中化生 (1762)-凱基-高雄券商分點個股進出

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
45.85
漲跌
▲0.95
漲幅
+2.12%
成交量
198張
產業
上市生技醫療類股
252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－凱基-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄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
2024/04/25	2	45.00	0	0.00	44.90	2	293	0.68%
2024/04/19	12	44.24	0	0.00	43.80	12	309	3.88%
2024/04/17	0	0.00	10	45.55	45.55	-10	314	-3.18%
2024/04/16	0	45.61	8	45.30	45.10	-8	318	-2.50%
2024/04/15	0.1	46.47	0	0.00	46.15	0.1	320	0.02%
2024/04/12	1.1	47.16	0	0.00	47.15	1.1	313	0.34%
2024/04/11	1.1	47.56	0	0.00	47.65	1.1	309	0.34%
2024/04/09	2	48.25	0	0.00	48.15	2	303	0.66%
2024/04/03	26	47.80	0	0.00	47.60	26	301	8.63%
2024/03/27	0	49.50	0	0.00	49.70	0	283	0.00%
2024/03/26	1	49.00	0	0.00	49.10	1	285	0.35%
2024/03/13	1	49.45	0	0.00	48.50	1	287	0.35%
2024/03/08	35	48.49	0	0.00	48.30	35	295	11.87%
2024/02/29	0	51.00	0	0.00	50.70	0	421	0.00%
2024/02/26	0	50.58	0	0.00	50.60	0	425	0.00%
2024/02/23	12	49.99	0	0.00	49.90	12	425	2.82%
2024/02/22	0	50.71	0	0.00	50.50	0	427	0.00%
2024/02/21	12	50.40	0	0.00	50.70	12	436	2.75%
2024/02/20	8	50.10	0	0.00	50.10	8	437	1.83%
2024/02/19	1	50.32	5	50.40	50.30	-4	436	-0.91%
2024/02/15	0.1	49.88	0	0.00	49.85	0.1	439	0.01%
2024/02/05	0	50.60	0	0.00	50.50	0	437	0.01%
2024/02/02	0	51.30	0	0.00	51.10	0	435	0.01%
2024/02/01	5	51.50	0	0.00	51.50	5	435	1.15%
2024/01/31	4	51.70	0	0.00	51.60	4	436	0.92%
2024/01/30	0	52.00	0	0.00	51.50	0	442	0.00%
2024/01/29	23	51.99	0	0.00	52.10	23	444	5.17%
2024/01/25	1	52.40	0	0.00	52.60	1	448	0.22%
2024/01/24	12	52.20	0	0.00	52.30	12	446	2.69%
2024/01/22	0	0.00	0	51.70	51.40	0	447	0.00%
2024/01/18	0	51.40	0	0.00	51.10	0	445	0.00%
2024/01/17	0	0.00	6	51.50	51.40	-6	444	-1.35%
2024/01/16	0	53.30	0	0.00	53.00	0	437	0.00%
2024/01/12	0	53.60	0	0.00	53.40	0	433	0.00%
2024/01/11	0	54.33	0	0.00	54.20	0	432	0.01%
2024/01/09	2.1	55.62	0	0.00	56.10	2.1	435	0.48%
2024/01/03	3	57.67	2	57.40	57.30	1	447	0.22%
2024/01/02	1.2	57.90	0	0.00	57.80	1.2	446	0.27%
2023/12/27	2	56.80	0	0.00	56.90	2	456	0.44%
2023/12/21	0	0.00	6	56.80	56.80	-6	462	-1.30%
2023/12/19	0	57.30	0	0.00	57.00	0	469	0.01%
2023/12/15	1	57.00	0	0.00	56.70	1	472	0.21%
2023/12/13	0	56.60	0	0.00	56.00	0	490	0.00%
2023/12/04	2	60.30	0	0.00	60.30	2	487	0.41%
2023/12/01	2	59.20	0	0.00	59.30	2	475	0.42%
2023/11/29	0	0.00	1	58.90	59.00	-1	467	-0.21%
2023/11/28	13	59.49	8	59.51	59.20	5	466	1.07%
2023/11/27	14	61.73	1	62.40	61.30	13	438	2.96%
2023/11/24	0	0.00	2	58.00	57.90	-2	384	-0.52%
2023/11/21	0	0.00	2	56.90	57.10	-2	380	-0.53%
2023/11/20	2	57.40	0	0.00	57.60	2	377	0.53%
2023/11/17	2	56.10	0	0.00	56.00	2	366	0.55%
2023/10/31	0	0.00	1	54.90	54.00	-1	486	-0.21%
2023/10/27	1	54.30	0	0.00	54.60	1	508	0.20%
2023/10/19	1	53.60	0	0.00	53.80	1	581	0.17%
2023/10/18	0	0.00	2	53.70	53.20	-2	596	-0.34%
2023/10/17	0	55.80	0	0.00	54.50	0	591	0.00%
2023/10/11	2	55.50	0	0.00	56.20	2	664	0.30%
2023/09/28	5	59.10	1	58.90	59.00	4	875	0.46%
2023/09/26	5	59.40	0	0.00	59.20	5	975	0.51%
2023/09/25	1	60.00	1	59.30	60.10	0	1,002	0.00%
2023/09/22	1	59.00	1	58.80	59.00	0	1,037	0.00%
2023/09/21	1	60.00	1	60.20	59.70	0	1,077	0.00%
2023/09/20	0	0.00	1	60.70	60.70	-1	1,150	-0.09%
2023/09/19	1	60.90	0	0.00	61.10	1	1,207	0.08%
2023/09/18	0	0.00	11	62.11	62.40	-11	1,203	-0.91%
2023/09/13	0	0.00	1	61.00	61.20	-1	1,215	-0.08%
2023/09/12	10	60.65	0	0.00	60.50	10	1,229	0.81%
2023/09/11	1	61.00	0	0.00	60.50	1	1,236	0.08%
2023/09/06	1	60.90	0	0.00	60.80	1	1,349	0.07%
2023/09/05	0	0.00	1	61.30	61.30	-1	1,387	-0.07%
2023/09/04	0	0.00	3	61.60	61.90	-3	1,405	-0.21%
2023/08/31	1	61.90	0	0.00	61.90	1	1,429	0.07%
2023/08/30	2	62.35	0	0.00	62.60	2	1,440	0.14%
2023/08/22	1	63.20	0	0.00	63.00	1	1,619	0.06%
2023/08/18	1	63.51	0	0.00	63.60	1	1,653	0.06%
2023/08/14	1	65.80	0	0.00	65.60	1	1,812	0.06%
2023/08/10	0	68.90	0	0.00	68.40	0	1,928	0.00%
2023/08/09	1	69.71	0	0.00	70.00	1	1,953	0.05%
2023/08/02	4	72.65	0	0.00	72.80	4	2,342	0.17%
2023/08/01	0	73.70	0	0.00	73.90	0	2,390	0.00%
2023/07/31	4	76.00	0	0.00	73.60	4	2,435	0.16%
2023/07/27	0	0.00	1	77.30	77.30	-1	2,506	-0.04%
2023/07/26	13	76.40	10	76.70	76.10	3	2,535	0.12%
2023/07/24	10	77.35	1	77.20	77.00	9	2,647	0.34%
2023/07/21	1	79.70	0	0.00	78.60	1	2,668	0.04%
2023/07/20	0	79.60	0	0.00	79.50	0	2,674	0.00%
2023/07/19	1	80.20	0	0.00	79.30	1	2,696	0.04%
2023/07/17	0	0.00	1	81.00	80.30	-1	2,781	-0.04%
2023/07/14	2	80.50	0	0.00	80.30	2	2,815	0.07%
2023/07/13	1	78.70	0	0.00	78.50	1	2,858	0.03%
2023/07/12	2	79.50	0	0.00	78.40	2	2,936	0.07%
2023/07/11	3.1	81.55	2	81.30	81.30	1.1	2,978	0.04%
2023/07/10	5	89.18	1	88.90	90.30	4	2,984	0.13%
2023/07/06	2	94.10	1	93.20	91.60	1	3,101	0.03%
2023/07/04	1	95.30	24	95.98	94.80	-23	3,142	-0.73%
2023/07/03	6	92.53	1	92.90	92.90	5	3,173	0.16%
2023/06/30	4	92.73	2	93.80	92.40	2	3,197	0.06%
2023/06/29	5	91.74	2	92.60	91.80	3	3,324	0.09%
2023/06/28	17	91.28	5	91.22	91.80	12	3,426	0.35%
2023/06/27	50	89.70	51	88.84	89.30	-1	3,426	-0.03%
2023/06/26	1	85.50	0	0.00	85.00	1	3,458	0.03%
2023/06/16	1	87.00	0	0.00	86.60	1	3,523	0.03%
2023/06/14	0	0.00	1	86.30	85.20	-1	3,557	-0.03%
2023/06/13	1	85.30	0	0.00	84.30	1	3,625	0.03%
2023/06/12	4	84.63	3	88.13	84.00	1	3,707	0.03%
2023/06/09	3	92.63	1	91.50	92.80	2	3,877	0.05%
2023/06/07	0	0.00	1	90.50	89.50	-1	3,957	-0.03%
2023/06/06	2	90.00	6	90.35	90.40	-4	3,975	-0.10%
2023/06/05	1	87.80	3	87.93	89.40	-2	4,084	-0.05%
2023/06/02	3	88.60	0	0.00	87.60	3	4,115	0.07%
2023/06/01	5	89.24	0	0.00	89.10	5	4,153	0.12%
2023/05/31	1	89.40	1.2	89.85	88.80	-0.2	4,226	0.00%
2023/05/29	2	91.70	1	92.80	91.80	1	4,227	0.02%
2023/05/25	0	0.00	0	92.80	92.80	0	4,228	0.00%
2023/05/24	1	94.00	0	0.00	94.30	1	4,240	0.02%
2023/05/17	0	0.00	0.1	98.80	98.50	-0.1	4,100	0.00%
2023/05/16	0.1	93.90	3.1	97.29	96.60	-3	4,034	-0.07%
2023/05/15	1	92.40	0	0.00	93.00	1	4,009	0.02%
2023/05/12	5	99.52	15	97.81	93.80	-10	4,028	-0.25%
2023/05/11	5	99.52	15	97.81	94.90	-10	3,951	-0.25%
2023/05/10	35	100.11	22.1	100.94	102.50	12.9	3,756	0.34%
2023/05/09	1	93.20	0	0.00	93.20	1	3,639	0.03%
2023/05/08	1	96.30	0	0.00	95.90	1	3,622	0.03%
2023/05/05	0	0.00	14	99.26	98.60	-14	3,581	-0.39%
2023/05/02	1	95.70	0	96.30	95.70	1	3,432	0.03%
2023/04/28	1	93.10	0	0.00	95.60	1	3,399	0.03%
2023/04/27	0	0.00	0.1	92.10	91.80	-0.1	3,319	0.00%
2023/04/26	7	89.90	0	0.00	89.90	7	3,270	0.21%
2023/04/25	0.3	90.30	0	0.00	88.40	0.3	3,244	0.01%
2023/04/24	0	0.00	0.1	89.50	89.20	-0.1	3,228	0.00%
2023/04/21	0	0.00	3.2	87.86	87.40	-3.2	3,228	-0.10%
2023/04/20	0	93.90	3.3	91.73	90.20	-3.3	3,164	-0.10%
2023/04/19	1	93.80	0	0.00	93.90	1	3,124	0.03%
2023/04/18	0	0.00	3	93.80	94.40	-3	3,086	-0.10%
2023/04/17	3	92.60	0	0.00	93.10	3	3,038	0.10%
2023/04/14	3	90.50	4	91.15	91.50	-1	2,955	-0.03%
2023/04/13	1.2	85.08	1	84.40	88.00	0.2	2,870	0.01%
2023/04/11	1	78.00	1	80.20	81.80	0	2,768	0.00%
2023/04/10	2.2	81.62	2	82.35	82.70	0.2	2,797	0.01%
2023/04/07	1	80.60	1	81.30	82.60	0	2,905	0.00%
2023/04/06	1	81.40	8	82.31	81.40	-7	3,029	-0.23%
2023/03/31	7	79.33	2	78.80	78.70	5	2,966	0.17%
2023/03/30	9	80.71	15	81.75	79.00	-6	2,938	-0.20%
2023/03/29	21	81.79	7	80.57	82.00	14	2,798	0.50%
2023/03/28	2	78.50	1	77.20	76.00	1	2,695	0.04%
2023/03/27	3	73.60	10	77.40	78.00	-7	2,699	-0.26%
2023/03/24	0	0.00	3	72.83	73.40	-3	2,715	-0.11%
2023/03/23	1	72.50	10	72.56	71.90	-9	2,720	-0.33%
2023/03/22	0	0.00	1	72.60	72.50	-1	2,770	-0.04%
2023/03/21	0	72.00	0	0.00	72.10	0	2,918	0.00%
2023/03/20	1	71.50	0	0.00	71.20	1	2,996	0.03%
2023/03/17	5.1	71.16	1	70.90	71.30	4.1	2,982	0.14%
2023/03/16	0	0.00	4	69.80	71.20	-4	2,943	-0.14%
2023/03/15	10	72.18	1	72.10	72.90	9	2,856	0.32%
2023/03/14	6	72.97	6	73.13	70.50	0	2,755	0.00%
2023/03/13	3	69.20	1	72.00	71.40	2	2,502	0.08%
2023/03/09	0	0.00	1	66.90	67.10	-1	2,359	-0.04%
2023/03/08	1	67.80	0	0.00	67.90	1	2,326	0.04%
2023/03/07	3	77.30	5	75.68	75.10	-2	2,199	-0.09%
2023/03/06	3	73.90	0	0.00	75.10	3	2,149	0.14%
2023/03/03	1.1	73.44	6	72.77	73.00	-4.9	2,080	-0.23%
2023/03/02	6	71.88	1	72.70	72.10	5	1,991	0.25%
2023/02/20	0	67.20	15	67.53	67.00	-15	1,832	-0.82%
2023/02/17	0	0.00	10	67.00	66.80	-10	1,814	-0.55%
2023/02/15	20	66.90	0	0.00	66.40	20	1,805	1.11%
2023/02/13	10	67.15	6	66.52	66.20	4	1,783	0.22%
2023/02/10	5	67.40	5	66.40	65.50	0	1,746	0.00%
2023/02/08	0	64.00	0	0.00	64.00	0	1,677	0.00%
2023/02/03	1	63.00	0	0.00	62.80	1	1,654	0.06%
2023/02/02	0	0.00	1	61.80	62.40	-1	1,635	-0.06%
2023/01/16	2	60.30	1	60.30	60.80	1	1,623	0.06%
2023/01/09	0	0.00	5	62.90	62.70	-5	1,581	-0.32%
2023/01/06	0	0.00	7	63.84	62.70	-7	1,564	-0.45%
2023/01/05	5	64.50	0	0.00	63.40	5	1,557	0.32%
2023/01/04	5	65.00	5	64.50	63.60	0	1,543	0.00%
2023/01/03	1	64.80	7	65.10	64.10	-6	1,528	-0.39%
2022/12/30	8	64.89	2	65.35	65.60	6	1,511	0.40%
2022/12/29	0	0.00	0	65.30	65.40	0	1,495	0.00%
2022/12/28	3	66.20	6	68.43	65.30	-3	1,457	-0.21%
2022/12/27	16	68.18	38	68.27	68.90	-22	1,346	-1.63%
2022/12/26	36	68.83	14	66.67	69.80	22	1,200	1.83%
2022/12/23	10	63.59	0	0.00	63.50	10	1,015	0.98%
2022/12/22	10	61.25	0	0.00	62.80	10	993	1.01%
2022/12/20	5	63.80	5	61.00	60.80	0	962	0.00%
2022/12/19	2	65.15	12	64.85	62.60	-10	928	-1.08%
2022/12/16	30	65.10	23	65.04	64.00	7	849	0.82%
2022/12/13	9	65.62	42	64.46	65.10	-33	661	-4.99%
2022/12/12	40	65.50	6	64.78	64.40	34	485	7.01%
2022/12/08	0	0.00	5	58.80	58.90	-5	381	-1.31%
2022/12/07	5	59.40	0	0.00	58.80	5	388	1.29%
2022/11/28	5	57.90	5	58.30	58.20	0	414	0.00%
2022/11/25	1	57.60	1	58.00	57.80	0	431	0.00%
2022/11/17	0	0.00	1	58.00	58.00	-1	573	-0.17%
2022/11/15	0	0.00	1	56.60	56.80	-1	602	-0.17%
2022/10/20	1	51.80	0	0.00	52.20	1	796	0.13%
2022/09/22	0	55.77	0	0.00	55.30	0	820	0.00%
2022/09/12	0	0.00	10	58.50	59.20	-10	817	-1.22%
2022/09/06	1	58.00	1	58.20	58.10	0	812	0.00%
2022/08/31	1	62.00	1	61.50	61.50	0	807	0.00%
2022/08/26	6	61.57	0	0.00	60.80	6	750	0.80%
2022/08/25	4	62.10	0	0.00	62.30	4	736	0.54%
2022/08/22	6	61.15	8	60.70	60.00	-2	664	-0.30%
2022/08/19	2	61.30	1	60.80	60.50	1	638	0.16%
2022/08/18	0	0.00	1	60.70	60.70	-1	630	-0.16%
2022/08/03	1	56.80	0	0.00	55.90	1	837	0.12%
2022/08/01	0	0.00	5	59.34	59.20	-5	853	-0.59%
2022/07/29	5	60.50	0	0.00	60.00	5	867	0.58%
2022/07/27	3	61.03	7	60.30	61.20	-4	877	-0.46%
2022/07/22	5	56.40	0	0.00	55.90	5	823	0.61%
2022/07/14	0	0.00	5	54.24	54.80	-5	1,249	-0.40%
2022/07/13	5	54.10	0	0.00	54.30	5	1,347	0.37%
2022/07/11	1	56.40	0	0.00	55.40	1	1,836	0.05%
2022/07/07	5	52.80	5	53.20	53.10	0	1,938	0.00%
2022/07/01	0	0.00	1	49.50	49.50	-1	2,079	-0.05%
2022/06/30	0	0.00	5	52.60	52.60	-5	2,073	-0.24%
2022/06/27	5	54.50	0	0.00	54.50	5	2,061	0.24%
2022/06/17	0	54.40	0	0.00	54.30	0	2,131	0.00%
2022/06/13	1	56.40	0	0.00	56.40	1	2,116	0.05%
2022/06/09	0	0.00	5	62.40	62.40	-5	2,092	-0.24%
2022/06/08	5	62.30	1	63.00	62.40	4	2,093	0.19%
2022/05/30	0	0.00	0	60.30	60.70	0	2,107	0.00%
2022/05/25	0	0.00	7	60.17	60.30	-7	2,095	-0.33%
2022/05/24	5	60.90	0	0.00	59.30	5	2,094	0.24%
2022/05/18	0	0.00	29	59.08	58.90	-29	2,039	-1.42%
2022/05/17	7	57.60	0	0.00	57.90	7	2,014	0.35%
2022/05/12	1	60.60	3	59.13	56.70	-2	1,978	-0.10%
2022/05/11	0	0.00	1	59.10	59.10	-1	1,823	-0.05%
2022/05/10	22	53.82	0	0.00	53.80	22	1,802	1.22%
2022/05/06	1	56.00	0	0.00	56.20	1	1,777	0.06%
2022/05/04	1	58.20	0	0.00	58.40	1	1,748	0.06%
2022/04/29	0	0.00	1	60.60	60.60	-1	1,726	-0.06%
2022/04/28	2	60.85	2	62.00	60.20	0	1,712	0.00%
2022/04/27	4	61.60	5	60.82	62.40	-1	1,687	-0.06%
2022/04/26	6	62.68	5	62.78	61.70	1	1,662	0.06%
2022/04/25	0	0.00	2	62.85	62.50	-2	1,626	-0.12%
2022/04/22	3	68.70	5	68.76	66.90	-2	1,548	-0.13%
2022/04/21	2	68.20	4	66.45	67.60	-2	1,470	-0.14%
2022/04/20	2	66.40	3	66.00	66.70	-1	1,327	-0.08%
2022/04/19	0	0.00	2	65.00	66.20	-2	1,254	-0.16%
2022/04/18	12	68.36	25	67.73	67.20	-13	1,170	-1.11%
2022/04/15	21	66.99	20	67.38	64.60	1	892	0.11%
2022/04/14	20	63.60	2	63.30	64.00	18	705	2.55%
2022/04/13	1	59.70	4	59.85	59.70	-3	614	-0.49%
2022/04/12	2	58.70	0	0.00	58.70	2	595	0.34%
2022/04/11	3	59.60	1	59.10	61.70	2	548	0.36%
2022/03/30	0	53.30	0	0.00	53.20	0	444	0.00%
2022/03/18	0	0.00	1	52.20	52.70	-1	367	-0.27%
2022/03/15	0	52.60	0	0.00	52.00	0	383	0.01%
2022/03/10	1	52.62	0	0.00	52.80	1	413	0.25%
2022/03/08	0	52.01	0	0.00	51.00	0	428	0.01%
2022/03/07	0	54.20	0	0.00	53.30	0	422	0.00%
2022/03/04	1	55.26	0	0.00	55.40	1	419	0.25%
2022/03/01	0	58.00	0	0.00	57.70	0	462	0.00%
2022/02/24	0	57.40	0	0.00	56.30	0	466	0.00%
2022/02/23	0	58.70	0	0.00	59.00	0	462	0.00%
2022/02/22	0	60.00	0	0.00	58.90	0	465	0.01%
2022/02/21	2	60.00	0	0.00	60.00	2	466	0.43%
2022/02/16	0	60.50	0	0.00	60.40	0	480	0.00%
2022/02/15	0	60.60	0	0.00	60.20	0	493	0.00%
2022/02/11	0	61.30	0	0.00	61.60	0	528	0.01%
2022/02/09	0	63.60	0	0.00	62.90	0	583	0.00%
2022/02/07	0	63.00	0	0.00	62.60	0	592	0.00%
2022/01/26	0	60.60	0	0.00	60.90	0	609	0.00%
2022/01/25	0	61.80	0	0.00	60.90	0	614	0.00%
2022/01/06	0	64.00	0	0.00	64.00	0	685	0.00%
2021/12/28	1	64.20	0	0.00	64.40	1	845	0.12%
2021/12/07	1	66.00	0	0.00	65.90	1	1,198	0.08%
2021/12/06	0	0.00	1	68.00	66.70	-1	1,255	-0.08%
2021/12/02	1	66.50	0	0.00	65.90	1	1,363	0.07%
2021/11/29	1	65.60	0	0.00	63.40	1	1,626	0.06%
2021/11/25	0	0.00	3	63.20	63.20	-3	1,851	-0.16%
2021/11/24	1	63.80	0	0.00	64.10	1	1,892	0.05%
2021/11/12	0	61.70	2	61.80	61.70	-2	2,104	-0.09%
2021/11/11	1	58.30	0	0.00	60.00	1	2,125	0.05%
2021/11/10	0	61.50	0	0.00	60.90	0	2,146	0.00%
2021/11/09	0	62.40	0	0.00	61.40	0	2,150	0.00%
2021/11/03	3	67.00	3	67.97	66.80	0	2,174	0.00%
2021/10/20	1	65.70	2	66.15	66.40	-1	2,114	-0.05%
2021/10/19	2	66.90	0	0.00	66.80	2	2,103	0.10%
2021/10/18	1	66.40	2	67.10	67.40	-1	2,106	-0.05%
2021/10/15	4	67.55	0	0.00	67.50	4	2,110	0.19%
2021/10/14	2	67.50	0	0.00	67.30	2	2,126	0.09%
2021/10/05	0	0.00	1	78.00	77.80	-1	2,020	-0.05%
2021/10/01	0	0.00	10	79.66	79.00	-10	2,000	-0.50%
2021/09/24	0	0.00	1	82.50	82.00	-1	1,966	-0.05%
2021/09/15	4	79.50	4	79.35	80.00	0	1,981	0.00%
2021/09/13	1	81.50	13	81.42	82.70	-12	1,960	-0.61%
2021/09/10	16	80.59	4	80.18	80.50	12	1,919	0.63%
2021/09/08	4	76.25	2	76.90	75.80	2	1,792	0.11%
2021/09/07	3	79.80	4	79.58	80.70	-1	1,751	-0.06%
2021/09/06	2	82.20	6	84.87	77.00	-4	1,707	-0.23%
2021/09/03	11	80.95	10	80.90	80.10	1	1,585	0.06%
2021/09/02	5	79.92	6	80.42	80.00	-1	1,551	-0.06%
2021/09/01	2	79.55	4	79.53	81.20	-2	1,486	-0.13%
2021/08/31	1	75.50	2	77.90	79.30	-1	1,301	-0.08%
2021/08/30	0	0.00	1	72.30	72.10	-1	1,259	-0.08%
2021/08/26	1	71.00	0	0.00	70.10	1	1,204	0.08%
2021/07/29	0	0.00	1	61.00	61.40	-1	1,882	-0.05%
2021/07/08	1	63.60	0	0.00	63.50	1	2,549	0.04%
2021/06/29	5	67.38	6	68.17	67.90	-1	2,639	-0.04%
2021/06/22	5	65.00	2	63.70	65.10	3	2,609	0.11%
2021/06/17	0	0.00	5	64.40	64.70	-5	2,570	-0.19%
2021/06/16	3	65.33	0	0.00	64.30	3	2,593	0.12%
2021/06/15	2	64.90	0	0.00	65.60	2	2,584	0.08%
2021/06/08	0	0.00	1	65.40	65.10	-1	2,503	-0.04%
2021/06/07	0	0.00	4	64.83	64.20	-4	2,496	-0.16%
2021/05/31	0	0.00	2	63.10	62.90	-2	2,422	-0.08%
2021/05/28	2	64.25	1	64.30	64.00	1	2,385	0.04%
2021/05/25	2	63.35	1	62.80	62.90	1	2,374	0.04%
2021/05/18	1	65.30	0	0.00	63.90	1	2,271	0.04%
2021/05/17	1	64.50	0	0.00	65.30	1	2,144	0.05%
2021/05/14	0	0.00	1	59.10	59.40	-1	2,003	-0.05%
2021/05/13	1	59.50	2	62.20	58.20	-1	1,967	-0.05%
2021/05/12	3	61.57	1	62.50	61.70	2	1,831	0.11%
2021/05/10	0	0.00	1	64.40	65.50	-1	1,666	-0.06%
2021/05/07	0	0.00	0	64.40	63.80	0	1,660	0.00%
2021/05/06	0	0.00	2	63.20	64.00	-2	1,646	-0.12%
2021/05/05	2	67.20	3	67.97	65.80	-1	1,601	-0.06%
2021/05/04	22	69.06	123	69.11	67.20	-101	1,561	-6.47%	大賣/鉅額交易
2021/05/03	85	67.32	2	66.60	67.80	83	1,278	6.49%
2021/04/27	8	66.66	3	66.63	67.30	5	1,187	0.42%
2021/04/26	2	64.00	0	0.00	64.50	2	1,104	0.18%
2021/04/21	0	0.00	1	63.00	62.60	-1	1,075	-0.09%
2021/04/20	0	0.00	1	64.10	63.20	-1	1,089	-0.09%
2021/04/15	0	0.00	3	60.70	60.50	-3	1,052	-0.28%
2021/04/12	2	61.55	10	62.22	61.90	-8	1,019	-0.79%
2021/04/01	0	0.00	10	58.00	58.30	-10	913	-1.09%
2021/03/09	0	57.50	0	0.00	57.50	0	1,044	0.00%
2021/03/08	1	59.90	2	58.60	58.20	-1	1,053	-0.09%
2021/03/05	0	57.30	1	57.10	57.30	-1	1,047	-0.10%
2021/03/02	1	60.80	0	0.00	59.50	1	1,074	0.09%
2021/02/26	0	0.00	2	60.15	60.10	-2	1,089	-0.18%
2021/02/25	2	60.00	2	60.20	59.90	0	1,099	0.00%
2021/02/23	0	0.00	2	59.40	57.20	-2	1,094	-0.18%
2021/02/22	4	59.45	11	59.95	59.40	-7	1,110	-0.63%
2021/02/01	0	53.70	0	0.00	53.50	0	1,571	0.00%
2021/01/29	0	0.00	1	53.40	53.40	-1	1,667	-0.06%
2021/01/27	0	0.00	1.1	54.49	54.50	-1.1	1,835	-0.06%
2021/01/26	0.1	55.30	1	54.40	54.20	-0.9	1,844	-0.05%
2021/01/25	2	54.75	1	55.70	55.00	1	1,865	0.05%
2021/01/22	1	53.30	0	0.00	53.20	1	1,846	0.05%
2021/01/21	1	54.80	0	0.00	54.70	1	1,849	0.05%
2021/01/20	0	0.00	1	57.20	56.90	-1	1,851	-0.05%
2021/01/19	1	55.40	3	55.00	55.90	-2	1,841	-0.11%
2021/01/18	1	54.90	0	0.00	54.60	1	1,861	0.05%
2021/01/15	1	54.60	2	54.50	54.00	-1	1,892	-0.05%
2021/01/14	0	0.00	1	56.50	56.10	-1	1,895	-0.05%
2021/01/13	11	56.76	0	0.00	56.00	11	1,920	0.57%
2021/01/12	1	58.40	1	59.00	58.40	0	1,928	0.00%
2021/01/11	1	58.80	0	0.00	57.60	1	1,955	0.05%
2020/12/30	0	0.00	3	62.20	61.50	-3	2,175	-0.14%
2020/12/28	1	63.10	1	62.30	62.10	0	2,413	0.00%
2020/12/23	0	0.00	7	63.46	62.50	-7	2,830	-0.25%
2020/12/22	12	64.65	3	64.67	64.00	9	3,425	0.26%
2020/12/21	3	63.57	5	62.96	62.80	-2	3,708	-0.05%
2020/12/18	2	61.85	3	62.20	61.50	-1	3,743	-0.03%
2020/12/15	1	59.60	0	0.00	59.70	1	4,151	0.02%
2020/12/14	3	60.73	0	0.00	60.80	3	4,224	0.07%
2020/12/11	1	60.50	0	0.00	60.80	1	4,284	0.02%
2020/12/09	1	63.60	0	0.00	62.30	1	4,374	0.02%
2020/12/08	14	62.49	2	62.80	62.90	12	4,447	0.27%
2020/12/03	10	62.20	0	0.00	62.50	10	5,371	0.19%
2020/11/19	0	0.00	6	64.07	64.40	-6	5,411	-0.11%
2020/11/17	1	63.80	0	0.00	63.30	1	5,381	0.02%
2020/11/16	2	64.00	96	64.06	64.10	-94	5,397	-1.74%
2020/11/13	3	64.93	0	0.00	64.90	3	5,402	0.06%
2020/11/11	10	66.49	9	66.88	67.00	1	5,498	0.02%
2020/11/10	73	70.86	16	70.15	65.10	57	5,454	1.04%
2020/11/09	51	72.08	14	73.84	72.00	37	5,309	0.70%
2020/11/06	4	70.18	6	69.60	70.50	-2	5,189	-0.04%
2020/11/05	3	69.23	6	69.47	70.40	-3	5,116	-0.06%
2020/10/29	0	0.00	1	62.00	62.40	-1	5,047	-0.02%
2020/10/26	1	64.00	0	0.00	62.20	1	5,101	0.02%
2020/10/23	1	62.90	1	62.40	63.20	0	5,142	0.00%
2020/10/22	0	0.00	5	61.70	61.00	-5	5,146	-0.10%
2020/10/20	1	63.00	0	0.00	61.60	1	5,166	0.02%
2020/10/16	2	63.70	0	0.00	62.80	2	5,130	0.04%
2020/10/14	1	67.00	0	0.00	66.70	1	5,119	0.02%
2020/10/08	1	67.90	1	68.20	68.20	0	5,195	0.00%
2020/10/07	1	70.70	1	70.40	70.00	0	5,188	0.00%
2020/10/05	3	70.63	1	72.30	70.50	2	5,175	0.04%
2020/09/29	2	67.35	1	66.50	66.60	1	5,077	0.02%
2020/09/28	18	68.48	17	69.20	67.80	1	5,108	0.02%
2020/09/25	17	74.63	52	74.33	67.80	-35	4,899	-0.71%
2020/09/24	37	71.09	7	70.70	75.30	30	4,373	0.69%
2020/09/23	2	67.90	2	68.65	68.50	0	4,135	0.00%
2020/09/22	6	67.00	0	0.00	66.90	6	4,149	0.14%
2020/09/21	3	68.00	3	68.40	68.80	0	4,218	0.00%
2020/09/18	42	69.56	49	67.27	66.50	-7	4,289	-0.16%
2020/09/16	0	0.00	1	65.90	66.60	-1	4,243	-0.02%
2020/09/15	0	0.00	1	65.50	65.50	-1	4,263	-0.02%
2020/09/14	1	63.70	0	0.00	63.60	1	4,368	0.02%
2020/09/11	3	66.60	4	65.23	63.70	-1	4,731	-0.02%
2020/09/10	0	0.00	1	67.00	66.00	-1	5,103	-0.02%
2020/09/09	14	67.60	14	67.49	66.40	0	5,336	0.00%
2020/09/08	21	64.49	24	64.61	66.50	-3	5,054	-0.06%
2020/09/04	0	0.00	1	55.00	55.00	-1	4,718	-0.02%
2020/08/31	0	0.00	1	54.40	53.70	-1	4,964	-0.02%
2020/08/28	0	0.00	1	54.40	54.40	-1	5,006	-0.02%
2020/08/27	2	54.15	3	53.40	53.30	-1	5,081	-0.02%
2020/08/26	4	53.80	24	54.37	54.40	-20	5,222	-0.38%
2020/08/24	1	52.90	0	0.00	52.40	1	5,447	0.02%
2020/08/21	1	52.40	2	52.05	52.40	-1	5,596	-0.02%
2020/08/20	2	54.05	1	51.00	51.10	1	5,782	0.02%
2020/08/19	1	54.90	1	54.80	54.50	0	5,977	0.00%
2020/08/18	1	55.10	0	0.00	55.10	1	6,137	0.02%
2020/08/17	9	57.54	7	56.13	56.10	2	6,488	0.03%
2020/08/14	2	53.85	1	53.70	55.50	1	6,455	0.02%
2020/08/11	0	0.00	1	51.30	52.30	-1	7,345	-0.01%
2020/08/10	1	52.90	0	0.00	52.80	1	7,626	0.01%
2020/08/07	0	0.00	1	55.30	55.30	-1	8,375	-0.01%
2020/08/03	0	0.00	2	54.30	54.60	-2	9,916	-0.02%
2020/07/29	2	50.40	2	51.45	51.10	0	10,997	0.00%
2020/07/24	0	0.00	6	51.92	50.70	-6	11,218	-0.05%
2020/07/22	0	0.00	1	56.20	54.70	-1	11,393	-0.01%
2020/07/21	2	55.20	0	0.00	54.40	2	11,515	0.02%
2020/07/20	2	56.10	2	53.20	54.70	0	11,657	0.00%
2020/07/17	0	0.00	2	52.25	54.70	-2	11,658	-0.02%
2020/07/15	4	56.70	4	57.70	56.80	0	11,867	0.00%
2020/07/13	1	61.20	1	60.40	60.50	0	11,811	0.00%
2020/07/10	4	60.43	4	60.28	59.60	0	11,811	0.00%
2020/07/09	9	60.82	43	61.92	61.70	-34	11,791	-0.29%
2020/07/08	22	61.31	22	61.32	61.10	0	11,766	0.00%
2020/07/07	44	60.17	27	61.09	60.00	17	11,771	0.14%
2020/07/06	22	63.52	21	63.06	62.80	1	11,720	0.01%
2020/07/03	15	64.02	14	64.35	63.80	1	11,665	0.01%
2020/07/02	19	64.81	1	64.80	64.10	18	11,586	0.16%
2020/07/01	3	64.77	6	64.97	64.60	-3	11,526	-0.03%
2020/06/30	13	64.66	11	65.06	64.70	2	11,454	0.02%
2020/06/29	29	64.36	27	64.07	64.00	2	11,302	0.02%
2020/06/24	3	64.23	4	62.95	61.70	-1	11,117	-0.01%
2020/06/23	2	61.90	1	61.60	63.00	1	10,970	0.01%
2020/06/22	7	61.87	6	62.30	62.20	1	10,938	0.01%
2020/06/19	2	66.45	8	63.40	61.90	-6	10,866	-0.06%
2020/06/18	22	65.59	51	65.60	65.70	-29	10,728	-0.27%
2020/06/17	59	63.64	48	63.03	64.00	11	10,354	0.11%
2020/06/16	74	60.13	56	59.19	59.10	18	9,904	0.18%
2020/06/15	2	57.30	2	58.50	58.50	0	9,604	0.00%
2020/06/12	2	53.45	1	53.00	53.20	1	9,489	0.01%
2020/06/11	2	53.55	2	54.00	52.40	0	9,469	0.00%
2020/06/10	2	57.60	2	57.10	56.40	0	9,414	0.00%
2020/06/05	8	54.94	11	55.42	56.10	-3	9,411	-0.03%
2020/06/04	1	55.00	1	54.80	55.00	0	9,527	0.00%
2020/06/03	3	55.47	0	0.00	55.00	3	9,854	0.03%
2020/06/02	4	56.08	5	56.82	54.80	-1	9,892	-0.01%
2020/06/01	7	59.47	11	58.42	58.50	-4	9,767	-0.04%
2020/05/29	8	58.49	1	59.10	57.80	7	9,708	0.07%
2020/05/28	3	57.07	2	56.60	57.80	1	9,568	0.01%
2020/05/27	12	59.48	1	58.00	58.00	11	9,431	0.12%
2020/05/26	0	0.00	1	66.60	63.70	-1	9,256	-0.01%
2020/05/25	2	65.70	5	65.12	64.70	-3	9,045	-0.03%
2020/05/22	9	66.84	15	67.63	65.30	-6	8,968	-0.07%
2020/05/21	0	0.00	2	62.55	63.00	-2	8,622	-0.02%
2020/05/20	25	62.92	0	0.00	61.90	25	8,530	0.29%
2020/05/19	11	63.70	8	65.51	63.10	3	8,291	0.04%
2020/05/18	21	66.51	20	66.98	66.20	1	7,945	0.01%
2020/05/15	20	65.58	25	66.34	64.00	-5	7,574	-0.07%
2020/05/14	34	70.43	32	71.51	66.30	2	7,296	0.03%
2020/05/13	18	66.46	10	65.73	69.00	8	6,520	0.12%
2020/05/12	17	62.01	13	62.49	62.80	4	5,937	0.07%
2020/05/11	7	53.91	8	55.79	58.00	-1	5,425	-0.02%
2020/05/08	3	58.80	2	61.05	55.60	1	5,073	0.02%
2020/05/07	1	63.60	5	61.52	61.70	-4	4,883	-0.08%
2020/05/06	3	66.40	6	62.78	61.00	-3	4,632	-0.06%
2020/05/05	35	61.19	12	59.35	61.30	23	4,183	0.55%
2020/05/04	5	53.70	0	0.00	55.80	5	3,806	0.13%
2020/04/30	3	50.67	1	50.80	50.80	2	3,720	0.05%
2020/04/29	1	45.85	2	44.90	46.25	-1	3,573	-0.03%
2020/04/28	4	46.85	7	46.28	46.00	-3	3,579	-0.08%
2020/04/27	6	43.88	3	44.13	44.40	3	3,556	0.08%
2020/04/24	2	43.10	2	42.25	42.00	0	3,479	0.00%
2020/04/23	5	45.93	9	46.29	45.90	-4	3,346	-0.12%
2020/04/22	0	0.00	2	43.75	44.80	-2	3,181	-0.06%
2020/04/21	2	45.30	5	45.42	44.70	-3	3,139	-0.10%
2020/04/20	25	46.52	3	45.47	44.35	22	3,039	0.72%
2020/04/17	0	0.00	1	45.80	45.80	-1	2,822	-0.04%
2020/04/16	0	0.00	4	41.65	41.65	-4	2,795	-0.14%
2020/04/15	0	0.00	5	37.78	37.90	-5	2,774	-0.18%
2020/04/14	2	36.95	1	37.35	37.15	1	2,740	0.04%
2020/04/13	2	37.23	4	36.93	36.90	-2	2,707	-0.07%
2020/04/10	5	36.07	8	36.31	35.60	-3	2,646	-0.11%
2020/04/09	2	35.25	1	35.55	34.90	1	2,576	0.04%
2020/04/08	0	0.00	1	34.20	34.15	-1	2,516	-0.04%
2020/04/06	1	33.65	1	33.65	33.30	0	2,481	0.00%
2020/03/31	0	0.00	1	32.15	31.85	-1	2,440	-0.04%
2020/03/27	0	0.00	3	32.93	31.60	-3	2,438	-0.12%
2020/03/26	2	29.10	3	30.53	31.50	-1	2,392	-0.04%
2020/03/24	2	29.08	4	28.84	28.70	-2	2,351	-0.09%
2020/03/23	9	28.65	7	28.39	28.85	2	2,331	0.09%
2020/03/20	2	27.50	2	27.38	27.25	0	2,284	0.00%
2020/03/19	1	26.20	0	0.00	26.20	1	2,268	0.04%
2020/03/18	1	29.10	2	31.25	29.10	-1	2,262	-0.04%
2020/03/17	1	32.15	1	32.25	30.65	0	2,236	0.00%
2020/03/16	5	35.18	17	34.53	34.05	-12	2,200	-0.55%
2020/03/13	3	34.17	6	34.23	34.15	-3	2,154	-0.14%
2020/03/12	8	38.13	22	38.23	37.90	-14	2,116	-0.66%
2020/03/11	2	43.38	1	42.30	42.10	1	1,993	0.05%
2020/03/10	52	45.96	52	48.10	43.55	0	1,900	0.00%
2020/03/09	32	47.86	4	48.20	48.30	28	1,724	1.62%
2020/03/06	18	43.19	3	43.02	44.35	15	1,344	1.12%
2020/03/05	5	40.65	4	40.48	40.35	1	1,208	0.08%
2020/03/04	0	0.00	1	40.10	40.20	-1	1,186	-0.08%
2020/03/02	0	0.00	4	40.50	39.45	-4	1,182	-0.34%
2020/02/27	1	39.75	9	40.58	40.00	-8	1,185	-0.67%
2020/02/26	6	39.86	10	39.97	39.50	-4	1,159	-0.34%
2020/02/25	14	40.56	3	40.93	40.10	11	1,145	0.96%
2020/02/24	0	0.00	2	39.58	39.05	-2	1,043	-0.19%
2020/02/21	0	0.00	2	38.00	38.20	-2	993	-0.20%
2020/02/20	1	38.00	0	0.00	37.90	1	980	0.10%
2020/02/19	1	37.80	0	0.00	38.10	1	982	0.10%
2020/02/17	2	38.80	1	38.50	38.50	1	984	0.10%
2020/02/14	1	37.50	0	0.00	37.80	1	973	0.10%
2020/02/05	3	38.37	2	38.65	38.40	1	986	0.10%
2020/02/03	1	36.50	0	0.00	36.40	1	943	0.11%
2020/01/31	1	38.25	1	39.80	37.45	0	951	0.00%
2020/01/30	1	40.85	8	41.14	41.45	-7	926	-0.76%
2020/01/20	2	36.43	1	36.50	37.70	1	869	0.12%
2020/01/15	2	35.13	0	0.00	35.25	2	826	0.24%
2020/01/13	0	0.00	1	35.00	35.00	-1	839	-0.12%
2020/01/10	1	34.60	0	0.00	34.60	1	840	0.12%
2020/01/08	1	34.35	0	0.00	34.30	1	863	0.12%
2020/01/07	0	0.00	1	34.30	34.35	-1	860	-0.12%
2020/01/06	0	0.00	1	35.25	35.10	-1	858	-0.12%
2020/01/02	1	35.55	1	35.90	35.70	0	876	0.00%
2019/12/31	1	35.20	4	35.20	35.50	-3	874	-0.34%
2019/12/30	0	0.00	1	35.20	35.10	-1	874	-0.11%
2019/12/24	3	36.35	0	0.00	36.15	3	887	0.34%
2019/12/20	0	0.00	1	35.25	35.10	-1	897	-0.11%
2019/12/19	1	35.25	0	0.00	34.95	1	910	0.11%
2019/12/16	1	35.20	1	35.40	35.40	0	914	0.00%
2019/12/13	1	36.60	0	0.00	35.60	1	912	0.11%
2019/12/10	1	35.45	0	0.00	35.65	1	901	0.11%
2019/11/27	1	38.00	0	0.00	37.15	1	1,122	0.09%
2019/11/26	0	0.00	10	36.42	37.00	-10	1,086	-0.92%
2019/11/25	1	36.35	2	37.40	36.15	-1	1,064	-0.09%
2019/11/14	0	0.00	2	34.65	34.70	-2	1,228	-0.16%
2019/11/13	8	36.70	0	0.00	35.50	8	1,224	0.65%
2019/11/08	0	0.00	1	36.05	36.20	-1	1,216	-0.08%
2019/11/05	1	36.50	0	0.00	36.45	1	1,218	0.08%
2019/11/04	2	37.15	3	37.18	37.30	-1	1,204	-0.08%
2019/11/01	0	0.00	4	37.33	37.50	-4	1,197	-0.33%
2019/10/31	3	36.88	0	0.00	36.85	3	1,175	0.26%
2019/10/30	0	0.00	1	35.20	37.10	-1	1,144	-0.09%
2019/10/29	3	36.00	5	35.56	35.65	-2	1,094	-0.18%
2019/10/28	2	34.75	9	35.00	34.80	-7	1,103	-0.63%
2019/10/25	1	34.10	2	33.85	33.85	-1	1,106	-0.09%
2019/10/24	2	34.15	0	0.00	34.35	2	1,134	0.18%
2019/10/22	0	0.00	2	33.85	33.40	-2	1,176	-0.17%
2019/10/18	1	34.20	5	34.25	34.15	-4	1,216	-0.33%
2019/10/17	4	34.58	9	34.58	34.75	-5	1,238	-0.40%
2019/10/16	0	0.00	4	34.20	34.00	-4	1,280	-0.31%
2019/10/15	1	33.85	0	0.00	33.85	1	1,297	0.08%
2019/10/14	1	33.55	4	33.53	33.40	-3	1,338	-0.22%
2019/10/09	2	33.70	0	0.00	33.20	2	1,402	0.14%
2019/10/07	3	32.63	40	32.61	32.60	-37	1,485	-2.49%
2019/10/03	0	0.00	10	32.98	32.55	-10	1,799	-0.56%
2019/10/02	3	32.82	0	0.00	33.00	3	1,923	0.16%
2019/09/27	6	32.24	0	0.00	32.20	6	2,030	0.30%
2019/09/26	0	0.00	6	33.51	33.50	-6	2,120	-0.28%
2019/09/25	0	0.00	1	33.30	33.25	-1	2,251	-0.04%
2019/09/24	0	0.00	1	33.15	33.10	-1	2,314	-0.04%
2019/09/23	1	32.30	0	0.00	32.20	1	2,344	0.04%
2019/09/20	0	0.00	4	31.90	31.95	-4	2,366	-0.17%
2019/09/19	1	32.10	0	0.00	32.05	1	2,365	0.04%
2019/09/16	4	31.95	0	0.00	32.15	4	2,353	0.17%
2019/09/12	1	32.70	0	0.00	32.65	1	2,339	0.04%
2019/09/11	15	33.03	13	33.08	32.80	2	2,333	0.09%
2019/09/10	0	0.00	4	35.40	34.95	-4	2,282	-0.18%
2019/09/09	8	33.93	0	0.00	33.60	8	2,217	0.36%
2019/09/05	5	36.12	9	35.36	35.25	-4	2,185	-0.18%
2019/09/04	2	35.18	22	35.49	35.95	-20	2,141	-0.93%
2019/09/02	0	0.00	10	33.77	34.10	-10	2,082	-0.48%
2019/08/30	0	0.00	5	33.80	33.40	-5	2,083	-0.24%
2019/08/29	1	34.10	0	0.00	33.80	1	2,081	0.05%
2019/08/28	0	0.00	3	34.50	33.60	-3	2,069	-0.14%
2019/08/27	5	34.20	0	0.00	34.10	5	2,061	0.24%
2019/08/26	3	32.95	0	0.00	33.20	3	2,047	0.15%
2019/08/23	5	33.83	0	0.00	33.60	5	2,038	0.25%
2019/08/22	2	34.50	3	34.03	34.00	-1	2,033	-0.05%
2019/08/21	4	34.39	2	34.30	34.30	2	2,024	0.10%
2019/08/20	1	33.95	7	33.91	34.90	-6	1,974	-0.30%
2019/08/19	0	0.00	5	30.43	31.75	-5	1,876	-0.27%
2019/08/16	12	29.97	5	29.90	30.10	7	1,866	0.38%
2019/08/15	28	29.61	0	0.00	29.25	28	1,870	1.50%
2019/08/14	8	31.00	8	31.30	30.95	0	1,848	0.00%
2019/08/12	13	30.64	0	0.00	31.65	13	1,832	0.71%
2019/08/08	20	30.91	1	31.80	30.85	19	1,821	1.04%
2019/08/07	2	31.80	1	31.15	31.30	1	1,809	0.06%
2019/07/31	2	32.65	0	0.00	32.95	2	1,766	0.11%
2019/07/30	11	33.30	2	35.10	32.45	9	1,751	0.51%
2019/07/29	12	35.35	1	36.30	35.00	11	1,696	0.65%
2019/07/25	1	35.35	0	0.00	35.00	1	1,626	0.06%
2019/07/23	2	37.30	6	37.19	37.40	-4	1,571	-0.25%
2019/07/22	1	36.60	1	36.65	36.60	0	1,545	0.00%
2019/07/18	1	39.00	1	38.55	38.20	0	1,489	0.00%
2019/07/15	1	40.20	0	0.00	38.75	1	1,356	0.07%
2019/07/12	2	39.68	0	0.00	40.00	2	1,286	0.16%
2019/07/11	8	39.26	13	38.95	39.25	-5	1,236	-0.40%
2019/07/10	10	38.94	9	38.95	39.50	1	1,178	0.08%
2019/07/09	4	39.43	14	39.96	39.25	-10	1,094	-0.91%
2019/07/08	2	36.98	9	38.18	38.50	-7	861	-0.81%
2019/07/04	10	34.68	6	34.54	35.20	4	672	0.59%
2019/07/03	2	34.98	17	34.97	34.55	-15	625	-2.40%
2019/07/02	5	33.39	5	33.57	34.65	0	527	0.00%
2019/07/01	3	30.52	5	30.80	31.90	-2	387	-0.52%
2019/06/28	8	29.10	0	0.00	29.10	8	299	2.67%
2019/06/27	2	27.53	4	27.71	27.85	-2	252	-0.79%
2019/06/26	8	26.13	10	26.24	26.60	-2	224	-0.89%
2019/06/24	0	0.00	10	26.19	26.30	-10	222	-4.49%
2019/06/19	14	26.26	18	26.21	26.30	-4	225	-1.77%
2019/06/13	5	26.05	0	0.00	26.15	5	219	2.28%
2019/06/06	1	26.80	1	25.95	25.95	0	220	0.00%
2019/06/05	6	25.95	0	0.00	26.30	6	215	2.78%
2019/05/28	2	26.20	0	0.00	26.15	2	212	0.94%
2019/05/24	8	25.35	0	0.00	25.25	8	202	3.95%
2019/05/14	0	0.00	8	24.25	23.90	-8	209	-3.82%
2019/05/06	0	0.00	11	24.62	24.70	-11	199	-5.51%
2019/05/03	0	0.00	2	24.85	24.75	-2	198	-1.01%
2019/05/02	0	0.00	2	24.75	24.90	-2	198	-1.01%
2019/04/29	0	0.00	16	24.61	24.60	-16	199	-8.00%
2019/04/22	0	0.00	10	24.83	24.95	-10	197	-5.07%
2019/04/19	0	0.00	8	25.00	24.90	-8	197	-4.06%
2019/04/16	0	0.00	23	25.31	25.20	-23	205	-11.20%
2019/04/15	1	25.50	0	0.00	25.45	1	206	0.48%
2019/04/12	0	0.00	2	25.35	25.45	-2	205	-0.97%
2019/04/11	10	25.30	0	0.00	25.60	10	204	4.88%
2019/04/10	22	25.33	0	0.00	25.15	22	201	10.92%
2019/04/09	10	25.38	0	0.00	25.45	10	197	5.06%
2019/04/08	0	0.00	28	24.91	25.25	-28	191	-14.59%
2019/03/20	0	0.00	5	24.67	24.75	-5	191	-2.61%
2019/03/18	0	0.00	5	24.70	24.80	-5	191	-2.61%
2019/03/15	0	25.75	5	24.70	24.65	-5	191	-2.61%
2019/03/14	0	0.00	4	25.00	24.65	-4	192	-2.08%
2019/03/13	0	0.00	3	24.90	24.95	-3	190	-1.58%
2019/03/11	0	25.80	0	0.00	24.85	0	183	0.00%
2019/03/07	0	0.00	8	24.75	24.65	-8	179	-4.47%
2019/03/06	0	26.90	0	0.00	24.85	0	178	0.00%
2019/03/05	2	24.90	0	0.00	24.80	2	178	1.12%
2019/03/04	0	0.00	3	25.00	25.00	-3	178	-1.68%
2019/02/27	3	24.75	0	0.00	25.05	3	177	1.69%
2019/02/26	0	0.00	5	25.00	24.85	-5	176	-2.83%
2019/02/22	0	0.00	8	25.23	25.15	-8	177	-4.52%
2019/02/20	0	0.00	10	25.20	25.25	-10	178	-5.59%
2019/02/19	5	25.06	0	0.00	25.05	5	189	2.64%
2019/02/18	24	25.21	0	0.00	25.30	24	200	11.98%
2019/02/15	23	23.99	19	24.32	24.40	4	186	2.14%
2019/01/16	0	0.00	8	23.59	23.40	-8	205	-3.88%
2019/01/11	0	0.00	8	23.75	23.80	-8	207	-3.85%
2018/12/27	8	23.05	0	0.00	22.85	8	214	3.73%
2018/12/11	0	0.00	1	22.55	22.50	-1	213	-0.47%
2018/11/21	0	0.00	10	22.35	22.50	-10	205	-4.86%
2018/11/16	10	22.25	0	0.00	22.05	10	197	5.06%
2018/11/15	10	21.95	11	22.74	22.80	-1	183	-0.54%
2018/11/08	0	0.00	1	21.05	20.95	-1	167	-0.60%
2018/11/07	0	0.00	2	20.70	20.75	-2	172	-1.16%
2018/11/06	0	0.00	2	20.70	20.60	-2	195	-1.02%
2018/11/01	0	0.00	5	20.50	20.55	-5	231	-2.16%
2018/10/26	0	0.00	3	20.38	20.50	-3	345	-0.87%
2018/10/25	1	20.60	0	0.00	20.55	1	342	0.29%
2018/10/23	0	0.00	1	23.20	23.00	-1	323	-0.31%
2018/10/22	0	0.00	6	23.23	23.30	-6	324	-1.85%
2018/10/11	10	23.90	0	0.00	23.10	10	322	3.10%
2018/09/25	0	0.00	16	24.51	24.45	-16	313	-5.10%
2018/09/20	4	24.70	0	0.00	24.35	4	313	1.28%
2018/09/07	2	24.70	0	0.00	24.30	2	304	0.66%
2018/09/06	0	0.00	4	24.75	24.70	-4	303	-1.32%
2018/08/31	0	0.00	2	25.05	24.90	-2	308	-0.65%
2018/08/30	0	0.00	4	25.01	25.05	-4	308	-1.29%
2018/08/23	1	25.00	0	0.00	25.00	1	311	0.32%
2018/08/17	0	0.00	2	24.75	24.85	-2	317	-0.63%
2018/08/16	7	24.40	0	0.00	24.55	7	316	2.21%
2018/08/14	0	0.00	5	24.80	24.85	-5	313	-1.59%
2018/08/13	25	26.42	0	0.00	24.70	25	310	8.04%
2018/08/10	77	27.79	0	0.00	27.25	77	288	26.72%
2018/08/09	60	28.35	0	0.00	28.25	60	276	21.70%
2018/08/08	0	0.00	1	28.70	28.50	-1	268	-0.37%
2018/08/07	0	0.00	10	29.20	28.70	-10	251	-3.97%
2018/08/06	11	28.27	1	28.25	28.35	10	177	5.65%
2018/07/17	2	26.60	1	26.40	26.00	1	146	0.68%
2018/06/08	0	0.00	4	24.60	24.70	-4	164	-2.44%
2018/06/06	4	24.75	0	0.00	24.85	4	165	2.42%
2018/05/22	0	0.00	5	25.09	25.05	-5	147	-3.39%
2018/04/09	5	26.75	0	0.00	27.10	5	172	2.91%
2018/03/15	0	24.80	0	0.00	24.90	0	150	0.00%