中化生 (1762)-元富-敦南券商分點個股進出

台股 » 個股 » 中化生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中化生

(1762)

可現股當沖

股價
44.90
漲跌
--
漲幅
0.00%
成交量
149張
產業
上市生技醫療類股
253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

中化生 (1762)籌碼相關－元富-敦南券商分點個股進出

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

元富-敦南券商分點個股進出
元富-敦南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
2024/04/23	1	45.25	0	0.00	45.25	1	305	0.33%
2024/04/22	0	0.00	1	44.95	44.95	-1	308	-0.32%
2024/04/10	0	0.00	6	48.40	48.30	-6	304	-1.97%
2024/03/29	3	49.55	0	0.00	48.85	3	289	1.04%
2024/03/28	0	0.00	1	50.20	50.00	-1	286	-0.35%
2024/03/27	0	49.75	0	0.00	49.70	0	283	0.00%
2024/03/26	1	49.45	0	0.00	49.10	1	285	0.35%
2024/03/22	2	49.70	0	0.00	49.45	2	281	0.71%
2024/03/21	1	50.00	0	0.00	50.10	1	285	0.35%
2024/03/20	0	0.00	1	50.30	50.20	-1	284	-0.35%
2024/03/15	0	48.96	2	49.00	49.05	-2	283	-0.70%
2024/03/14	0	49.37	0	0.00	49.25	0	288	0.00%
2024/03/01	3	50.00	0	0.00	50.00	3	362	0.83%
2024/02/27	0	0.00	1	50.80	50.40	-1	422	-0.24%
2024/02/26	0	50.20	0	0.00	50.60	0	425	0.00%
2024/02/19	0	51.30	0	0.00	50.30	0	436	0.00%
2024/02/16	1	50.10	0	0.00	50.50	1	438	0.23%
2024/02/02	3	51.10	0	0.00	51.10	3	435	0.69%
2024/01/29	2	52.05	0	0.00	52.10	2	444	0.45%
2024/01/25	0	53.00	0	0.00	52.60	0	448	0.00%
2024/01/24	0	0.00	1	52.40	52.30	-1	446	-0.22%
2024/01/10	0	56.30	0	0.00	54.50	0	439	0.00%
2024/01/08	0	0.00	1	56.70	56.60	-1	432	-0.23%
2023/12/27	0	56.80	0	0.00	56.90	0	456	0.00%
2023/12/13	0	57.00	0	0.00	56.00	0	490	0.00%
2023/11/28	0	0.00	0	59.80	59.20	0	466	-0.01%
2023/11/27	1	63.08	1.1	62.22	61.30	-0.1	438	-0.01%
2023/11/07	0.1	55.90	0	55.80	55.10	0.1	423	0.02%
2023/11/06	0	0.00	0.1	54.90	55.10	-0.1	438	-0.01%
2023/10/31	1	54.80	0	0.00	54.00	1	486	0.21%
2023/10/30	0	55.20	0.1	54.81	54.50	-0.1	496	-0.01%
2023/10/27	1.1	55.08	1	54.50	54.60	0.1	508	0.03%
2023/08/24	1	62.80	0	0.00	62.40	1	1,573	0.06%
2023/08/21	2	64.30	0	0.00	64.10	2	1,633	0.12%
2023/08/08	0	71.60	0	0.00	71.50	0	2,011	0.00%
2023/07/31	1	73.90	0	0.00	73.60	1	2,435	0.04%
2023/07/28	2	76.25	0	0.00	76.20	2	2,494	0.08%
2023/07/27	0	0.00	2	77.55	77.30	-2	2,506	-0.08%
2023/07/26	3	76.37	0	0.00	76.10	3	2,535	0.12%
2023/07/24	2	77.50	0	0.00	77.00	2	2,647	0.08%
2023/07/21	1	79.50	1	80.60	78.60	0	2,668	0.00%
2023/07/20	0	0.00	1	79.90	79.50	-1	2,674	-0.04%
2023/07/19	3	79.30	3	80.23	79.30	0	2,696	0.00%
2023/07/18	2	80.00	1	79.50	78.00	1	2,749	0.04%
2023/07/17	3	80.60	1	81.00	80.30	2	2,781	0.07%
2023/07/14	0	0.00	1	80.60	80.30	-1	2,815	-0.04%
2023/07/11	1	81.40	0	0.00	81.30	1	2,978	0.03%
2023/07/06	1	92.80	0	0.00	91.60	1	3,101	0.03%
2023/07/05	1	93.50	2	96.40	93.20	-1	3,116	-0.03%
2023/06/30	0	92.60	0	0.00	92.40	0	3,197	0.00%
2023/06/27	1	88.10	3	88.13	89.30	-2	3,426	-0.06%
2023/06/26	1	85.00	0	0.00	85.00	1	3,458	0.03%
2023/06/16	0	0.00	3	86.77	86.60	-3	3,523	-0.09%
2023/06/13	0	0.00	1	85.20	84.30	-1	3,625	-0.03%
2023/06/12	3	85.33	3	86.83	84.00	0	3,707	0.00%
2023/06/09	5	91.58	2	91.00	92.80	3	3,877	0.08%
2023/06/08	1	88.20	1	88.20	87.70	0	3,955	0.00%
2023/06/07	2	90.00	0	0.00	89.50	2	3,957	0.05%
2023/06/05	0	0.00	1	89.90	89.40	-1	4,084	-0.02%
2023/06/02	1	87.90	0	0.00	87.60	1	4,115	0.02%
2023/05/12	1	99.97	6	99.23	93.80	-5	4,028	-0.12%
2023/05/11	1	99.97	6	99.23	94.90	-5	3,951	-0.13%
2023/05/10	1	100.50	4	98.50	102.50	-3	3,756	-0.08%
2023/05/09	3	93.80	2	96.35	93.20	1	3,639	0.03%
2023/05/08	4	95.55	0	0.00	95.90	4	3,622	0.11%
2023/05/05	0	0.00	1	99.60	98.60	-1	3,581	-0.03%
2023/05/04	1	99.10	0	0.00	98.10	1	3,529	0.03%
2023/04/26	5	88.20	0	0.00	89.90	5	3,270	0.15%
2023/04/18	0	0.00	1	93.50	94.40	-1	3,086	-0.03%
2023/04/17	1	92.30	0	0.00	93.10	1	3,038	0.03%
2023/04/14	0	0.00	0	89.40	91.50	0	2,955	0.00%
2023/04/13	0	89.40	2	89.57	88.00	-2	2,870	-0.07%
2023/04/12	2	83.21	0	0.00	84.00	2	2,795	0.07%
2023/04/11	0	0.00	2	80.31	81.80	-2	2,768	-0.07%
2023/04/10	0	0.00	0	82.00	82.70	0	2,797	0.00%
2023/04/07	0	82.60	0	82.20	82.60	0	2,905	0.00%
2023/04/06	0	82.60	7	79.40	81.40	-7	3,029	-0.23%
2023/03/30	6	79.57	2	79.20	79.00	4	2,938	0.14%
2023/03/29	0	0.00	2	83.45	82.00	-2	2,798	-0.07%
2023/03/28	1	80.10	0	0.00	76.00	1	2,695	0.04%
2023/03/27	0	0.00	1.3	78.11	78.00	-1.3	2,699	-0.05%
2023/03/21	0	0.00	1	72.40	72.10	-1	2,918	-0.03%
2023/03/20	0.1	70.90	0	0.00	71.20	0.1	2,996	0.00%
2023/03/15	3	72.17	0	0.00	72.90	3	2,856	0.11%
2023/03/14	4	72.28	0	0.00	70.50	4	2,755	0.15%
2023/03/13	0	0.00	3	69.97	71.40	-3	2,502	-0.12%
2023/03/09	0	0.00	1	66.70	67.10	-1	2,359	-0.04%
2023/03/08	4	69.10	0	0.00	67.90	4	2,326	0.17%
2023/03/02	1.2	72.12	2	72.30	72.10	-0.8	1,991	-0.04%
2023/02/23	0	0.00	1	69.50	69.00	-1	1,889	-0.05%
2023/02/10	0	0.00	1	68.00	65.50	-1	1,746	-0.06%
2023/02/09	3	64.40	2	63.85	64.20	1	1,684	0.06%
2023/02/06	0	0.00	3	63.87	63.80	-3	1,666	-0.18%
2023/02/03	3	63.30	0	0.00	62.80	3	1,654	0.18%
2023/02/01	0	0.00	0	61.80	62.10	0	1,631	0.00%
2023/01/10	0	0.00	2	62.00	61.90	-2	1,584	-0.13%
2022/12/30	0	0.00	1	64.80	65.60	-1	1,511	-0.07%
2022/12/29	3	65.07	2	65.60	65.40	1	1,495	0.07%
2022/12/28	1	69.10	0	0.00	65.30	1	1,457	0.07%
2022/12/27	4	66.65	4	66.55	68.90	0	1,346	0.00%
2022/12/26	1	69.60	2	69.40	69.80	-1	1,200	-0.08%
2022/12/23	0	0.00	1	63.10	63.50	-1	1,015	-0.10%
2022/12/22	1	62.80	0	0.00	62.80	1	993	0.10%
2022/12/19	1	65.50	2	63.97	62.60	-1	928	-0.11%
2022/12/16	1	64.43	3	64.90	64.00	-2	849	-0.24%
2022/12/14	3	64.20	38	63.41	62.50	-35	726	-4.82%
2022/12/13	40	64.83	2	65.40	65.10	38	661	5.75%
2022/12/12	0	0.00	1	60.90	64.40	-1	485	-0.21%
2022/12/05	0	60.10	2	60.15	60.40	-2	392	-0.51%
2022/12/01	0	0.00	3	59.20	59.10	-3	395	-0.76%
2022/11/30	0	0.00	2	59.00	59.00	-2	402	-0.50%
2022/11/29	0	0.00	2	58.70	59.00	-2	409	-0.49%
2022/11/24	0	0.00	6	59.20	58.70	-6	473	-1.27%
2022/11/16	0	0.00	10	56.95	56.90	-10	576	-1.74%
2022/11/11	0	0.00	5	55.90	55.40	-5	633	-0.79%
2022/11/10	0	0.00	1	53.80	54.80	-1	647	-0.15%
2022/11/09	0	0.00	1	53.30	53.60	-1	655	-0.15%
2022/11/08	1	52.50	1	53.30	52.10	0	652	0.00%
2022/11/07	1	52.10	0	0.00	52.50	1	656	0.15%
2022/11/04	5	51.70	0	0.00	51.90	5	670	0.75%
2022/11/03	6	52.45	0	0.00	52.00	6	686	0.87%
2022/11/02	0	0.00	1	52.60	52.40	-1	688	-0.15%
2022/11/01	0	0.00	1	52.10	52.10	-1	689	-0.14%
2022/10/27	1	51.50	0	0.00	51.60	1	705	0.14%
2022/10/25	1	50.10	1	50.70	50.90	0	713	0.00%
2022/10/24	0	0.00	1	52.40	52.00	-1	712	-0.14%
2022/10/21	2	51.40	0	0.00	51.30	2	724	0.28%
2022/09/28	0	0.00	1	52.40	52.40	-1	822	-0.12%
2022/09/26	2	52.90	0	0.00	52.50	2	816	0.24%
2022/09/23	1	54.30	0	0.00	54.50	1	815	0.12%
2022/09/22	0	55.90	0	0.00	55.30	0	820	0.00%
2022/09/16	3	56.30	0	0.00	56.40	3	810	0.37%
2022/09/13	1	58.60	0	0.00	58.40	1	812	0.12%
2022/09/12	3	58.70	0	0.00	59.20	3	817	0.37%
2022/09/06	6	58.10	0	0.00	58.10	6	812	0.74%
2022/09/02	1	60.30	0	0.00	60.10	1	826	0.12%
2022/08/30	0	0.00	1	61.60	61.00	-1	770	-0.13%
2022/08/26	1	61.30	2	62.40	60.80	-1	750	-0.13%
2022/08/25	2	62.30	0	0.00	62.30	2	736	0.27%
2022/08/22	1	61.20	4	61.63	60.00	-3	664	-0.45%
2022/08/19	5	61.00	2	61.30	60.50	3	638	0.47%
2022/08/18	5	60.90	0	0.00	60.70	5	630	0.79%
2022/07/08	0	0.00	1	54.50	54.20	-1	1,920	-0.05%
2022/07/05	1	52.70	7	53.71	53.40	-6	2,073	-0.29%
2022/07/04	0	0.00	1	50.40	50.90	-1	2,077	-0.05%
2022/07/01	4	50.70	0	0.00	49.50	4	2,079	0.19%
2022/06/24	0	0.00	1	54.00	54.00	-1	2,063	-0.05%
2022/06/20	2	52.90	0	0.00	52.40	2	2,135	0.09%
2022/06/08	0	0.00	2	62.45	62.40	-2	2,093	-0.10%
2022/06/07	2	61.70	0	0.00	61.70	2	2,086	0.10%
2022/05/19	0	0.00	2	59.15	59.80	-2	2,056	-0.10%
2022/05/18	0	0.00	1	59.10	58.90	-1	2,039	-0.05%
2022/05/17	1	57.50	1	57.40	57.90	0	2,014	0.00%
2022/05/16	3	58.80	8	58.70	57.80	-5	2,008	-0.25%
2022/05/12	7	59.96	1	59.50	56.70	6	1,978	0.30%
2022/05/09	0	0.00	1	54.40	54.30	-1	1,793	-0.06%
2022/04/26	0	0.00	2	61.70	61.70	-2	1,662	-0.12%
2022/04/25	14	66.70	11	64.55	62.50	3	1,626	0.18%
2022/04/22	4	68.75	2	67.20	66.90	2	1,548	0.13%
2022/04/21	1	69.40	1	69.30	67.60	0	1,470	0.00%
2022/04/20	0	0.00	1	66.10	66.70	-1	1,327	-0.08%
2022/04/19	4	64.85	6	65.70	66.20	-2	1,254	-0.16%
2022/04/18	6	68.92	6	68.88	67.20	0	1,170	0.00%
2022/04/15	6	65.52	2	68.40	64.60	4	892	0.45%
2022/04/12	1	60.10	1	60.00	58.70	0	595	0.00%
2022/04/11	1	60.80	2	59.75	61.70	-1	548	-0.18%
2022/04/08	0	0.00	3	55.67	56.10	-3	457	-0.66%
2022/04/07	1	53.80	0	0.00	53.70	1	447	0.22%
2022/04/06	0	0.00	1	54.50	54.30	-1	442	-0.23%
2022/04/01	0	0.00	1	53.60	53.50	-1	441	-0.23%
2022/03/29	2	53.15	0	0.00	53.00	2	442	0.45%
2022/03/28	4	54.28	4	55.10	54.10	0	438	0.00%
2022/03/25	2	54.85	0	0.00	54.30	2	428	0.47%
2022/03/24	2	56.60	3	56.13	57.50	-1	403	-0.25%
2022/03/18	0	0.00	15	52.40	52.70	-15	367	-4.09%
2022/03/10	0	54.80	0	0.00	52.80	0	413	0.00%
2022/03/04	0	0.00	9	56.10	55.40	-9	419	-2.14%
2022/03/03	3	56.70	0	0.00	56.70	3	440	0.68%
2022/02/23	0	58.80	0	0.00	59.00	0	462	0.00%
2022/02/18	0	0.00	9	60.18	59.90	-9	471	-1.91%
2022/02/14	1	60.60	0	0.00	60.50	1	517	0.19%
2022/02/11	1	61.00	1	61.70	61.60	0	528	0.00%
2022/02/10	1	62.20	0	0.00	62.30	1	581	0.17%
2022/02/09	1	62.30	0	0.00	62.90	1	583	0.17%
2022/01/21	1	65.30	1	64.80	63.50	0	621	0.00%
2022/01/20	1	64.60	0	0.00	64.80	1	624	0.16%
2022/01/10	10	67.32	0	0.00	65.50	10	685	1.46%
2022/01/07	4	65.63	2	65.05	66.10	2	686	0.29%
2022/01/06	2	64.05	1	65.20	64.00	1	685	0.15%
2022/01/05	1	64.10	0	0.00	64.00	1	728	0.14%
2022/01/03	0	0.00	1	64.50	64.40	-1	797	-0.13%
2021/12/30	0	0.00	1	65.00	64.90	-1	821	-0.12%
2021/12/22	3	65.07	0	0.00	64.90	3	917	0.33%
2021/12/07	1	65.90	0	0.00	65.90	1	1,198	0.08%
2021/12/03	0	0.00	2	68.00	67.90	-2	1,305	-0.15%
2021/12/02	0	0.00	1	65.40	65.90	-1	1,363	-0.07%
2021/11/29	11	66.02	0	0.00	63.40	11	1,626	0.68%
2021/11/12	0	0.00	1	62.10	61.70	-1	2,104	-0.05%
2021/11/09	1	61.30	0	0.00	61.40	1	2,150	0.05%
2021/11/03	0	0.00	1	67.40	66.80	-1	2,174	-0.05%
2021/11/01	0	0.00	5	65.80	65.40	-5	2,152	-0.23%
2021/10/27	13	65.22	0	0.00	65.40	13	2,152	0.60%
2021/10/20	1	65.60	0	0.00	66.40	1	2,114	0.05%
2021/10/13	0	0.00	1	68.00	66.90	-1	2,119	-0.05%
2021/09/15	1	80.00	0	0.00	80.00	1	1,981	0.05%
2021/09/14	1	81.50	0	0.00	81.20	1	1,966	0.05%
2021/09/09	0	0.00	1	80.00	79.00	-1	1,848	-0.05%
2021/09/08	1	79.50	100	75.99	75.80	-99	1,792	-5.52%
2021/09/07	86	79.22	1	80.70	80.70	85	1,751	4.85%
2021/09/06	15	80.07	0	0.00	77.00	15	1,707	0.88%
2021/09/02	1	83.10	2	82.95	80.00	-1	1,551	-0.06%
2021/09/01	2	79.60	2	79.30	81.20	0	1,486	0.00%
2021/08/27	0	0.00	1	71.10	71.80	-1	1,243	-0.08%
2021/08/17	0	0.00	1	66.30	67.40	-1	1,181	-0.08%
2021/08/12	1	67.50	0	0.00	67.90	1	1,217	0.08%
2021/08/11	0	0.00	1	63.80	64.20	-1	1,233	-0.08%
2021/08/10	0	0.00	10	63.80	62.40	-10	1,330	-0.75%
2021/08/09	0	0.00	20	63.60	64.10	-20	1,470	-1.36%
2021/08/06	10	63.25	0	0.00	63.40	10	1,507	0.66%
2021/07/29	0	0.00	1	61.40	61.40	-1	1,882	-0.05%
2021/07/26	1	61.80	0	0.00	61.80	1	2,342	0.04%
2021/07/02	5	65.20	0	0.00	65.20	5	2,655	0.19%
2021/06/30	5	67.10	0	0.00	67.10	5	2,652	0.19%
2021/06/28	0	0.00	1	66.90	68.00	-1	2,616	-0.04%
2021/06/25	0	0.00	10	65.90	65.30	-10	2,575	-0.39%
2021/06/22	0	0.00	9	64.63	65.10	-9	2,609	-0.34%
2021/06/21	7	63.26	0	0.00	62.50	7	2,582	0.27%
2021/06/17	0	0.00	2	65.00	64.70	-2	2,570	-0.08%
2021/06/16	1	64.10	0	0.00	64.30	1	2,593	0.04%
2021/06/15	0	0.00	3	65.13	65.60	-3	2,584	-0.12%
2021/06/11	2	65.35	0	0.00	64.30	2	2,556	0.08%
2021/06/10	0	0.00	3	65.10	65.50	-3	2,535	-0.12%
2021/06/09	2	64.45	1	65.70	64.30	1	2,518	0.04%
2021/06/08	2	65.05	3	65.00	65.10	-1	2,503	-0.04%
2021/06/07	2	64.40	2	65.80	64.20	0	2,496	0.00%
2021/06/04	1	64.80	1	66.00	64.10	0	2,470	0.00%
2021/06/03	1	64.20	2	65.15	65.50	-1	2,445	-0.04%
2021/06/02	1	64.20	0	0.00	64.40	1	2,443	0.04%
2021/06/01	0	0.00	2	63.90	64.30	-2	2,436	-0.08%
2021/05/31	3	62.53	2	63.10	62.90	1	2,422	0.04%
2021/05/28	1	63.90	0	0.00	64.00	1	2,385	0.04%
2021/05/27	1	63.40	2	64.45	64.10	-1	2,377	-0.04%
2021/05/26	1	63.50	1	64.40	63.20	0	2,367	0.00%
2021/05/25	1	63.20	0	0.00	62.90	1	2,374	0.04%
2021/05/24	3	64.03	2	65.60	64.00	1	2,372	0.04%
2021/05/21	1	63.00	0	0.00	63.10	1	2,349	0.04%
2021/05/20	2	63.95	0	0.00	62.90	2	2,371	0.08%
2021/05/19	2	64.30	2	64.75	62.80	0	2,332	0.00%
2021/05/18	2	63.00	30	62.27	63.90	-28	2,271	-1.23%
2021/05/17	0	0.00	2	64.45	65.30	-2	2,144	-0.09%
2021/05/14	11	59.66	2	60.55	59.40	9	2,003	0.45%
2021/05/13	4	60.75	1	62.00	58.20	3	1,967	0.15%
2021/05/12	1	63.20	25	61.12	61.70	-24	1,831	-1.31%
2021/05/11	5	60.86	0	0.00	59.00	5	1,706	0.29%
2021/05/10	0	0.00	6	64.92	65.50	-6	1,666	-0.36%
2021/05/07	4	63.33	3	64.20	63.80	1	1,660	0.06%
2021/05/06	4	64.15	10	63.10	64.00	-6	1,646	-0.36%
2021/05/05	6	66.55	1	67.50	65.80	5	1,601	0.31%
2021/05/04	50	69.70	41.1	69.21	67.20	8.9	1,561	0.57%
2021/05/03	42.1	67.67	2	67.65	67.80	40.1	1,278	3.14%
2021/04/29	5	64.20	0	0.00	64.90	5	1,187	0.42%
2021/04/28	1	65.10	1	65.50	65.20	0	1,187	0.00%
2021/04/27	12	67.42	1	66.50	67.30	11	1,187	0.93%
2021/04/26	1	64.00	6	64.77	64.50	-5	1,104	-0.45%
2021/04/20	0	0.00	1	63.40	63.20	-1	1,089	-0.09%
2021/04/15	0	0.00	1	60.10	60.50	-1	1,052	-0.09%
2021/04/14	1	59.40	0	0.00	59.90	1	1,048	0.10%
2021/04/09	5	61.00	0	0.00	62.00	5	981	0.51%
2021/04/07	0	0.00	5	59.32	60.00	-5	929	-0.54%
2021/04/01	2	58.00	0	0.00	58.30	2	913	0.22%
2021/03/31	1	58.00	0	0.00	58.40	1	915	0.11%
2021/03/30	1	58.30	0	0.00	58.50	1	920	0.11%
2021/03/26	1	58.40	0	0.00	58.60	1	981	0.10%
2021/03/24	0	0.00	4	59.53	58.60	-4	990	-0.40%
2021/03/23	2	58.05	5	59.20	58.00	-3	977	-0.31%
2021/03/22	1	58.00	0	0.00	57.70	1	981	0.10%
2021/03/19	0	0.00	3	59.47	59.00	-3	979	-0.31%
2021/03/18	0	0.00	3	57.73	57.80	-3	955	-0.31%
2021/03/17	1	56.60	0	0.00	56.70	1	962	0.10%
2021/03/16	6	57.17	3	56.97	56.80	3	968	0.31%
2021/03/12	2	57.50	0	0.00	57.40	2	1,012	0.20%
2021/03/11	1	57.40	0	0.00	57.40	1	1,029	0.10%
2021/03/09	1	57.80	0	0.00	57.50	1	1,044	0.10%
2021/03/08	0	0.00	2	58.50	58.20	-2	1,053	-0.19%
2021/03/05	2	57.15	0	0.00	57.30	2	1,047	0.19%
2021/02/25	2	60.30	0	0.00	59.90	2	1,099	0.18%
2021/02/24	0	0.00	5	58.14	58.90	-5	1,087	-0.46%
2021/02/23	1	57.30	6	59.27	57.20	-5	1,094	-0.46%
2021/02/22	6	60.17	4	59.88	59.40	2	1,110	0.18%
2021/02/19	4	54.83	8	55.75	56.70	-4	1,088	-0.37%
2021/02/18	0	53.70	7	55.14	55.20	-7	1,091	-0.64%
2021/02/17	0	55.55	0	0.00	53.80	0	1,102	0.00%
2021/02/05	1	54.10	0	0.00	54.00	1	1,132	0.09%
2021/02/04	1	54.60	2	55.10	54.50	-1	1,189	-0.08%
2021/02/03	0	0.00	1	54.40	54.50	-1	1,287	-0.08%
2021/02/01	2	53.10	2	53.70	53.50	0	1,571	0.00%
2021/01/29	1	53.40	0	0.00	53.40	1	1,667	0.06%
2021/01/28	1	53.70	0	0.00	53.60	1	1,831	0.05%
2021/01/27	1	53.90	1	54.60	54.50	0	1,835	0.00%
2021/01/26	2	54.20	2	55.00	54.20	0	1,844	0.00%
2021/01/25	10	55.46	13	56.06	55.00	-3	1,865	-0.16%
2021/01/22	3	54.27	2	53.20	53.20	1	1,846	0.05%
2021/01/21	2	55.80	2	55.00	54.70	0	1,849	0.00%
2021/01/20	2	57.30	5	57.40	56.90	-3	1,851	-0.16%
2021/01/19	0	0.00	1	56.10	55.90	-1	1,841	-0.05%
2021/01/15	2	55.30	2	54.60	54.00	0	1,892	0.00%
2021/01/13	6	56.93	0	0.00	56.00	6	1,920	0.31%
2021/01/12	1	58.10	3	59.07	58.40	-2	1,928	-0.10%
2021/01/08	1	59.10	0	0.00	59.10	1	1,992	0.05%
2021/01/05	1	60.70	0	0.00	60.80	1	2,039	0.05%
2021/01/04	1	60.90	0	0.00	61.00	1	2,085	0.05%
2020/12/31	3	61.53	0	0.00	61.50	3	2,131	0.14%
2020/12/29	1	61.70	0	0.00	61.50	1	2,235	0.04%
2020/12/28	1	62.00	0	0.00	62.10	1	2,413	0.04%
2020/12/25	1	62.30	0	0.00	62.70	1	2,477	0.04%
2020/12/24	1	62.40	1	63.30	62.20	0	2,554	0.00%
2020/12/23	7	63.36	1	64.00	62.50	6	2,830	0.21%
2020/12/22	2	62.25	41	62.68	64.00	-39	3,425	-1.14%
2020/12/21	1	63.00	2	63.20	62.80	-1	3,708	-0.03%
2020/12/18	0	0.00	14	61.69	61.50	-14	3,743	-0.37%
2020/12/17	1	60.30	0	0.00	60.00	1	3,811	0.03%
2020/12/16	3	60.40	56	60.85	60.60	-53	3,939	-1.35%
2020/12/15	3	60.30	0	0.00	59.70	3	4,151	0.07%
2020/12/09	2	62.25	1	63.50	62.30	1	4,374	0.02%
2020/12/08	1	62.10	2	62.55	62.90	-1	4,447	-0.02%
2020/12/07	2	61.25	0	0.00	61.20	2	4,523	0.04%
2020/12/04	0	0.00	2	63.25	62.20	-2	4,927	-0.04%
2020/12/03	1	62.10	0	0.00	62.50	1	5,371	0.02%
2020/12/01	1	62.70	0	0.00	63.40	1	5,454	0.02%
2020/11/26	21	63.10	1	64.20	63.20	20	5,435	0.37%
2020/11/25	1	63.20	3	63.87	63.20	-2	5,426	-0.04%
2020/11/24	2	62.50	0	0.00	62.20	2	5,427	0.04%
2020/11/23	1	63.30	1	63.10	63.30	0	5,417	0.00%
2020/11/20	21	64.05	0	0.00	64.00	21	5,429	0.39%
2020/11/19	2	63.70	3	64.57	64.40	-1	5,411	-0.02%
2020/11/18	4	64.25	1	63.40	63.40	3	5,382	0.06%
2020/11/17	2	64.00	0	0.00	63.30	2	5,381	0.04%
2020/11/16	4	64.28	0	0.00	64.10	4	5,397	0.07%
2020/11/13	50	64.48	1	64.80	64.90	49	5,402	0.91%
2020/11/12	2	64.80	0	0.00	64.40	2	5,417	0.04%
2020/11/11	1	66.50	3	67.70	67.00	-2	5,498	-0.04%
2020/11/10	7	68.26	1	73.30	65.10	6	5,454	0.11%
2020/11/09	2	71.70	0	0.00	72.00	2	5,309	0.04%
2020/11/05	20	67.89	29	67.82	70.40	-9	5,116	-0.18%
2020/11/04	2	63.30	3	64.17	64.10	-1	4,983	-0.02%
2020/11/02	4	63.95	14	63.26	63.60	-10	5,040	-0.20%
2020/10/30	1	61.80	0	0.00	61.80	1	5,022	0.02%
2020/10/29	4	62.00	2	63.20	62.40	2	5,047	0.04%
2020/10/28	6	62.17	2	63.30	61.90	4	5,087	0.08%
2020/10/27	1	62.00	3	62.77	62.80	-2	5,092	-0.04%
2020/10/26	2	62.20	0	0.00	62.20	2	5,101	0.04%
2020/10/23	2	62.30	13	62.75	63.20	-11	5,142	-0.21%
2020/10/22	13	61.20	12	61.78	61.00	1	5,146	0.02%
2020/10/21	5	61.34	5	61.04	61.20	0	5,169	0.00%
2020/10/20	2	62.40	1	61.60	61.60	1	5,166	0.02%
2020/10/19	7	62.06	6	62.55	62.50	1	5,153	0.02%
2020/10/16	3	63.90	3	63.50	62.80	0	5,130	0.00%
2020/10/15	4	65.48	0	0.00	65.10	4	5,105	0.08%
2020/10/14	6	67.10	3	67.43	66.70	3	5,119	0.06%
2020/10/12	8	66.93	8	67.08	67.30	0	5,186	0.00%
2020/10/08	4	68.90	1	68.00	68.20	3	5,195	0.06%
2020/10/07	3	70.57	0	0.00	70.00	3	5,188	0.06%
2020/10/06	5	70.46	3	70.43	70.00	2	5,181	0.04%
2020/10/05	33	71.22	43	70.74	70.50	-10	5,175	-0.19%
2020/09/30	0	0.00	2	67.40	67.60	-2	5,077	-0.04%
2020/09/29	5	67.06	1	67.70	66.60	4	5,077	0.08%
2020/09/28	12	69.24	6	69.52	67.80	6	5,108	0.12%
2020/09/25	138	72.58	127	72.08	67.80	11	4,899	0.22%	大買/大賣/
2020/09/24	9	70.24	10	71.79	75.30	-1	4,373	-0.02%
2020/09/23	1	68.60	6	68.23	68.50	-5	4,135	-0.12%
2020/09/22	6	66.92	1	67.00	66.90	5	4,149	0.12%
2020/09/21	0	0.00	2	68.95	68.80	-2	4,218	-0.05%
2020/09/18	24	66.96	50	68.34	66.50	-26	4,289	-0.61%
2020/09/17	0	0.00	8	67.14	66.70	-8	4,257	-0.19%
2020/09/16	0	0.00	1	66.20	66.60	-1	4,243	-0.02%
2020/09/15	3	64.60	2	63.90	65.50	1	4,263	0.02%
2020/09/14	2	62.85	17	63.25	63.60	-15	4,368	-0.34%
2020/09/11	5	66.02	6	65.22	63.70	-1	4,731	-0.02%
2020/09/10	34	66.13	2	67.50	66.00	32	5,103	0.63%
2020/09/09	26	67.72	17	67.19	66.40	9	5,336	0.17%
2020/09/08	12	65.62	3	64.63	66.50	9	5,054	0.18%
2020/09/04	0	0.00	3	53.90	55.00	-3	4,718	-0.06%
2020/09/03	1	52.20	0	0.00	52.20	1	4,749	0.02%
2020/09/01	2	53.00	0	0.00	53.00	2	4,910	0.04%
2020/08/28	0	0.00	1	54.40	54.40	-1	5,006	-0.02%
2020/08/20	2	51.15	0	0.00	51.10	2	5,782	0.03%
2020/08/18	1	56.90	0	0.00	55.10	1	6,137	0.02%
2020/08/17	2	56.75	1	56.20	56.10	1	6,488	0.02%
2020/08/14	0	0.00	4	54.25	55.50	-4	6,455	-0.06%
2020/08/13	2	50.80	0	0.00	50.50	2	6,638	0.03%
2020/08/12	0	0.00	1	52.70	51.60	-1	6,976	-0.01%
2020/08/11	1	51.70	2	52.00	52.30	-1	7,345	-0.01%
2020/08/10	4	53.58	0	0.00	52.80	4	7,626	0.05%
2020/08/05	0	0.00	2	53.90	53.90	-2	9,403	-0.02%
2020/08/04	2	53.30	0	0.00	53.10	2	9,750	0.02%
2020/08/03	2	52.85	1	53.70	54.60	1	9,916	0.01%
2020/07/28	0	0.00	20	49.30	49.00	-20	11,050	-0.18%
2020/07/23	20	52.90	0	0.00	52.70	20	11,300	0.18%
2020/07/22	0	0.00	28	55.50	54.70	-28	11,393	-0.25%
2020/07/21	28	54.40	60	55.55	54.40	-32	11,515	-0.28%
2020/07/20	60	54.10	0	0.00	54.70	60	11,657	0.51%
2020/07/17	0	0.00	20	52.60	54.70	-20	11,658	-0.17%
2020/07/16	1	57.00	1	57.50	57.10	0	11,677	0.00%
2020/07/15	2	58.50	2	57.25	56.80	0	11,867	0.00%
2020/07/10	1	62.20	6	61.08	59.60	-5	11,811	-0.04%
2020/07/09	0	0.00	30	59.90	61.70	-30	11,791	-0.25%
2020/07/08	0	0.00	4	61.65	61.10	-4	11,766	-0.03%
2020/07/07	20	58.50	29	59.81	60.00	-9	11,771	-0.08%
2020/07/06	2	63.05	3	63.40	62.80	-1	11,720	-0.01%
2020/07/03	2	65.00	16	65.08	63.80	-14	11,665	-0.12%
2020/07/02	15	64.10	1	64.70	64.10	14	11,586	0.12%
2020/06/30	30	63.93	3	64.70	64.70	27	11,454	0.24%
2020/06/29	2	64.10	29	64.69	64.00	-27	11,302	-0.24%
2020/06/24	11	62.33	16	63.24	61.70	-5	11,117	-0.04%
2020/06/18	14	65.39	25	65.58	65.70	-11	10,728	-0.10%
2020/06/17	27	63.82	13	64.42	64.00	14	10,354	0.14%
2020/06/16	9	60.24	9	59.39	59.10	0	9,904	0.00%
2020/06/15	7	57.27	14	56.11	58.50	-7	9,604	-0.07%
2020/06/12	0	0.00	22	53.67	53.20	-22	9,489	-0.23%
2020/06/11	3	54.90	0	0.00	52.40	3	9,469	0.03%
2020/06/10	12	57.55	0	0.00	56.40	12	9,414	0.13%
2020/06/09	43	57.17	3	57.20	57.40	40	9,370	0.43%
2020/06/08	4	55.10	4	55.80	55.30	0	9,393	0.00%
2020/06/05	3	55.87	26	55.48	56.10	-23	9,411	-0.24%
2020/06/04	0	0.00	30	55.07	55.00	-30	9,527	-0.31%
2020/06/03	6	55.33	26	55.44	55.00	-20	9,854	-0.20%
2020/06/02	5	55.44	8	55.13	54.80	-3	9,892	-0.03%
2020/06/01	11	58.75	3	58.63	58.50	8	9,767	0.08%
2020/05/29	2	57.85	63	58.27	57.80	-61	9,708	-0.63%
2020/05/28	1	59.70	30	57.85	57.80	-29	9,568	-0.30%
2020/05/27	33	59.98	14	58.75	58.00	19	9,431	0.20%
2020/05/26	8	66.10	22	64.63	63.70	-14	9,256	-0.15%
2020/05/25	15	66.40	1	66.30	64.70	14	9,045	0.15%
2020/05/22	48	66.40	13	66.20	65.30	35	8,968	0.39%
2020/05/21	29	62.23	2	61.75	63.00	27	8,622	0.31%
2020/05/20	4	63.03	0	0.00	61.90	4	8,530	0.05%
2020/05/19	8	64.69	6	66.37	63.10	2	8,291	0.02%
2020/05/18	36	67.05	57	66.40	66.20	-21	7,945	-0.26%
2020/05/15	70	65.55	30	65.91	64.00	40	7,574	0.53%
2020/05/14	179	70.65	214	70.17	66.30	-35	7,296	-0.48%	大買/大賣/
2020/05/13	119	66.08	70	65.17	69.00	49	6,520	0.75%	大買/
2020/05/12	70	61.07	38	61.23	62.80	32	5,937	0.54%
2020/05/11	155	57.60	115	58.62	58.00	40	5,425	0.74%	大買/大賣/
2020/05/08	11	60.08	32	56.29	55.60	-21	5,073	-0.41%
2020/05/07	17	60.99	9	61.66	61.70	8	4,883	0.16%
2020/05/06	19	65.97	77	64.84	61.00	-58	4,632	-1.25%
2020/05/05	16	61.21	28	60.39	61.30	-12	4,183	-0.29%
2020/05/04	3	54.67	123	55.31	55.80	-120	3,806	-3.15%	大賣/鉅額交易
2020/04/30	135	50.80	0	0.00	50.80	135	3,720	3.63%	大買/鉅額交易
2020/04/29	42	45.93	1	46.20	46.25	41	3,573	1.15%
2020/04/28	30	46.34	1	46.95	46.00	29	3,579	0.81%
2020/04/27	1	44.30	3	44.22	44.40	-2	3,556	-0.06%
2020/04/24	4	42.14	3	41.35	42.00	1	3,479	0.03%
2020/04/23	3	46.47	0	0.00	45.90	3	3,346	0.09%
2020/04/21	0	0.00	3	45.50	44.70	-3	3,139	-0.10%
2020/04/20	1	44.55	3	44.78	44.35	-2	3,039	-0.07%
2020/04/17	0	0.00	1	45.80	45.80	-1	2,822	-0.04%
2020/04/15	3	37.15	2	37.75	37.90	1	2,774	0.04%
2020/04/14	2	37.00	1	37.10	37.15	1	2,740	0.04%
2020/04/13	2	36.55	3	36.88	36.90	-1	2,707	-0.04%
2020/04/10	5	36.08	2	36.50	35.60	3	2,646	0.11%
2020/04/09	5	35.41	7	35.16	34.90	-2	2,576	-0.08%
2020/04/08	2	33.85	0	0.00	34.15	2	2,516	0.08%
2020/04/07	0	0.00	1	33.50	33.70	-1	2,497	-0.04%
2020/04/06	2	33.30	2	33.70	33.30	0	2,481	0.00%
2020/04/01	0	0.00	2	32.45	32.30	-2	2,453	-0.08%
2020/03/31	1	31.85	1	32.05	31.85	0	2,440	0.00%
2020/03/30	4	32.04	3	32.33	31.85	1	2,435	0.04%
2020/03/27	2	32.20	2	32.35	31.60	0	2,438	0.00%
2020/03/24	0	0.00	1	29.00	28.70	-1	2,351	-0.04%
2020/03/23	1	27.70	0	0.00	28.85	1	2,331	0.04%
2020/03/20	1	27.25	0	0.00	27.25	1	2,284	0.04%
2020/03/19	0	0.00	2	28.80	26.20	-2	2,268	-0.09%
2020/03/18	1	30.90	1	29.45	29.10	0	2,262	0.00%
2020/03/17	1	30.70	25	30.70	30.65	-24	2,236	-1.07%
2020/03/16	0	0.00	7	35.42	34.05	-7	2,200	-0.32%
2020/03/13	0	0.00	11	34.16	34.15	-11	2,154	-0.51%
2020/03/12	2	38.03	1	38.50	37.90	1	2,116	0.05%
2020/03/11	3	43.70	2	44.75	42.10	1	1,993	0.05%
2020/03/10	5	47.01	7	44.81	43.55	-2	1,900	-0.11%
2020/03/09	50	47.53	6	47.51	48.30	44	1,724	2.55%
2020/03/06	6	42.92	5	42.78	44.35	1	1,344	0.07%
2020/03/04	0	0.00	1	40.05	40.20	-1	1,186	-0.08%
2020/03/03	1	39.00	0	0.00	39.05	1	1,149	0.09%
2020/02/27	0	0.00	1	39.75	40.00	-1	1,185	-0.08%
2020/02/25	18	40.25	17	40.67	40.10	1	1,145	0.09%
2020/02/21	4	38.35	2	38.30	38.20	2	993	0.20%
2020/02/18	1	38.00	0	0.00	38.00	1	980	0.10%
2020/02/17	2	38.40	2	38.90	38.50	0	984	0.00%
2020/02/14	1	38.00	0	0.00	37.80	1	973	0.10%
2020/02/10	1	37.95	0	0.00	37.85	1	988	0.10%
2020/02/07	2	38.10	2	38.75	37.90	0	989	0.00%
2020/02/06	0	0.00	1	37.85	38.35	-1	995	-0.10%
2020/02/05	12	38.14	11	38.90	38.40	1	986	0.10%
2020/01/31	0	0.00	1	43.00	37.45	-1	951	-0.11%
2020/01/30	2	41.00	2	41.20	41.45	0	926	0.00%
2020/01/20	0	0.00	2	36.45	37.70	-2	869	-0.23%
2020/01/17	0	0.00	5	36.01	35.90	-5	832	-0.60%
2020/01/16	0	0.00	1	35.45	35.50	-1	824	-0.12%
2020/01/09	0	0.00	1	34.65	34.25	-1	852	-0.12%
2020/01/08	1	34.55	0	0.00	34.30	1	863	0.12%
2020/01/03	0	0.00	1	35.55	35.50	-1	875	-0.11%
2019/12/27	0	0.00	1	35.50	35.35	-1	873	-0.11%
2019/12/25	1	35.75	0	0.00	35.75	1	881	0.11%
2019/12/24	1	36.40	1	35.90	36.15	0	887	0.00%
2019/12/13	8	37.31	0	0.00	35.60	8	912	0.88%
2019/12/10	2	35.50	1	35.80	35.65	1	901	0.11%
2019/12/09	1	34.75	0	0.00	34.55	1	939	0.11%
2019/12/02	0	0.00	4	35.06	35.25	-4	1,130	-0.35%
2019/11/29	1	36.00	0	0.00	35.95	1	1,127	0.09%
2019/11/27	7	37.51	8	37.39	37.15	-1	1,122	-0.09%
2019/11/26	1	37.00	1	37.10	37.00	0	1,086	0.00%
2019/11/22	2	36.15	0	0.00	36.15	2	1,070	0.19%
2019/11/21	0	0.00	1	35.30	35.60	-1	1,068	-0.09%
2019/11/15	1	34.65	3	34.43	34.40	-2	1,220	-0.16%
2019/11/14	0	0.00	2	35.25	34.70	-2	1,228	-0.16%
2019/11/13	1	36.65	1	35.85	35.50	0	1,224	0.00%
2019/11/11	2	36.38	0	0.00	36.35	2	1,225	0.16%
2019/11/08	1	36.10	1	35.85	36.20	0	1,216	0.00%
2019/11/07	2	36.90	1	36.20	36.20	1	1,221	0.08%
2019/11/05	1	36.50	1	36.85	36.45	0	1,218	0.00%
2019/11/04	0	0.00	1	37.30	37.30	-1	1,204	-0.08%
2019/11/01	2	36.83	1	37.65	37.50	1	1,197	0.08%
2019/10/31	1	36.65	0	0.00	36.85	1	1,175	0.09%
2019/10/30	1	37.10	0	0.00	37.10	1	1,144	0.09%
2019/10/29	6	35.58	4	35.90	35.65	2	1,094	0.18%
2019/10/14	0	0.00	2	33.55	33.40	-2	1,338	-0.15%
2019/10/09	2	34.00	2	33.70	33.20	0	1,402	0.00%
2019/09/12	2	32.80	0	0.00	32.65	2	2,339	0.09%
2019/09/11	1	33.10	0	0.00	32.80	1	2,333	0.04%
2019/09/10	4	35.39	4	35.40	34.95	0	2,282	0.00%
2019/09/04	3	34.40	5	34.74	35.95	-2	2,141	-0.09%
2019/08/21	3	34.92	1	34.25	34.30	2	2,024	0.10%
2019/08/20	1	34.00	1	34.20	34.90	0	1,974	0.00%
2019/08/19	1	30.80	1	31.05	31.75	0	1,876	0.00%
2019/08/16	0	0.00	1	30.05	30.10	-1	1,866	-0.05%
2019/08/15	0	0.00	10	29.65	29.25	-10	1,870	-0.53%
2019/08/12	10	31.95	3	31.67	31.65	7	1,832	0.38%
2019/08/01	0	0.00	2	32.65	32.80	-2	1,776	-0.11%
2019/07/31	0	0.00	1	32.85	32.95	-1	1,766	-0.06%
2019/07/30	1	32.30	0	0.00	32.45	1	1,751	0.06%
2019/07/29	0	0.00	40	35.92	35.00	-40	1,696	-2.36%
2019/07/26	20	35.29	0	0.00	35.35	20	1,660	1.20%
2019/07/25	16	35.21	0	0.00	35.00	16	1,626	0.98%
2019/07/24	7	36.15	0	0.00	35.95	7	1,602	0.44%
2019/07/23	0	0.00	1	37.80	37.40	-1	1,571	-0.06%
2019/07/22	1	37.10	0	0.00	36.60	1	1,545	0.06%
2019/07/19	0	0.00	5	37.60	37.65	-5	1,516	-0.33%
2019/07/18	3	38.30	1	38.60	38.20	2	1,489	0.13%
2019/07/17	3	38.35	0	0.00	37.65	3	1,432	0.21%
2019/07/15	3	39.92	9	39.11	38.75	-6	1,356	-0.44%
2019/07/11	2	39.80	0	0.00	39.25	2	1,236	0.16%
2019/07/08	6	38.30	1	35.60	38.50	5	861	0.58%
2019/07/05	2	35.60	1	35.60	35.50	1	736	0.14%
2019/07/04	1	35.20	1	34.60	35.20	0	672	0.00%
2019/07/02	1	33.50	2.5	33.59	34.65	-1.5	527	-0.28%
2019/07/01	1	31.30	14	30.54	31.90	-13	387	-3.35%
2019/06/28	1	28.35	9	29.06	29.10	-8	299	-2.67%
2019/05/28	0	0.00	4	25.90	26.15	-4	212	-1.88%
2019/05/27	0	0.00	1	25.50	25.45	-1	203	-0.49%
2019/05/23	1	25.20	0	0.00	25.40	1	202	0.49%
2019/05/22	0	0.00	3	25.60	25.50	-3	199	-1.50%
2019/05/21	0	0.00	2	24.95	24.90	-2	189	-1.06%
2019/05/20	2	24.55	0	0.00	24.50	2	190	1.05%
2019/05/16	0	0.00	3	24.83	24.70	-3	214	-1.40%
2019/05/14	1.5	24.18	0	0.00	23.90	1.5	209	0.72%
2019/05/13	2	24.58	0	0.00	24.30	2	208	0.96%
2019/05/10	1	24.70	0	0.00	24.85	1	203	0.49%
2019/05/08	0	0.00	2	25.20	25.20	-2	200	-1.00%
2019/04/18	1	25.00	0	0.00	24.95	1	199	0.50%
2019/04/17	3	25.12	0	0.00	25.10	3	203	1.48%
2019/04/16	3	25.18	0	0.00	25.20	3	205	1.46%
2019/04/15	0	0.00	1	25.60	25.45	-1	206	-0.48%
2019/03/28	0	0.00	1	24.95	24.90	-1	184	-0.54%
2019/03/27	0	0.00	3	24.70	24.75	-3	182	-1.64%
2019/03/25	1	24.45	0	0.00	24.40	1	181	0.55%
2019/03/22	0	25.50	0	0.00	24.95	0	180	0.00%
2019/03/20	0	0.00	2	24.78	24.75	-2	191	-1.05%
2019/03/19	1	24.65	0	0.00	24.80	1	192	0.52%
2019/03/15	3	24.65	0	0.00	24.65	3	191	1.57%
2019/03/13	2	24.90	0	0.00	24.95	2	190	1.05%
2019/03/12	0	0.00	1	25.25	25.25	-1	186	-0.53%
2019/03/08	2	24.55	2	24.90	24.80	0	184	0.00%
2019/03/06	1	24.85	0	0.00	24.85	1	178	0.56%
2019/02/25	1	25.05	0	0.00	24.90	1	177	0.56%
2019/02/20	0	0.00	4	25.33	25.25	-4	178	-2.24%
2019/02/19	4	25.08	0	0.00	25.05	4	189	2.11%
2019/02/14	0	0.00	1	23.90	23.80	-1	177	-0.56%
2019/02/13	0	0.00	1	23.75	23.60	-1	177	-0.56%
2019/01/30	2	23.48	0	0.00	23.45	2	178	1.12%
2019/01/22	1	23.35	0	0.00	23.40	1	183	0.54%
2019/01/03	0	0.00	2	23.25	23.30	-2	207	-0.96%
2018/12/20	1	22.90	0	0.00	22.65	1	228	0.44%
2018/12/14	0	0.00	2	23.40	23.50	-2	226	-0.88%
2018/12/13	0	0.00	1	22.80	22.80	-1	214	-0.47%
2018/12/10	1	22.55	0	0.00	22.40	1	213	0.47%
2018/12/07	2	22.63	1	22.90	22.90	1	214	0.47%
2018/12/05	1	22.75	0	0.00	22.70	1	217	0.46%
2018/12/04	0	0.00	1	23.20	23.15	-1	219	-0.46%
2018/11/09	0	0.00	1	21.30	21.35	-1	166	-0.60%
2018/10/25	1	20.55	0	0.00	20.55	1	342	0.29%
2018/10/04	0	0.00	5	25.60	25.25	-5	321	-1.56%
2018/10/03	5	25.50	0	0.00	25.75	5	317	1.57%
2018/08/14	0	0.00	2	25.00	24.85	-2	313	-0.64%
2018/08/13	4	24.83	0	0.00	24.70	4	310	1.29%
2018/08/10	0	0.00	10	27.63	27.25	-10	288	-3.47%
2018/08/08	10	28.40	0	0.00	28.50	10	268	3.72%
2018/08/07	27	29.17	35	29.17	28.70	-8	251	-3.18%
2018/08/06	8	27.96	0	0.00	28.35	8	177	4.52%
2018/03/19	0	25.35	0	0.00	25.10	0	145	0.00%
2018/03/08	0	0.00	10	24.10	24.15	-10	190	-5.26%
2018/01/08	0	0.00	2	25.00	24.95	-2	362	-0.55%
2018/01/05	0	0.00	3	24.65	24.60	-3	361	-0.83%