中華 (2204)-凱基-彰化券商分點個股進出

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

中華

(2204)

可現股當沖

股價
142.0
漲跌
▲4.0
漲幅
+2.90%
成交量
3,052張
產業
上市汽車類股
313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

中華 (2204)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
2024/04/26	0	0.00	3	141.67	142.00	-3	3,732	-0.08%
2024/04/24	0	0.00	3	141.00	138.50	-3	3,697	-0.08%
2024/04/23	0.1	140.00	4	140.00	138.50	-3.9	3,697	-0.11%
2024/04/19	3	130.83	0	0.00	130.00	3	3,583	0.08%
2024/04/18	7	139.21	0	0.00	137.50	7	3,484	0.20%
2024/04/17	1.5	140.83	1	144.00	145.00	0.5	3,390	0.01%
2024/04/16	2	141.25	2.1	143.49	138.50	-0.1	3,372	0.00%
2024/04/15	2.1	148.97	0	0.00	146.50	2.1	3,328	0.06%
2024/04/12	4	145.50	19	147.16	147.50	-15	3,287	-0.46%
2024/04/11	0	0.00	2.6	140.91	142.00	-2.6	3,220	-0.08%
2024/04/10	1	139.00	1	140.00	139.00	0	3,184	0.00%
2024/04/09	2	136.25	2	138.00	136.50	0	3,169	0.00%
2024/04/08	1	133.50	1	136.50	135.50	0	3,126	0.00%
2024/04/03	3	131.83	1	134.00	134.00	2	3,097	0.06%
2024/04/01	0	0.00	2	130.50	131.50	-2	3,161	-0.06%
2024/03/28	0	0.00	3	129.00	130.00	-3	3,265	-0.09%
2024/03/27	0	0.00	1	129.00	129.00	-1	3,328	-0.03%
2024/03/26	1	126.50	5	127.40	127.50	-4	3,350	-0.12%
2024/03/25	1	128.50	1	128.00	127.50	0	3,374	0.00%
2024/03/21	1	128.50	0	0.00	129.00	1	3,534	0.03%
2024/03/20	3	128.50	0	0.00	128.00	3	3,635	0.08%
2024/03/18	2.6	131.87	0.1	133.95	133.50	2.5	3,901	0.06%
2024/03/15	2	127.00	0.1	126.50	129.00	1.9	4,068	0.05%
2024/03/14	0	0.00	1.2	124.20	125.50	-1.2	4,212	-0.03%
2024/03/13	2	122.75	0	0.00	122.50	2	4,240	0.05%
2024/03/12	5	129.50	0	0.00	127.50	5	4,252	0.12%
2024/03/11	3	128.00	0	0.00	127.00	3	4,425	0.07%
2024/03/08	0	0.00	3	129.17	127.50	-3	4,451	-0.07%
2024/03/07	2.1	133.00	13.8	130.85	132.00	-11.7	4,464	-0.26%
2024/03/06	1.2	133.00	12	133.87	132.50	-10.8	4,451	-0.24%
2024/03/05	6	124.50	2	124.00	124.00	4	4,327	0.09%
2024/03/04	11	128.00	5	126.70	128.00	6	4,293	0.14%
2024/02/29	0	0.00	4	124.13	125.50	-4	4,215	-0.09%
2024/02/27	1.2	120.92	0	0.00	121.50	1.2	4,191	0.03%
2024/02/26	3	120.50	3	124.00	124.00	0	4,201	0.00%
2024/02/23	0	0.00	1	121.00	121.00	-1	4,200	-0.02%
2024/02/22	1.1	122.59	1	123.50	122.50	0.1	4,255	0.00%
2024/02/21	1.1	122.95	1	123.00	123.00	0.1	4,404	0.00%
2024/02/20	2	120.00	2	120.00	120.00	0	4,498	0.00%
2024/02/19	4.1	122.21	5	121.90	120.50	-0.9	4,559	-0.02%
2024/02/16	1.1	122.91	4.9	121.56	123.00	-3.8	4,610	-0.08%
2024/02/05	3	112.00	0.4	114.29	114.00	2.7	4,670	0.06%
2024/02/02	12	114.50	0	0.00	111.50	12	4,744	0.25%
2024/02/01	1	115.00	0	0.00	114.50	1	4,858	0.02%
2024/01/30	0	0.00	0.5	115.00	115.00	-0.5	4,930	-0.01%
2024/01/29	1	114.50	2	114.75	115.00	-1	4,935	-0.02%
2024/01/26	1	114.00	1	115.00	113.00	0	4,943	0.00%
2024/01/25	0	0.00	1	113.00	113.00	-1	4,929	-0.02%
2024/01/23	2	108.25	1	107.00	108.00	1	4,876	0.02%
2024/01/22	0	0.00	1	105.50	105.50	-1	4,870	-0.02%
2024/01/19	1	104.50	0	0.00	104.00	1	4,875	0.02%
2024/01/16	2	105.50	0	0.00	106.50	2	4,859	0.04%
2024/01/11	0	0.00	1	109.00	107.50	-1	4,965	-0.02%
2024/01/10	1	105.50	0	0.00	107.00	1	5,038	0.02%
2024/01/09	0	0.00	2	107.00	107.50	-2	5,061	-0.04%
2024/01/08	0.1	110.00	0	0.00	108.50	0.1	5,130	0.00%
2024/01/05	2	109.50	0	0.00	109.50	2	5,290	0.04%
2024/01/04	1	109.00	0	0.00	108.50	1	5,376	0.02%
2024/01/03	2.1	110.50	0	110.00	110.00	2	5,398	0.04%
2024/01/02	2	112.50	6	112.00	112.00	-4	5,396	-0.07%
2023/12/29	6	113.50	0	0.00	113.00	6	5,405	0.11%
2023/12/28	3.1	112.19	2	112.00	113.00	1.1	5,431	0.02%
2023/12/27	0.2	113.00	0	0.00	112.50	0.2	5,372	0.00%
2023/12/26	1.6	113.31	0	0.00	113.00	1.6	5,414	0.03%
2023/12/25	1.2	116.92	1	119.00	116.50	0.2	5,419	0.00%
2023/12/22	0	0.00	6	117.00	115.50	-6	5,413	-0.11%
2023/12/21	0	0.00	0.2	113.75	113.00	-0.2	5,373	0.00%
2023/12/20	2	114.00	0	0.00	114.00	2	5,428	0.04%
2023/12/18	9.5	116.34	1	120.00	115.50	8.5	5,350	0.16%
2023/12/15	1	120.50	0	0.00	120.50	1	5,329	0.02%
2023/12/14	0	0.00	1	122.00	118.50	-1	5,303	-0.02%
2023/12/13	2.1	124.32	5	122.70	121.50	-2.9	5,198	-0.06%
2023/12/12	3.3	121.92	60.3	123.52	125.00	-57	5,060	-1.13%
2023/12/11	2.3	119.72	40.7	119.05	121.00	-38.4	4,852	-0.79%
2023/12/08	1.1	111.95	4	111.13	113.00	-2.9	4,692	-0.06%
2023/12/07	99.6	114.06	12.3	113.66	112.00	87.3	4,724	1.85%
2023/12/06	4.8	109.50	5.6	111.45	111.50	-0.8	4,716	-0.02%
2023/12/05	4.5	104.00	8.4	106.40	106.00	-3.9	4,650	-0.08%
2023/12/04	12	103.42	7	104.36	104.50	5	4,698	0.11%
2023/12/01	2	102.50	1	103.00	104.50	1	4,791	0.02%
2023/11/30	4	102.63	4	101.50	101.50	0	5,027	0.00%
2023/11/29	5.3	103.28	3	102.50	102.50	2.3	5,428	0.04%
2023/11/27	3.4	103.65	3	102.00	102.00	0.4	5,662	0.01%
2023/11/24	6	103.50	7	103.50	103.50	-1	5,666	-0.02%
2023/11/21	1	108.50	1.6	106.56	106.00	-0.6	5,599	-0.01%
2023/11/20	4.5	101.61	4.5	105.83	106.00	0	5,546	0.00%
2023/11/17	3.1	104.35	3.4	105.40	105.50	-0.3	5,379	-0.01%
2023/11/16	0	0.00	7.4	103.20	104.50	-7.4	5,270	-0.14%
2023/11/15	3	98.90	5.4	100.63	101.00	-2.4	5,189	-0.05%
2023/11/14	7.6	96.88	9.2	97.79	98.10	-1.6	5,130	-0.03%
2023/11/13	10.9	99.64	3	97.90	97.90	7.9	5,122	0.15%
2023/11/10	5.4	100.72	5	101.10	100.50	0.4	5,025	0.01%
2023/11/09	5	101.80	23.4	100.90	103.00	-18.4	4,943	-0.37%
2023/11/08	7	96.27	5.7	97.67	97.50	1.3	4,840	0.03%
2023/11/07	3	94.27	3	94.60	94.60	0	4,813	0.00%
2023/11/06	0	0.00	5	94.90	94.60	-5	4,850	-0.10%
2023/11/03	1	92.70	1	93.30	93.20	0	4,871	0.00%
2023/11/02	1	91.40	0	0.00	91.20	1	4,844	0.02%
2023/11/01	3	87.10	0	88.90	88.50	3	4,829	0.06%
2023/10/31	9	89.53	7	87.59	86.70	2	4,825	0.04%
2023/10/30	5.5	89.81	6	89.45	89.50	-0.6	4,842	-0.01%
2023/10/27	5.2	90.06	3.1	89.61	89.60	2.1	4,842	0.04%
2023/10/26	5	90.28	8	90.56	90.00	-3	4,856	-0.06%
2023/10/25	3	92.40	3	92.00	92.00	0	4,847	0.00%
2023/10/24	2	90.20	2	92.10	92.10	0	4,906	0.00%
2023/10/23	2	89.60	2	90.50	90.50	0	4,927	0.00%
2023/10/20	3.2	94.43	0	0.00	90.90	3.2	5,040	0.06%
2023/10/19	2.1	94.00	0	0.00	95.70	2.1	4,988	0.04%
2023/10/18	1.8	96.13	0	0.00	94.90	1.8	5,024	0.04%
2023/10/17	0	0.00	0.3	95.41	95.00	-0.3	4,968	-0.01%
2023/10/16	8.2	99.15	5	96.40	96.30	3.2	4,993	0.06%
2023/10/13	6.1	100.47	12	101.17	99.10	-5.9	5,016	-0.12%
2023/10/12	11	98.42	20.4	98.70	98.60	-9.4	4,897	-0.19%
2023/10/11	2.6	94.96	2	95.30	95.30	0.6	4,830	0.01%
2023/10/05	0.1	94.30	1	93.80	93.80	-0.9	4,903	-0.02%
2023/10/04	0.1	94.00	1	94.10	94.80	-1	4,938	-0.02%
2023/10/03	0	95.30	1	96.60	95.00	-1	4,946	-0.02%
2023/10/02	1.1	96.30	4	95.90	95.40	-2.9	4,985	-0.06%
2023/09/28	6	97.73	2	99.10	97.50	4	4,980	0.08%
2023/09/27	0	0.00	1.1	97.09	98.70	-1.1	4,939	-0.02%
2023/09/26	0.3	97.07	0	0.00	95.80	0.3	4,981	0.01%
2023/09/25	2	97.65	2	97.90	97.60	0	4,968	0.00%
2023/09/22	1.1	94.20	3	94.87	95.40	-1.9	4,909	-0.04%
2023/09/21	2	95.30	2	97.05	94.80	0	4,956	0.00%
2023/09/20	1.1	97.51	1	97.40	97.20	0.1	5,038	0.00%
2023/09/19	4.1	98.67	4	98.20	98.20	0.1	4,978	0.00%
2023/09/18	0	0.00	2	97.65	97.60	-2	4,900	-0.04%
2023/09/15	3	98.72	4	97.15	97.10	-1	4,901	-0.02%
2023/09/14	5	99.30	4	100.25	99.00	1	4,869	0.02%
2023/09/13	2	101.00	2	100.00	100.00	0	4,903	0.00%
2023/09/12	11	100.90	0	0.00	99.70	11	4,969	0.22%
2023/09/11	3.2	101.87	1	100.50	101.00	2.2	4,972	0.04%
2023/09/08	21.4	103.60	1	103.00	104.00	20.4	4,886	0.42%
2023/09/07	3	109.17	4	109.13	109.50	-1	4,855	-0.02%
2023/09/06	4	109.88	0	107.50	108.50	4	4,803	0.08%
2023/09/05	2.1	107.77	6	109.67	112.50	-3.9	4,697	-0.08%
2023/09/04	3	106.67	9.4	107.97	108.50	-6.4	4,505	-0.14%
2023/09/01	0	0.00	18.1	95.02	98.70	-18.1	4,148	-0.44%
2023/08/31	1	87.70	3	89.13	89.80	-2	3,947	-0.05%
2023/08/30	0	0.00	3	89.17	88.20	-3	4,014	-0.07%
2023/08/29	0	0.00	2	86.40	86.40	-2	4,107	-0.05%
2023/08/28	6	85.35	8	84.54	84.50	-2	4,240	-0.05%
2023/08/25	2	84.10	2	85.30	85.30	0	4,332	0.00%
2023/08/24	6	83.93	0	0.00	84.30	6	4,494	0.13%
2023/08/22	5.1	83.64	0	0.00	83.00	5.1	4,621	0.11%
2023/08/21	2	84.40	0	0.00	84.00	2	4,941	0.04%
2023/08/18	0	0.00	4	86.55	83.80	-4	5,025	-0.08%
2023/08/17	5	84.26	6	86.97	87.40	-1	5,092	-0.02%
2023/08/16	9.1	83.22	0	0.00	83.50	9.1	5,106	0.18%
2023/08/15	3	85.20	1	85.20	84.80	2	5,205	0.04%
2023/08/14	3	85.30	0	0.00	86.60	3	5,390	0.06%
2023/08/11	1	90.60	3	91.67	90.00	-2	5,437	-0.04%
2023/08/10	0	0.00	1	93.80	94.10	-1	5,526	-0.02%
2023/08/09	0	0.00	1.3	94.23	94.80	-1.3	5,538	-0.02%
2023/08/07	0	0.00	0.4	91.50	91.80	-0.4	5,604	-0.01%
2023/08/01	0.1	89.40	1	89.10	89.90	-0.9	5,715	-0.02%
2023/07/31	0	0.00	1	90.60	88.50	-1	5,742	-0.02%
2023/07/28	1.1	87.96	1	87.80	88.20	0.1	5,742	0.00%
2023/07/27	0.1	87.40	1	87.20	87.90	-0.9	5,794	-0.02%
2023/07/26	2	85.40	0	0.00	84.50	2	5,790	0.03%
2023/07/25	11	83.95	12.2	86.22	86.80	-1.2	5,860	-0.02%
2023/07/24	5	82.70	7	83.86	83.80	-2	5,970	-0.03%
2023/07/21	1	83.40	0	0.00	84.00	1	6,262	0.02%
2023/07/20	3	83.70	3	84.70	84.70	0	6,360	0.00%
2023/07/19	2.1	85.38	0	0.00	84.40	2.1	6,500	0.03%
2023/07/18	4.1	86.77	0	0.00	85.70	4.1	6,848	0.06%
2023/07/17	5.2	90.32	3.1	91.25	90.20	2.1	7,267	0.03%
2023/07/12	5.2	94.62	5	95.68	93.50	0.2	7,362	0.00%
2023/07/10	0	0.00	6	97.40	97.40	-6	7,390	-0.08%
2023/07/07	1	97.30	0	0.00	98.00	1	7,369	0.01%
2023/07/06	3	99.20	4	97.58	97.30	-1	7,346	-0.01%
2023/07/05	0	0.00	2	97.30	96.50	-2	7,304	-0.03%
2023/07/04	0	0.00	1	97.20	97.60	-1	7,292	-0.01%
2023/06/29	1	94.80	0	0.00	92.90	1	7,217	0.01%
2023/06/28	1	95.60	3	95.17	95.60	-2	7,173	-0.03%
2023/06/27	9	91.28	7	90.21	89.90	2	7,085	0.03%
2023/06/26	4	91.68	3	92.10	92.10	1	7,116	0.01%
2023/06/21	5	91.40	6	92.58	92.70	-1	7,173	-0.01%
2023/06/20	3	92.60	3	91.30	91.30	0	7,333	0.00%
2023/06/19	7	92.21	5	91.80	91.80	2	7,383	0.03%
2023/06/16	1	94.40	0	0.00	93.10	1	7,425	0.01%
2023/06/15	7.1	96.97	8	97.03	97.00	-0.9	7,321	-0.01%
2023/06/13	0	0.00	1	100.50	99.00	-1	7,270	-0.01%
2023/06/12	0	0.00	1	94.70	96.00	-1	7,298	-0.01%
2023/06/09	6	95.15	2.1	96.49	96.30	4	7,251	0.05%
2023/06/08	1	96.70	0	0.00	95.60	1	7,201	0.01%
2023/06/07	2	99.15	1	102.00	99.30	1	7,103	0.01%
2023/06/06	0	0.00	1	100.00	99.50	-1	7,051	-0.01%
2023/06/05	10	99.92	4	101.63	99.30	6	7,037	0.09%
2023/06/02	2	97.95	13	98.32	99.90	-11	6,941	-0.16%
2023/06/01	8	96.04	5	96.80	95.90	3	6,813	0.04%
2023/05/31	5	95.96	5	94.88	95.80	0	6,674	0.00%
2023/05/30	38	93.57	38	93.87	92.20	0	6,584	0.00%
2023/05/29	6.1	91.39	5	91.60	91.60	1.1	6,407	0.02%
2023/05/26	5	93.16	3	92.60	92.40	2	6,371	0.03%
2023/05/25	44	91.05	41	93.01	93.10	3	6,256	0.05%
2023/05/24	0	0.00	1	89.00	89.40	-1	5,920	-0.02%
2023/05/23	8	85.75	2	87.00	86.10	6	5,822	0.10%
2023/05/22	2	87.60	2	87.80	87.90	0	5,734	0.00%
2023/05/19	0	0.00	1	87.30	87.20	-1	5,673	-0.02%
2023/05/18	10	82.20	11	84.18	86.10	-1	5,544	-0.02%
2023/05/17	8	81.66	2.3	81.71	81.80	5.7	5,332	0.11%
2023/05/16	1	78.60	7	80.37	80.80	-6	5,198	-0.12%
2023/05/15	3	76.60	2	75.70	76.30	1	5,037	0.02%
2023/05/10	0	0.00	4	80.58	80.40	-4	4,892	-0.08%
2023/05/08	1	77.90	5	79.84	79.80	-4	4,784	-0.08%
2023/05/05	0	0.00	2	76.70	76.40	-2	4,723	-0.04%
2023/05/04	0	0.00	5	77.52	78.00	-5	4,733	-0.11%
2023/05/03	0	0.00	11	77.44	77.60	-11	4,725	-0.23%
2023/05/02	0	0.00	6	79.50	79.60	-6	4,747	-0.13%
2023/04/28	1	80.30	2	79.40	79.00	-1	4,860	-0.02%
2023/04/27	3	79.87	12	79.78	79.90	-9	4,807	-0.19%
2023/04/26	5	77.70	12	78.15	78.50	-7	4,567	-0.15%
2023/04/25	1	77.40	1.1	76.10	76.10	-0.1	4,226	0.00%
2023/04/21	4	75.90	14	75.45	77.80	-10	3,863	-0.26%
2023/04/20	9	75.12	18	74.43	75.00	-9	3,451	-0.26%
2023/04/19	0	0.00	1	69.50	69.50	-1	2,962	-0.03%
2023/04/18	12	70.00	1	70.20	69.80	11	2,945	0.37%
2023/04/17	2	69.05	12	69.95	69.20	-10	2,857	-0.35%
2023/04/14	1	66.90	2	66.50	66.80	-1	2,791	-0.04%
2023/04/13	0	0.00	4	65.88	66.10	-4	2,738	-0.15%
2023/04/12	3	64.23	1	64.50	64.40	2	2,615	0.08%
2023/04/10	1	63.70	1	64.30	64.00	0	2,543	0.00%
2023/04/07	0	0.00	2	64.20	64.40	-2	2,525	-0.08%
2023/04/06	2	63.60	0	0.00	63.20	2	2,531	0.08%
2023/03/30	1	64.00	5	64.60	63.90	-4	2,508	-0.16%
2023/03/28	1	62.80	0	0.00	63.10	1	2,515	0.04%
2023/03/27	0	0.00	12	63.66	62.80	-12	2,524	-0.48%
2023/03/24	3	63.73	10	64.36	64.60	-7	2,537	-0.28%
2023/03/23	187	64.19	176	64.29	64.40	11	2,493	0.44%	大買/大賣/
2023/03/22	0.1	62.00	1	62.40	61.90	-1	2,355	-0.04%
2023/03/16	11	57.39	10	56.90	56.90	1	2,204	0.05%
2023/03/15	1	59.10	0	0.00	59.10	1	2,178	0.05%
2023/03/10	4	54.30	0	0.00	53.90	4	2,108	0.19%
2023/03/09	3	55.67	0	0.00	55.50	3	2,154	0.14%
2023/03/08	1	56.00	0	0.00	56.30	1	2,234	0.04%
2023/03/07	5	57.40	5	57.60	57.60	0	2,378	0.00%
2023/02/22	0	0.00	0.1	57.70	57.30	-0.1	2,920	0.00%
2023/02/16	1.1	58.05	0	0.00	58.20	1.1	3,073	0.04%
2023/02/15	6	57.55	5	57.50	57.50	1	3,063	0.03%
2023/02/14	0	0.00	7	56.77	56.80	-7	3,056	-0.23%
2023/02/13	18	56.24	10	56.30	56.30	8	3,055	0.26%
2023/02/10	6	56.47	5	56.60	56.60	1	3,036	0.03%
2023/02/09	5	57.10	5	56.40	56.40	0	3,015	0.00%
2023/02/08	5	57.70	5	57.10	57.10	0	3,002	0.00%
2023/02/07	5	58.40	5	58.20	58.20	0	2,973	0.00%
2023/02/02	1	59.40	20	58.30	59.40	-19	2,938	-0.65%
2023/01/31	4	60.13	6	60.02	60.40	-2	2,856	-0.07%
2023/01/30	2	59.85	27	59.20	59.90	-25	2,761	-0.91%
2023/01/17	0	0.00	3	56.70	56.80	-3	2,575	-0.12%
2023/01/16	0	0.00	1	54.80	54.50	-1	2,521	-0.04%
2023/01/12	0	0.00	1	53.70	53.40	-1	2,543	-0.04%
2023/01/10	0	0.00	1	55.40	54.60	-1	2,541	-0.04%
2023/01/09	0	0.00	1	55.00	55.10	-1	2,539	-0.04%
2023/01/06	0	0.00	2	54.35	53.90	-2	2,500	-0.08%
2023/01/05	0	0.00	1	53.40	53.60	-1	2,475	-0.04%
2023/01/03	1	51.20	1	51.00	50.90	0	2,431	0.00%
2022/12/22	1	49.60	0	0.00	49.65	1	2,386	0.04%
2022/12/21	2	49.28	0	0.00	49.30	2	2,398	0.08%
2022/12/20	1	50.30	0	0.00	49.45	1	2,383	0.04%
2022/12/19	1	51.40	0	0.00	50.80	1	2,335	0.04%
2022/12/16	1	51.70	0	0.00	51.70	1	2,284	0.04%
2022/12/09	0	0.00	1	53.60	53.60	-1	2,072	-0.05%
2022/12/08	0	0.00	1	54.10	54.60	-1	2,060	-0.05%
2022/12/06	0	0.00	1	54.90	55.10	-1	2,012	-0.05%
2022/12/01	3	56.53	1	57.10	56.40	2	1,952	0.10%
2022/11/28	1	55.80	2	54.55	55.70	-1	1,601	-0.06%
2022/11/25	0	0.00	1	53.60	53.70	-1	1,524	-0.07%
2022/11/24	1	52.20	6.1	51.72	52.80	-5.1	1,463	-0.35%
2022/11/21	5	49.90	13	49.10	50.00	-8	1,259	-0.64%
2022/11/17	1	47.40	14	47.71	47.70	-13	1,111	-1.17%
2022/11/15	1	43.25	0	0.00	44.00	1	993	0.10%
2022/11/11	0	0.00	2	42.15	42.10	-2	962	-0.21%
2022/11/09	3	42.75	0	0.00	42.75	3	977	0.31%
2022/11/02	1	42.15	0	0.00	41.95	1	1,347	0.07%
2022/10/28	0	0.00	3	42.30	42.15	-3	1,517	-0.20%
2022/10/25	1	41.65	0	0.00	41.15	1	1,580	0.06%
2022/10/24	0	0.00	5	41.50	41.20	-5	1,584	-0.32%
2022/10/21	3	41.90	1	41.90	41.70	2	1,588	0.13%
2022/10/20	5	40.45	0	0.00	40.95	5	1,573	0.32%
2022/10/12	0	0.00	2	40.08	40.70	-2	1,898	-0.11%
2022/10/11	1	40.35	0	0.00	40.40	1	1,933	0.05%
2022/10/07	2	41.35	0	0.00	41.50	2	1,953	0.10%
2022/10/04	1	40.95	1	40.90	40.75	0	1,971	0.00%
2022/10/03	0	0.00	5	40.20	40.65	-5	1,977	-0.25%
2022/09/30	3	40.73	0	0.00	40.65	3	1,980	0.15%
2022/09/29	1	41.15	4	43.00	41.70	-3	1,968	-0.15%
2022/09/28	0	0.00	1	40.75	40.25	-1	1,945	-0.05%
2022/09/27	4.7	42.11	0	0.00	42.15	4.7	1,929	0.24%
2022/09/26	3.3	42.34	1	42.15	42.05	2.3	1,928	0.12%
2022/09/23	0	0.00	1	43.15	43.20	-1	1,933	-0.05%
2022/09/21	1	44.75	0	0.00	44.30	1	1,940	0.05%
2022/09/20	1	44.80	0	0.00	44.85	1	1,935	0.05%
2022/09/14	4	45.28	0	0.00	45.25	4	1,964	0.20%
2022/09/13	2	45.85	3	45.75	46.20	-1	1,997	-0.05%
2022/09/12	4.3	45.53	0	0.00	45.05	4.3	1,999	0.22%
2022/09/07	0	0.00	1	45.90	45.90	-1	1,962	-0.05%
2022/09/02	3	45.80	3	46.10	46.15	0	1,977	0.00%
2022/09/01	3.1	46.28	0	0.00	46.30	3.1	1,968	0.16%
2022/08/29	0.1	44.31	2	43.50	44.55	-1.9	1,909	-0.10%
2022/08/25	0.5	44.13	0	0.00	44.00	0.5	1,868	0.02%
2022/08/18	1	43.80	0	0.00	43.85	1	1,852	0.05%
2022/08/16	0	0.00	6	44.65	44.35	-6	1,826	-0.33%
2022/08/15	0.1	45.10	11	45.13	44.80	-10.9	1,812	-0.60%
2022/08/12	7	44.47	1	44.75	44.40	6	1,795	0.33%
2022/08/11	1	44.95	1	44.90	44.45	0	1,773	0.00%
2022/08/10	13	43.87	2	43.50	44.45	11	1,746	0.63%
2022/08/09	127	40.63	11	42.93	43.25	116	1,716	6.76%	大買/鉅額交易
2022/08/08	7	43.24	1	43.20	43.20	6	1,492	0.40%
2022/08/05	3	47.88	0	0.00	47.95	3	1,389	0.22%
2022/08/04	1.4	47.71	0	0.00	47.45	1.4	1,372	0.10%
2022/08/03	4.4	48.55	0	0.00	48.50	4.4	1,366	0.32%
2022/08/02	2	49.95	2	49.55	49.55	0	1,350	0.00%
2022/08/01	2	50.60	0	0.00	50.70	2	1,349	0.15%
2022/07/29	2	50.40	1	50.60	50.60	1	1,335	0.07%
2022/07/28	1.1	50.52	0	0.00	50.30	1.1	1,329	0.08%
2022/07/27	0.3	50.37	0	0.00	50.30	0.3	1,320	0.02%
2022/07/26	2.1	50.72	0	0.00	50.20	2.1	1,311	0.16%
2022/07/22	1	53.00	0	0.00	51.70	1	1,260	0.08%
2022/07/21	2	54.20	21	53.63	53.40	-19	1,201	-1.58%
2022/07/20	1	59.20	16	59.30	59.20	-15	1,146	-1.31%
2022/07/19	6	59.70	0	0.00	59.00	6	1,096	0.55%
2022/07/18	2	61.65	0	0.00	61.30	2	1,019	0.20%
2022/07/14	1	60.70	0	0.00	61.50	1	961	0.10%
2022/07/11	4	59.55	0	0.00	60.40	4	959	0.42%
2022/07/08	1	59.40	0	0.00	59.10	1	958	0.10%
2022/07/07	2	58.80	2	59.30	59.10	0	964	0.00%
2022/07/06	7	59.69	0	0.00	59.30	7	980	0.71%
2022/07/01	0	0.00	2	61.10	60.80	-2	1,061	-0.19%
2022/06/30	0	0.00	1	62.10	62.10	-1	1,079	-0.09%
2022/06/22	0	0.00	3	63.50	62.80	-3	1,229	-0.24%
2022/06/21	0	0.00	2	63.10	63.00	-2	1,226	-0.16%
2022/06/02	0	0.00	1	62.50	62.40	-1	1,336	-0.07%
2022/05/31	0	0.00	2	62.30	62.40	-2	1,338	-0.15%
2022/05/18	1	60.60	0	0.00	60.80	1	1,307	0.08%
2022/05/16	2	60.10	0	0.00	60.40	2	1,286	0.16%
2022/04/28	1	58.60	0	0.00	58.50	1	1,196	0.08%
2022/04/27	1	59.10	0	0.00	59.10	1	1,177	0.08%
2022/04/25	2	58.85	0	0.00	58.80	2	1,151	0.17%
2022/04/14	0	0.00	1	59.50	59.80	-1	1,114	-0.09%
2022/04/12	1	58.20	0	0.00	58.40	1	1,101	0.09%
2022/04/08	6	59.13	0	0.00	59.40	6	1,051	0.57%
2022/04/07	7	59.16	1	59.00	58.80	6	1,029	0.58%
2022/04/06	3	59.60	0	0.00	59.60	3	987	0.30%
2022/04/01	3	60.03	0	0.00	60.10	3	952	0.31%
2022/03/31	5	60.58	0	0.00	60.60	5	909	0.55%
2022/03/30	1	60.20	0	0.00	60.40	1	890	0.11%
2022/03/29	8	60.08	0	0.00	60.00	8	847	0.94%
2022/03/28	2	61.05	0	0.00	61.00	2	793	0.25%
2022/03/24	3	61.77	0	0.00	61.80	3	762	0.39%
2022/03/21	1	61.40	0	0.00	61.70	1	714	0.14%
2022/03/18	1	61.30	1	61.60	61.30	0	696	0.00%
2022/03/17	2	62.40	0	0.00	61.50	2	669	0.30%
2022/03/16	11	62.55	0	0.00	62.30	11	600	1.83%
2022/03/09	2	60.10	0	0.00	60.00	2	556	0.36%
2022/03/04	0	0.00	1.2	62.70	62.80	-1.2	538	-0.23%
2022/02/24	2	62.05	3	62.20	62.00	-1	578	-0.17%
2022/02/17	1	63.30	0	0.00	63.50	1	597	0.17%
2022/02/16	0	0.00	0	62.80	63.00	0	601	0.00%
2022/02/09	0	0.00	0.8	62.40	62.80	-0.8	697	-0.11%
2022/01/26	5	61.00	0	0.00	61.10	5	714	0.70%
2022/01/25	2	60.80	0	0.00	60.60	2	718	0.28%
2022/01/21	2	62.10	0	0.00	62.10	2	701	0.29%
2022/01/10	5	63.70	0	0.00	63.70	5	724	0.69%
2022/01/03	0	0.00	4	63.70	63.70	-4	830	-0.48%
2021/12/29	1	64.00	0	0.00	64.00	1	849	0.12%
2021/12/23	0	0.00	7	63.00	62.90	-7	924	-0.76%
2021/12/22	0	0.00	8	62.80	63.20	-8	942	-0.85%
2021/12/13	2	63.80	0	0.00	63.70	2	1,164	0.17%
2021/11/30	2	64.95	0	0.00	65.70	2	1,316	0.15%
2021/11/26	0.2	65.00	0	0.00	64.70	0.2	1,314	0.01%
2021/11/25	1	65.40	0	0.00	65.70	1	1,306	0.08%
2021/11/18	3	66.40	0	0.00	66.40	3	1,300	0.23%
2021/11/16	0	0.00	1	67.20	67.00	-1	1,295	-0.08%
2021/11/12	2	66.45	0	0.00	67.10	2	1,302	0.15%
2021/11/11	2	66.50	0	0.00	66.30	2	1,311	0.15%
2021/11/10	7	67.14	0	0.00	67.30	7	1,313	0.53%
2021/11/01	0	0.00	0	69.40	69.40	0	1,367	0.00%
2021/10/29	3	69.30	0	0.00	69.30	3	1,444	0.21%
2021/10/28	1	70.10	0	0.00	69.90	1	1,455	0.07%
2021/10/14	0	0.00	1	70.50	69.80	-1	1,950	-0.05%
2021/10/12	3	69.47	0	0.00	69.20	3	2,060	0.15%
2021/10/07	1	72.80	0	0.00	72.60	1	2,072	0.05%
2021/10/04	2	72.10	0	0.00	72.20	2	2,112	0.09%
2021/10/01	2	72.15	1	71.90	71.30	1	2,106	0.05%
2021/09/30	1	73.40	0	0.00	73.90	1	2,102	0.05%
2021/09/29	3.5	72.57	1.2	73.17	73.30	2.3	2,101	0.11%
2021/09/28	0	0.00	1	73.70	73.40	-1	2,113	-0.05%
2021/09/27	0	0.00	1	73.90	73.30	-1	2,125	-0.05%
2021/09/24	1	73.50	0	0.00	73.50	1	2,120	0.05%
2021/09/23	0	0.00	1	74.10	74.10	-1	2,108	-0.05%
2021/09/22	1	73.50	1	74.40	73.20	0	2,107	0.00%
2021/09/17	4	73.25	3	73.07	74.00	1	2,070	0.05%
2021/09/16	0	0.00	7	72.27	71.80	-7	2,038	-0.34%
2021/09/15	2	70.10	6	71.80	71.70	-4	2,063	-0.19%
2021/09/14	5	69.60	0	0.00	71.20	5	2,020	0.25%
2021/09/13	0	0.00	4	69.28	70.30	-4	1,991	-0.20%
2021/09/10	0	0.00	1	66.60	66.70	-1	1,953	-0.05%
2021/09/08	1.2	67.37	0	0.00	66.70	1.2	2,002	0.06%
2021/09/06	2	68.10	0	0.00	68.20	2	2,037	0.10%
2021/09/03	0	0.00	1	69.10	69.30	-1	2,044	-0.05%
2021/08/30	0	0.00	1	67.10	67.10	-1	2,059	-0.05%
2021/08/25	0	0.00	1	65.90	66.00	-1	2,149	-0.05%
2021/08/24	0	0.00	5	65.50	65.40	-5	2,185	-0.23%
2021/08/23	1	65.70	1	65.60	65.80	0	2,207	0.00%
2021/08/20	3	64.27	2	64.40	64.20	1	2,215	0.05%
2021/08/19	4	64.55	0	0.00	64.40	4	2,222	0.18%
2021/08/17	1	64.70	0	0.00	64.70	1	2,240	0.04%
2021/08/13	1	68.80	0	0.00	68.60	1	2,233	0.04%
2021/08/12	0	0.00	3	68.97	69.90	-3	2,236	-0.13%
2021/08/11	0	0.00	1	69.00	69.00	-1	2,252	-0.04%
2021/08/10	1	69.40	0	0.00	69.40	1	2,273	0.04%
2021/08/09	1	70.40	2	70.50	70.40	-1	2,323	-0.04%
2021/08/06	1	71.60	2	71.80	71.60	-1	2,363	-0.04%
2021/08/05	0	0.00	1	71.00	70.80	-1	2,372	-0.04%
2021/08/04	0	0.00	1	70.00	70.60	-1	2,440	-0.04%
2021/08/03	0	0.00	5	67.00	67.30	-5	2,413	-0.21%
2021/08/02	0	0.00	1	66.20	66.40	-1	2,430	-0.04%
2021/07/26	7	64.77	0	0.00	64.70	7	2,512	0.28%
2021/07/23	0	0.00	13	66.45	66.40	-13	2,486	-0.52%
2021/07/22	4	63.35	0	0.00	63.00	4	2,428	0.16%
2021/07/21	5	71.08	19	71.70	71.00	-14	2,310	-0.61%
2021/07/20	1	71.70	0	0.00	71.30	1	2,241	0.04%
2021/07/19	5	72.82	0	0.00	72.60	5	2,203	0.23%
2021/07/16	3	74.37	10	74.36	74.00	-7	2,202	-0.32%
2021/07/15	11	73.72	1	73.80	73.50	10	2,214	0.45%
2021/07/14	30	73.72	1	74.00	72.50	29	2,221	1.31%
2021/07/13	0	0.00	33	75.50	75.30	-33	2,208	-1.49%
2021/07/12	2	76.00	0	0.00	76.50	2	2,212	0.09%
2021/07/09	0	0.00	5	76.72	76.80	-5	2,219	-0.23%
2021/07/08	2	76.15	1	76.40	76.40	1	2,236	0.04%
2021/07/07	2	75.90	0	0.00	76.00	2	2,302	0.09%
2021/07/06	1	76.10	15	76.14	76.30	-14	2,318	-0.60%
2021/07/05	4	76.68	1	77.20	76.30	3	2,343	0.13%
2021/06/25	4	76.08	24	75.68	75.50	-20	2,468	-0.81%
2021/06/24	0	0.00	1	73.90	74.50	-1	2,513	-0.04%
2021/06/21	3	71.50	2	71.90	71.90	1	3,001	0.03%
2021/06/17	1	72.80	1	72.50	72.80	0	3,026	0.00%
2021/06/16	11	72.28	3	72.37	72.50	8	3,042	0.26%
2021/06/15	0	0.00	2	72.20	72.10	-2	3,038	-0.07%
2021/06/11	0	0.00	1	71.50	71.30	-1	3,041	-0.03%
2021/06/10	1	70.80	1	71.40	71.10	0	3,049	0.00%
2021/06/09	4	71.48	0	0.00	71.30	4	3,041	0.13%
2021/06/07	1	71.60	3	72.03	72.40	-2	3,049	-0.07%
2021/06/04	1	71.90	5	71.80	71.80	-4	3,028	-0.13%
2021/06/03	2.1	72.20	3	72.27	72.30	-0.9	3,009	-0.03%
2021/06/02	16	71.05	6	71.42	71.80	10	2,979	0.34%
2021/06/01	0	0.00	6	69.27	70.20	-6	2,926	-0.21%
2021/05/31	0	0.00	1	68.60	68.60	-1	2,896	-0.03%
2021/05/28	2	67.80	0	0.00	67.80	2	2,889	0.07%
2021/05/27	2	67.50	0	0.00	67.50	2	2,878	0.07%
2021/05/26	1	67.70	1	67.70	68.00	0	2,874	0.00%
2021/05/25	5	67.70	0	0.00	67.80	5	2,866	0.17%
2021/05/24	1	66.60	0	0.00	67.80	1	2,845	0.04%
2021/05/21	4	66.93	1	67.10	67.10	3	2,837	0.11%
2021/05/20	1	66.50	0	0.00	66.70	1	2,827	0.04%
2021/05/19	2	66.80	0	0.00	66.70	2	2,817	0.07%
2021/05/18	0	0.00	2	66.00	67.40	-2	2,796	-0.07%
2021/05/17	3	65.20	10	64.60	63.80	-7	2,762	-0.25%
2021/05/14	6.3	68.50	0	0.00	67.00	6.3	2,695	0.23%
2021/05/13	5.3	67.32	1	68.80	67.80	4.3	2,639	0.16%
2021/05/12	6	68.73	3	70.03	69.00	3	2,603	0.12%
2021/05/11	10	69.68	0	0.00	69.50	10	2,504	0.40%
2021/05/10	0	0.00	9	72.10	72.10	-9	2,453	-0.37%
2021/05/07	62	71.03	60	70.16	70.90	2	2,423	0.08%
2021/05/06	1	69.90	0	0.00	69.60	1	2,403	0.04%
2021/05/05	2	69.05	0	0.00	69.00	2	2,375	0.08%
2021/05/04	19	68.82	0	0.00	68.50	19	2,328	0.82%
2021/05/03	13	70.55	0	0.00	70.40	13	2,274	0.57%
2021/04/29	1	71.70	5	72.00	71.70	-4	2,264	-0.18%
2021/04/28	0	0.00	10	72.30	72.40	-10	2,271	-0.44%
2021/04/27	0	0.00	3	71.10	71.30	-3	2,271	-0.13%
2021/04/26	2	70.30	4	70.50	70.20	-2	2,254	-0.09%
2021/04/23	5	69.74	9	70.11	70.10	-4	2,248	-0.18%
2021/04/22	10	70.26	2	70.50	70.10	8	2,243	0.36%
2021/04/21	12	71.20	1	70.30	71.60	11	2,172	0.51%
2021/04/20	3	69.87	0	0.00	70.00	3	2,128	0.14%
2021/04/19	20	69.51	6	69.60	69.60	14	2,102	0.67%
2021/04/16	6	67.50	5	67.62	68.10	1	2,075	0.05%
2021/04/15	4	67.48	4	67.68	67.20	0	2,046	0.00%
2021/04/14	3	66.60	1	66.90	67.50	2	2,037	0.10%
2021/04/13	2	67.15	1	67.50	67.70	1	2,036	0.05%
2021/04/12	1	66.70	23	66.64	66.70	-22	2,000	-1.10%
2021/04/09	0	0.00	1	65.80	66.60	-1	1,996	-0.05%
2021/04/08	1	65.80	2	65.85	65.90	-1	1,979	-0.05%
2021/04/07	1	66.10	0	66.00	66.10	1	1,967	0.05%
2021/04/06	8	66.19	1	66.10	66.10	7	1,945	0.36%
2021/04/01	5	66.20	0	0.00	66.40	5	1,913	0.26%
2021/03/31	6	66.40	10	66.30	66.30	-4	1,902	-0.21%
2021/03/30	9	66.58	0	0.00	66.70	9	1,854	0.49%
2021/03/29	12	66.00	3	66.00	67.00	9	1,807	0.50%
2021/03/26	7	64.74	73	65.12	66.30	-66	1,710	-3.86%
2021/03/25	4	65.10	1.6	65.10	65.10	2.4	1,346	0.18%
2021/03/24	0	0.00	35	59.20	59.20	-35	1,186	-2.95%
2021/03/18	13	52.19	5	52.10	52.10	8	1,076	0.74%
2021/03/17	9	52.63	0	0.00	51.50	9	1,068	0.84%
2021/03/16	13	52.67	0	0.00	52.90	13	1,043	1.25%
2021/03/15	2	51.70	1.4	51.74	51.90	0.6	1,025	0.06%
2021/03/10	11	49.58	0	0.00	49.70	11	1,031	1.07%
2021/02/22	0	0.00	1	48.10	48.10	-1	1,065	-0.09%
2021/02/05	1	46.85	0	0.00	47.00	1	1,088	0.09%
2021/02/03	0	0.00	1	47.65	47.65	-1	1,095	-0.09%
2021/01/20	4	46.70	0	0.00	46.45	4	1,045	0.38%
2021/01/11	0	0.00	2	51.50	51.50	-2	942	-0.21%
2021/01/04	1	51.70	0	0.00	53.30	1	835	0.12%
2020/12/31	0	0.00	1	50.60	50.60	-1	797	-0.13%
2020/12/28	4	49.25	14	49.21	49.00	-10	786	-1.27%
2020/12/25	10	49.31	2	48.65	49.10	8	770	1.04%
2020/12/22	0	0.00	3	47.90	47.60	-3	748	-0.40%
2020/12/10	3	48.00	0	0.00	48.20	3	793	0.38%
2020/12/09	2	48.10	0	0.00	48.20	2	793	0.25%
2020/11/24	1	49.00	0	0.00	48.80	1	786	0.13%
2020/10/16	0	0.00	1	44.40	44.40	-1	1,033	-0.10%
2020/10/15	2	44.00	0	0.00	43.85	2	1,038	0.19%
2020/10/07	3	43.90	6	43.90	44.15	-3	1,021	-0.29%
2020/10/06	0	0.00	3	43.40	44.40	-3	1,013	-0.30%
2020/09/28	1	42.05	6	41.70	42.00	-5	998	-0.50%
2020/09/25	6	41.20	0	0.00	41.40	6	1,001	0.60%
2020/09/18	0	0.00	0.4	42.90	43.15	-0.4	952	-0.04%
2020/08/28	0	0.00	10	42.50	42.60	-10	1,023	-0.98%
2020/08/20	0	0.00	1	41.90	42.35	-1	982	-0.10%
2020/08/05	1	39.10	5.4	39.49	39.55	-4.4	1,136	-0.39%
2020/07/16	0	0.00	14	38.11	37.95	-14	1,228	-1.14%
2020/07/08	4	38.28	0	38.30	38.35	4	1,372	0.29%
2020/07/07	0	0.00	0.6	38.65	38.85	-0.6	1,396	-0.04%
2020/07/06	0	0.00	1	38.50	38.45	-1	1,409	-0.07%
2020/06/19	0	0.00	2	39.30	39.10	-2	1,541	-0.13%
2020/06/16	0	0.00	25	39.08	39.15	-25	1,539	-1.62%
2020/06/15	15	39.20	25	38.73	38.55	-10	1,551	-0.64%
2020/06/12	0	0.00	10	37.30	38.25	-10	1,547	-0.65%
2020/06/11	0.2	38.30	75	39.19	38.40	-74.8	1,536	-4.87%
2020/06/08	25	38.50	0	0.00	38.05	25	1,516	1.65%
2020/06/05	20	37.84	0	0.00	37.80	20	1,496	1.34%
2020/06/04	75	37.83	0	0.00	38.10	75	1,486	5.04%
2020/05/20	10	36.27	30	36.75	36.45	-20	1,395	-1.43%
2020/05/19	5	36.00	2	35.15	36.60	3	1,371	0.22%
2020/05/18	17	35.23	0	0.00	35.35	17	1,301	1.31%
2020/05/12	0	0.00	1	30.35	30.30	-1	1,121	-0.09%
2020/05/08	1	30.60	0	0.00	30.55	1	1,117	0.09%
2020/05/06	0	0.00	1	30.90	30.85	-1	1,111	-0.09%
2020/04/27	0	0.00	2	31.28	31.75	-2	1,099	-0.18%
2020/04/24	2	31.23	0	0.00	31.10	2	1,085	0.18%
2020/04/21	0	0.00	42	30.28	28.80	-42	996	-4.22%
2020/04/06	0	0.00	2	25.55	26.20	-2	696	-0.29%
2020/04/01	0	0.00	1	25.45	25.45	-1	680	-0.15%
2020/03/31	0	0.00	1	25.00	24.90	-1	662	-0.15%
2020/03/27	0	0.00	4	26.30	25.90	-4	626	-0.64%
2020/03/20	2	25.60	0	0.00	25.90	2	609	0.33%
2020/03/16	1	29.40	0	0.00	29.40	1	567	0.18%
2020/03/06	0.4	35.70	0	0.00	35.70	0.4	530	0.08%
2020/03/05	0	0.00	1	36.00	36.30	-1	529	-0.19%
2020/02/27	0	0.00	1	35.65	35.20	-1	531	-0.19%
2020/02/12	1	35.95	0	0.00	35.95	1	520	0.19%
2020/02/05	0	0.00	3	35.95	35.75	-3	516	-0.58%
2020/02/03	0	0.00	11	35.90	35.85	-11	527	-2.08%
2020/01/30	5	37.90	0	0.00	37.35	5	546	0.91%
2020/01/17	1	38.60	0	0.00	38.40	1	554	0.18%
2020/01/15	10.8	38.34	0	0.00	38.25	10.8	561	1.92%
2020/01/02	0	0.00	1	39.00	39.10	-1	657	-0.15%
2019/12/23	1	38.80	0	0.00	38.75	1	795	0.13%
2019/12/13	0.2	38.95	0	0.00	39.05	0.2	822	0.02%
2019/12/11	4	39.10	0	0.00	39.35	4	814	0.49%
2019/12/10	24	39.30	0	0.00	39.40	24	819	2.93%
2019/12/09	34	39.21	0	0.00	39.30	34	825	4.12%
2019/12/06	68	39.20	0	0.00	39.15	68	832	8.16%
2019/12/05	66	39.13	0	0.00	39.15	66	845	7.81%
2019/11/20	0	0.00	16	40.25	40.30	-16	1,002	-1.60%
2019/11/08	0	0.00	2	41.65	41.65	-2	1,200	-0.17%
2019/11/07	0.8	41.70	6	42.10	41.70	-5.2	1,216	-0.43%
2019/11/04	0.6	41.55	0	0.00	41.90	0.6	1,236	0.05%
2019/10/31	0.2	41.20	1	41.30	41.40	-0.8	1,271	-0.06%
2019/10/16	1	42.60	0	0.00	42.45	1	1,556	0.06%
2019/09/23	0	0.00	5	24.80	24.80	-5	1,530	-0.33%
2019/09/17	0	0.00	1	25.10	25.05	-1	1,519	-0.07%
2019/09/04	0.3	25.15	0	0.00	25.30	0.3	1,536	0.02%
2019/08/28	0	0.00	6	25.28	25.25	-6	1,502	-0.40%
2019/08/27	0	0.00	5	25.45	25.35	-5	1,493	-0.33%
2019/08/26	0.1	25.40	0	0.00	25.45	0.1	1,479	0.01%
2019/08/20	1	23.90	0	0.00	23.80	1	1,466	0.07%
2019/08/13	1	23.50	0	0.00	23.25	1	1,449	0.07%
2019/08/12	2	24.08	0	0.00	24.00	2	1,464	0.14%
2019/08/01	0	0.00	1	25.50	25.35	-1	1,393	-0.07%
2019/07/30	1	25.85	0	0.00	25.75	1	1,381	0.07%
2019/07/24	0	0.00	1	26.00	25.75	-1	1,354	-0.07%
2019/07/19	0	0.00	5	26.45	26.15	-5	1,317	-0.38%
2019/07/16	5	28.05	0	0.00	28.05	5	1,178	0.42%
2019/07/15	5	28.40	0	0.00	28.35	5	1,157	0.43%
2019/07/10	5	28.25	0	0.00	28.30	5	1,147	0.44%
2019/07/03	5	27.70	0	0.00	27.70	5	1,254	0.40%
2019/06/27	5	27.80	0	0.00	27.75	5	1,531	0.33%
2019/06/21	5	27.35	0	0.00	27.35	5	1,979	0.25%
2019/06/19	5	27.50	0	0.00	27.35	5	1,948	0.26%
2019/06/06	1	27.50	0	0.00	27.30	1	1,960	0.05%
2019/06/03	1	27.45	0	0.00	27.40	1	1,975	0.05%
2019/05/24	1	27.10	0	0.00	27.10	1	1,903	0.05%
2019/05/14	0	0.00	3	27.00	27.40	-3	1,748	-0.17%
2019/04/29	0	0.00	2	27.85	27.85	-2	1,661	-0.12%
2019/04/26	3	27.70	0	0.00	27.80	3	1,657	0.18%
2019/04/16	0	0.00	3	27.55	27.55	-3	1,556	-0.19%
2019/04/12	0	0.00	2.1	28.10	28.00	-2.1	1,508	-0.14%
2019/04/10	1	28.85	3	28.80	28.60	-2	1,457	-0.14%
2019/04/08	2	28.38	20	28.10	28.55	-18	1,333	-1.35%
2019/04/03	1	28.05	0	0.00	28.05	1	1,263	0.08%
2019/04/02	0	0.00	20	28.20	28.00	-20	1,195	-1.67%
2019/04/01	4	28.15	3	28.47	28.30	1	1,121	0.09%
2019/03/29	27	28.71	40	28.97	28.50	-13	1,013	-1.28%
2019/03/19	1	24.30	0	0.00	24.25	1	503	0.20%
2019/03/12	0	0.00	1	24.80	24.80	-1	538	-0.19%
2019/03/11	0	0.00	2	24.58	24.80	-2	599	-0.33%
2019/03/07	0	0.00	2	24.45	24.45	-2	622	-0.32%
2019/03/05	1	24.35	0	0.00	24.40	1	617	0.16%
2019/03/04	0	0.00	1	24.50	24.50	-1	613	-0.16%
2019/02/26	0	0.00	10	24.10	24.15	-10	612	-1.63%
2019/02/20	1	23.90	0	0.00	23.85	1	600	0.17%
2019/02/11	1	23.60	0	0.00	23.55	1	596	0.17%
2019/01/30	10	23.88	0	0.00	23.90	10	587	1.70%
2019/01/24	1	23.85	0	0.00	23.90	1	579	0.17%
2019/01/18	1	23.70	0	0.00	23.65	1	599	0.17%
2019/01/08	1	23.70	0	0.00	23.70	1	650	0.15%
2019/01/02	2	24.08	0	0.00	23.75	2	718	0.28%
2018/12/28	3	24.18	0	0.00	24.30	3	721	0.42%
2018/11/23	0	0.00	1	23.50	23.45	-1	717	-0.14%
2018/11/21	1	23.30	0	0.00	23.40	1	738	0.14%
2018/11/20	1	23.40	0	0.00	23.40	1	742	0.13%
2018/11/09	20	23.30	0	0.00	23.45	20	796	2.51%
2018/10/15	1	24.05	0	0.00	24.15	1	976	0.10%
2018/10/11	0	0.00	1	24.15	24.40	-1	1,070	-0.09%
2018/10/09	1	25.45	0	0.00	24.85	1	1,058	0.09%
2018/10/05	3	25.20	0	0.00	25.10	3	1,087	0.28%
2018/09/12	6	24.80	6	25.00	24.80	0	1,041	0.00%
2018/09/11	9	25.03	5	25.10	25.00	4	1,048	0.38%
2018/09/06	0	0.00	1	25.70	25.65	-1	1,078	-0.09%
2018/09/04	2	25.78	1	25.85	25.80	1	1,077	0.09%
2018/08/31	1	25.90	0	0.00	25.80	1	1,077	0.09%
2018/08/30	1	25.95	0	0.00	26.00	1	1,087	0.09%
2018/08/20	20	25.60	0	0.00	25.70	20	1,113	1.80%
2018/08/17	1	25.65	0	0.00	25.80	1	1,109	0.09%
2018/08/13	0	0.00	4	26.60	26.40	-4	1,102	-0.36%
2018/08/01	4	26.40	0	0.00	26.40	4	1,085	0.37%
2018/07/24	4	26.85	0	0.00	26.95	4	1,022	0.39%
2018/07/18	0	0.00	5	28.30	28.55	-5	956	-0.52%
2018/07/11	5	28.10	0	0.00	28.05	5	830	0.60%
2018/06/11	0.1	29.00	0	0.00	29.00	0.1	891	0.01%
2018/06/08	0	0.00	1	29.40	29.40	-1	888	-0.11%
2018/06/05	0	0.00	1	29.20	29.20	-1	880	-0.11%
2018/06/04	0	0.00	25	29.09	29.20	-25	872	-2.86%
2018/05/30	2	28.55	0	0.00	28.45	2	846	0.24%
2018/05/29	0	0.00	2	28.70	28.95	-2	834	-0.24%
2018/05/23	1	28.75	0	0.00	28.80	1	838	0.12%
2018/05/16	0	0.00	14	28.70	28.40	-14	821	-1.70%
2018/05/15	0	0.00	15	28.56	28.50	-15	825	-1.82%
2018/05/14	0	0.00	5	28.10	28.45	-5	843	-0.59%
2018/04/17	0	0.00	7	27.86	28.10	-7	874	-0.80%
2018/04/09	1	27.90	5	27.97	27.70	-4	860	-0.47%
2018/04/02	4	27.80	0	0.00	27.80	4	862	0.46%
2018/03/30	0	0.00	3	27.50	27.60	-3	849	-0.35%
2018/03/29	2	27.45	0	0.00	27.45	2	848	0.24%
2018/03/27	3	27.20	0	0.00	27.40	3	856	0.35%
2018/03/26	0	0.00	10	27.00	26.95	-10	836	-1.19%
2018/03/13	0	0.00	14	27.01	27.05	-14	918	-1.52%
2018/03/07	1	26.40	0	0.00	26.35	1	948	0.11%
2018/03/05	12	26.30	0	0.00	26.30	12	965	1.24%
2018/03/01	1	26.75	0	0.00	26.70	1	975	0.10%
2018/02/26	1	26.65	0	0.00	26.65	1	980	0.10%
2018/02/23	1	26.40	0	0.00	26.55	1	988	0.10%
2018/02/21	1	26.60	0	0.00	26.70	1	1,010	0.10%
2018/02/08	0	0.00	1.1	26.06	26.60	-1.1	1,035	-0.11%
2018/02/06	0.1	26.00	3	26.37	25.95	-2.9	1,036	-0.28%
2018/01/31	0	0.00	1	26.50	26.65	-1	1,012	-0.10%
2018/01/19	1	27.05	0	0.00	26.95	1	993	0.10%