中化生 (1762)-永豐金-敦北券商分點個股進出

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
46.30
漲跌
▼0.40
漲幅
-0.86%
成交量
177張
產業
上市生技醫療類股
250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

中化生 (1762)籌碼相關－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/05/13	0	47.40	0	0.00	46.70	0	282	0.02%
2024/05/10	0	0.00	0.1	46.85	47.30	-0.1	285	-0.04%
2024/04/24	0	45.40	0	0.00	45.15	0	297	0.01%
2024/04/19	1.1	44.30	1	45.30	43.80	0.1	309	0.04%
2024/04/18	0	45.60	0	0.00	45.70	0	308	0.01%
2024/04/16	1	45.50	0	0.00	45.10	1	318	0.32%
2024/04/15	0.1	46.35	0	0.00	46.15	0.1	320	0.02%
2024/04/12	0	47.33	0	0.00	47.15	0	313	0.00%
2024/04/11	0.3	47.84	0	0.00	47.65	0.3	309	0.11%
2024/04/08	0	48.20	0	0.00	48.20	0	301	0.00%
2024/04/03	1	47.62	0	0.00	47.60	1	301	0.35%
2024/04/02	0	48.95	0	0.00	48.75	0	293	0.00%
2024/03/26	0	49.30	0	49.20	49.10	0	285	-0.01%
2024/03/25	0	50.00	0	0.00	49.90	0	281	0.00%
2024/03/19	0.1	49.40	0	0.00	49.25	0.1	280	0.05%
2024/03/14	0	49.30	0	0.00	49.25	0	288	0.00%
2024/03/13	0.1	48.80	0	0.00	48.50	0.1	287	0.04%
2024/03/11	0	48.40	0	0.00	48.85	0	290	0.00%
2024/03/08	0	48.75	0	0.00	48.30	0	295	0.01%
2024/03/07	0	49.33	0	0.00	49.30	0	307	0.01%
2024/03/06	0	49.90	0.3	50.10	49.75	-0.3	316	-0.09%
2024/03/05	0	50.03	0	50.10	49.80	0	321	-0.01%
2024/03/04	1.1	49.56	0.1	49.85	49.60	1	329	0.29%
2024/03/01	0	50.30	1	50.10	50.00	-1	362	-0.27%
2024/02/27	0	50.50	0	0.00	50.40	0	422	0.00%
2024/02/23	0	50.33	0	0.00	49.90	0	425	0.00%
2024/02/20	0	50.20	0	0.00	50.10	0	437	0.00%
2024/02/19	0.1	51.26	0	0.00	50.30	0.1	436	0.01%
2024/02/16	0	0.00	5	50.48	50.50	-5	438	-1.14%
2024/02/15	0.1	49.99	0	0.00	49.85	0.1	439	0.03%
2024/02/02	0.1	51.40	0	0.00	51.10	0.1	435	0.02%
2024/02/01	0.1	51.70	0	0.00	51.50	0.1	435	0.03%
2024/01/31	0.1	51.80	0	0.00	51.60	0.1	436	0.03%
2024/01/30	0.1	51.90	0	0.00	51.50	0.1	442	0.02%
2024/01/29	0	52.30	0	0.00	52.10	0	444	0.00%
2024/01/26	0	52.50	0	0.00	52.30	0	447	0.00%
2024/01/25	0	52.70	0.1	52.60	52.60	0	448	-0.01%
2024/01/19	1	51.40	0	0.00	51.20	1	449	0.22%
2024/01/18	0.1	51.37	0	0.00	51.10	0.1	445	0.03%
2024/01/17	1	51.71	0	0.00	51.40	1	444	0.23%
2024/01/16	0	53.44	0	0.00	53.00	0	437	0.00%
2024/01/15	0	53.75	0	0.00	53.80	0	436	0.00%
2024/01/12	0	53.86	0	0.00	53.40	0	433	0.00%
2024/01/11	0.2	54.24	0	0.00	54.20	0.2	432	0.06%
2024/01/10	0.3	55.38	0	0.00	54.50	0.3	439	0.07%
2024/01/09	1.1	56.23	0.1	57.40	56.10	1	435	0.22%
2024/01/08	1	56.80	0	0.00	56.60	1	432	0.24%
2023/12/29	0	0.00	2	57.50	57.40	-2	447	-0.45%
2023/12/28	0	57.10	0	0.00	57.10	0	452	0.00%
2023/12/27	0.1	56.80	0	0.00	56.90	0.1	456	0.02%
2023/12/26	0	56.90	0	0.00	56.60	0	458	0.00%
2023/12/25	2	56.30	0	0.00	56.20	2	461	0.44%
2023/12/22	0	57.10	0	0.00	56.70	0	462	0.00%
2023/12/21	0	57.23	0	0.00	56.80	0	462	0.00%
2023/12/19	0.1	57.58	0	0.00	57.00	0.1	469	0.03%
2023/12/18	0	58.10	0	0.00	57.40	0	475	0.01%
2023/12/15	0	57.10	0	0.00	56.70	0	472	0.00%
2023/12/14	0	56.50	0	0.00	56.20	0	486	0.00%
2023/12/13	0.1	56.51	0.1	56.80	56.00	0	490	0.00%
2023/12/12	0.2	57.02	0	0.00	56.60	0.2	490	0.03%
2023/12/11	0.1	58.10	0	0.00	57.10	0.1	490	0.02%
2023/12/08	0	58.40	0	0.00	58.10	0	487	0.00%
2023/12/07	0.1	58.63	0.1	58.20	58.00	0.1	490	0.02%
2023/12/06	0	0.00	0.1	58.80	58.60	-0.1	495	-0.01%
2023/12/04	0.1	60.50	3.3	60.52	60.30	-3.2	487	-0.65%
2023/12/01	0	0.00	2.1	59.51	59.30	-2.1	475	-0.43%
2023/11/29	1	59.00	0	0.00	59.00	1	467	0.21%
2023/11/28	1.2	58.98	1	59.20	59.20	0.2	466	0.04%
2023/11/27	2.1	60.50	1	61.50	61.30	1.1	438	0.25%
2023/11/24	1	58.10	0	0.00	57.90	1	384	0.26%
2023/11/21	5	57.58	6	57.13	57.10	-1	380	-0.26%
2023/11/20	4	57.23	0.1	57.45	57.60	3.9	377	1.02%
2023/11/13	0	0.00	0	55.80	55.30	0	391	-0.01%
2023/11/07	0	0.00	0	55.80	55.10	0	423	-0.01%
2023/11/03	1	54.50	0	0.00	54.50	1	463	0.22%
2023/10/30	0.1	55.20	0	0.00	54.50	0.1	496	0.02%
2023/10/27	0	0.00	1	55.00	54.60	-1	508	-0.20%
2023/10/19	0	0.00	4	53.80	53.80	-4	581	-0.69%
2023/10/18	1	53.61	0	0.00	53.20	1	596	0.17%
2023/10/17	0	55.80	0	0.00	54.50	0	591	0.00%
2023/10/16	0.1	55.86	0	0.00	55.10	0.1	606	0.01%
2023/10/13	1	57.00	0	0.00	55.90	1	631	0.16%
2023/10/12	0.1	57.30	0	0.00	57.20	0.1	647	0.02%
2023/10/11	1	56.70	0	0.00	56.20	1	664	0.15%
2023/10/06	1	58.40	0	0.00	58.70	1	676	0.15%
2023/10/05	0	58.40	0	0.00	58.20	0	737	0.00%
2023/10/04	0	57.30	0	0.00	57.20	0	825	0.00%
2023/10/03	1	58.50	0	0.00	58.30	1	838	0.12%
2023/10/02	1	59.10	0	0.00	59.00	1	851	0.12%
2023/09/28	0	59.20	0	0.00	59.00	0	875	0.00%
2023/09/26	0	59.50	0	0.00	59.20	0	975	0.00%
2023/09/22	0	59.30	0	0.00	59.00	0	1,037	0.00%
2023/09/21	0	60.70	2	60.30	59.70	-2	1,077	-0.18%
2023/09/18	2	62.35	0	0.00	62.40	2	1,203	0.17%
2023/09/11	0	61.30	0	0.00	60.50	0	1,236	0.00%
2023/09/08	1	60.21	0	0.00	60.20	1	1,246	0.08%
2023/09/07	0	0.00	1	60.60	60.80	-1	1,263	-0.08%
2023/09/06	1	61.20	0	0.00	60.80	1	1,349	0.07%
2023/09/04	0	62.00	0.1	62.10	61.90	-0.1	1,405	-0.01%
2023/08/31	0	62.10	0	0.00	61.90	0	1,429	0.00%
2023/08/30	0	63.00	0.2	62.80	62.60	-0.2	1,440	-0.01%
2023/08/28	0	62.50	0	0.00	61.80	0	1,486	0.00%
2023/08/24	0	63.40	0	0.00	62.40	0	1,573	0.00%
2023/08/23	0	0.00	1	63.10	62.80	-1	1,591	-0.06%
2023/08/22	0	63.70	0.3	63.37	63.00	-0.2	1,619	-0.01%
2023/08/18	0	65.00	0.1	64.20	63.60	-0.1	1,653	0.00%
2023/08/17	12	65.50	12.1	64.21	65.50	-0.1	1,660	-0.01%
2023/08/16	0	65.93	1.1	65.83	65.50	-1	1,699	-0.06%
2023/08/14	9	66.00	2.2	66.01	65.60	6.8	1,812	0.38%
2023/08/11	1	67.70	9.1	68.10	67.50	-8.1	1,872	-0.43%
2023/08/10	0.1	68.72	6	68.45	68.40	-6	1,928	-0.31%
2023/08/09	1	70.00	10	70.50	70.00	-9	1,953	-0.46%
2023/08/08	0	0.00	0.2	71.55	71.50	-0.2	2,011	-0.01%
2023/08/07	0	72.00	0.2	72.48	72.40	-0.2	2,204	-0.01%
2023/08/04	0	72.50	0.1	72.59	72.10	-0.1	2,319	0.00%
2023/08/02	0	0.00	0	75.00	72.80	0	2,342	0.00%
2023/08/01	0	73.85	0	0.00	73.90	0	2,390	0.00%
2023/07/31	1	74.00	0.1	74.20	73.60	0.9	2,435	0.04%
2023/07/28	5	76.20	0	0.00	76.20	5	2,494	0.20%
2023/07/27	0	0.00	0.2	78.00	77.30	-0.2	2,506	-0.01%
2023/07/25	1	78.00	1	77.60	77.80	0	2,605	0.00%
2023/07/24	0	77.50	0	0.00	77.00	0	2,647	0.00%
2023/07/21	0	79.00	0	0.00	78.60	0	2,668	0.00%
2023/07/19	0	79.90	0.1	80.50	79.30	-0.1	2,696	0.00%
2023/07/18	1	79.00	0	0.00	78.00	1	2,749	0.04%
2023/07/17	1	81.00	1.4	80.51	80.30	-0.4	2,781	-0.01%
2023/07/14	1	80.40	3	79.60	80.30	-2	2,815	-0.07%
2023/07/13	2	78.80	0.1	79.50	78.50	1.9	2,858	0.07%
2023/07/12	3.1	79.07	2.1	79.38	78.40	1	2,936	0.03%
2023/07/11	5.1	81.39	1.1	82.44	81.30	4	2,978	0.13%
2023/07/10	0.1	88.90	0	0.00	90.30	0.1	2,984	0.00%
2023/07/07	0	0.00	0.1	90.40	89.90	-0.1	3,033	0.00%
2023/07/06	0.1	93.00	0	0.00	91.60	0.1	3,101	0.00%
2023/07/05	0.2	93.60	3	93.63	93.20	-2.8	3,116	-0.09%
2023/07/04	0	0.00	0.1	96.10	94.80	-0.1	3,142	0.00%
2023/07/03	1	92.40	6.1	93.03	92.90	-5.1	3,173	-0.16%
2023/06/29	0.1	92.00	9	91.33	91.80	-8.9	3,324	-0.27%
2023/06/27	1	88.70	0	0.00	89.30	1	3,426	0.03%
2023/06/21	1.1	86.51	0	0.00	86.50	1.1	3,473	0.03%
2023/06/20	0	0.00	0	87.00	86.50	0	3,479	0.00%
2023/06/19	0	0.00	1	86.80	86.20	-1	3,503	-0.03%
2023/06/15	0	0.00	0	85.40	85.70	0	3,528	0.00%
2023/06/14	4	86.20	0	0.00	85.20	4	3,557	0.11%
2023/06/13	2	83.71	1	83.80	84.30	1	3,625	0.03%
2023/06/12	2	85.00	1	84.00	84.00	1	3,707	0.03%
2023/06/09	4	92.80	0	0.00	92.80	4	3,877	0.10%
2023/06/08	0	0.00	21	87.80	87.70	-21	3,955	-0.53%
2023/06/07	7	90.10	0	0.00	89.50	7	3,957	0.18%
2023/06/06	14	90.28	0	0.00	90.40	14	3,975	0.35%
2023/06/05	0	0.00	3	88.10	89.40	-3	4,084	-0.07%
2023/06/02	1.1	88.77	0	0.00	87.60	1.1	4,115	0.03%
2023/06/01	0	0.00	1	88.80	89.10	-1	4,153	-0.02%
2023/05/31	0	89.76	0	0.00	88.80	0	4,226	0.00%
2023/05/30	2	88.81	0	89.80	89.00	2	4,266	0.05%
2023/05/29	1	91.50	0	0.00	91.80	1	4,227	0.02%
2023/05/26	4.1	91.10	0	0.00	90.70	4.1	4,223	0.10%
2023/05/25	0	93.20	0	93.30	92.80	0	4,228	0.00%
2023/05/24	0	93.93	0.1	94.10	94.30	0	4,240	0.00%
2023/05/23	0.1	94.60	0	0.00	95.00	0.1	4,221	0.00%
2023/05/22	0	0.00	0.1	94.78	95.40	-0.1	4,218	0.00%
2023/05/19	1	92.87	0	0.00	92.50	1	4,184	0.02%
2023/05/17	15	99.57	15	98.80	98.50	0	4,100	0.00%
2023/05/16	0	0.00	1	96.50	96.60	-1	4,034	-0.02%
2023/05/15	0	91.50	0	92.90	93.00	0	4,009	0.00%
2023/05/12	17	97.13	14	95.99	93.80	3	4,028	0.07%
2023/05/11	17	97.13	14	95.99	94.90	3	3,951	0.08%
2023/05/10	0	0.00	14	101.46	102.50	-14	3,756	-0.37%
2023/05/09	0.1	95.00	0	0.00	93.20	0.1	3,639	0.00%
2023/05/08	6.1	97.03	6	98.10	95.90	0.1	3,622	0.00%
2023/05/05	16	98.66	10	98.74	98.60	6	3,581	0.17%
2023/05/04	10	96.45	18	97.69	98.10	-8	3,529	-0.23%
2023/05/03	0.1	95.50	1.1	94.62	95.70	-1	3,447	-0.03%
2023/05/02	13.1	96.19	10	95.76	95.70	3.1	3,432	0.09%
2023/04/28	23	93.80	1.1	95.55	95.60	22	3,399	0.65%
2023/04/27	3	91.07	18	91.49	91.80	-15	3,319	-0.45%
2023/04/26	26	89.48	8	89.11	89.90	18	3,270	0.55%
2023/04/25	4	88.63	1	89.80	88.40	3	3,244	0.09%
2023/04/24	2	89.50	1.3	89.22	89.20	0.8	3,228	0.02%
2023/04/21	1	88.50	1	87.40	87.40	0	3,228	0.00%
2023/04/18	1	95.00	1	94.40	94.40	0	3,086	0.00%
2023/04/17	0	0.00	1	92.40	93.10	-1	3,038	-0.03%
2023/04/14	0.1	91.30	0.1	91.42	91.50	0	2,955	0.00%
2023/04/13	3	89.00	3.2	89.14	88.00	-0.2	2,870	-0.01%
2023/04/12	1	83.50	34.1	84.29	84.00	-33.1	2,795	-1.18%
2023/04/10	1	81.50	1	82.00	82.70	0	2,797	0.00%
2023/04/07	30.1	82.42	1.3	82.91	82.60	28.8	2,905	0.99%
2023/04/06	1	81.80	36	82.15	81.40	-35	3,029	-1.16%
2023/03/31	36.1	79.45	30.1	79.21	78.70	6	2,966	0.20%
2023/03/30	35.1	78.59	6	79.27	79.00	29.1	2,938	0.99%
2023/03/29	31	77.87	31.5	81.35	82.00	-0.5	2,798	-0.02%
2023/03/28	4.1	77.13	28	77.48	76.00	-23.9	2,695	-0.89%
2023/03/27	3	77.93	10	75.63	78.00	-7	2,699	-0.26%
2023/03/24	10	73.10	41	72.61	73.40	-31	2,715	-1.14%
2023/03/23	0	0.00	1	71.90	71.90	-1	2,720	-0.04%
2023/03/22	0	0.00	15	72.77	72.50	-15	2,770	-0.54%
2023/03/21	2	71.75	0	0.00	72.10	2	2,918	0.07%
2023/03/20	0	0.00	2	71.40	71.20	-2	2,996	-0.07%
2023/03/17	0.1	70.50	0	0.00	71.30	0.1	2,982	0.00%
2023/03/16	11	70.36	1	70.80	71.20	10	2,943	0.34%
2023/03/15	1	72.49	2	72.90	72.90	-1	2,856	-0.03%
2023/03/14	73.1	72.39	0.1	74.30	70.50	73.1	2,755	2.65%
2023/03/13	4	70.00	2.1	69.10	71.40	2	2,502	0.08%
2023/03/10	0	66.00	1	66.50	65.80	-1	2,381	-0.04%
2023/03/09	0	67.24	0	0.00	67.10	0	2,359	0.00%
2023/03/08	0.2	69.40	0	0.00	67.90	0.2	2,326	0.01%
2023/03/07	0.4	75.70	2.1	75.63	75.10	-1.7	2,199	-0.08%
2023/03/06	3.1	74.86	0	0.00	75.10	3.1	2,149	0.14%
2023/03/03	2	73.90	1	73.00	73.00	1	2,080	0.05%
2023/03/01	0	0.00	12	67.53	67.50	-12	1,913	-0.63%
2023/02/24	12	69.55	1	68.50	67.80	11	1,905	0.58%
2023/02/23	0	0.00	1	69.00	69.00	-1	1,889	-0.05%
2023/02/22	0	0.00	0.1	67.50	67.90	-0.1	1,859	0.00%
2023/02/21	0	0.00	1	66.80	66.90	-1	1,834	-0.05%
2023/02/20	2	67.60	0	0.00	67.00	2	1,832	0.11%
2023/02/17	0	0.00	1	66.70	66.80	-1	1,814	-0.06%
2023/02/16	0	0.00	3	66.90	67.00	-3	1,810	-0.17%
2023/02/15	0	0.00	0.1	66.80	66.40	-0.1	1,805	0.00%
2023/02/14	0	0.00	3	65.60	65.70	-3	1,785	-0.17%
2023/02/13	2.1	66.61	0	0.00	66.20	2.1	1,783	0.12%
2023/02/10	0.2	66.00	30	65.50	65.50	-29.8	1,746	-1.71%
2023/02/07	0	0.00	1	64.50	63.90	-1	1,672	-0.06%
2023/02/06	1	63.80	0	0.00	63.80	1	1,666	0.06%
2023/02/03	2	63.55	0	0.00	62.80	2	1,654	0.12%
2023/01/17	0	0.00	1	60.70	60.70	-1	1,625	-0.06%
2023/01/12	1	60.40	18	60.26	60.30	-17	1,625	-1.05%
2023/01/10	0	0.00	3	62.13	61.90	-3	1,584	-0.19%
2023/01/04	5	63.90	0	0.00	63.60	5	1,543	0.32%
2023/01/03	0	0.00	1	64.70	64.10	-1	1,528	-0.07%
2022/12/29	5	64.56	0	0.00	65.40	5	1,495	0.33%
2022/12/28	5	67.60	3	66.30	65.30	2	1,457	0.14%
2022/12/27	6	68.67	2	67.80	68.90	4	1,346	0.30%
2022/12/26	7	69.79	4	69.28	69.80	3	1,200	0.25%
2022/12/20	0	0.00	25	62.18	60.80	-25	962	-2.60%
2022/12/16	8	62.79	1	63.90	64.00	7	849	0.82%
2022/12/15	0	0.00	1	60.70	61.10	-1	749	-0.13%
2022/12/14	0	0.00	2	62.25	62.50	-2	726	-0.28%
2022/12/13	11	65.65	11	65.13	65.10	0	661	0.00%
2022/12/12	40	64.86	1.1	64.82	64.40	39	485	8.03%
2022/12/07	5	59.20	0	0.00	58.80	5	388	1.29%
2022/12/05	10	60.44	0	0.00	60.40	10	392	2.54%
2022/11/09	0	0.00	0.1	53.80	53.60	-0.1	655	-0.01%
2022/10/11	0	0.00	34	53.49	53.70	-34	833	-4.08%
2022/10/07	0	0.00	3	56.10	55.70	-3	831	-0.36%
2022/10/03	5	54.28	0	0.00	54.60	5	834	0.60%
2022/09/27	3	53.10	0	0.00	54.50	3	822	0.36%
2022/09/22	0	0.00	1	55.50	55.30	-1	820	-0.12%
2022/09/21	0	0.00	2	54.90	55.10	-2	818	-0.24%
2022/09/12	0.1	57.80	0	0.00	59.20	0.1	817	0.01%
2022/09/06	0	0.00	2	58.20	58.10	-2	812	-0.25%
2022/09/05	2	59.70	0	0.00	59.50	2	810	0.25%
2022/09/02	7	61.00	0	0.00	60.10	7	826	0.85%
2022/08/31	0	0.00	22	61.63	61.50	-22	807	-2.72%
2022/08/26	0	0.00	4	60.80	60.80	-4	750	-0.53%
2022/08/24	10	61.90	6	61.63	61.50	4	704	0.57%
2022/08/22	16	61.11	1	60.00	60.00	15	664	2.26%
2022/08/19	12	61.22	0	0.00	60.50	12	638	1.88%
2022/08/17	0	0.00	1	60.40	60.20	-1	616	-0.16%
2022/08/16	0	58.00	0	0.00	57.90	0	615	0.00%
2022/08/10	9	58.17	12	58.12	58.20	-3	641	-0.47%
2022/08/09	1	56.40	2	55.45	56.90	-1	632	-0.16%
2022/08/04	7	56.04	0	0.00	56.00	7	821	0.85%
2022/07/28	6	60.08	0	0.00	59.80	6	872	0.69%
2022/07/27	1	59.90	0	0.00	61.20	1	877	0.11%
2022/07/26	11	57.27	0	0.00	59.80	11	811	1.36%
2022/07/25	0	0.00	1	57.40	56.60	-1	803	-0.12%
2022/07/21	1	57.50	0	0.00	57.00	1	845	0.12%
2022/07/20	0	0.00	2	56.80	57.00	-2	879	-0.23%
2022/07/12	0	0.00	8	53.20	53.40	-8	1,636	-0.49%
2022/07/11	10	55.85	3	55.80	55.40	7	1,836	0.38%
2022/07/08	0	0.00	9	53.78	54.20	-9	1,920	-0.47%
2022/07/07	5	52.76	0	0.00	53.10	5	1,938	0.26%
2022/07/05	7	53.00	0	0.00	53.40	7	2,073	0.34%
2022/07/01	0	0.00	12	51.36	49.50	-12	2,079	-0.58%
2022/06/30	0	0.00	18	52.96	52.60	-18	2,073	-0.87%
2022/06/29	10	56.07	0	0.00	55.30	10	2,065	0.48%
2022/06/21	11	54.15	0	0.00	54.90	11	2,138	0.51%
2022/06/17	4	54.55	0	0.00	54.30	4	2,131	0.19%
2022/06/13	2	56.90	0	0.00	56.40	2	2,116	0.09%
2022/06/10	0	0.00	4	62.10	62.00	-4	2,095	-0.19%
2022/06/08	5	62.50	1	62.40	62.40	4	2,093	0.19%
2022/05/20	0	0.00	8	59.18	59.20	-8	2,064	-0.39%
2022/05/19	0	0.00	2	59.60	59.80	-2	2,056	-0.10%
2022/05/18	3	59.60	3	59.30	58.90	0	2,039	0.00%
2022/05/12	2	60.40	0	0.00	56.70	2	1,978	0.10%
2022/05/06	1	56.20	0	0.00	56.20	1	1,777	0.06%
2022/05/04	1	58.30	0	0.00	58.40	1	1,748	0.06%
2022/04/27	11	62.10	0	0.00	62.40	11	1,687	0.65%
2022/04/26	0	0.00	5	62.40	61.70	-5	1,662	-0.30%
2022/04/25	15	66.89	17	63.28	62.50	-2	1,626	-0.12%
2022/04/22	15	68.66	13	66.98	66.90	2	1,548	0.13%
2022/04/21	7	67.93	12	68.49	67.60	-5	1,470	-0.34%
2022/04/20	3	66.37	2	66.80	66.70	1	1,327	0.08%
2022/04/19	8	64.71	1	65.80	66.20	7	1,254	0.56%
2022/04/18	34	67.85	126	68.12	67.20	-92	1,170	-7.86%	大賣/
2022/04/15	35	66.75	35	65.06	64.60	0	892	0.00%
2022/04/14	1	63.60	12	64.38	64.00	-11	705	-1.56%
2022/04/13	2	59.80	0	0.00	59.70	2	614	0.33%
2022/04/12	0	0.00	1	60.10	58.70	-1	595	-0.17%
2022/04/11	12	61.18	0	0.00	61.70	12	548	2.19%
2022/03/28	0	0.00	6	55.00	54.10	-6	438	-1.37%
2022/03/24	6	55.30	0	0.00	57.50	6	403	1.49%
2022/03/23	0	54.00	0	0.00	53.60	0	357	0.00%
2022/03/15	0	52.90	0	0.00	52.00	0	383	0.00%
2022/02/24	0	0.00	0	60.00	56.30	0	466	0.00%
2022/02/22	0	59.50	0	0.00	58.90	0	465	0.00%
2022/02/21	0	0.00	3	60.00	60.00	-3	466	-0.64%
2022/01/11	0	0.00	15	66.31	65.70	-15	688	-2.18%
2021/12/30	1	64.70	0	0.00	64.90	1	821	0.12%
2021/12/28	1	65.30	0	0.00	64.40	1	845	0.12%
2021/12/14	1	65.60	0	0.00	64.50	1	1,006	0.10%
2021/12/08	0	0.00	10	68.40	68.40	-10	1,139	-0.88%
2021/11/26	0	0.00	11	64.62	63.80	-11	1,799	-0.61%
2021/11/11	0	0.00	1	59.00	60.00	-1	2,125	-0.05%
2021/11/10	2	60.55	0	0.00	60.90	2	2,146	0.09%
2021/11/09	4	60.93	0	0.00	61.40	4	2,150	0.19%
2021/11/08	1	65.00	0	0.00	65.40	1	2,146	0.05%
2021/11/05	2	65.50	0	0.00	65.40	2	2,180	0.09%
2021/11/04	2	66.00	0	0.00	66.10	2	2,182	0.09%
2021/11/02	1	65.80	1	65.50	65.20	0	2,158	0.00%
2021/10/29	20	65.00	0	0.00	65.20	20	2,161	0.93%
2021/10/27	101	65.48	0	0.00	65.40	101	2,152	4.69%	大買/鉅額交易
2021/10/12	1	70.40	0	0.00	70.40	1	2,076	0.05%
2021/10/08	5	79.16	0	0.00	78.20	5	2,024	0.25%
2021/10/07	2	79.10	0	0.00	78.90	2	2,022	0.10%
2021/10/06	0	0.00	31	75.88	77.50	-31	2,018	-1.54%
2021/10/05	0	0.00	2	77.55	77.80	-2	2,020	-0.10%
2021/10/04	2	77.50	0	0.00	78.00	2	2,013	0.10%
2021/10/01	0	0.00	4	79.00	79.00	-4	2,000	-0.20%
2021/09/29	0	0.00	5	78.38	79.00	-5	1,983	-0.25%
2021/09/24	31	80.24	1	82.10	82.00	30	1,966	1.53%
2021/09/23	0	0.00	4	80.70	79.50	-4	1,953	-0.20%
2021/09/22	2	78.10	0	0.00	79.30	2	1,960	0.10%
2021/09/17	1	78.90	0	0.00	79.60	1	1,990	0.05%
2021/09/16	2	79.70	3	80.60	79.10	-1	1,991	-0.05%
2021/09/15	1	79.00	0	0.00	80.00	1	1,981	0.05%
2021/09/14	3	81.73	1	82.90	81.20	2	1,966	0.10%
2021/09/10	3	80.77	1	80.50	80.50	2	1,919	0.10%
2021/09/09	0	0.00	0	79.50	79.00	0	1,848	0.00%
2021/09/08	0.1	77.80	0	76.40	75.80	0.1	1,792	0.00%
2021/09/07	2	79.30	2	79.00	80.70	0	1,751	0.00%
2021/09/06	6	83.53	9	80.37	77.00	-3	1,707	-0.18%
2021/09/03	0	0.00	0	80.30	80.10	0	1,585	0.00%
2021/09/02	0	82.20	0	0.00	80.00	0	1,551	0.00%
2021/09/01	4	79.37	1	79.00	81.20	3	1,486	0.20%
2021/08/31	0	0.00	1	79.30	79.30	-1	1,301	-0.08%
2021/08/26	0	0.00	0	71.80	70.10	0	1,204	0.00%
2021/08/19	0	69.70	0	0.00	66.10	0	1,229	0.00%
2021/08/17	0	0.00	5	68.62	67.40	-5	1,181	-0.42%
2021/08/13	0	0.00	1	67.20	67.80	-1	1,175	-0.09%
2021/08/12	0	0.00	1	64.90	67.90	-1	1,217	-0.08%
2021/08/11	0	0.00	10	63.95	64.20	-10	1,233	-0.81%
2021/08/04	5	63.80	0	0.00	63.50	5	1,775	0.28%
2021/07/23	3	61.90	0	0.00	61.60	3	2,352	0.13%
2021/07/21	2	63.50	0	0.00	63.00	2	2,463	0.08%
2021/07/20	3	63.50	0	0.00	62.80	3	2,485	0.12%
2021/07/08	0	0.00	2	63.75	63.50	-2	2,549	-0.08%
2021/07/07	1	63.80	0.5	63.30	63.70	0.5	2,568	0.02%
2021/07/05	0.5	64.80	0	0.00	64.20	0.5	2,645	0.02%
2021/07/02	1	65.00	0	0.00	65.20	1	2,655	0.04%
2021/07/01	1	67.40	0	0.00	65.50	1	2,668	0.04%
2021/06/30	1	67.30	0	0.00	67.10	1	2,652	0.04%
2021/06/23	2	65.35	0	0.00	65.30	2	2,575	0.08%
2021/06/21	0	0.00	8	63.23	62.50	-8	2,582	-0.31%
2021/06/17	0	64.60	0	0.00	64.70	0	2,570	0.00%
2021/06/11	0	0.00	24	64.60	64.30	-24	2,556	-0.94%
2021/06/02	0	0.00	2	64.50	64.40	-2	2,443	-0.08%
2021/05/28	0	0.00	2	64.00	64.00	-2	2,385	-0.08%
2021/05/26	0	0.00	2	64.30	63.20	-2	2,367	-0.08%
2021/05/24	0	0.00	2	66.00	64.00	-2	2,372	-0.08%
2021/05/20	2	63.00	1	64.40	62.90	1	2,371	0.04%
2021/05/19	1	63.90	2	64.20	62.80	-1	2,332	-0.04%
2021/05/18	27	62.16	3	63.33	63.90	24	2,271	1.06%
2021/05/17	4	63.68	4	64.38	65.30	0	2,144	0.00%
2021/05/14	3	59.43	3	60.37	59.40	0	2,003	0.00%
2021/05/13	4	64.45	4	63.75	58.20	0	1,967	0.00%
2021/05/12	3	62.17	4	61.80	61.70	-1	1,831	-0.05%
2021/05/06	3	63.63	0	0.00	64.00	3	1,646	0.18%
2021/05/05	1	66.50	0	0.00	65.80	1	1,601	0.06%
2021/05/04	17	70.26	17	69.25	67.20	0	1,561	0.00%
2021/05/03	14	67.53	5	67.10	67.80	9	1,278	0.70%
2021/04/27	2	66.40	2	67.35	67.30	0	1,187	0.00%
2021/04/22	0	0.00	2	61.90	62.30	-2	1,094	-0.18%
2021/04/20	1	63.80	0	0.00	63.20	1	1,089	0.09%
2021/04/19	2	64.00	2	63.30	63.30	0	1,092	0.00%
2021/04/15	0	0.00	1	61.20	60.50	-1	1,052	-0.09%
2021/04/14	0	59.90	5	59.70	59.90	-5	1,048	-0.48%
2021/04/08	1	60.00	0	0.00	60.40	1	942	0.11%
2021/04/07	5	59.60	0	0.00	60.00	5	929	0.54%
2021/04/01	5	58.00	0	0.00	58.30	5	913	0.55%
2021/03/17	0	0.00	2	56.70	56.70	-2	962	-0.21%
2021/03/11	0	57.30	2	57.00	57.40	-2	1,029	-0.19%
2021/03/05	0	0.00	1	57.30	57.30	-1	1,047	-0.10%
2021/03/02	1	60.80	0	0.00	59.50	1	1,074	0.09%
2021/02/25	4	60.50	0	0.00	59.90	4	1,099	0.36%
2021/02/23	0	0.00	8	57.30	57.20	-8	1,094	-0.73%
2021/02/22	23	59.57	29	60.29	59.40	-6	1,110	-0.54%
2021/02/19	6	56.10	0	0.00	56.70	6	1,088	0.55%
2021/02/17	1	54.00	0	0.00	53.80	1	1,102	0.09%
2021/02/05	0	0.00	16	54.13	54.00	-16	1,132	-1.41%
2021/02/04	0	0.00	8	54.60	54.50	-8	1,189	-0.67%
2021/02/03	4	54.20	0	0.00	54.50	4	1,287	0.31%
2021/01/29	0	0.00	4	53.70	53.40	-4	1,667	-0.24%
2021/01/28	3	53.57	0	0.00	53.60	3	1,831	0.16%
2021/01/27	1	54.00	0	0.00	54.50	1	1,835	0.05%
2021/01/26	0	0.00	8	54.48	54.20	-8	1,844	-0.43%
2021/01/25	2	55.40	5	56.10	55.00	-3	1,865	-0.16%
2021/01/22	2	53.25	5	54.62	53.20	-3	1,846	-0.16%
2021/01/20	3	57.30	13	57.29	56.90	-10	1,851	-0.54%
2021/01/19	5	55.10	6	54.30	55.90	-1	1,841	-0.05%
2021/01/18	10	54.93	1	55.00	54.60	9	1,861	0.48%
2021/01/15	1	55.00	11	54.78	54.00	-10	1,892	-0.53%
2021/01/13	1	57.00	0	0.00	56.00	1	1,920	0.05%
2021/01/12	1	59.60	1	58.80	58.40	0	1,928	0.00%
2021/01/11	4	58.38	0	0.00	57.60	4	1,955	0.20%
2021/01/08	4	59.48	1	59.60	59.10	3	1,992	0.15%
2021/01/07	0	0.00	5	60.40	59.90	-5	2,010	-0.25%
2020/12/31	2	61.70	0	0.00	61.50	2	2,131	0.09%
2020/12/23	1	62.50	3	64.00	62.50	-2	2,830	-0.07%
2020/12/22	25	64.60	0	0.00	64.00	25	3,425	0.73%
2020/12/21	2	63.30	2	63.40	62.80	0	3,708	0.00%
2020/12/18	3	61.73	0	0.00	61.50	3	3,743	0.08%
2020/12/14	2	60.90	0	0.00	60.80	2	4,224	0.05%
2020/12/11	3	60.90	0	0.00	60.80	3	4,284	0.07%
2020/12/09	2	63.00	0	0.00	62.30	2	4,374	0.05%
2020/12/08	2	62.75	0	0.00	62.90	2	4,447	0.04%
2020/12/07	4	60.98	0	0.00	61.20	4	4,523	0.09%
2020/12/04	8	63.00	0	0.00	62.20	8	4,927	0.16%
2020/12/03	2	62.05	0	0.00	62.50	2	5,371	0.04%
2020/12/02	1	62.70	0	0.00	62.60	1	5,410	0.02%
2020/12/01	1	62.80	0	0.00	63.40	1	5,454	0.02%
2020/11/27	2	62.80	0	0.00	63.50	2	5,441	0.04%
2020/11/16	1	64.30	1	63.90	64.10	0	5,397	0.00%
2020/11/13	12	63.95	15	64.37	64.90	-3	5,402	-0.06%
2020/11/12	4	65.55	2	64.50	64.40	2	5,417	0.04%
2020/11/11	3	67.90	3	66.27	67.00	0	5,498	0.00%
2020/11/09	0	0.00	1	71.80	72.00	-1	5,309	-0.02%
2020/11/06	4	69.60	4	70.50	70.50	0	5,189	0.00%
2020/11/05	6	69.68	6	69.67	70.40	0	5,116	0.00%
2020/10/29	0	0.00	2	62.00	62.40	-2	5,047	-0.04%
2020/10/23	5	62.42	3	62.43	63.20	2	5,142	0.04%
2020/10/22	1	60.90	1	61.30	61.00	0	5,146	0.00%
2020/10/21	4	61.08	4	61.20	61.20	0	5,169	0.00%
2020/10/20	2	62.10	2	63.50	61.60	0	5,166	0.00%
2020/10/19	2	62.30	2	63.10	62.50	0	5,153	0.00%
2020/10/14	1	67.10	1	67.00	66.70	0	5,119	0.00%
2020/10/08	0	0.00	15	69.07	68.20	-15	5,195	-0.29%
2020/10/07	4	70.43	3	70.57	70.00	1	5,188	0.02%
2020/10/06	0	0.00	1	70.50	70.00	-1	5,181	-0.02%
2020/10/05	10	71.05	7	71.76	70.50	3	5,175	0.06%
2020/09/29	1	68.20	1	68.20	66.60	0	5,077	0.00%
2020/09/28	3	68.97	2	70.20	67.80	1	5,108	0.02%
2020/09/25	26	74.11	23	70.05	67.80	3	4,899	0.06%
2020/09/24	15	71.01	6	71.93	75.30	9	4,373	0.21%
2020/09/23	5	68.30	6	68.13	68.50	-1	4,135	-0.02%
2020/09/22	0	0.00	10	66.70	66.90	-10	4,149	-0.24%
2020/09/21	1	68.40	1	69.00	68.80	0	4,218	0.00%
2020/09/18	0	0.00	1	70.00	66.50	-1	4,289	-0.02%
2020/09/17	1	66.70	1	67.10	66.70	0	4,257	0.00%
2020/09/16	3	65.97	0	0.00	66.60	3	4,243	0.07%
2020/09/15	6	64.67	0	0.00	65.50	6	4,263	0.14%
2020/09/14	3	63.27	2	63.55	63.60	1	4,368	0.02%
2020/09/11	1	65.50	1	66.50	63.70	0	4,731	0.00%
2020/09/10	5	65.84	8	66.50	66.00	-3	5,103	-0.06%
2020/09/09	5	68.86	5	67.06	66.40	0	5,336	0.00%
2020/09/08	1	64.00	11	64.91	66.50	-10	5,054	-0.20%
2020/09/07	0	0.00	2	60.50	60.50	-2	4,659	-0.04%
2020/09/04	0	0.00	1	53.80	55.00	-1	4,718	-0.02%
2020/08/21	5	52.60	0	0.00	52.40	5	5,596	0.09%
2020/08/20	0	0.00	1	50.90	51.10	-1	5,782	-0.02%
2020/08/19	5	54.80	0	0.00	54.50	5	5,977	0.08%
2020/08/18	2	55.00	12	56.30	55.10	-10	6,137	-0.16%
2020/08/17	0	0.00	13	56.99	56.10	-13	6,488	-0.20%
2020/08/11	0	0.00	12	51.21	52.30	-12	7,345	-0.16%
2020/08/10	12	52.95	0	0.00	52.80	12	7,626	0.16%
2020/08/07	10	55.37	0	0.00	55.30	10	8,375	0.12%
2020/08/06	5	54.70	0	0.00	53.40	5	8,907	0.06%
2020/08/03	10	54.30	0	0.00	54.60	10	9,916	0.10%
2020/07/31	0	0.00	1	51.90	51.90	-1	10,124	-0.01%
2020/07/29	1	51.10	0	0.00	51.10	1	10,997	0.01%
2020/07/20	4	54.80	8	55.20	54.70	-4	11,657	-0.03%
2020/07/17	3	54.53	1	55.00	54.70	2	11,658	0.02%
2020/07/16	2	57.30	2	58.00	57.10	0	11,677	0.00%
2020/07/15	6	57.52	8	57.83	56.80	-2	11,867	-0.02%
2020/07/14	2	59.00	19	58.50	58.50	-17	11,836	-0.14%
2020/07/13	6	60.63	2	60.60	60.50	4	11,811	0.03%
2020/07/09	4	61.08	4	61.60	61.70	0	11,791	0.00%
2020/07/08	1	62.30	1	60.90	61.10	0	11,766	0.00%
2020/07/07	4	60.55	3	59.83	60.00	1	11,771	0.01%
2020/07/06	2	63.45	1	63.30	62.80	1	11,720	0.01%
2020/07/01	4	64.13	1	65.10	64.60	3	11,526	0.03%
2020/06/30	6	64.32	5	64.46	64.70	1	11,454	0.01%
2020/06/29	2	64.50	7	64.63	64.00	-5	11,302	-0.04%
2020/06/24	16	63.54	4	64.30	61.70	12	11,117	0.11%
2020/06/22	11	62.41	9	62.82	62.20	2	10,938	0.02%
2020/06/19	13	63.65	3	64.00	61.90	10	10,866	0.09%
2020/06/18	16	66.03	44	65.65	65.70	-28	10,728	-0.26%
2020/06/17	14	62.83	19	63.30	64.00	-5	10,354	-0.05%
2020/06/16	6	60.48	4	60.20	59.10	2	9,904	0.02%
2020/06/15	1	58.10	0	0.00	58.50	1	9,604	0.01%
2020/06/12	0	0.00	1	53.50	53.20	-1	9,489	-0.01%
2020/06/11	6	54.37	2	53.70	52.40	4	9,469	0.04%
2020/06/09	28	56.70	14	56.28	57.40	14	9,370	0.15%
2020/06/08	7	55.63	1	55.10	55.30	6	9,393	0.06%
2020/06/05	5	54.98	8	55.34	56.10	-3	9,411	-0.03%
2020/06/04	5	54.60	5	55.08	55.00	0	9,527	0.00%
2020/06/03	6	55.13	6	55.63	55.00	0	9,854	0.00%
2020/06/02	1	54.20	2	56.65	54.80	-1	9,892	-0.01%
2020/06/01	1	57.90	1	60.00	58.50	0	9,767	0.00%
2020/05/29	6	57.62	4	58.10	57.80	2	9,708	0.02%
2020/05/28	1	56.90	3	57.53	57.80	-2	9,568	-0.02%
2020/05/27	1	58.30	1	58.90	58.00	0	9,431	0.00%
2020/05/26	16	64.99	51	66.04	63.70	-35	9,256	-0.38%
2020/05/25	8	65.41	45	65.36	64.70	-37	9,045	-0.41%
2020/05/22	40	66.24	17	66.91	65.30	23	8,968	0.26%
2020/05/21	2	61.80	55	62.33	63.00	-53	8,622	-0.61%
2020/05/20	59	62.04	7	63.54	61.90	52	8,530	0.61%
2020/05/19	64	67.22	11	65.23	63.10	53	8,291	0.64%
2020/05/18	17	67.39	91	68.03	66.20	-74	7,945	-0.93%
2020/05/15	87	64.60	154	66.21	64.00	-67	7,574	-0.88%	大賣/
2020/05/14	37	70.61	11	70.12	66.30	26	7,296	0.36%
2020/05/13	38	66.68	104	67.13	69.00	-66	6,520	-1.01%	大賣/
2020/05/12	73	62.29	19	61.97	62.80	54	5,937	0.91%
2020/05/11	38	54.20	14	57.01	58.00	24	5,425	0.44%
2020/05/08	105	60.81	3	59.27	55.60	102	5,073	2.01%	大買/鉅額交易
2020/05/07	24	60.08	21	62.38	61.70	3	4,883	0.06%
2020/05/06	1	66.00	3	62.47	61.00	-2	4,632	-0.04%
2020/05/05	3	61.10	0	0.00	61.30	3	4,183	0.07%
2020/05/04	0	0.00	1	55.80	55.80	-1	3,806	-0.03%
2020/04/30	4	50.80	2	50.80	50.80	2	3,720	0.05%
2020/04/29	2	45.28	0	0.00	46.25	2	3,573	0.06%
2020/04/28	0	0.00	1	46.10	46.00	-1	3,579	-0.03%
2020/04/27	0	0.00	9	44.21	44.40	-9	3,556	-0.25%
2020/04/24	5	42.57	0	0.00	42.00	5	3,479	0.14%
2020/04/23	1	46.30	0	0.00	45.90	1	3,346	0.03%
2020/04/22	0	0.00	1	44.20	44.80	-1	3,181	-0.03%
2020/04/21	1	44.65	4	45.50	44.70	-3	3,139	-0.10%
2020/04/20	137	45.66	137	44.69	44.35	0	3,039	0.00%	大買/大賣/
2020/04/13	0	0.00	1	37.00	36.90	-1	2,707	-0.04%
2020/04/10	7	36.28	6	36.66	35.60	1	2,646	0.04%
2020/04/09	5	35.35	0	0.00	34.90	5	2,576	0.19%
2020/04/08	1	34.15	0	0.00	34.15	1	2,516	0.04%
2020/04/01	0	32.30	1	32.50	32.30	-1	2,453	-0.04%
2020/03/31	0	31.85	0	0.00	31.85	0	2,440	0.00%
2020/03/30	4	32.04	4	32.31	31.85	0	2,435	0.00%
2020/03/27	1	32.10	1	32.25	31.60	0	2,438	0.00%
2020/03/26	3	31.02	2	30.85	31.50	1	2,392	0.04%
2020/03/20	1	27.25	0	0.00	27.25	1	2,284	0.04%
2020/03/17	1	30.75	3	30.70	30.65	-2	2,236	-0.09%
2020/03/13	0	0.00	6	34.25	34.15	-6	2,154	-0.28%
2020/03/12	2	38.75	0	0.00	37.90	2	2,116	0.09%
2020/03/11	2	42.60	0	0.00	42.10	2	1,993	0.10%
2020/03/10	8	45.60	1	43.80	43.55	7	1,900	0.37%
2020/03/09	6	47.74	8	47.56	48.30	-2	1,724	-0.12%
2020/03/06	2	41.90	0	0.00	44.35	2	1,344	0.15%
2020/03/05	1	40.20	0	0.00	40.35	1	1,208	0.08%
2020/02/25	2	41.30	35	41.09	40.10	-33	1,145	-2.88%
2020/02/24	15	39.42	0	0.00	39.05	15	1,043	1.44%
2020/02/21	6	38.65	0	0.00	38.20	6	993	0.60%
2020/02/17	10	38.90	3	38.65	38.50	7	984	0.71%
2020/02/10	5	38.12	0	0.00	37.85	5	988	0.51%
2020/01/30	1	41.45	0	0.00	41.45	1	926	0.11%
2020/01/13	0	0.00	7	34.96	35.00	-7	839	-0.83%
2020/01/08	4	34.93	0	0.00	34.30	4	863	0.46%
2019/12/20	3	35.50	0	0.00	35.10	3	897	0.33%
2019/11/11	0	0.00	3	35.55	36.35	-3	1,225	-0.24%
2019/10/30	2	36.60	5	35.00	37.10	-3	1,144	-0.26%
2019/10/29	6	35.98	0	0.00	35.65	6	1,094	0.55%
2019/10/25	0	0.00	4	33.85	33.85	-4	1,106	-0.36%
2019/10/09	4	34.00	9	33.70	33.20	-5	1,402	-0.36%
2019/10/03	0	0.00	1	32.60	32.55	-1	1,799	-0.06%
2019/09/23	5	32.45	0	0.00	32.20	5	2,344	0.21%
2019/09/11	1	32.85	1	33.05	32.80	0	2,333	0.00%
2019/09/10	1	35.35	0	0.00	34.95	1	2,282	0.04%
2019/09/09	0	0.00	6	33.53	33.60	-6	2,217	-0.27%
2019/09/06	1	34.55	0	0.00	34.55	1	2,201	0.05%
2019/09/05	3	35.65	2	35.40	35.25	1	2,185	0.05%
2019/09/04	1	35.50	2	34.40	35.95	-1	2,141	-0.05%
2019/09/03	0	0.00	3	33.80	33.70	-3	2,086	-0.14%
2019/09/02	0	0.00	15	33.78	34.10	-15	2,082	-0.72%
2019/08/26	0	0.00	5	33.14	33.20	-5	2,047	-0.24%
2019/08/22	0	0.00	2	34.15	34.00	-2	2,033	-0.10%
2019/08/21	0	0.00	5	34.65	34.30	-5	2,024	-0.25%
2019/08/20	9	33.41	0	0.00	34.90	9	1,974	0.46%
2019/08/15	0	0.00	7	29.55	29.25	-7	1,870	-0.37%
2019/08/13	0	0.00	3	31.00	31.30	-3	1,841	-0.16%
2019/08/12	3	31.85	5	31.94	31.65	-2	1,832	-0.11%
2019/08/02	0	0.00	4	32.00	31.55	-4	1,783	-0.22%
2019/07/31	2	33.10	0	0.00	32.95	2	1,766	0.11%
2019/07/30	5	33.93	5	34.25	32.45	0	1,751	0.00%