	2	88.00	86.90	-1	3,213	-0.03%
2021/10/19	0	0.00	1.3	86.40	86.80	-1.3	3,258	-0.04%
2021/10/18	1	84.60	0.9	85.00	85.00	0.1	3,329	0.00%
2021/10/15	4.5	87.40	5	86.80	87.00	-0.5	3,366	-0.01%
2021/10/14	6.4	88.27	2	89.60	88.00	4.4	3,382	0.13%
2021/10/13	3	87.67	2	88.25	86.80	1	3,402	0.03%
2021/10/12	1	85.70	0	0.00	86.40	1	3,512	0.03%
2021/10/08	3	89.53	0	0.00	88.80	3	3,796	0.08%
2021/10/07	0	0.00	2	92.05	90.00	-2	3,916	-0.05%
2021/10/06	1	88.60	0	0.00	87.30	1	4,019	0.02%
2021/10/05	1	84.00	2	88.15	88.80	-1	4,135	-0.02%
2021/10/04	3	88.20	1	92.50	87.20	2	4,193	0.05%
2021/10/01	3	94.53	0	0.00	91.60	3	4,247	0.07%
2021/09/30	1	96.40	1	98.80	98.80	0	4,388	0.00%
2021/09/29	4	97.18	0	0.00	95.70	4	4,534	0.09%
2021/09/28	2	99.85	0	0.00	100.00	2	4,670	0.04%
2021/09/27	7	102.21	1	101.00	101.00	6	4,836	0.12%
2021/09/24	1	103.50	5	102.00	102.50	-4	5,186	-0.08%
2021/09/14	4	105.75	1	105.50	103.00	3	7,792	0.04%
2021/09/13	0	0.00	1	107.50	105.50	-1	8,738	-0.01%
2021/09/08	1	107.50	1	107.50	108.00	0	10,557	0.00%
2021/09/07	32	106.36	32	106.38	104.00	0	10,745	0.00%
2021/09/06	0	0.00	7	102.00	102.00	-7	10,939	-0.06%
2021/09/03	1	105.00	0	0.00	104.00	1	11,502	0.01%
2021/09/01	3	106.33	1	109.00	106.50	2	12,244	0.02%
2021/08/31	1	109.00	2	108.75	109.50	-1	12,513	-0.01%
2021/08/30	1	107.00	0	0.00	107.00	1	12,898	0.01%
2021/08/27	16.4	110.81	0	0.00	107.50	16.4	13,400	0.12%
2021/08/26	7	119.50	0	0.00	120.50	7	13,503	0.05%
2021/08/25	0	0.00	7	118.64	119.50	-7	13,795	-0.05%
2021/08/24	0	0.00	1	116.00	115.00	-1	13,900	-0.01%
2021/08/23	17	119.06	31	117.50	117.00	-14	13,976	-0.10%
2021/08/20	6	109.75	11	112.00	112.00	-5	13,862	-0.04%
2021/08/19	7	110.21	5	110.80	109.50	2	13,888	0.01%
2021/08/18	9	102.67	12	106.04	111.00	-3	13,840	-0.02%
2021/08/16	5	107.70	11.2	108.22	105.50	-6.2	13,751	-0.04%
2021/08/13	9	115.56	2	115.50	112.50	7	13,679	0.05%
2021/08/12	5	112.60	6.2	112.93	114.50	-1.2	13,543	-0.01%
2021/08/11	5.2	109.91	4	109.25	109.50	1.2	13,496	0.01%
2021/08/10	25.2	114.22	15	112.97	110.50	10.2	13,429	0.08%
2021/08/09	12	117.54	10.2	116.41	118.00	1.8	13,206	0.01%
2021/08/06	3	107.33	11	107.95	107.50	-8	12,922	-0.06%
2021/08/05	15.1	105.52	4	102.50	103.50	11.1	12,891	0.09%
2021/08/04	3	106.33	1	105.00	108.00	2	12,892	0.02%
2021/08/03	0	0.00	1	104.50	104.00	-1	12,920	-0.01%
2021/08/02	4	100.78	2	104.18	105.00	2	12,949	0.02%
2021/07/30	1.1	108.93	1	101.69	101.50	0	12,926	0.00%
2021/07/29	1.1	111.02	1	111.50	109.50	0.1	12,884	0.00%
2021/07/28	0	0.00	2	102.75	101.50	-2	12,840	-0.02%
2021/07/27	1	111.00	0	107.00	104.00	1	12,855	0.01%
2021/07/26	2	111.02	0.4	111.52	112.50	1.6	12,864	0.01%
2021/07/23	0	0.00	1	109.53	109.00	-1	12,840	-0.01%
2021/07/22	9.1	108.21	5	106.10	109.50	4.1	12,805	0.03%
2021/07/21	0	0.00	1	110.00	105.50	-1	12,763	-0.01%
2021/07/20	2.1	108.64	2	108.53	111.00	0.1	12,747	0.00%
2021/07/19	2.1	114.95	4	114.38	115.00	-1.9	12,746	-0.02%
2021/07/16	5	116.10	6	114.58	112.50	-1	12,872	-0.01%
2021/07/15	18	115.39	16	115.91	118.00	2	12,841	0.02%
2021/07/14	3	107.33	3	107.33	112.00	0	12,565	0.00%
2021/07/13	6	116.92	6	111.67	111.00	0	12,477	0.00%
2021/07/12	7	119.43	11	119.64	123.00	-4	12,377	-0.03%
2021/07/09	6	117.08	1	119.50	115.00	5	12,268	0.04%
2021/07/08	6	121.00	3	121.83	122.50	3	12,227	0.02%
2021/07/07	7	120.57	10	122.05	121.50	-3	12,159	-0.02%
2021/07/06	6	123.00	4	124.75	120.00	2	12,017	0.02%
2021/07/05	8	121.63	4.2	123.47	124.50	3.8	11,887	0.03%
2021/07/02	7	127.00	14	128.68	128.00	-7	11,742	-0.06%
2021/07/01	11	137.18	8	136.38	131.00	3	11,599	0.03%
2021/06/30	19	135.71	13.1	134.61	134.00	5.9	11,281	0.05%
2021/06/29	5.1	132.29	8	135.25	130.50	-2.9	11,026	-0.03%
2021/06/28	14.3	138.91	6	139.92	137.50	8.3	10,780	0.08%
2021/06/25	7	136.36	10	136.60	134.00	-3	10,339	-0.03%
2021/06/24	25	136.80	21	136.00	134.50	4	9,950	0.04%
2021/06/23	6	132.67	24	133.75	132.00	-18	9,231	-0.19%
2021/06/22	31	149.82	31	153.05	138.50	0	8,802	0.00%
2021/06/21	29	154.12	16	154.97	149.50	13	7,861	0.17%
2021/06/18	23.1	143.05	48.3	142.77	145.50	-25.2	7,103	-0.35%
2021/06/17	5	127.50	14	132.04	132.50	-9	6,372	-0.14%
2021/06/16	17	126.44	4	126.25	120.50	13	6,173	0.21%
2021/06/15	18	129.67	15	127.90	126.50	3	6,121	0.05%
2021/06/11	23	134.54	18	134.94	131.00	5	5,913	0.09%
2021/06/10	9	124.94	16.1	123.52	130.50	-7.1	5,356	-0.13%
2021/06/09	25	123.68	12	123.42	119.00	13	4,980	0.26%
2021/06/08	6	117.08	7	118.50	119.50	-1	4,582	-0.02%
2021/06/07	22	117.41	46	113.58	109.00	-24	4,317	-0.56%
2021/06/04	24	116.96	11.5	118.51	120.00	12.5	3,895	0.32%
2021/06/03	2	105.50	3.1	108.85	109.50	-1.1	3,408	-0.03%
2021/06/02	7	98.24	12	97.88	99.80	-5	3,268	-0.15%
2021/06/01	2	91.05	4	84.60	90.80	-2	2,937	-0.07%
2021/05/28	22	78.63	2	80.50	80.20	20	2,668	0.75%
2021/05/27	5	77.60	5	78.80	78.10	0	2,705	0.00%
2021/05/25	3	73.10	6	74.28	73.60	-3	2,644	-0.11%
2021/05/24	6	75.30	0	0.00	74.00	6	2,634	0.23%
2021/05/18	0.2	72.70	0	0.00	72.90	0.2	2,600	0.01%
2021/05/17	2	67.00	0	0.00	66.80	2	2,587	0.08%
2021/05/13	0	0.00	2	67.20	71.90	-2	2,543	-0.08%
2021/05/12	1.1	70.95	0.5	74.64	71.20	0.6	2,518	0.02%
2021/05/11	0	0.00	2	79.70	77.60	-2	2,458	-0.08%
2021/05/10	1	81.10	4	80.98	80.80	-3	2,413	-0.12%
2021/05/07	1	78.90	0	0.00	79.70	1	2,377	0.04%
2021/05/05	2	78.90	0	0.00	77.80	2	2,364	0.08%
2021/05/04	9	76.58	10	75.25	77.30	-1	2,353	-0.04%
2021/05/03	5	82.00	9	81.36	80.60	-4	2,298	-0.17%
2021/04/29	40	79.86	0	0.00	79.90	40	2,248	1.78%
2021/04/28	1	80.10	1	80.20	80.00	0	2,243	0.00%
2021/04/27	8	80.19	22	80.28	80.60	-14	2,242	-0.62%
2021/04/26	23	80.58	19	80.05	81.80	4	2,211	0.18%
2021/04/23	6	79.27	37	78.23	78.80	-31	2,175	-1.42%
2021/04/22	40	84.64	11	85.92	80.00	29	2,152	1.35%
2021/04/21	13	82.31	0	0.00	83.00	13	1,974	0.66%
2021/04/19	2.1	80.37	0	0.00	80.60	2.1	1,888	0.11%
2021/04/16	1.6	79.13	0	0.00	79.90	1.6	1,854	0.08%
2021/04/15	1	77.70	0	0.00	77.70	1	1,840	0.05%
2021/04/14	2.1	77.96	1	78.00	78.10	1.1	1,852	0.06%
2021/04/13	0	0.00	1	79.70	79.20	-1	1,890	-0.05%
2021/04/12	4	79.23	0.1	80.40	79.00	3.9	1,920	0.20%
2021/04/09	6	79.25	0	0.00	79.00	6	1,911	0.31%
2021/04/07	0	0.00	4	80.70	80.50	-4	1,900	-0.21%
2021/04/06	0	0.00	3	79.60	79.70	-3	1,922	-0.16%
2021/04/01	1.1	80.87	2	80.55	80.50	-0.9	2,046	-0.04%
2021/03/31	0	0.00	3	81.00	82.30	-3	2,007	-0.15%
2021/03/30	1	80.00	0	0.00	80.10	1	1,972	0.05%
2021/03/26	0.1	79.20	5	78.50	78.70	-5	1,969	-0.25%
2021/03/25	0	0.00	2	77.70	78.10	-2	2,024	-0.10%
2021/03/24	3	77.33	1	77.30	77.50	2	2,029	0.10%
2021/03/23	4	76.90	0	0.00	77.20	4	2,025	0.20%
2021/03/22	6	78.27	5	77.66	78.50	1	1,988	0.05%
2021/03/19	5	76.18	8	76.51	76.10	-3	1,970	-0.15%
2021/03/18	7	77.04	6	76.85	76.10	1	2,036	0.05%
2021/03/17	0	0.00	0.1	76.10	76.10	-0.1	1,910	-0.01%
2021/03/16	0	0.00	3	69.13	69.20	-3	1,879	-0.16%
2021/03/15	6	68.50	4	68.55	68.80	2	1,880	0.11%
2021/03/11	5	67.58	5	67.94	68.00	0	1,954	0.00%
2021/03/09	0	0.00	6	66.83	67.20	-6	1,984	-0.30%
2021/03/08	6	66.05	2	65.65	65.40	4	1,967	0.20%
2021/03/04	4	65.30	5	65.78	66.10	-1	1,961	-0.05%
2021/03/03	5	64.48	6	64.93	65.50	-1	1,955	-0.05%
2021/03/02	30	67.17	33	65.82	65.10	-3	1,941	-0.15%
2021/02/26	3	63.77	4	64.48	64.60	-1	1,856	-0.05%
2021/02/17	1	62.70	0	0.00	62.90	1	1,898	0.05%
2021/02/01	0	0.00	2	59.30	58.80	-2	2,133	-0.09%
2021/01/28	0	0.00	11	60.66	60.30	-11	2,253	-0.49%
2021/01/27	10	60.40	0	0.00	60.00	10	2,276	0.44%
2021/01/26	0	0.00	1	59.40	59.30	-1	2,294	-0.04%
2021/01/25	1	57.60	0	0.00	58.40	1	2,319	0.04%
2021/01/21	0	0.00	2	57.30	56.00	-2	2,377	-0.08%
2021/01/19	1	58.40	0	0.00	58.20	1	2,536	0.04%
2021/01/18	0.1	55.80	0	0.00	57.80	0.1	2,685	0.00%
2021/01/15	0	0.00	1	58.60	58.10	-1	2,720	-0.04%
2021/01/13	1	60.40	7	60.26	60.30	-6	2,739	-0.22%
2021/01/12	0.1	61.50	1	60.80	60.50	-0.9	2,756	-0.03%
2021/01/11	2	62.35	2	62.20	62.40	0	2,754	0.00%
2021/01/08	5	62.00	0	0.00	62.00	5	2,789	0.18%
2021/01/07	1	62.00	0	0.00	62.70	1	2,973	0.03%
2021/01/06	1	61.92	0	0.00	62.50	1	3,084	0.03%
2021/01/05	5	64.94	0	0.00	65.00	5	3,071	0.16%
2021/01/04	4	66.85	0	0.00	66.50	4	3,037	0.13%
2020/12/31	2	66.25	0	0.00	66.30	2	3,038	0.07%
2020/12/30	1	66.70	0	0.00	66.70	1	3,049	0.03%
2020/12/29	3	68.77	3	67.60	67.40	0	3,044	0.00%
2020/12/28	26	69.37	26	70.47	68.80	0	3,020	0.00%
2020/12/24	1	65.60	2	65.80	65.90	-1	2,883	-0.03%
2020/12/23	1	65.50	0	0.00	65.60	1	2,901	0.03%
2020/12/22	6	67.43	13	66.78	66.00	-7	2,947	-0.24%
2020/12/21	22	69.18	6	69.68	68.30	16	2,930	0.55%
2020/12/17	2	67.00	1	67.50	66.50	1	2,911	0.03%
2020/12/15	5	70.40	11	69.39	68.00	-6	2,971	-0.20%
2020/12/14	4	70.45	20	69.42	70.50	-16	2,947	-0.54%
2020/12/11	11	67.60	3	67.57	67.40	8	2,881	0.28%
2020/12/10	2	67.50	3	67.03	66.80	-1	2,918	-0.03%
2020/12/09	10	68.02	1	67.80	67.40	9	3,064	0.29%
2020/12/08	11	68.77	9	68.34	67.80	2	3,131	0.06%
2020/12/07	0	0.00	7	66.56	66.70	-7	3,074	-0.23%
2020/12/04	8	67.53	1	66.80	66.80	7	3,128	0.22%
2020/12/03	1	66.80	8	66.30	66.30	-7	3,205	-0.22%
2020/12/01	3	64.33	0	0.00	64.50	3	3,325	0.09%
2020/11/30	3	65.50	0	0.00	65.00	3	3,427	0.09%
2020/11/27	0	0.00	5	64.80	65.40	-5	3,635	-0.14%
2020/11/26	5	65.50	0	0.00	65.10	5	4,000	0.12%
2020/11/25	1	65.50	0	0.00	64.90	1	4,113	0.02%
2020/11/20	1	64.70	0	0.00	64.70	1	4,472	0.02%
2020/11/18	0	0.00	3	65.80	65.80	-3	4,577	-0.07%
2020/11/17	5	64.04	1	64.30	64.50	4	4,625	0.09%
2020/11/16	0	0.00	2	65.50	65.50	-2	4,694	-0.04%
2020/11/13	3	66.07	2	66.45	65.80	1	4,752	0.02%
2020/11/12	2	66.20	0	0.00	65.60	2	4,824	0.04%
2020/11/11	2	66.35	1	67.30	67.10	1	4,871	0.02%
2020/11/10	8	67.08	0	0.00	66.50	8	5,047	0.16%
2020/11/09	1	72.00	11	70.80	70.50	-10	5,062	-0.20%
2020/11/06	0	0.00	17	68.66	69.50	-17	5,089	-0.33%
2020/11/05	9	68.08	16	68.44	68.50	-7	5,313	-0.13%
2020/11/04	8	66.51	3	66.60	67.90	5	5,419	0.09%
2020/11/03	7	67.11	0	0.00	66.60	7	5,434	0.13%
2020/11/02	14	66.14	7	66.97	67.10	7	5,499	0.13%
2020/10/30	5	67.00	8	67.09	66.00	-3	5,526	-0.05%
2020/10/29	1	67.40	2	66.85	67.10	-1	5,508	-0.02%
2020/10/28	25	67.46	26	67.73	66.90	-1	5,496	-0.02%
2020/10/27	3	64.20	17	64.88	65.90	-14	5,373	-0.26%
2020/10/26	14	66.31	23	67.11	64.00	-9	5,330	-0.17%
2020/10/23	20	64.62	6	64.63	64.80	14	5,181	0.27%
2020/10/22	5	63.50	4	63.75	63.90	1	5,137	0.02%
2020/10/21	3	63.50	6	63.98	63.40	-3	5,123	-0.06%
2020/10/20	3	63.23	1	63.10	63.50	2	5,097	0.04%
2020/10/19	7	63.31	2	63.50	63.10	5	5,072	0.10%
2020/10/16	0	0.00	4	62.35	62.80	-4	5,066	-0.08%
2020/10/15	16	64.33	1	65.40	62.80	15	5,088	0.29%
2020/10/14	2	62.40	14	61.80	63.50	-12	4,895	-0.25%
2020/10/13	10	59.10	3	59.93	57.80	7	4,763	0.15%
2020/10/12	0	0.00	12	57.80	57.40	-12	4,713	-0.25%
2020/10/08	2	59.20	2	59.00	59.00	0	4,710	0.00%
2020/10/07	5	59.00	4	59.13	59.00	1	4,699	0.02%
2020/10/06	2	59.30	0	0.00	58.70	2	4,682	0.04%
2020/10/05	8	59.30	4	59.65	58.90	4	4,720	0.08%
2020/09/30	0	0.00	8	59.46	59.80	-8	4,709	-0.17%
2020/09/29	4	57.18	0	0.00	57.30	4	4,726	0.08%
2020/09/28	3	56.67	5	56.98	57.00	-2	4,756	-0.04%
2020/09/25	14	56.91	11	57.29	55.50	3	4,768	0.06%
2020/09/24	2	58.25	8	58.00	57.00	-6	4,752	-0.13%
2020/09/23	7	58.49	1	58.80	58.00	6	4,760	0.13%
2020/09/22	2	58.20	8	59.33	60.20	-6	4,728	-0.13%
2020/09/21	9	59.03	0	0.00	58.70	9	4,699	0.19%
2020/09/18	2	60.20	2	60.75	59.70	0	4,711	0.00%
2020/09/17	14	61.69	11	60.76	60.60	3	4,697	0.06%
2020/09/16	8	62.48	4	62.65	62.20	4	4,677	0.09%
2020/09/15	6	64.70	8	63.83	63.30	-2	4,679	-0.04%
2020/09/14	17	60.62	57	62.36	63.90	-40	4,651	-0.86%
2020/09/11	29	62.64	11	62.48	60.00	18	4,532	0.40%
2020/09/10	23	64.97	1	65.50	64.50	22	4,506	0.49%
2020/09/09	11	64.97	9	65.77	65.40	2	4,615	0.04%
2020/09/08	8	65.10	2	68.90	64.30	6	4,663	0.13%
2020/09/07	8	69.45	8	69.71	68.00	0	4,575	0.00%
2020/09/04	6	69.72	16	68.63	70.00	-10	4,521	-0.22%
2020/09/03	7	70.80	30	70.25	69.70	-23	4,485	-0.51%
2020/09/02	1	70.50	13	71.01	70.70	-12	4,414	-0.27%
2020/09/01	34	69.73	10	69.94	67.30	24	4,265	0.56%
2020/08/31	1	65.70	17.1	66.95	68.00	-16.1	3,908	-0.41%
2020/08/28	13	62.38	15	59.98	61.90	-2	3,802	-0.05%
2020/08/27	17	56.91	13	56.50	57.30	4	3,512	0.11%
2020/08/26	15	55.61	21	56.53	56.90	-6	3,509	-0.17%
2020/08/25	42	56.06	5	56.42	55.50	37	3,483	1.06%
2020/08/21	3	56.90	0	0.00	56.00	3	3,399	0.09%
2020/08/20	1	54.60	0	0.00	55.30	1	3,339	0.03%
2020/08/19	6	57.23	3	56.40	56.60	3	3,245	0.09%
2020/08/18	4	58.23	0	0.00	58.50	4	3,185	0.13%
2020/08/17	7	56.56	14	56.96	57.00	-7	3,121	-0.22%
2020/08/14	20	55.47	15	56.37	55.80	5	3,080	0.16%
2020/08/13	7	56.24	22	55.73	57.00	-15	2,866	-0.52%
2020/08/12	87	53.31	81.3	53.02	55.20	5.7	2,776	0.21%
2020/08/11	114	52.84	98	53.39	52.10	16	2,700	0.59%	大買/
2020/08/10	11	47.10	11	45.88	50.60	0	2,448	0.00%
2020/08/07	3.3	45.88	0	0.00	46.00	3.3	2,291	0.14%
2020/08/06	1	45.50	9	45.07	44.85	-8	2,268	-0.35%
2020/08/05	3	41.95	23	41.77	43.25	-20	2,197	-0.91%
2020/08/04	2	40.23	0	0.00	39.80	2	2,184	0.09%
2020/08/03	8	39.81	3	40.10	39.90	5	2,218	0.23%
2020/07/31	0	0.00	2	39.50	39.00	-2	2,215	-0.09%
2020/07/29	0	0.00	1.4	37.83	38.65	-1.4	2,204	-0.06%
2020/07/22	0	0.00	2	38.90	39.00	-2	2,172	-0.09%
2020/07/21	0	0.00	2	38.33	39.25	-2	2,149	-0.09%
2020/07/20	1	35.00	0	0.00	36.50	1	2,084	0.05%
2020/07/16	2	36.05	0	0.00	36.05	2	2,079	0.10%
2020/07/10	6	36.14	0	0.00	35.90	6	2,043	0.29%
2020/07/09	2	38.20	0	0.00	38.10	2	1,997	0.10%
2020/07/08	2	38.40	0	0.00	38.40	2	1,979	0.10%
2020/07/07	11	40.20	0	0.00	39.60	11	1,928	0.57%
2020/07/06	5	41.50	0	0.00	41.30	5	1,886	0.27%
2020/07/03	1	40.90	60	41.17	41.35	-59	1,855	-3.18%
2020/07/02	3	40.17	9	40.41	40.15	-6	1,819	-0.33%
2020/06/24	2	39.45	1	39.40	39.45	1	1,699	0.06%
2020/06/23	8	37.80	0	0.00	37.90	8	1,670	0.48%
2020/06/19	18	38.98	0	0.00	38.70	18	1,626	1.11%
2020/06/18	36	39.53	0	0.00	39.65	36	1,595	2.26%
2020/06/17	0	0.00	3	39.55	40.00	-3	1,566	-0.19%
2020/06/16	5	37.60	0	0.00	37.80	5	1,499	0.33%
2020/06/15	0	0.00	4	37.21	37.25	-4	1,377	-0.29%
2020/06/12	3	33.70	0	0.00	33.90	3	1,261	0.24%
2020/06/11	0	0.00	193	33.45	32.85	-193	1,244	-15.51%	大賣/鉅額交易
2020/06/10	3	34.87	1	34.35	34.40	2	1,212	0.17%
2020/06/09	0	0.00	2	34.95	34.50	-2	1,170	-0.17%
2020/06/03	0	0.00	2	32.00	32.35	-2	1,056	-0.19%
2020/06/02	0	0.00	10	31.48	31.50	-10	1,038	-0.96%
2020/06/01	2	31.30	39	31.43	31.50	-37	996	-3.71%
2020/05/29	10	30.60	2	30.65	31.00	8	977	0.82%
2020/05/28	0	0.00	1	30.20	29.90	-1	949	-0.11%
2020/05/27	0	0.00	4	29.83	29.90	-4	932	-0.43%
2020/05/26	28	29.65	28	29.65	29.65	0	935	0.00%
2020/05/25	0	0.00	1	29.90	29.55	-1	925	-0.11%
2020/05/22	2	29.25	24	29.70	29.20	-22	911	-2.41%
2020/05/21	24	29.45	4	29.35	30.10	20	893	2.24%
2020/05/20	0	0.00	11	29.14	29.20	-11	862	-1.27%
2020/05/19	6	28.87	0	0.00	29.10	6	853	0.70%
2020/05/18	0	0.00	10	29.29	29.00	-10	844	-1.18%
2020/05/15	13	28.43	37	28.67	28.35	-24	811	-2.96%
2020/05/14	3	28.72	15	28.75	28.90	-12	788	-1.52%
2020/05/13	1	28.45	3	29.60	29.65	-2	764	-0.26%
2020/05/12	0	0.00	5	28.57	28.75	-5	739	-0.68%
2020/05/11	5	28.25	7	28.14	28.70	-2	717	-0.28%
2020/05/08	17	27.39	0	0.00	27.45	17	669	2.54%
2020/05/07	0	0.00	3	26.85	27.00	-3	630	-0.48%
2020/04/07	0	0.00	3	22.95	23.80	-3	701	-0.43%
2020/03/26	1	21.45	0	0.00	21.95	1	746	0.13%
2020/02/25	1	26.15	0	0.00	26.35	1	674	0.15%
2020/02/06	2	27.00	0	0.00	26.90	2	687	0.29%
2020/02/05	0	0.00	3.1	26.60	26.75	-3.1	700	-0.44%
2020/01/30	7	27.18	0	0.00	26.50	7	663	1.05%
2020/01/20	1	28.75	0	0.00	28.70	1	626	0.16%
2020/01/08	1	27.45	3	27.55	27.45	-2	564	-0.35%
2020/01/06	3	27.53	0	0.00	27.55	3	553	0.54%
2020/01/03	44	27.83	0	0.00	27.85	44	544	8.08%
2020/01/02	2	28.25	0	0.00	28.20	2	550	0.36%
2019/12/31	15	27.95	0	0.00	28.10	15	543	2.76%
2019/12/27	15	27.35	0	0.00	27.45	15	515	2.91%
2019/12/25	2	27.18	0	0.00	27.20	2	501	0.40%
2019/12/23	3	27.30	8	27.65	28.00	-5	476	-1.05%
2019/12/20	0	0.00	1	26.55	26.60	-1	437	-0.23%
2019/12/05	3	26.00	0	0.00	26.05	3	495	0.60%
2019/12/04	0	0.00	1	25.95	26.00	-1	517	-0.19%
2019/12/03	1	25.95	0	0.00	25.95	1	512	0.20%
2019/12/02	2	25.73	2	25.90	25.90	0	513	0.00%
2019/11/29	3	26.10	0	0.00	25.90	3	509	0.59%
2019/11/05	0	0.00	2	25.08	25.20	-2	511	-0.39%
2019/10/22	1	24.05	0	0.00	24.00	1	479	0.21%
2019/10/09	0	0.00	1	23.55	23.70	-1	481	-0.21%
2019/10/08	15	24.42	0	0.00	23.80	15	481	3.12%
2019/09/26	0	0.00	10.3	24.95	24.90	-10.3	509	-2.02%
2019/09/16	0	0.00	1	25.10	25.10	-1	495	-0.20%
2019/09/09	167	26.36	29	26.51	25.60	138	465	29.66%	大買/鉅額交易
2019/09/04	20	23.68	0	0.00	23.65	20	367	5.44%
2019/08/16	0	0.00	2	23.30	23.35	-2	380	-0.53%
2019/07/18	0	0.00	2	21.30	21.25	-2	336	-0.59%
2019/06/04	2	22.40	0	0.00	22.20	2	284	0.70%
2019/03/29	0	0.00	6	21.35	21.35	-6	126	-4.73%
2019/03/21	2	21.33	0	0.00	21.35	2	107	1.86%
2019/03/12	1	20.50	0	0.00	20.55	1	84	1.18%
2019/03/08	10	20.50	0	0.00	20.40	10	84	11.77%
2019/02/25	10	20.30	0	0.00	20.35	10	82	12.19%
2018/10/04	0	0.00	1	19.65	19.60	-1	126	-0.79%
2018/09/27	0	0.00	2	19.60	19.60	-2	124	-1.60%
2018/09/17	1	19.45	0	0.00	19.40	1	128	0.78%
2018/08/16	1	19.85	0	0.00	19.85	1	128	0.78%
2018/07/06	1	20.00	0	0.00	19.95	1	92	1.09%
2018/06/27	1	20.30	0	0.00	20.20	1	93	1.07%
2018/06/12	0	0.00	0	20.70	20.70	0	108	0.00%
2018/06/07	0	0.00	13.3	20.85	20.90	-13.3	117	-11.35%
2018/05/25	1	20.70	0	0.00	20.70	1	134	0.74%
2018/05/15	0	0.00	0	20.70	20.75	0	154	-0.01%
2018/05/11	0	0.00	2	20.80	20.80	-2	163	-1.22%
2018/04/25	0	0.00	1	20.50	20.50	-1	193	-0.52%
2018/04/24	0	0.00	4	20.75	20.65	-4	193	-2.07%
2018/03/21	2	21.40	0	0.00	21.35	2	288	0.69%
2018/02/01	2	21.55	0	0.00	21.50	2	318	0.63%
2018/01/10	1	21.35	0.5	21.40	21.40	0.5	345	0.15%
2018/01/02	0	0.00	1	21.90	21.80	-1	324	-0.31%