恆大 (1325)-凱基-彰化券商分點個股進出

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

恆大

(1325)

可現股當沖

股價
27.90
漲跌
--
漲幅
0.00%
成交量
210張
產業
上市塑膠類股
358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

恆大 (1325)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/05/10	0	27.55	0	0.00	27.55	0	714	0.00%
2024/05/07	2	27.55	0	0.00	27.65	2	1,032	0.19%
2024/04/29	3	28.00	0	0.00	28.20	3	1,138	0.26%
2024/04/26	2	27.58	0	0.00	27.50	2	1,170	0.17%
2024/04/25	3	27.90	0	0.00	27.70	3	1,219	0.25%
2024/04/24	6	28.28	0	0.00	28.20	6	1,273	0.47%
2024/04/18	1	28.55	0	0.00	29.05	1	1,501	0.07%
2024/04/17	0	28.10	0	0.00	28.20	0	1,542	0.00%
2024/04/16	0	28.10	0	0.00	27.35	0	1,721	0.00%
2024/04/15	2	28.85	0	0.00	28.55	2	1,850	0.11%
2024/04/08	0	0.00	1	28.85	28.90	-1	2,453	-0.04%
2024/04/01	8	29.77	0	0.00	29.75	8	2,584	0.31%
2024/03/29	1	29.50	0	0.00	29.30	1	2,679	0.04%
2024/03/27	1	29.50	0	0.00	29.45	1	3,022	0.03%
2024/03/21	0	0.00	0.1	30.01	29.75	-0.1	3,965	0.00%
2024/03/20	1.1	30.00	0	0.00	30.00	1.1	3,974	0.03%
2024/03/14	0	0.00	10	31.55	31.55	-10	4,065	-0.25%
2024/03/12	0.1	32.85	0	0.00	32.60	0.1	4,122	0.00%
2024/03/11	0	0.00	9	31.85	32.10	-9	4,193	-0.21%
2024/03/04	0	0.00	1	33.30	33.10	-1	4,961	-0.02%
2024/03/01	1	33.65	0	0.00	33.70	1	5,052	0.02%
2024/02/15	3	35.12	1	36.05	35.35	2	4,904	0.04%
2024/02/05	2	37.60	0	0.00	38.20	2	4,863	0.04%
2024/02/01	0.1	40.30	0	0.00	39.25	0.1	4,799	0.00%
2024/01/31	7	38.25	7	38.93	39.80	0	4,626	0.00%
2024/01/17	0	0.00	9	41.39	39.50	-9	4,213	-0.21%
2024/01/16	1	43.65	2	41.95	42.50	-1	4,120	-0.02%
2024/01/15	10	42.81	0	0.00	41.80	10	4,041	0.25%
2024/01/10	14	44.47	16	43.61	42.95	-2	3,895	-0.05%
2024/01/09	4	42.69	1	44.05	43.75	3	3,712	0.08%
2024/01/08	2	40.20	3	40.97	41.80	-1	3,575	-0.03%
2024/01/05	7	47.40	1	43.40	43.00	6	3,458	0.17%
2024/01/04	1	47.00	3	47.75	47.75	-2	3,244	-0.06%
2024/01/03	1	41.60	0	0.00	43.45	1	3,076	0.03%
2023/12/27	0	0.00	1	41.00	40.70	-1	2,869	-0.03%
2023/12/26	5	40.96	4	40.15	40.15	1	2,811	0.04%
2023/12/25	3	39.23	5	38.70	39.40	-2	2,713	-0.07%
2023/12/22	17	41.27	25	40.31	40.90	-8	2,607	-0.31%
2023/12/21	47	44.70	29	45.17	40.85	18	2,361	0.76%
2023/12/20	0	0.00	1	44.80	44.90	-1	1,601	-0.06%
2023/12/19	3	39.50	19	40.66	40.85	-16	1,533	-1.04%
2023/12/18	17	37.09	3	36.95	37.15	14	1,458	0.96%
2023/12/14	0	0.00	2	35.30	35.30	-2	1,363	-0.15%
2023/12/13	3	34.75	0	0.00	34.75	3	1,340	0.22%
2023/12/11	1	35.25	1	35.10	34.50	0	1,277	0.00%
2023/12/08	0	0.00	3	37.30	37.95	-3	1,234	-0.24%
2023/12/07	1	37.50	1	37.30	37.40	0	1,204	0.00%
2023/12/06	10	38.31	2	36.00	38.60	8	1,158	0.69%
2023/12/05	5	41.56	4	39.35	38.70	1	1,075	0.09%
2023/12/01	4	38.08	4	38.86	39.05	0	867	0.00%
2023/11/30	15	34.72	8	35.13	35.50	7	687	1.02%
2023/11/29	3	31.40	9	31.55	32.30	-6	411	-1.46%
2023/11/28	5	29.40	6	29.38	29.40	-1	238	-0.42%
2023/11/27	0	26.75	5.9	26.75	26.75	-5.9	135	-4.34%
2023/11/24	2	23.55	4	24.50	24.35	-2	115	-1.74%
2023/11/08	0	0.00	1	22.55	22.55	-1	90	-1.11%
2023/11/07	0	0.00	1	22.60	22.45	-1	90	-1.10%
2023/11/03	2	22.35	0	0.00	22.30	2	90	2.21%
2023/10/18	0	0.00	1	22.45	22.45	-1	106	-0.94%
2023/10/13	1	22.60	0	0.00	22.65	1	109	0.91%
2023/10/02	0	0.00	1	22.95	22.65	-1	125	-0.80%
2023/09/26	0	0.00	4	22.60	22.80	-4	123	-3.25%
2023/09/21	4	22.48	0	0.00	22.20	4	122	3.27%
2023/09/13	4	22.53	0	0.00	22.50	4	138	2.89%
2023/08/14	1	22.20	0	0.00	22.20	1	267	0.37%
2023/07/18	1	22.95	0	0.00	22.95	1	272	0.37%
2023/06/13	2	24.50	1	24.60	24.45	1	253	0.39%
2023/06/08	1	24.95	0	0.00	24.65	1	256	0.39%
2023/06/07	4	25.00	0	0.00	25.05	4	256	1.56%
2023/05/31	0	0.00	1	25.30	25.00	-1	257	-0.39%
2023/05/26	1	25.30	0	0.00	25.35	1	253	0.39%
2023/05/25	6	26.79	6	26.30	25.95	0	246	0.00%
2023/05/24	3	25.85	3	25.65	25.70	0	212	0.00%
2023/05/17	0	0.00	18	23.57	23.50	-18	186	-9.66%
2023/03/31	0	0.00	6	23.65	23.65	-6	530	-1.13%
2023/03/23	0	23.90	0	0.00	23.95	0	835	0.00%
2023/03/16	0	23.95	0	0.00	23.35	0	862	0.00%
2023/03/13	20	23.55	48	23.50	23.55	-28	869	-3.22%
2023/03/07	0	0.00	7	24.23	24.20	-7	921	-0.76%
2023/03/03	0	0.00	3	23.90	23.85	-3	918	-0.33%
2023/02/23	0	0.00	10	23.90	24.05	-10	918	-1.09%
2022/12/30	1	27.15	0	0.00	27.15	1	844	0.12%
2022/12/28	4	27.59	2	28.45	27.35	2	834	0.24%
2022/12/27	2	27.80	0	0.00	28.10	2	815	0.25%
2022/12/26	4	29.00	5	29.39	29.00	-1	783	-0.13%
2022/12/23	5	27.78	12	28.40	27.70	-7	693	-1.01%
2022/12/21	4	27.04	0	0.00	27.15	4	582	0.69%
2022/12/20	83	28.38	86	28.62	28.25	-3	522	-0.57%
2022/12/19	0	0.00	4	26.60	26.60	-4	316	-1.27%
2022/12/07	0	0.00	10	23.50	23.20	-10	306	-3.26%
2022/12/01	0	0.00	2	24.35	24.20	-2	297	-0.67%
2022/11/17	0	0.00	2	22.85	22.65	-2	288	-0.69%
2022/11/14	2	22.48	0	0.00	22.60	2	300	0.66%
2022/11/10	1	22.50	0	0.00	22.35	1	308	0.32%
2022/11/09	0	0.00	1	22.90	22.65	-1	312	-0.32%
2022/11/04	1	22.50	0	0.00	22.40	1	313	0.32%
2022/11/01	0	0.00	2	22.65	22.60	-2	314	-0.64%
2022/10/31	0	0.00	2	22.18	22.00	-2	308	-0.65%
2022/10/28	0	0.00	3	22.05	21.85	-3	309	-0.97%
2022/10/27	0	0.00	2	21.85	21.90	-2	313	-0.64%
2022/10/26	0	0.00	3	21.35	21.35	-3	314	-0.95%
2022/10/21	4	21.60	0	0.00	21.50	4	315	1.27%
2022/10/20	2	21.60	0	0.00	21.90	2	317	0.63%
2022/10/19	0	0.00	6	22.30	22.20	-6	321	-1.87%
2022/10/17	1	21.05	1	21.75	21.75	0	327	0.00%
2022/10/13	1	22.40	5	21.45	21.15	-4	336	-1.19%
2022/10/11	6	22.21	0	0.00	22.05	6	346	1.73%
2022/10/05	0	0.00	1	23.85	23.65	-1	352	-0.28%
2022/10/04	4	23.25	0	0.00	23.30	4	351	1.14%
2022/10/03	0	0.00	1	22.85	23.00	-1	353	-0.28%
2022/09/28	1	22.60	0	0.00	22.00	1	350	0.29%
2022/09/27	1	23.15	0	0.00	23.55	1	349	0.29%
2022/09/22	1	24.80	0	0.00	24.45	1	351	0.28%
2022/09/19	0	0.00	1	24.95	24.80	-1	348	-0.29%
2022/09/16	1	26.00	0	0.00	25.80	1	342	0.29%
2022/09/14	1	26.50	1	27.40	26.00	0	346	0.00%
2022/09/13	1	26.55	0	0.00	26.45	1	334	0.30%
2022/09/06	1	26.50	1	27.20	26.20	0	344	0.00%
2022/09/02	0	0.00	1	27.60	27.60	-1	343	-0.29%
2022/09/01	1	28.10	5	27.95	27.90	-4	343	-1.16%
2022/08/31	1	28.30	1	28.75	28.10	0	337	0.00%
2022/08/30	0	0.00	1	27.15	27.50	-1	306	-0.33%
2022/08/29	1	26.80	0	0.00	26.95	1	305	0.33%
2022/08/24	0	0.00	1	27.50	27.40	-1	308	-0.32%
2022/08/22	0	0.00	2	27.15	27.25	-2	307	-0.65%
2022/08/18	0	0.00	1	27.45	27.40	-1	300	-0.33%
2022/08/16	0	0.00	6	26.62	26.70	-6	299	-2.00%
2022/08/12	0	0.00	3	25.20	25.60	-3	303	-0.99%
2022/08/10	0	0.00	4	24.70	24.60	-4	321	-1.24%
2022/08/08	0	0.00	1	24.70	24.75	-1	326	-0.31%
2022/08/03	3	23.68	0	0.00	23.50	3	363	0.82%
2022/08/02	6	24.28	0	0.00	24.15	6	379	1.58%
2022/07/28	3	24.95	0	0.00	24.85	3	393	0.76%
2022/07/26	1	25.60	0	0.00	25.20	1	426	0.23%
2022/07/22	0	0.00	9	25.33	25.30	-9	456	-1.97%
2022/07/21	3	24.43	0	0.00	25.00	3	463	0.65%
2022/07/20	5	24.80	0	0.00	24.60	5	507	0.99%
2022/07/19	5	24.99	1	25.00	25.00	4	639	0.63%
2022/07/18	7	24.66	0	0.00	24.80	7	664	1.05%
2022/07/15	0	0.00	5	27.19	27.60	-5	668	-0.75%
2022/07/14	1	27.00	1	27.45	27.65	0	682	0.00%
2022/07/12	1	27.70	0	0.00	26.65	1	703	0.14%
2022/07/07	1	27.80	1	28.10	28.20	0	744	0.00%
2022/07/06	0	0.00	1	28.00	27.80	-1	754	-0.13%
2022/07/01	5	27.05	0	0.00	26.20	5	876	0.57%
2022/06/30	2	27.85	0.4	28.00	27.60	1.6	946	0.17%
2022/06/27	0	0.00	1	29.70	29.85	-1	1,195	-0.08%
2022/06/22	1	29.10	0	0.00	28.50	1	1,316	0.08%
2022/06/21	0	0.00	2	29.60	29.80	-2	1,333	-0.15%
2022/06/20	2	29.18	0	0.00	28.55	2	1,332	0.15%
2022/06/15	5	31.20	0	0.00	31.25	5	1,340	0.37%
2022/06/01	0	0.00	7	32.01	32.30	-7	1,400	-0.50%
2022/05/27	0	0.00	1	31.85	31.85	-1	1,404	-0.07%
2022/05/24	4	31.85	0	0.00	31.00	4	1,432	0.28%
2022/05/23	1	31.80	0	0.00	31.70	1	1,439	0.07%
2022/05/20	0	0.00	2	31.50	31.40	-2	1,448	-0.14%
2022/05/18	1	32.00	0	0.00	31.90	1	1,449	0.07%
2022/05/16	0	31.95	0	0.00	32.05	0	1,463	0.00%
2022/05/13	0	0.00	3	31.00	31.30	-3	1,471	-0.20%
2022/05/10	1	33.15	0	0.00	33.40	1	1,506	0.07%
2022/05/09	1.3	36.00	0	0.00	35.35	1.3	1,504	0.09%
2022/05/05	1	36.95	0	0.00	37.40	1	1,548	0.06%
2022/05/04	3	36.90	0	0.00	36.60	3	1,594	0.19%
2022/05/03	3	37.70	5	38.00	36.75	-2	1,631	-0.12%
2022/04/27	0	0.00	1	40.90	40.70	-1	1,909	-0.05%
2022/04/26	3	43.27	0	0.00	41.05	3	1,947	0.15%
2022/04/25	10	46.52	6	47.45	45.10	4	1,990	0.20%
2022/04/22	1	44.20	3	44.67	45.10	-2	2,002	-0.10%
2022/04/19	1	42.65	0	0.00	42.85	1	2,866	0.03%
2022/04/18	1	43.30	0	0.00	43.25	1	3,186	0.03%
2022/04/15	0	0.00	1	43.25	42.90	-1	3,280	-0.03%
2022/04/14	0	0.00	3	42.02	43.00	-3	3,449	-0.09%
2022/04/12	1	42.90	0	0.00	42.70	1	3,603	0.03%
2022/04/11	1	42.30	3	43.35	43.70	-2	3,701	-0.05%
2022/04/08	2	43.88	0	0.00	42.90	2	3,683	0.05%
2022/04/07	2	44.90	5	44.62	44.45	-3	3,668	-0.08%
2022/04/06	0	0.00	1	46.90	45.80	-1	3,603	-0.03%
2022/04/01	3	45.97	4	46.35	45.30	-1	3,531	-0.03%
2022/03/31	1	45.40	14	44.88	45.20	-13	3,426	-0.38%
2022/03/30	2	44.18	5	44.85	43.85	-3	3,357	-0.09%
2022/03/29	12	43.05	5	43.42	44.05	7	3,289	0.21%
2022/03/28	0	0.00	9	44.83	44.85	-9	3,240	-0.28%
2022/03/24	0	0.00	6	41.90	41.90	-6	3,188	-0.19%
2022/03/23	2	40.65	0	0.00	40.50	2	3,222	0.06%
2022/03/18	0	0.00	2	40.25	40.15	-2	3,236	-0.06%
2022/03/16	0	0.00	3	39.95	39.70	-3	3,294	-0.09%
2022/03/15	0	0.00	5	39.70	39.60	-5	3,297	-0.15%
2022/03/14	1	39.50	0	0.00	39.50	1	3,295	0.03%
2022/03/11	5	38.77	0	0.00	38.50	5	3,316	0.15%
2022/03/10	5	39.50	0	0.00	39.60	5	3,345	0.15%
2022/03/09	5	38.92	0	0.00	38.85	5	3,371	0.15%
2022/03/08	1	38.85	0	0.00	38.20	1	3,456	0.03%
2022/03/04	1	40.65	0	0.00	40.65	1	3,598	0.03%
2022/03/03	5	41.15	0	0.00	41.45	5	3,643	0.14%
2022/03/01	4	40.60	0	0.00	41.00	4	3,682	0.11%
2022/02/25	0	0.00	1	40.55	40.80	-1	3,676	-0.03%
2022/02/24	1	41.30	0	0.00	40.85	1	3,674	0.03%
2022/02/23	5	42.25	1	42.35	42.80	4	3,662	0.11%
2022/02/22	1	42.00	0	0.00	42.05	1	3,650	0.03%
2022/02/21	5	43.75	0	0.00	43.85	5	3,638	0.14%
2022/02/17	2	44.20	0	0.00	44.05	2	3,624	0.06%
2022/02/16	1	44.60	0	0.00	44.25	1	3,626	0.03%
2022/02/15	1.5	44.73	0	0.00	44.55	1.5	3,612	0.04%
2022/02/14	1.5	45.78	0	0.00	45.10	1.5	3,607	0.04%
2022/02/11	1	47.85	1	48.65	47.55	0	3,582	0.00%
2022/02/10	0	0.00	1	47.65	47.10	-1	3,551	-0.03%
2022/02/08	1	46.00	2	45.95	46.05	-1	3,522	-0.03%
2022/02/07	2	46.73	0	0.00	46.65	2	3,505	0.06%
2022/01/26	2	49.28	0	0.00	49.80	2	3,472	0.06%
2022/01/25	2	51.80	0	0.00	50.60	2	3,427	0.06%
2022/01/24	0	0.00	1	55.00	54.20	-1	3,381	-0.03%
2022/01/21	4	53.50	3	53.00	52.50	1	3,222	0.03%
2022/01/20	2	51.80	1	50.70	50.80	1	3,104	0.03%
2022/01/19	2	54.40	1	55.00	53.50	1	3,054	0.03%
2022/01/18	1	54.00	2	55.20	54.30	-1	3,018	-0.03%
2022/01/17	2	55.90	11	54.80	55.80	-9	2,930	-0.31%
2022/01/14	20	56.99	10.2	56.15	55.00	9.8	2,781	0.35%
2022/01/13	7	56.19	8	56.36	57.00	-1	2,420	-0.04%
2022/01/12	1.2	53.67	2	52.10	53.00	-0.8	2,107	-0.04%
2022/01/11	42	55.13	65	55.25	52.30	-23	1,884	-1.22%
2022/01/10	0	0.00	1	55.70	58.10	-1	1,564	-0.06%
2022/01/07	3	52.37	12	51.09	52.90	-9	1,459	-0.62%
2022/01/06	2	48.75	6	48.92	48.10	-4	1,280	-0.31%
2022/01/05	1	48.70	9	47.09	46.90	-8	1,166	-0.69%
2022/01/04	3	48.28	2	47.98	47.70	1	1,109	0.09%
2022/01/03	1	45.75	0	0.00	45.60	1	1,001	0.10%
2021/12/30	0	0.00	1	45.65	45.50	-1	996	-0.10%
2021/12/28	1	45.00	0	0.00	44.80	1	1,007	0.10%
2021/12/17	1	45.70	1	46.00	45.50	0	1,074	0.00%
2021/12/16	3	44.90	0	0.00	44.65	3	1,030	0.29%
2021/12/15	1	44.75	0	0.00	44.70	1	1,036	0.10%
2021/12/14	1	45.00	1	45.40	44.60	0	1,051	0.00%
2021/12/13	1	44.25	0	0.00	44.95	1	1,043	0.10%
2021/12/10	3	47.23	3	46.63	45.70	0	1,058	0.00%
2021/12/09	2	44.50	1	44.50	44.00	1	1,033	0.10%
2021/12/07	7	46.30	0	0.00	46.05	7	1,108	0.63%
2021/12/06	1	48.35	1	48.50	46.80	0	1,443	0.00%
2021/12/03	1	47.10	0	0.00	48.00	1	1,665	0.06%
2021/12/02	4	48.79	1	48.60	48.55	3	1,748	0.17%
2021/12/01	3	46.37	2	47.23	46.70	1	1,713	0.06%
2021/11/30	2	44.40	7	44.18	44.05	-5	1,644	-0.30%
2021/11/29	2	47.83	6	48.12	48.20	-4	1,563	-0.26%
2021/11/26	1	42.35	14	41.78	43.85	-13	1,521	-0.85%
2021/11/24	1	40.00	0	0.00	40.40	1	1,508	0.07%
2021/11/23	1	40.20	1	41.35	40.00	0	1,510	0.00%
2021/11/22	0	0.00	1	40.70	41.00	-1	1,506	-0.07%
2021/11/17	2	40.28	0	0.00	39.70	2	1,525	0.13%
2021/11/12	2	40.00	5	40.00	39.75	-3	1,575	-0.19%
2021/11/11	1	40.25	0	0.00	40.00	1	1,604	0.06%
2021/11/10	1	41.40	0	0.00	40.85	1	1,617	0.06%
2021/11/09	1	40.70	1	40.70	41.15	0	1,651	0.00%
2021/11/04	2	41.40	0	0.00	41.20	2	1,705	0.12%
2021/11/03	2	41.15	0	0.00	41.20	2	1,707	0.12%
2021/11/02	0	0.00	1	41.60	41.30	-1	1,709	-0.06%
2021/10/28	1	40.55	0	0.00	40.80	1	1,710	0.06%
2021/10/27	1	40.50	15	40.65	40.70	-14	1,730	-0.81%
2021/10/26	18	41.67	2	41.53	41.15	16	1,746	0.92%
2021/10/21	2	40.23	0	0.00	40.20	2	1,763	0.11%
2021/10/19	0	0.00	2	40.18	40.50	-2	1,761	-0.11%
2021/10/18	0	0.00	4	39.25	38.85	-4	1,772	-0.23%
2021/10/07	0	0.00	1	40.65	41.05	-1	1,980	-0.05%
2021/10/05	1	41.30	1	40.05	41.40	0	2,019	0.00%
2021/10/04	1	40.05	0	0.00	40.20	1	2,025	0.05%
2021/10/01	1	43.55	0	0.00	42.10	1	2,016	0.05%
2021/09/30	5	44.20	0	0.00	44.25	5	2,014	0.25%
2021/09/29	1	44.60	0	0.00	43.40	1	2,019	0.05%
2021/09/27	2	46.28	5	46.30	45.75	-3	2,106	-0.14%
2021/09/23	3	48.20	0	0.00	48.00	3	2,160	0.14%
2021/09/22	0	0.00	1	48.65	48.25	-1	2,156	-0.05%
2021/09/17	2	50.80	2	50.75	50.20	0	2,154	0.00%
2021/09/16	1	49.90	0	0.00	50.10	1	2,141	0.05%
2021/09/15	3	50.03	1	50.00	50.10	2	2,151	0.09%
2021/09/14	4	51.93	1	51.70	51.70	3	2,139	0.14%
2021/09/13	25	52.00	13	52.00	51.60	12	2,121	0.57%
2021/09/10	4	55.50	1	57.20	55.30	3	2,096	0.14%
2021/09/09	24	61.50	25	61.49	59.20	-1	2,039	-0.05%
2021/09/08	11	62.05	16	61.88	63.30	-5	1,679	-0.30%
2021/09/07	6	57.47	3	56.63	57.60	3	1,439	0.21%
2021/09/06	18	52.42	6	52.37	52.40	12	1,356	0.88%
2021/09/03	2	49.80	0	0.00	49.95	2	1,336	0.15%
2021/09/02	2	49.65	0	0.00	49.50	2	1,350	0.15%
2021/08/31	1	51.10	0	0.00	51.10	1	1,366	0.07%
2021/08/30	1	52.00	2	51.75	52.20	-1	1,390	-0.07%
2021/08/27	0	0.00	1	50.00	49.85	-1	1,432	-0.07%
2021/08/26	1	49.60	0	0.00	49.55	1	1,474	0.07%
2021/08/25	0	0.00	2	50.10	50.60	-2	1,503	-0.13%
2021/08/24	12	49.19	0	0.00	49.10	12	1,526	0.79%
2021/08/23	0	0.00	1	50.20	50.10	-1	1,565	-0.06%
2021/08/18	1	49.90	7	50.04	53.50	-6	1,730	-0.35%
2021/08/17	0.2	50.20	6	49.75	49.60	-5.8	1,789	-0.32%
2021/08/16	1	52.90	1	53.50	51.40	0	1,903	0.00%
2021/08/13	10	55.80	2	54.05	54.70	8	2,057	0.39%
2021/08/12	2	54.20	0	0.00	53.90	2	2,205	0.09%
2021/08/11	7	58.44	2	57.30	57.20	5	2,423	0.21%
2021/08/10	1	61.00	2	60.70	60.40	-1	2,871	-0.03%
2021/08/09	2	62.25	0	0.00	61.50	2	2,897	0.07%
2021/08/06	1	61.70	3	62.20	62.40	-2	3,663	-0.05%
2021/08/05	1	62.00	0	0.00	61.50	1	3,693	0.03%
2021/08/03	1	62.60	0	0.00	62.60	1	4,207	0.02%
2021/08/02	1	63.30	1	63.50	63.50	0	4,212	0.00%
2021/07/30	1	62.80	1	62.40	61.80	0	4,200	0.00%
2021/07/29	2	64.00	0	0.00	64.00	2	4,193	0.05%
2021/07/28	4	64.13	0	0.00	64.10	4	4,191	0.10%
2021/07/26	2	66.30	0	0.00	66.30	2	4,308	0.05%
2021/07/22	2	66.25	0	0.00	67.50	2	4,354	0.05%
2021/07/21	2	69.05	5	67.76	67.10	-3	4,351	-0.07%
2021/07/20	5	70.28	3	71.57	70.20	2	4,348	0.05%
2021/07/19	3	68.70	7	68.50	68.50	-4	4,306	-0.09%
2021/07/16	3	72.10	1	72.10	71.70	2	4,293	0.05%
2021/07/15	7	72.93	4	73.73	73.80	3	4,280	0.07%
2021/07/14	6	89.30	46	89.10	89.10	-40	4,245	-0.94%
2021/07/13	1	89.00	2	90.40	88.80	-1	4,242	-0.02%
2021/07/12	6	91.60	2	92.35	90.90	4	4,225	0.09%
2021/07/09	3	92.30	2	92.90	92.00	1	4,231	0.02%
2021/07/08	0	0.00	1	91.70	91.80	-1	4,232	-0.02%
2021/07/07	2	90.30	1	90.30	90.20	1	4,244	0.02%
2021/07/06	1	89.90	0	0.00	90.30	1	4,279	0.02%
2021/07/05	2	90.15	0	0.00	90.40	2	4,283	0.05%
2021/07/02	3	95.07	2	95.05	92.90	1	4,264	0.02%
2021/07/01	14	92.27	5	92.74	94.00	9	4,222	0.21%
2021/06/30	2	89.60	4	89.60	90.50	-2	4,246	-0.05%
2021/06/29	0	0.00	2	88.45	88.20	-2	4,291	-0.05%
2021/06/28	1	89.00	1	88.70	89.20	0	4,599	0.00%
2021/06/25	1	88.40	0	0.00	88.20	1	4,619	0.02%
2021/06/24	0	0.00	6	88.60	88.30	-6	4,645	-0.13%
2021/06/22	2	87.10	0	0.00	86.70	2	4,665	0.04%
2021/06/21	6	87.50	0	0.00	87.20	6	4,726	0.13%
2021/06/17	1	88.10	0	0.00	87.90	1	4,891	0.02%
2021/06/16	3	89.00	0	0.00	88.40	3	4,945	0.06%
2021/06/11	23	89.47	4	89.20	89.20	19	4,991	0.38%
2021/06/10	1	91.80	0	0.00	91.10	1	5,057	0.02%
2021/06/09	1	92.20	1	92.60	92.40	0	5,085	0.00%
2021/06/07	1	92.20	1	93.20	92.00	0	5,184	0.00%
2021/06/04	8	94.81	1	95.40	92.20	7	5,202	0.13%
2021/06/03	1	93.50	5	93.20	93.20	-4	5,261	-0.08%
2021/06/01	1	90.20	1	90.70	91.20	0	5,267	0.00%
2021/05/31	5	89.64	0	0.00	89.80	5	5,274	0.09%
2021/05/28	5	91.64	2	91.20	91.60	3	5,246	0.06%
2021/05/27	2	91.80	2	92.50	92.30	0	5,242	0.00%
2021/05/26	5	92.30	6	92.57	90.90	-1	5,291	-0.02%
2021/05/25	1	88.40	2	88.80	88.30	-1	5,270	-0.02%
2021/05/24	7	92.51	0	0.00	91.30	7	5,197	0.13%
2021/05/21	47	92.91	9	93.29	92.30	38	5,098	0.75%
2021/05/20	10	102.95	10	102.68	98.50	0	4,966	0.00%
2021/05/19	5	103.02	7	103.11	100.00	-2	4,829	-0.04%
2021/05/18	19	110.82	15	110.13	110.00	4	4,621	0.09%
2021/05/17	0	0.00	3	115.50	115.50	-3	4,223	-0.07%
2021/05/14	54	112.64	108	114.31	105.00	-54	4,237	-1.27%	大賣/
2021/05/12	12	100.67	20	101.89	103.00	-8	3,507	-0.23%
2021/05/11	19	89.44	17	90.09	93.90	2	3,248	0.06%
2021/05/10	5	85.52	15	85.11	85.40	-10	3,171	-0.32%
2021/05/07	6	84.85	7	84.51	85.00	-1	3,213	-0.03%
2021/05/05	0	0.00	1	85.50	85.00	-1	3,358	-0.03%
2021/05/04	2	88.30	0	0.00	85.10	2	3,498	0.06%
2021/05/03	4	90.83	5	90.92	87.70	-1	3,666	-0.03%
2021/04/29	1	86.30	0	0.00	86.70	1	3,691	0.03%
2021/04/28	2	88.50	2	87.25	87.30	0	4,042	0.00%
2021/04/20	1	90.90	0	0.00	90.80	1	4,916	0.02%
2021/04/16	0	0.00	1	88.60	88.90	-1	5,210	-0.02%
2021/04/14	1	86.40	4	86.25	85.30	-3	5,242	-0.06%
2021/04/12	130	88.12	1	88.30	88.30	129	5,270	2.45%	大買/鉅額交易
2021/04/09	0	0.00	1	91.00	90.80	-1	5,255	-0.02%
2021/04/08	2	91.75	40	91.63	91.60	-38	5,341	-0.71%
2021/04/06	52	91.40	70	91.20	91.60	-18	5,392	-0.33%
2021/04/01	1	95.20	40	94.76	94.40	-39	5,345	-0.73%
2021/03/31	38	96.00	35	96.40	95.20	3	5,343	0.06%
2021/03/30	0	0.00	2	91.30	92.80	-2	5,154	-0.04%
2021/03/26	0	0.00	2	89.00	89.60	-2	5,741	-0.03%
2021/03/25	0	0.00	3	87.87	88.00	-3	5,803	-0.05%
2021/03/24	13	87.32	16	86.38	88.40	-3	5,821	-0.05%
2021/03/23	20	87.68	32	90.29	86.40	-12	5,788	-0.21%
2021/03/22	0	0.00	14	93.94	95.90	-14	5,820	-0.24%
2021/03/19	21	94.72	7	94.56	94.10	14	5,808	0.24%
2021/03/18	34	92.38	22	92.55	93.40	12	5,801	0.21%
2021/03/17	5	92.40	0	0.00	91.40	5	5,870	0.09%
2021/03/16	21	92.51	15	92.26	93.00	6	5,874	0.10%
2021/03/15	1	88.10	1	88.60	88.80	0	5,844	0.00%
2021/03/12	0	0.00	2	88.30	88.50	-2	5,925	-0.03%
2021/03/10	2	86.80	2	87.00	86.30	0	5,961	0.00%
2021/03/09	10	90.49	7	89.17	87.80	3	5,991	0.05%
2021/03/08	1	85.60	0	0.00	86.00	1	5,908	0.02%
2021/03/03	1	81.10	0	0.00	81.80	1	6,006	0.02%
2021/03/02	2	81.00	0	0.00	81.30	2	6,044	0.03%
2021/02/26	5	83.54	5	83.14	82.50	0	6,089	0.00%
2021/02/25	2	80.00	0	0.00	82.00	2	6,070	0.03%
2021/02/24	0	0.00	1	77.90	77.80	-1	6,091	-0.02%
2021/02/19	2	77.65	2	77.40	77.80	0	6,304	0.00%
2021/02/18	3	75.70	0	0.00	76.30	3	6,393	0.05%
2021/02/17	5	76.60	6	76.37	75.50	-1	6,387	-0.02%
2021/02/05	0	0.00	1	83.50	83.50	-1	6,375	-0.02%
2021/02/04	1	85.30	0	0.00	85.60	1	6,377	0.02%
2021/02/03	1	86.40	0	0.00	85.60	1	6,426	0.02%
2021/02/02	2	84.75	1	86.30	87.00	1	6,580	0.02%
2021/02/01	5	87.60	7	86.34	85.40	-2	6,586	-0.03%
2021/01/29	11	84.81	10	85.10	84.20	1	6,498	0.02%
2021/01/28	21	88.18	15	90.07	85.20	6	6,547	0.09%
2021/01/27	23	91.78	30	92.22	91.00	-7	6,511	-0.11%
2021/01/26	66	95.85	56	95.39	94.00	10	6,510	0.15%
2021/01/25	36	96.34	40	97.11	95.60	-4	6,453	-0.06%
2021/01/22	26	93.01	33	93.41	91.40	-7	6,372	-0.11%
2021/01/21	43	93.80	51	94.55	93.40	-8	6,719	-0.12%
2021/01/20	48	92.31	37	95.35	96.10	11	6,391	0.17%
2021/01/19	40	85.69	30	86.12	87.40	10	6,292	0.16%
2021/01/18	25	84.82	24.3	84.41	83.60	0.7	6,212	0.01%
2021/01/15	3	81.90	1	81.30	80.30	2	5,955	0.03%
2021/01/14	1	85.30	1	84.00	83.60	0	6,122	0.00%
2021/01/13	7	86.26	7	83.77	84.40	0	6,134	0.00%
2021/01/12	6	85.87	6	86.88	88.80	0	6,320	0.00%
2021/01/11	0	0.00	1	80.50	80.80	-1	6,244	-0.02%
2021/01/07	3.3	86.64	1	85.20	85.20	2.3	6,310	0.04%
2020/12/31	5	92.10	4	92.33	90.50	1	6,538	0.02%
2020/12/25	1	92.40	2	92.25	91.20	-1	6,877	-0.01%
2020/12/24	26	94.08	9	94.78	94.00	17	6,914	0.25%
2020/12/23	41	101.60	15	100.74	96.90	26	6,966	0.37%
2020/12/22	3	94.30	3	94.70	99.10	0	6,625	0.00%
2020/12/21	5	90.86	5	90.56	90.10	0	6,523	0.00%
2020/12/18	8	92.26	8	91.88	90.10	0	6,462	0.00%
2020/12/16	11	87.64	11	88.05	91.30	0	6,533	0.00%
2020/12/11	18	91.76	17	91.80	90.20	1	6,409	0.02%
2020/12/10	2	99.25	1	100.00	98.20	1	6,393	0.02%
2020/12/08	3	100.47	11	101.68	100.50	-8	6,520	-0.12%
2020/12/07	17	95.49	21	96.61	95.40	-4	6,469	-0.06%
2020/12/04	2	100.75	1	101.00	100.00	1	6,435	0.02%
2020/12/03	10	101.30	6	101.75	100.00	4	6,471	0.06%
2020/12/02	3	105.00	3	106.50	103.00	0	6,437	0.00%
2020/12/01	5	107.80	5	107.70	106.00	0	6,469	0.00%
2020/11/30	11	106.95	9	107.50	106.50	2	6,454	0.03%
2020/11/27	11	107.95	7	108.29	106.00	4	6,418	0.06%
2020/11/26	3	104.17	1	103.00	105.00	2	6,365	0.03%
2020/11/25	2	104.75	2	105.50	104.00	0	6,389	0.00%
2020/11/24	2	107.75	6	109.33	107.50	-4	6,528	-0.06%
2020/11/23	7	109.00	10	108.85	112.50	-3	6,554	-0.05%
2020/11/20	0	0.00	1	113.00	111.50	-1	6,541	-0.02%
2020/11/19	7	115.43	5	115.20	113.50	2	6,607	0.03%
2020/11/18	5	110.10	9	109.61	113.50	-4	6,576	-0.06%
2020/11/17	6	112.33	10	112.75	111.00	-4	6,544	-0.06%
2020/11/16	0	0.00	6	121.58	122.50	-6	6,586	-0.09%
2020/11/13	17	122.00	17	122.41	122.00	0	6,697	0.00%
2020/11/12	1	120.50	1	121.00	120.50	0	6,786	0.00%
2020/11/11	1	122.50	0.6	121.00	123.00	0.4	6,916	0.01%
2020/11/10	16	123.19	9	123.44	121.50	7	7,103	0.10%
2020/11/09	15	135.77	9	136.61	135.00	6	7,175	0.08%
2020/11/06	1	136.00	1	134.50	133.00	0	7,377	0.00%
2020/11/05	9	135.61	6	135.42	133.50	3	7,603	0.04%
2020/11/03	4	136.38	5	135.50	134.50	-1	8,137	-0.01%
2020/11/02	3	135.50	4	133.75	136.50	-1	8,164	-0.01%
2020/10/30	5	138.60	3	137.67	135.50	2	8,130	0.02%
2020/10/29	10	140.15	14	140.39	141.50	-4	8,094	-0.05%
2020/10/28	1	133.00	2	132.50	132.00	-1	7,749	-0.01%
2020/10/27	8.6	135.24	7	136.07	132.00	1.6	7,731	0.02%
2020/10/26	7	133.43	6	133.25	130.00	1	7,568	0.01%
2020/10/23	1	136.50	3	135.50	135.00	-2	7,576	-0.03%
2020/10/22	10	137.50	14	136.89	137.50	-4	7,581	-0.05%
2020/10/21	3	134.17	4	133.13	133.50	-1	7,437	-0.01%
2020/10/20	17	134.82	14	135.93	133.00	3	7,451	0.04%
2020/10/19	7	130.71	546	130.47	129.50	-539	7,631	-7.06%	大賣/鉅額交易
2020/10/16	542	134.14	13	132.58	134.50	529	7,644	6.92%	大買/鉅額交易
2020/10/15	8	125.50	6	125.00	122.50	2	7,868	0.03%
2020/10/13	7	123.07	6	122.33	124.50	1	8,265	0.01%
2020/10/12	11	125.50	497	125.74	123.00	-486	8,248	-5.89%	大賣/鉅額交易
2020/10/08	0	0.00	2	131.00	132.00	-2	8,194	-0.02%
2020/10/07	7	136.21	6	134.58	135.00	1	8,236	0.01%
2020/10/06	218	140.22	479	139.48	135.00	-261	8,350	-3.13%	大買/大賣/鉅額交易
2020/10/05	762	138.94	13	135.12	139.00	749	8,324	9.00%	大買/鉅額交易
2020/09/30	13	122.04	11	121.36	126.50	2	8,250	0.02%
2020/09/29	4	120.75	3	120.00	120.00	1	8,289	0.01%
2020/09/28	6	121.33	6	121.50	120.00	0	8,311	0.00%
2020/09/25	13	133.58	27	131.35	126.00	-14	8,292	-0.17%
2020/09/24	16	139.53	15	138.60	139.00	1	8,254	0.01%
2020/09/22	9	140.89	9	139.72	137.50	0	8,483	0.00%
2020/09/21	14	139.36	13	139.31	138.50	1	8,612	0.01%
2020/09/18	0	0.00	1	137.00	136.50	-1	8,756	-0.01%
2020/09/17	14	140.57	9	140.83	138.00	5	8,938	0.06%
2020/09/16	1	139.00	0	0.00	138.50	1	9,129	0.01%
2020/09/15	3	143.67	2	142.25	141.50	1	9,310	0.01%
2020/09/14	6	135.00	12	136.17	146.00	-6	9,432	-0.06%
2020/09/11	16	133.78	14	135.00	133.00	2	9,446	0.02%
2020/09/10	15	138.33	14	138.71	137.50	1	9,479	0.01%
2020/09/09	6	141.83	7	142.29	140.50	-1	9,584	-0.01%
2020/09/08	13	151.35	11	149.00	146.00	2	9,731	0.02%
2020/09/07	1	151.00	3	151.33	149.00	-2	9,958	-0.02%
2020/09/04	1	155.50	2	156.00	153.50	-1	10,299	-0.01%
2020/09/02	0	0.00	1	155.00	155.50	-1	10,896	-0.01%
2020/09/01	2	154.50	0	0.00	154.00	2	10,887	0.02%
2020/08/31	6	158.08	5	157.80	157.50	1	10,857	0.01%
2020/08/28	18	161.03	26	161.50	156.50	-8	10,792	-0.07%
2020/08/27	10	153.50	1	156.00	156.00	9	10,595	0.08%
2020/08/26	16	151.31	11	149.55	154.00	5	10,525	0.05%
2020/08/25	12	151.29	8	151.56	150.00	4	10,441	0.04%
2020/08/24	2	156.00	4	155.88	155.00	-2	10,369	-0.02%
2020/08/21	5	155.40	5	153.10	159.00	0	10,316	0.00%
2020/08/20	9	151.33	6	148.92	154.00	3	10,234	0.03%
2020/08/19	0	0.00	15	156.00	158.50	-15	10,109	-0.15%
2020/08/18	4	161.38	1	159.00	158.00	3	10,015	0.03%
2020/08/17	9	167.72	11	167.50	166.00	-2	9,902	-0.02%
2020/08/14	17	159.50	14	163.68	165.00	3	9,774	0.03%
2020/08/13	13	161.88	12	161.17	153.50	1	9,668	0.01%
2020/08/12	22	170.91	42	169.81	165.00	-20	9,471	-0.21%
2020/08/11	12	181.21	7	184.43	178.50	5	9,219	0.05%
2020/08/10	13	196.31	8	193.56	198.00	5	8,986	0.06%
2020/08/07	30	199.72	17	198.65	192.50	13	8,807	0.15%
2020/08/06	1	192.00	31	196.89	196.00	-30	8,391	-0.36%
2020/08/05	27	182.00	0	0.00	182.00	27	8,330	0.32%
2020/08/04	1	185.50	27	184.50	185.50	-26	8,335	-0.31%
2020/08/03	30	184.25	7	184.00	184.50	23	8,290	0.28%
2020/07/31	0	0.00	2	167.25	168.00	-2	8,226	-0.02%
2020/07/30	2	162.00	2	163.50	166.00	0	8,246	0.00%
2020/07/29	2	160.00	4.1	166.19	161.50	-2.1	8,215	-0.03%
2020/07/28	4	157.50	8	158.94	157.00	-4	8,179	-0.05%
2020/07/27	30	157.93	29	160.10	162.00	1	8,196	0.01%
2020/07/24	4	164.00	3	166.00	165.50	1	8,240	0.01%
2020/07/23	24	176.13	19	175.13	171.00	5	8,337	0.06%
2020/07/22	9	163.06	7	163.00	166.50	2	7,916	0.03%
2020/07/21	23	152.50	20	152.78	151.50	3	7,845	0.04%
2020/07/20	20	139.80	31	141.89	150.50	-11	8,024	-0.14%
2020/07/17	18	143.17	10	148.15	137.00	8	7,931	0.10%
2020/07/16	6	155.58	6	152.92	152.00	0	7,829	0.00%
2020/07/15	4	160.00	1	153.50	153.50	3	7,910	0.04%
2020/07/14	3	164.83	6	162.58	161.00	-3	7,977	-0.04%
2020/07/13	12	168.38	11	168.00	160.00	1	8,076	0.01%
2020/07/10	23	158.00	30	161.50	162.00	-7	8,056	-0.09%
2020/07/09	12	156.33	8	156.69	151.50	4	8,080	0.05%
2020/07/08	17	154.91	17	154.44	157.00	0	8,197	0.00%
2020/07/07	7	158.41	8	161.63	153.00	-1	8,226	-0.01%
2020/07/06	12	158.33	11	158.91	159.50	1	8,290	0.01%
2020/07/03	11	164.05	4	165.13	162.00	7	8,395	0.08%
2020/07/02	10	169.65	10	169.80	167.50	0	8,638	0.00%
2020/07/01	3	167.67	2	163.00	169.00	1	8,693	0.01%
2020/06/30	15	166.33	15	165.60	165.00	0	8,718	0.00%
2020/06/29	11	164.86	8	167.19	171.00	3	8,567	0.04%
2020/06/24	23	158.46	20	159.55	155.50	3	8,441	0.04%
2020/06/23	9	169.22	7	167.71	166.50	2	8,352	0.02%
2020/06/22	7	172.79	7	172.14	167.50	0	8,271	0.00%
2020/06/19	15	180.03	8	180.19	178.00	7	8,288	0.08%
2020/06/18	5	193.00	34	190.49	191.00	-29	8,171	-0.35%
2020/06/17	6	185.17	13	186.92	185.50	-7	8,142	-0.09%
2020/06/16	14	183.29	21	184.12	183.00	-7	8,111	-0.09%
2020/06/15	13	188.27	8	186.50	185.00	5	8,113	0.06%
2020/06/12	15	187.23	15	187.83	189.00	0	8,098	0.00%
2020/06/11	22	198.23	18	197.47	185.50	4	8,031	0.05%
2020/06/10	13	204.92	10.1	207.87	206.00	2.9	7,903	0.04%
2020/06/09	4	188.75	4	190.50	198.50	0	7,694	0.00%
2020/06/08	0	0.00	2	195.00	180.50	-2	7,829	-0.03%
2020/06/05	2	189.00	4	189.00	189.00	-2	8,050	-0.02%
2020/06/04	0	0.00	4	178.50	179.50	-4	8,214	-0.05%
2020/06/03	1	173.50	3	168.67	173.50	-2	8,498	-0.02%
2020/06/02	2	165.00	1	161.00	162.00	1	8,992	0.01%
2020/06/01	1	173.00	0	0.00	176.50	1	9,114	0.01%
2020/05/29	2	183.50	0	0.00	180.00	2	9,395	0.02%
2020/05/28	1	166.00	0	0.00	170.00	1	9,614	0.01%
2020/05/27	0.1	164.00	1	164.00	165.00	-0.9	10,268	-0.01%
2020/05/26	2	161.50	2	174.00	163.00	0	10,718	0.00%
2020/05/25	2	160.50	2	166.00	178.00	0	10,821	0.00%
2020/05/22	0	0.00	7	178.86	178.00	-7	11,065	-0.06%
2020/05/21	1	147.00	0	0.00	164.00	1	11,127	0.01%
2020/05/20	15	149.00	0	0.00	149.50	15	11,102	0.14%
2020/05/19	1	136.00	0	0.00	136.00	1	10,935	0.01%
2020/05/15	0	0.00	4.1	103.24	113.00	-4.1	10,880	-0.04%
2020/05/14	2	105.00	0	0.00	103.00	2	10,855	0.02%
2020/05/13	3	99.60	1	104.00	104.00	2	10,816	0.02%
2020/05/12	0	0.00	1	94.90	94.90	-1	10,786	-0.01%
2020/05/11	4	82.10	5	83.22	87.00	-1	10,787	-0.01%
2020/05/08	0	0.00	1	90.00	90.00	-1	10,754	-0.01%
2020/05/07	0	0.00	0.1	98.00	100.00	-0.1	10,751	0.00%
2020/05/05	1	105.50	1	105.50	105.50	0	10,852	0.00%
2020/05/04	2	88.10	3	90.40	96.20	-1	11,005	-0.01%
2020/04/30	3.1	84.48	6	88.87	87.50	-2.9	11,388	-0.03%
2020/04/29	25	86.45	0	0.00	90.00	25	11,315	0.22%
2020/04/28	29	81.89	25	81.36	81.90	4	11,206	0.04%
2020/04/27	6	72.77	2	73.60	76.70	4	11,028	0.04%
2020/04/24	0	0.00	16	68.00	69.80	-16	11,031	-0.15%
2020/04/23	20	61.25	17	61.84	63.50	3	11,024	0.03%
2020/04/22	6	55.17	5	55.88	59.20	1	10,510	0.01%
2020/04/21	1	53.80	2	53.85	53.90	-1	10,312	-0.01%
2020/04/20	6	54.80	9	54.42	54.90	-3	10,244	-0.03%
2020/04/17	2	51.65	7	51.61	53.00	-5	10,072	-0.05%
2020/04/16	5	52.20	6	52.85	52.70	-1	9,951	-0.01%
2020/04/15	13	51.72	7	51.53	50.30	6	9,760	0.06%
2020/04/14	39.1	54.08	24	53.96	52.70	15.1	9,609	0.16%
2020/04/13	6	48.43	20	49.19	51.20	-14	9,365	-0.15%
2020/04/10	12	48.30	0	0.00	46.60	12	9,253	0.13%
2020/04/09	24	46.34	25	46.12	47.60	-1	9,141	-0.01%
2020/04/08	21	46.41	19	45.45	45.50	2	9,055	0.02%
2020/04/07	5	45.51	3	45.28	46.00	2	8,851	0.02%
2020/04/06	1	40.15	5	42.10	42.80	-4	8,495	-0.05%
2020/04/01	17	38.52	21	38.47	38.95	-4	8,288	-0.05%
2020/03/31	11	37.46	7	37.54	37.60	4	8,092	0.05%
2020/03/30	2	37.50	2	38.00	37.40	0	8,026	0.00%
2020/03/27	20	37.72	11	37.30	37.10	9	7,936	0.11%
2020/03/26	4	38.88	7	38.69	38.50	-3	7,794	-0.04%
2020/03/25	1	39.30	3	38.45	37.60	-2	7,639	-0.03%
2020/03/24	5	36.18	6	36.48	37.25	-1	7,392	-0.01%
2020/03/23	2	37.23	3	37.15	36.70	-1	7,287	-0.01%
2020/03/20	12	36.46	10	36.15	36.20	2	7,150	0.03%
2020/03/19	14	36.09	23	36.52	35.85	-9	7,043	-0.13%
2020/03/18	8	37.87	7	37.37	38.00	1	6,861	0.01%
2020/03/17	11	37.11	15	37.54	37.40	-4	6,639	-0.06%
2020/03/16	24	37.65	28	36.96	38.10	-4	6,396	-0.06%
2020/03/13	9	34.68	31	35.45	34.65	-22	6,136	-0.36%
2020/03/12	24	38.66	12	39.08	37.75	12	5,927	0.20%
2020/03/11	12	38.61	11	38.47	38.95	1	5,499	0.02%
2020/03/10	9	36.91	10	36.79	35.80	-1	5,250	-0.02%
2020/03/09	16	39.63	13	40.05	39.00	3	5,065	0.06%
2020/03/06	13	40.33	36	40.46	39.75	-23	4,763	-0.48%
2020/03/05	7	37.29	3	37.63	38.05	4	4,243	0.09%
2020/03/04	24	38.23	21	38.28	37.60	3	4,082	0.07%
2020/03/03	19	36.64	21	37.17	37.05	-2	3,778	-0.05%
2020/03/02	46	37.76	8	38.25	38.30	38	3,522	1.08%
2020/02/27	2	34.70	6	35.19	36.65	-4	2,833	-0.14%
2020/02/26	11	33.04	1	33.80	33.35	10	2,335	0.43%
2020/02/25	17	33.20	21.9	32.70	32.00	-4.9	2,178	-0.22%
2020/02/24	13	31.79	0	0.00	31.90	13	1,882	0.69%
2020/02/18	0	0.00	8	27.20	27.20	-8	1,734	-0.46%
2020/02/17	6	27.30	0	0.00	27.10	6	1,726	0.35%
2020/02/13	5	25.70	0	0.00	26.20	5	1,704	0.29%
2020/02/12	0	0.00	2	25.50	25.60	-2	1,683	-0.12%
2020/02/11	8	27.35	6	27.00	27.15	2	1,635	0.12%
2020/02/10	3	28.05	0	0.00	28.40	3	1,601	0.19%
2020/02/07	3	30.87	35	30.86	31.15	-32	1,556	-2.06%
2020/02/06	28	28.37	26	28.44	28.35	2	1,436	0.14%
2020/02/05	13	31.12	9	31.36	31.50	4	1,332	0.30%
2020/02/04	38	29.31	18	29.25	29.70	20	1,164	1.72%
2020/01/20	0	0.00	3	20.35	20.35	-3	747	-0.40%
2020/01/17	5	18.88	0	0.00	18.50	5	631	0.79%
2020/01/15	0	0.00	1	18.05	18.00	-1	492	-0.20%
2020/01/10	0	0.00	1	17.25	17.70	-1	417	-0.24%
2020/01/09	1	18.35	2	18.20	17.70	-1	397	-0.25%
2020/01/07	0	0.00	10	18.10	18.05	-10	358	-2.79%
2020/01/06	8	18.43	0	0.00	18.45	8	334	2.39%
2020/01/03	0	0.00	3	17.95	17.30	-3	246	-1.22%
2020/01/02	1	18.35	2	18.20	18.55	-1	195	-0.51%
2019/12/31	15	16.19	0	0.00	16.90	15	89	16.80%
2018/06/04	0.2	17.90	0	0.00	18.00	0.2	43	0.34%