永昕 (4726)-富邦-台北券商分點個股進出

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

永昕

(4726)

可現股當沖

股價
43.85
漲跌
▼2.15
漲幅
-4.67%
成交量
4,847張
產業
上櫃生技醫療類股
194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

永昕 (4726)籌碼相關－富邦-台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

富邦-台北券商分點個股進出
富邦-台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
2024/04/26	50.5	45.10	9.2	44.85	43.85	41.3	1,182	3.49%
2024/04/25	15	46.05	5	45.99	46.00	10	1,126	0.89%
2024/04/24	24	46.70	10	46.49	46.70	14	1,092	1.28%
2024/04/23	41.1	48.21	52.2	49.15	46.40	-11.2	1,050	-1.06%
2024/04/22	10.1	46.47	20	47.13	46.30	-9.9	892	-1.11%
2024/04/19	9	44.16	9	43.63	44.50	0	825	0.00%
2024/04/18	2	45.30	14.1	43.44	44.90	-12.1	781	-1.55%
2024/04/17	2	43.55	6.3	44.07	44.20	-4.3	742	-0.58%
2024/04/16	15	41.05	0.1	41.20	41.95	14.9	681	2.19%
2024/04/15	0	0.00	2.2	42.22	41.80	-2.2	658	-0.33%
2024/04/12	5	41.97	6.2	41.76	41.65	-1.2	619	-0.19%
2024/04/11	3	40.30	1	41.60	40.00	2	583	0.34%
2024/04/10	23	40.89	1	40.35	40.90	22	571	3.85%
2024/04/09	21	40.55	0.1	40.30	40.30	20.9	560	3.73%
2024/04/08	40	40.51	1.1	40.03	40.70	38.9	547	7.10%
2024/04/02	5	39.04	0	0.00	38.65	5	513	0.97%
2024/04/01	0	0.00	2	39.20	39.00	-2	511	-0.39%
2024/03/29	3	38.93	0	0.00	38.55	3	508	0.59%
2024/03/28	5	38.62	4	38.75	38.50	1	505	0.20%
2024/03/27	1	39.00	1	39.15	39.00	0	500	0.00%
2024/03/26	7	38.54	0	0.00	38.10	7	491	1.42%
2024/03/22	2	37.50	1	37.45	37.20	1	485	0.21%
2024/03/21	1	38.00	0	0.00	37.55	1	478	0.21%
2024/03/20	19	38.08	0	0.00	38.05	19	471	4.03%
2024/03/19	10	38.00	0	0.00	38.00	10	470	2.12%
2024/03/18	13	37.59	0	0.00	37.60	13	470	2.76%
2024/03/15	3	37.75	0	0.00	37.65	3	469	0.64%
2024/03/14	4	38.05	0	0.00	38.00	4	466	0.86%
2024/03/13	1	38.00	0	0.00	38.00	1	466	0.21%
2024/03/12	10	38.50	0	0.00	38.50	10	463	2.16%
2024/03/11	10	38.30	0	0.00	38.30	10	460	2.17%
2024/03/08	2	38.38	0	0.00	38.25	2	462	0.43%
2024/03/07	6	39.29	29	39.12	39.10	-23	458	-5.02%
2024/03/06	40	40.39	1	40.35	40.15	39	451	8.63%
2024/03/05	2	40.00	1	40.20	40.05	1	432	0.23%
2024/03/04	12	40.20	3.5	40.03	40.20	8.5	423	2.00%
2024/03/01	24	39.35	6	39.58	38.70	18	400	4.50%
2024/02/29	68	38.81	1	38.50	39.05	67	412	16.25%
2024/02/27	0	0.00	1	37.50	37.45	-1	408	-0.24%
2024/02/26	1	37.45	0	0.00	37.70	1	409	0.24%
2024/02/23	2	37.45	0	0.00	37.45	2	410	0.49%
2024/02/22	7	37.71	0	0.00	37.60	7	410	1.71%
2024/02/16	0	0.00	6.1	39.87	39.50	-6.1	396	-1.54%
2024/02/15	1	38.80	2.1	39.24	38.75	-1.1	383	-0.29%
2024/02/05	1	37.25	0	0.00	37.40	1	372	0.27%
2024/02/01	0	0.00	12	38.25	38.50	-12	368	-3.26%
2024/01/26	13.1	38.84	5	39.17	38.30	8.1	358	2.26%
2024/01/25	7	39.25	2.2	40.08	39.15	4.8	350	1.36%
2024/01/24	0	0.00	34.1	38.41	39.00	-34.1	333	-10.24%
2024/01/23	5	38.00	1	37.40	37.35	4	314	1.27%
2024/01/22	1	38.00	1	38.05	38.20	0	304	0.00%
2024/01/19	5	37.54	56	38.07	38.10	-51	301	-16.92%
2024/01/18	8	36.95	29	37.07	37.15	-21	278	-7.54%
2024/01/17	10	37.11	65	37.31	37.35	-55	274	-20.03%
2024/01/16	47.1	37.51	40	37.43	37.30	7.1	259	2.74%
2024/01/15	6	36.47	0	0.00	36.55	6	235	2.55%
2024/01/12	1	35.50	2	35.55	35.55	-1	229	-0.44%
2024/01/11	0	0.00	7	35.54	35.50	-7	234	-2.98%
2024/01/09	1	35.00	0	0.00	34.95	1	243	0.41%
2024/01/05	1	35.10	0	0.00	35.40	1	247	0.40%
2024/01/03	2	35.10	0	0.00	35.00	2	259	0.77%
2024/01/02	1.2	35.16	0	0.00	35.15	1.2	261	0.46%
2023/12/27	2	35.73	1	35.80	35.70	1	281	0.36%
2023/12/22	0	0.00	1	35.35	35.30	-1	286	-0.35%
2023/12/21	6	35.18	0	0.00	35.15	6	290	2.07%
2023/12/19	5	35.30	0	0.00	34.95	5	295	1.69%
2023/12/18	0	0.00	1	35.70	35.40	-1	292	-0.34%
2023/12/15	0	35.60	0	0.00	35.30	0	292	0.00%
2023/12/14	7	35.44	0	0.00	35.40	7	293	2.39%
2023/12/13	5.6	35.65	0	0.00	35.35	5.6	294	1.90%
2023/12/12	2.5	35.90	0	0.00	35.85	2.5	295	0.86%
2023/12/08	0	0.00	2	36.60	36.45	-2	298	-0.67%
2023/12/05	1	37.30	0	0.00	36.70	1	301	0.33%
2023/12/04	0	0.00	5	37.60	37.60	-5	299	-1.67%
2023/11/30	1	36.90	0	0.00	36.80	1	295	0.34%
2023/11/28	1	36.50	1	36.90	36.80	0	297	0.00%
2023/11/27	4	37.43	3	37.87	37.15	1	294	0.34%
2023/11/24	1.5	35.26	0	0.00	35.80	1.5	272	0.54%
2023/11/22	5	35.90	0	0.00	35.80	5	265	1.89%
2023/11/21	3	36.12	0	0.00	36.00	3	263	1.14%
2023/11/17	0	0.00	1	35.60	35.70	-1	273	-0.37%
2023/11/16	1	35.60	0	0.00	35.60	1	277	0.36%
2023/11/15	0	0.00	21	35.42	35.45	-21	284	-7.37%
2023/11/14	3	35.45	28	35.44	35.40	-25	291	-8.57%
2023/11/09	0	0.00	2	35.70	35.80	-2	308	-0.65%
2023/10/27	1	35.90	1	36.15	35.85	0	484	0.00%
2023/10/26	2.1	34.95	0	0.00	34.90	2.1	520	0.40%
2023/10/16	1	35.50	0	0.00	35.20	1	1,307	0.08%
2023/10/12	2.4	35.87	0.4	39.35	36.10	2	1,380	0.14%
2023/10/11	6	36.00	0	0.00	35.80	6	1,386	0.43%
2023/10/06	6.1	37.02	0	0.00	36.75	6.1	1,390	0.44%
2023/10/05	4	37.00	0	0.00	36.90	4	1,401	0.29%
2023/10/04	4	37.45	0	0.00	37.15	4	1,404	0.28%
2023/10/03	1	38.30	0	0.00	38.00	1	1,413	0.07%
2023/10/02	2	38.33	1.1	38.41	38.30	0.9	1,419	0.06%
2023/09/28	1	38.20	0	0.00	38.00	1	1,437	0.07%
2023/09/21	1	38.30	0	0.00	38.25	1	1,499	0.07%
2023/09/18	0	0.00	10	39.70	39.25	-10	1,532	-0.65%
2023/09/15	1	39.70	0	0.00	39.75	1	1,537	0.07%
2023/09/13	0	0.00	10	38.70	38.70	-10	1,577	-0.63%
2023/09/11	0	0.00	13	38.58	38.30	-13	1,623	-0.80%
2023/09/07	1	38.70	0	0.00	38.55	1	1,643	0.06%
2023/08/25	1	38.40	0	0.00	38.35	1	1,986	0.05%
2023/08/24	1	38.25	1	38.40	38.30	0	1,986	0.00%
2023/08/23	1	38.00	0	0.00	38.15	1	1,984	0.05%
2023/08/22	10	38.68	0	0.00	38.65	10	1,978	0.51%
2023/08/21	1	38.80	0	0.00	38.95	1	1,976	0.05%
2023/08/14	1.1	39.32	2.1	39.11	38.95	-1	1,963	-0.05%
2023/08/11	2	40.85	0.3	41.20	40.35	1.7	1,944	0.09%
2023/08/10	1	42.50	0	0.00	41.20	1	1,930	0.05%
2023/08/09	4	42.49	0	0.00	42.20	4	1,915	0.21%
2023/08/08	8	42.75	0	0.00	42.60	8	1,910	0.42%
2023/08/07	1	43.25	0	0.00	43.30	1	1,909	0.05%
2023/08/04	2	42.93	4	42.68	43.00	-2	1,906	-0.10%
2023/08/02	20	43.01	5	43.64	42.60	15	1,898	0.79%
2023/08/01	19.3	45.80	13	45.83	44.20	6.3	1,871	0.34%
2023/07/31	8	44.47	6	44.36	44.50	2	1,829	0.11%
2023/07/28	7	43.53	5	44.06	43.30	2	1,812	0.11%
2023/07/27	6	44.51	13	44.75	44.20	-7	1,781	-0.39%
2023/07/26	40	48.33	30	47.91	45.05	10	1,731	0.58%
2023/07/25	33.5	47.78	32.1	47.93	49.00	1.4	1,575	0.09%
2023/07/24	8	45.72	7	45.84	45.40	1	1,376	0.07%
2023/07/21	3	43.80	9.1	44.12	43.65	-6.1	1,303	-0.47%
2023/07/20	33	44.43	16	44.46	44.25	17	1,256	1.35%
2023/07/19	17.1	45.66	56.3	46.32	45.95	-39.2	1,188	-3.30%
2023/07/18	21	43.66	19	44.44	43.40	2	1,056	0.19%
2023/07/17	0	0.00	18	42.49	42.70	-18	1,045	-1.72%
2023/07/14	0	0.00	3	40.80	40.45	-3	1,036	-0.29%
2023/07/13	20	39.95	0.1	40.20	39.90	19.9	1,033	1.93%
2023/07/12	19	40.70	0	0.00	40.15	19	1,025	1.85%
2023/07/11	6	41.01	21.1	41.20	41.10	-15.1	1,022	-1.47%
2023/07/10	1	41.70	7	41.61	41.15	-6	1,019	-0.59%
2023/07/07	13	42.44	0	0.00	42.35	13	1,006	1.29%
2023/07/06	20	43.21	5	43.25	42.90	15	1,000	1.50%
2023/07/05	7	43.10	1	43.30	43.20	6	991	0.60%
2023/07/04	11	42.25	0	0.00	42.20	11	986	1.12%
2023/07/03	0	0.00	0.1	42.75	42.90	-0.1	981	-0.01%
2023/06/30	0	0.00	0	42.90	42.85	0	972	0.00%
2023/06/29	10	42.85	0	0.00	42.85	10	956	1.05%
2023/06/28	1	42.75	1	42.80	42.75	0	948	0.00%
2023/06/27	0	0.00	1.1	41.61	41.60	-1.1	943	-0.11%
2023/06/26	25	41.03	0	0.00	41.10	25	930	2.69%
2023/06/21	6	41.43	0.1	42.00	41.45	5.9	929	0.63%
2023/06/20	1	41.80	0	0.00	41.70	1	925	0.11%
2023/06/19	6.1	43.45	8.1	43.38	42.30	-2	922	-0.22%
2023/06/16	0.1	42.95	11.2	42.91	43.00	-11.2	886	-1.26%
2023/06/15	3	41.03	7	41.41	41.20	-4	859	-0.47%
2023/06/14	16.1	42.42	8	42.48	41.75	8.1	846	0.96%
2023/06/13	1	42.10	26.1	42.15	41.90	-25.1	844	-2.97%
2023/06/12	16	41.60	35	42.82	41.55	-19	837	-2.27%
2023/06/09	25	42.71	22	42.68	42.60	3	816	0.37%
2023/06/08	108	43.60	66	43.96	43.60	42	792	5.30%	大買/
2023/06/07	69	42.95	12.1	42.89	43.10	56.9	704	8.07%
2023/06/06	28	40.54	1.1	40.47	40.15	26.9	593	4.53%
2023/06/05	0	0.00	0.6	40.29	40.35	-0.6	551	-0.11%
2023/06/02	1	39.55	0	0.00	39.20	1	535	0.19%
2023/06/01	0	0.00	10	39.40	39.40	-10	540	-1.85%
2023/05/31	0	0.00	32	38.86	38.85	-32	545	-5.86%
2023/05/30	11	38.82	0	0.00	38.90	11	561	1.96%
2023/05/29	0	0.00	1	39.15	39.10	-1	565	-0.18%
2023/05/25	0	0.00	1	38.75	38.75	-1	575	-0.17%
2023/05/22	1	38.70	0	0.00	38.65	1	602	0.17%
2023/05/19	0	0.00	2	37.85	37.80	-2	607	-0.33%
2023/05/17	2	38.18	0	0.00	38.10	2	621	0.32%
2023/05/16	0	0.00	0.2	38.20	38.05	-0.2	635	-0.03%
2023/05/10	0	0.00	0.2	39.08	39.15	-0.2	749	-0.03%
2023/05/05	11	39.39	0	0.00	39.15	11	861	1.28%
2023/05/04	11	40.05	70	39.31	39.90	-59	856	-6.89%
2023/05/02	12	39.40	0	0.00	39.15	12	838	1.43%
2023/04/26	0	0.00	1	37.75	38.25	-1	840	-0.12%
2023/04/25	10	37.73	31	37.46	37.90	-21	839	-2.50%
2023/04/20	8	39.73	3	39.05	39.10	5	826	0.61%
2023/04/19	17	40.48	17	39.94	40.20	0	792	0.00%
2023/04/18	0	0.00	13	39.85	39.55	-13	775	-1.68%
2023/04/17	0	0.00	1	39.55	39.55	-1	774	-0.13%
2023/04/14	0	0.00	21	40.04	39.80	-21	776	-2.71%
2023/04/13	1	39.80	0	0.00	39.60	1	766	0.13%
2023/04/12	3	39.72	0	0.00	39.45	3	765	0.39%
2023/04/11	20	39.59	0	0.00	39.35	20	771	2.59%
2023/04/10	0	0.00	1	39.00	38.90	-1	784	-0.13%
2023/03/30	1	39.60	0	0.00	39.45	1	818	0.12%
2023/03/29	0	0.00	1	39.70	39.70	-1	818	-0.12%
2023/03/28	1	38.85	5	38.70	38.60	-4	831	-0.48%
2023/03/27	0	0.00	1	39.45	39.20	-1	838	-0.12%
2023/03/24	0	0.00	1	39.70	39.55	-1	847	-0.12%
2023/03/23	0	0.00	5	39.05	38.80	-5	858	-0.58%
2023/03/21	0	0.00	6	38.30	38.50	-6	939	-0.64%
2023/03/20	6	37.60	0	0.00	37.70	6	966	0.62%
2023/03/17	0	0.00	6	37.95	37.60	-6	971	-0.62%
2023/03/16	0	0.00	3	37.45	37.40	-3	989	-0.30%
2023/03/15	10	38.60	6	38.60	38.50	4	1,030	0.39%
2023/03/14	6	38.21	10	38.14	38.10	-4	1,052	-0.38%
2023/03/13	26	39.36	11	38.50	38.60	15	1,077	1.39%
2023/03/10	0	0.00	10	39.42	39.35	-10	1,124	-0.89%
2023/03/09	15	39.99	0	0.00	39.85	15	1,154	1.30%
2023/03/08	0	0.00	33	39.91	39.70	-33	1,155	-2.86%
2023/03/06	0	0.00	1	40.30	40.30	-1	1,165	-0.09%
2023/03/03	0	0.00	5	40.90	40.85	-5	1,179	-0.42%
2023/03/02	15	40.61	2	40.80	40.85	13	1,203	1.08%
2023/03/01	10	39.82	2	40.15	39.60	8	1,232	0.65%
2023/02/24	2	39.60	0	0.00	39.35	2	1,250	0.16%
2023/02/23	15	40.15	0	0.00	40.20	15	1,267	1.18%
2023/02/22	10	39.75	0	0.00	39.70	10	1,312	0.76%
2023/02/20	10	40.55	0	0.00	40.10	10	1,339	0.75%
2023/02/17	0	0.00	7	39.87	40.50	-7	1,343	-0.52%
2023/02/16	7	39.83	0	0.00	39.90	7	1,341	0.52%
2023/02/15	0	0.00	3	39.30	39.25	-3	1,355	-0.22%
2023/02/14	7	40.26	0	0.00	39.65	7	1,358	0.52%
2023/02/13	5	40.40	5	40.92	40.25	0	1,349	0.00%
2023/02/10	0	0.00	4	40.90	40.05	-4	1,361	-0.29%
2023/02/09	1	40.70	1	40.85	40.70	0	1,344	0.00%
2023/02/08	24	42.05	11	41.46	41.20	13	1,325	0.98%
2023/02/07	9	41.14	1	41.10	40.75	8	1,276	0.63%
2023/02/06	25	39.50	3	39.40	39.80	22	1,206	1.82%
2023/02/03	17	38.63	1	38.50	38.40	16	1,189	1.34%
2023/02/02	0	0.00	2	38.68	38.55	-2	1,187	-0.17%
2023/02/01	0	38.00	2	38.10	38.10	-2	1,195	-0.17%
2023/01/30	0	0.00	1	37.75	37.90	-1	1,204	-0.08%
2023/01/17	1	37.40	0	0.00	37.30	1	1,206	0.08%
2023/01/16	0	0.00	18	36.95	37.05	-18	1,207	-1.49%
2023/01/12	5	36.00	0	0.00	36.10	5	1,219	0.41%
2023/01/11	1	36.30	0	0.00	36.30	1	1,222	0.08%
2023/01/10	11	36.40	0	0.00	36.45	11	1,224	0.90%
2023/01/04	1	37.00	0	0.00	37.10	1	1,294	0.08%
2022/12/29	0	0.00	10	37.70	37.45	-10	1,331	-0.75%
2022/12/28	1	38.30	23	38.35	38.20	-22	1,342	-1.64%
2022/12/27	4	38.94	1	38.90	39.00	3	1,350	0.22%
2022/12/26	0	0.00	21	39.61	39.40	-21	1,358	-1.55%
2022/12/22	0	0.00	2	37.95	37.80	-2	1,377	-0.15%
2022/12/21	1	37.30	1	37.20	37.20	0	1,414	0.00%
2022/12/20	10	37.10	0	0.00	37.10	10	1,441	0.69%
2022/12/16	12	38.80	1	38.70	38.75	11	1,528	0.72%
2022/12/14	3	39.78	0	0.00	39.75	3	1,620	0.19%
2022/12/13	3	39.73	4	40.80	40.60	-1	1,618	-0.06%
2022/12/12	1	40.05	2	39.75	39.35	-1	1,636	-0.06%
2022/12/08	4	39.03	5	39.10	39.00	-1	1,791	-0.06%
2022/12/07	5	40.52	2	40.03	39.95	3	1,832	0.16%
2022/12/06	1	38.60	7	39.36	38.60	-6	1,826	-0.33%
2022/12/05	11	40.39	58	39.72	40.15	-47	1,862	-2.52%
2022/12/02	5	39.04	20	38.95	39.20	-15	1,888	-0.79%
2022/12/01	6	38.42	4	38.20	38.70	2	1,922	0.10%
2022/11/30	20	37.30	1	37.40	37.20	19	2,066	0.92%
2022/11/29	0	0.00	5	37.10	37.20	-5	2,286	-0.22%
2022/11/28	0	0.00	30	37.61	37.60	-30	2,460	-1.22%
2022/11/25	2	37.55	1	36.95	36.80	1	2,703	0.04%
2022/11/24	32	37.59	20	37.55	37.60	12	3,313	0.36%
2022/11/23	23	38.23	5	37.15	38.30	18	4,135	0.44%
2022/11/22	2	36.80	2	36.33	36.25	0	4,389	0.00%
2022/11/21	1	36.90	0	0.00	36.65	1	4,586	0.02%
2022/11/18	2	36.55	1	37.00	37.05	1	4,878	0.02%
2022/11/17	1	36.40	1	35.55	35.45	0	5,008	0.00%
2022/11/16	1	36.10	7	35.42	35.55	-6	4,992	-0.12%
2022/11/15	1	35.65	0	0.00	35.65	1	5,014	0.02%
2022/11/14	30	35.83	0	0.00	35.40	30	5,008	0.60%
2022/11/11	21	35.77	3	35.62	35.35	18	5,012	0.36%
2022/11/10	2	34.95	0	0.00	35.00	2	4,999	0.04%
2022/11/09	1	34.85	1	34.55	34.75	0	5,002	0.00%
2022/11/08	18	35.61	17	34.77	34.65	1	5,002	0.02%
2022/11/07	1	34.65	5	34.55	34.45	-4	4,980	-0.08%
2022/11/03	6	34.02	1	34.20	34.20	5	4,974	0.10%
2022/11/02	1	34.55	30	34.67	34.50	-29	4,961	-0.58%
2022/11/01	15	34.28	7	34.40	34.30	8	4,951	0.16%
2022/10/31	15	33.60	0	0.00	33.35	15	4,935	0.30%
2022/10/28	4	33.11	0	0.00	32.90	4	4,933	0.08%
2022/10/27	0	0.00	5	33.64	33.85	-5	4,928	-0.10%
2022/10/25	0	0.00	7	33.70	33.70	-7	4,930	-0.14%
2022/10/24	1	34.70	0	0.00	34.20	1	4,949	0.02%
2022/10/21	15	34.31	0	0.00	34.25	15	5,065	0.30%
2022/10/20	13	34.54	0	0.00	34.85	13	5,068	0.26%
2022/10/19	11	35.59	1	35.55	35.35	10	5,098	0.20%
2022/10/18	17	35.98	0	0.00	36.00	17	5,167	0.33%
2022/10/17	6	35.85	1	35.85	35.90	5	5,171	0.10%
2022/10/14	1	36.00	0	0.00	36.20	1	5,154	0.02%
2022/10/13	1	38.00	7	37.19	35.30	-6	5,142	-0.12%
2022/10/11	0	0.00	2	36.05	36.45	-2	5,093	-0.04%
2022/10/07	0	0.00	7	38.41	38.25	-7	5,075	-0.14%
2022/10/06	1	38.90	0	0.00	38.90	1	5,063	0.02%
2022/10/05	0	0.00	7	39.01	38.30	-7	5,056	-0.14%
2022/10/04	0	0.00	1	39.00	39.00	-1	5,040	-0.02%
2022/10/03	1	38.55	0	0.00	38.30	1	5,024	0.02%
2022/09/30	1	37.80	10	37.55	37.90	-9	5,003	-0.18%
2022/09/28	1	38.00	0	0.00	37.30	1	4,958	0.02%
2022/09/27	1	39.05	0	0.00	40.00	1	4,925	0.02%
2022/09/26	1	40.00	3	40.08	39.70	-2	4,910	-0.04%
2022/09/23	9	42.12	5	42.61	41.50	4	4,877	0.08%
2022/09/22	9	43.96	10	44.22	44.10	-1	4,843	-0.02%
2022/09/21	1	42.65	2	42.03	42.85	-1	4,795	-0.02%
2022/09/20	0	0.00	2	42.45	42.30	-2	4,788	-0.04%
2022/09/19	5	42.05	4	42.83	42.15	1	4,799	0.02%
2022/09/16	5	44.67	4	44.46	44.15	1	4,735	0.02%
2022/09/15	11	45.97	13	46.38	45.05	-2	4,693	-0.04%
2022/09/14	19	45.25	22	45.08	44.85	-3	4,549	-0.07%
2022/09/13	15	45.53	12	45.69	45.45	3	4,489	0.07%
2022/09/12	20	45.05	15	45.08	45.35	5	4,455	0.11%
2022/09/08	1	44.75	5	44.81	45.00	-4	4,394	-0.09%
2022/09/07	11	45.02	8	44.82	44.10	3	4,342	0.07%
2022/09/06	13	45.93	18	45.31	44.95	-5	4,255	-0.12%
2022/09/05	26	49.73	43.1	49.32	47.80	-17.1	4,067	-0.42%
2022/09/02	41	50.97	21	49.18	48.95	20	3,842	0.52%
2022/09/01	19.1	51.26	34	50.83	51.20	-15	3,661	-0.41%
2022/08/31	139.1	52.26	172.5	52.25	51.20	-33.5	3,410	-0.98%	大買/大賣/
2022/08/30	161	49.25	174	48.73	50.00	-13	2,780	-0.47%	大買/大賣/
2022/08/29	69	46.99	69.1	46.74	48.30	-0.1	1,923	0.00%
2022/08/26	99	45.15	42	44.85	43.95	57	1,620	3.52%
2022/08/25	58	44.03	65	44.73	43.30	-7	1,399	-0.50%
2022/08/24	43	44.19	53.7	44.56	45.75	-10.7	1,083	-0.99%
2022/08/23	10	40.35	0	0.00	41.60	10	902	1.11%
2022/08/22	0.2	41.26	5	42.15	40.70	-4.8	886	-0.54%
2022/08/18	0	0.00	1	40.80	40.35	-1	834	-0.12%
2022/08/17	2	40.35	1	40.70	40.50	1	821	0.12%
2022/08/16	0	0.00	1	40.50	40.45	-1	812	-0.12%
2022/08/15	0	0.00	9	39.70	39.70	-9	798	-1.13%
2022/08/12	3	38.97	0	0.00	38.80	3	790	0.38%
2022/08/11	0	0.00	3	38.60	38.65	-3	789	-0.38%
2022/08/09	3	39.10	3	39.05	39.40	0	779	0.00%
2022/08/05	0	0.00	4	38.50	38.20	-4	775	-0.52%
2022/08/04	0	0.00	3	38.02	38.00	-3	779	-0.39%
2022/07/29	0	0.00	3	40.00	39.60	-3	759	-0.40%
2022/07/28	73	43.82	67	44.09	40.60	6	733	0.82%
2022/07/27	4	40.51	28	40.71	40.40	-24	612	-3.92%
2022/07/26	0	0.00	13	40.55	40.65	-13	600	-2.17%
2022/07/25	6.7	40.57	12	40.52	40.20	-5.3	566	-0.94%
2022/07/22	1	37.95	0	0.00	38.20	1	494	0.20%
2022/07/21	0	0.00	3	37.00	37.20	-3	493	-0.61%
2022/07/19	1	38.05	0	0.00	37.55	1	507	0.20%
2022/07/18	1	37.65	0	0.00	37.65	1	510	0.20%
2022/07/15	0	0.00	1	37.35	37.00	-1	513	-0.19%
2022/07/13	11	37.37	0	0.00	37.00	11	536	2.05%
2022/07/12	0	0.00	11	37.41	37.00	-11	556	-1.98%
2022/07/11	15.1	38.30	3	38.50	38.30	12.1	565	2.13%
2022/07/08	8.2	38.03	2	37.50	37.60	6.2	568	1.09%
2022/07/07	0	0.00	4	37.01	37.80	-4	574	-0.70%
2022/07/06	3	38.70	0	0.00	36.85	3	585	0.51%
2022/07/05	0	0.00	32	37.44	38.05	-32	601	-5.32%
2022/07/04	11	37.19	1	36.70	36.85	10	593	1.68%
2022/07/01	0	0.00	15	39.28	38.30	-15	581	-2.58%
2022/06/30	67	41.45	9	41.86	40.10	58	573	10.12%
2022/06/29	8	41.43	185	42.96	43.00	-177	547	-32.35%	大賣/鉅額交易
2022/06/28	21	41.22	10	41.70	40.60	11	504	2.18%
2022/06/27	45	41.18	28	41.92	42.05	17	486	3.50%
2022/06/24	27	37.59	0	0.00	39.05	27	459	5.88%
2022/06/23	0	0.00	1	36.95	36.70	-1	470	-0.21%
2022/06/22	0	0.00	1	37.00	36.40	-1	472	-0.21%
2022/06/21	1	35.75	0	0.00	36.30	1	478	0.21%
2022/06/17	2	37.58	0	0.00	37.55	2	482	0.41%
2022/06/16	3	38.00	0	0.00	37.65	3	480	0.62%
2022/06/09	2	38.15	2	38.70	38.80	0	479	0.00%
2022/06/08	2	37.48	13	37.22	37.20	-11	476	-2.31%
2022/06/06	1	37.50	0	37.80	37.65	1	479	0.21%
2022/06/02	0	0.00	2	37.20	37.60	-2	495	-0.40%
2022/06/01	4	37.88	0	0.00	37.80	4	508	0.79%
2022/05/20	1	35.85	4	35.94	35.85	-3	837	-0.36%
2022/05/18	0	0.00	1	36.30	36.25	-1	938	-0.11%
2022/05/17	0	0.00	3	35.82	35.75	-3	961	-0.31%
2022/05/12	1	36.00	0	0.00	34.55	1	986	0.10%
2022/05/09	1	37.80	0	0.00	36.65	1	1,000	0.10%
2022/05/06	1	38.40	2	38.40	38.40	-1	999	-0.10%
2022/05/04	1	39.00	0	0.00	38.95	1	1,047	0.10%
2022/05/03	13	39.70	0	0.00	39.50	13	1,095	1.19%
2022/04/27	1	38.50	0	0.00	38.60	1	1,102	0.09%
2022/04/26	1	40.00	1	39.80	39.45	0	1,105	0.00%
2022/04/25	1	40.50	0	0.00	40.00	1	1,108	0.09%
2022/04/21	0	0.00	3.3	42.52	42.50	-3.3	1,143	-0.28%
2022/04/20	2	41.33	1	41.65	41.20	1	1,150	0.09%
2022/04/19	1	44.45	2	42.60	42.40	-1	1,137	-0.09%
2022/04/18	1	45.05	2.3	44.54	44.40	-1.3	1,123	-0.12%
2022/04/15	9	43.70	14	43.41	43.80	-5	1,106	-0.45%
2022/04/14	4	42.70	3	43.00	43.45	1	1,092	0.09%
2022/04/13	6	42.29	0	0.00	42.80	6	1,082	0.55%
2022/04/11	15	42.64	54	42.31	44.00	-39	1,060	-3.68%
2022/04/08	25	41.59	2	41.65	41.45	23	1,034	2.22%
2022/04/07	36	40.82	0	0.00	40.70	36	1,033	3.48%
2022/04/06	67	42.06	0.1	41.95	41.65	66.9	1,035	6.46%
2022/03/31	1	40.50	13.1	40.89	40.50	-12.1	1,024	-1.18%
2022/03/28	26	42.38	0	0.00	42.00	26	1,077	2.41%
2022/03/25	3	40.73	1	41.00	41.20	2	1,056	0.19%
2022/03/23	0.2	41.00	2.1	40.52	41.00	-1.9	1,044	-0.18%
2022/03/22	0	0.00	2	39.68	39.80	-2	1,029	-0.19%
2022/03/21	0	0.00	1	39.40	39.40	-1	1,027	-0.10%
2022/03/10	0	0.00	2	39.73	39.20	-2	1,035	-0.19%
2022/03/09	0	0.00	4	38.85	38.65	-4	1,032	-0.39%
2022/03/08	1	38.00	0	0.00	37.95	1	1,031	0.10%
2022/03/07	4	39.53	35	39.36	39.25	-31	1,020	-3.04%
2022/03/04	1	41.05	2	41.45	41.00	-1	1,014	-0.10%
2022/03/02	0	0.00	2	42.10	42.25	-2	1,024	-0.20%
2022/03/01	2	41.65	2	42.05	42.10	0	1,024	0.00%
2022/02/25	2	42.45	0	0.00	42.10	2	1,013	0.20%
2022/02/24	9	43.41	93.3	42.31	42.10	-84.3	996	-8.46%
2022/02/23	5	47.07	46	47.71	46.60	-41	948	-4.32%
2022/02/22	48	49.94	114.4	48.28	49.00	-66.4	918	-7.23%	大賣/
2022/02/21	0	0.00	6	47.20	47.20	-6	789	-0.76%
2022/02/18	55	41.72	26.2	41.43	42.95	28.9	735	3.92%
2022/02/17	62	40.94	18	41.00	40.80	44	692	6.36%
2022/02/16	25	40.70	4	40.50	40.10	21	676	3.10%
2022/02/15	0	0.00	7	39.79	39.50	-7	665	-1.05%
2022/02/10	2	39.75	0	0.00	39.65	2	654	0.31%
2022/02/08	1	39.90	5	40.06	40.20	-4	638	-0.63%
2022/02/07	1	40.06	1	41.80	40.30	0	635	0.00%
2022/01/26	12	42.66	16	41.58	41.10	-4	640	-0.62%
2022/01/25	21	41.82	4	41.56	41.95	17	609	2.79%
2022/01/24	0	0.00	22	38.46	39.35	-22	562	-3.91%
2022/01/20	15	39.60	0	0.00	39.60	15	571	2.63%
2022/01/19	0	0.00	1	40.10	40.10	-1	577	-0.17%
2022/01/18	22	39.67	0	0.00	39.15	22	566	3.89%
2022/01/17	25	41.09	1	41.20	40.30	24	558	4.30%
2022/01/14	10	39.86	10	39.29	40.20	0	533	0.00%
2022/01/13	5	38.60	3	38.77	38.75	2	506	0.40%
2022/01/12	0	0.00	1	38.50	37.90	-1	495	-0.20%
2022/01/11	0	0.00	1	38.50	37.80	-1	494	-0.20%
2022/01/10	0	0.00	3	39.25	38.25	-3	492	-0.61%
2022/01/07	0	0.00	3	37.43	37.90	-3	487	-0.62%
2022/01/04	0	0.00	1	37.35	37.35	-1	499	-0.20%
2022/01/03	6	37.69	1	37.80	37.70	5	500	1.00%
2021/12/30	1	37.70	0	0.00	37.90	1	505	0.20%
2021/12/29	0	0.00	70	37.37	37.25	-70	507	-13.78%
2021/12/24	2	38.30	0	0.00	38.00	2	533	0.38%
2021/12/23	0.1	39.54	0	0.00	40.00	0.1	512	0.02%
2021/12/22	9	41.13	5	41.16	40.70	4	512	0.78%
2021/12/21	0	0.00	2	38.40	38.05	-2	480	-0.42%
2021/12/17	0	0.00	2	38.15	38.10	-2	479	-0.42%
2021/12/15	0	0.00	5	38.20	38.10	-5	492	-1.02%
2021/12/10	0	0.00	1	40.50	39.80	-1	510	-0.20%
2021/12/09	27	39.34	18	39.15	38.75	9	506	1.78%
2021/12/08	9	38.50	1	39.50	39.20	8	513	1.56%
2021/12/07	5	38.60	1	38.80	38.20	4	522	0.77%
2021/12/03	1	38.05	0	0.00	38.30	1	558	0.18%
2021/12/02	15	38.27	12	38.09	38.05	3	580	0.52%
2021/11/30	0	0.00	1	38.90	38.80	-1	618	-0.16%
2021/11/29	0	0.00	11	40.26	39.80	-11	617	-1.78%
2021/11/26	10	40.60	1	40.60	40.30	9	618	1.46%
2021/11/25	1	39.80	0	0.00	39.55	1	602	0.17%
2021/11/24	0	0.00	1	38.95	39.20	-1	597	-0.17%
2021/11/23	0	0.00	2	40.00	38.70	-2	599	-0.33%
2021/11/19	4	40.14	150	40.00	38.60	-146	602	-24.23%	大賣/鉅額交易
2021/11/18	0	0.00	2	37.75	39.75	-2	580	-0.34%
2021/11/17	1	35.30	0	0.00	36.15	1	565	0.18%
2021/11/16	0	0.00	1	36.10	35.65	-1	575	-0.17%
2021/11/12	0	0.00	2	35.90	35.75	-2	615	-0.32%
2021/11/11	0	0.00	2	35.78	36.00	-2	628	-0.32%
2021/11/10	0	0.00	2	35.90	35.75	-2	639	-0.31%
2021/11/08	0	0.00	2	36.08	36.15	-2	653	-0.31%
2021/11/03	1	36.90	1	37.60	37.05	0	701	0.00%
2021/10/28	11	35.70	0	0.00	35.50	11	814	1.35%
2021/10/26	0	0.00	6	33.46	33.30	-6	1,008	-0.59%
2021/10/21	1	33.50	12	33.25	33.40	-11	1,113	-0.99%
2021/10/18	0	0.00	1	33.00	33.30	-1	1,177	-0.08%
2021/10/14	0	0.00	2	33.23	33.40	-2	1,379	-0.14%
2021/10/13	0	0.00	1	31.80	32.20	-1	1,392	-0.07%
2021/10/07	2	33.95	1	34.30	34.30	1	1,431	0.07%
2021/10/05	0	0.00	1	34.30	34.20	-1	1,613	-0.06%
2021/10/04	2	35.43	21	33.95	33.85	-19	1,628	-1.17%
2021/10/01	3	37.85	0	0.00	37.50	3	1,617	0.19%
2021/09/30	0	0.00	1	37.85	38.60	-1	1,625	-0.06%
2021/09/29	14	38.08	0	0.00	37.85	14	1,641	0.85%
2021/09/22	2	38.80	1	38.85	39.05	1	1,769	0.06%
2021/09/17	20	40.12	0	0.00	39.80	20	1,788	1.12%
2021/09/16	1	40.75	0	0.00	40.70	1	1,790	0.06%
2021/09/14	1	41.40	0	0.00	41.25	1	1,807	0.06%
2021/09/10	0	0.00	8	41.80	41.75	-8	1,861	-0.43%
2021/09/09	14	42.62	11	42.31	42.40	3	1,875	0.16%
2021/09/08	1	41.80	4	41.55	41.40	-3	1,864	-0.16%
2021/09/07	6	42.23	10	42.01	42.30	-4	1,880	-0.21%
2021/09/06	0	0.00	1	41.50	41.00	-1	1,916	-0.05%
2021/09/03	11	42.47	1	42.00	41.45	10	2,009	0.50%
2021/09/02	0	0.00	1	40.75	40.70	-1	2,161	-0.05%
2021/09/01	7	40.83	6	40.75	40.70	1	2,389	0.04%
2021/08/30	0	0.00	4	41.18	41.00	-4	2,483	-0.16%
2021/08/26	0	0.00	6	40.90	41.25	-6	2,506	-0.24%
2021/08/25	0	0.00	2	41.05	41.00	-2	2,512	-0.08%
2021/08/23	0	0.00	17	41.74	41.50	-17	2,582	-0.66%
2021/08/20	15	41.46	0	0.00	41.15	15	2,591	0.58%
2021/08/19	9	41.12	0	0.00	40.65	9	2,602	0.35%
2021/08/18	19	42.02	18	41.45	41.25	1	2,610	0.04%
2021/08/17	0	0.00	11	41.13	40.60	-11	2,622	-0.42%
2021/08/11	11	41.03	2	41.35	40.80	9	2,777	0.32%
2021/08/10	3	42.30	9	42.16	41.95	-6	2,881	-0.21%
2021/08/09	2	42.73	7	42.36	42.30	-5	3,094	-0.16%
2021/08/06	5	44.00	5	44.47	43.70	0	3,175	0.00%
2021/08/04	6	43.43	33	43.71	43.50	-27	3,324	-0.81%
2021/08/03	25	44.31	16	44.62	44.35	9	3,328	0.27%
2021/08/02	140	45.70	21	45.99	46.20	119	3,280	3.63%	大買/鉅額交易
2021/07/30	43	44.28	34	43.76	44.50	9	3,188	0.28%
2021/07/29	40	42.41	23.2	43.41	43.25	16.8	3,100	0.54%
2021/07/28	22	41.16	5	41.20	41.15	17	3,044	0.56%
2021/07/27	4	41.35	0	0.00	41.10	4	3,091	0.13%
2021/07/26	1	42.50	5	42.07	42.50	-4	3,170	-0.13%
2021/07/23	2	40.95	6	41.83	41.30	-4	3,189	-0.13%
2021/07/22	91	41.30	6	41.13	40.95	85	3,196	2.66%
2021/07/21	19	41.89	1	42.25	41.35	18	3,200	0.56%
2021/07/20	31	43.56	43	43.24	42.25	-12	3,190	-0.38%
2021/07/19	117	41.52	5	41.56	41.70	112	3,048	3.67%	大買/鉅額交易
2021/07/16	3	41.50	3	41.15	41.40	0	3,055	0.00%
2021/07/15	1	41.05	8	41.25	41.10	-7	3,069	-0.23%
2021/07/14	16	40.68	0	0.00	40.65	16	3,095	0.52%
2021/07/13	16	42.32	1	43.20	41.25	15	3,117	0.48%
2021/07/12	27	43.51	12	42.86	44.00	15	3,080	0.49%
2021/07/09	2	41.73	5	41.52	41.00	-3	2,999	-0.10%
2021/07/08	2	40.75	5	41.31	41.30	-3	3,227	-0.09%
2021/07/07	2	40.45	1	40.60	40.35	1	3,578	0.03%
2021/07/06	1	40.80	10	40.84	40.55	-9	3,607	-0.25%
2021/07/05	3	41.38	7	41.40	41.20	-4	3,784	-0.11%
2021/07/02	14	42.25	6	41.83	41.80	8	4,039	0.20%
2021/07/01	5	43.14	3	42.78	42.20	2	4,081	0.05%
2021/06/30	15	43.27	18	43.25	42.85	-3	4,062	-0.07%
2021/06/29	5	40.59	0	0.00	41.20	5	4,015	0.12%
2021/06/28	11	40.89	4	40.99	40.80	7	4,008	0.17%
2021/06/24	2	41.90	30	41.87	41.70	-28	4,006	-0.70%
2021/06/23	1	42.20	3	42.10	42.10	-2	4,003	-0.05%
2021/06/22	1	42.00	2	42.85	42.00	-1	4,066	-0.02%
2021/06/21	13	44.00	14	43.26	42.80	-1	4,093	-0.02%
2021/06/18	0	0.00	2	42.55	42.75	-2	4,072	-0.05%
2021/06/16	2	41.58	11.2	42.05	41.55	-9.2	4,052	-0.23%
2021/06/15	16.1	43.59	32.2	42.50	42.35	-16.1	4,034	-0.40%
2021/06/11	43.2	46.00	23	45.07	44.05	20.2	3,993	0.51%
2021/06/10	29.1	45.78	95	45.40	45.50	-65.9	3,931	-1.68%
2021/06/09	59	44.15	34	44.74	44.65	25	3,760	0.66%
2021/06/08	35	40.78	7	42.44	42.45	28	3,540	0.79%
2021/06/07	1	39.70	1	39.30	38.60	0	3,473	0.00%
2021/06/04	6	38.80	0	0.00	38.25	6	3,451	0.17%
2021/06/03	10.1	39.20	0	0.00	38.50	10.1	3,442	0.29%
2021/06/02	1	38.80	0	0.00	38.75	1	3,442	0.03%
2021/06/01	4	38.04	9	37.82	38.90	-5	3,441	-0.15%
2021/05/31	3.2	39.50	1	39.00	39.05	2.2	3,410	0.06%
2021/05/28	8	41.42	8	41.31	41.15	0	3,372	0.00%
2021/05/27	10.1	41.13	0	0.00	41.35	10.1	3,363	0.30%
2021/05/26	2	41.05	2	42.00	40.65	0	3,353	0.00%
2021/05/25	2	40.90	5	40.65	40.60	-3	3,370	-0.09%
2021/05/24	5	42.91	2	42.28	42.25	3	3,390	0.09%
2021/05/21	8	41.86	13	41.73	41.25	-5	3,444	-0.15%
2021/05/20	3	42.42	4	42.25	41.75	-1	3,494	-0.03%
2021/05/19	6	42.65	7	42.69	41.85	-1	3,510	-0.03%
2021/05/18	10	43.95	19	43.10	43.75	-9	3,489	-0.26%
2021/05/17	47	45.50	18	46.05	46.45	29	3,370	0.86%
2021/05/14	7	43.24	5	42.48	42.25	2	3,171	0.06%
2021/05/13	15	41.60	7	41.30	41.00	8	3,099	0.26%
2021/05/12	7	41.14	19	42.06	40.65	-12	3,021	-0.40%
2021/05/11	10	40.13	1	39.00	40.30	9	2,907	0.31%
2021/05/07	0	0.00	1.3	40.06	41.00	-1.3	2,870	-0.05%
2021/05/06	10	40.00	16.7	41.05	39.50	-6.7	2,858	-0.23%
2021/05/05	1	41.20	2	41.10	41.20	-1	2,835	-0.04%
2021/05/04	8	42.36	11	42.67	41.50	-3	2,819	-0.11%
2021/05/03	44	48.04	28	47.62	46.00	16	2,771	0.58%
2021/04/29	17	46.04	0.1	45.70	45.35	17	2,680	0.63%
2021/04/28	2	46.00	0	0.00	45.05	2	2,639	0.08%
2021/04/27	3	47.33	2.1	46.96	47.00	0.9	2,621	0.03%
2021/04/26	18	45.85	1	45.80	45.55	17	2,596	0.65%
2021/04/23	4	43.65	1	43.55	43.90	3	2,575	0.12%
2021/04/22	5	43.76	2	43.08	43.45	3	2,561	0.12%
2021/04/21	16	45.66	10	45.00	45.20	6	2,541	0.24%
2021/04/20	6.1	44.41	55.1	43.57	46.90	-49	2,522	-1.94%
2021/04/19	16	47.43	2	47.33	46.05	14	2,485	0.56%
2021/04/16	5	49.10	0	0.00	49.10	5	2,443	0.20%
2021/04/15	0	0.00	8	49.83	49.80	-8	2,414	-0.33%
2021/04/14	435	50.77	596.9	46.99	50.40	-161.9	2,380	-6.80%	大買/大賣/鉅額交易
2021/04/13	502.5	49.67	502	49.45	47.30	0.5	2,137	0.02%	大買/大賣/
2021/04/12	1	49.40	90	49.40	49.40	-89	1,775	-5.01%
2021/04/09	243	44.37	184.5	43.09	44.95	58.5	1,737	3.37%	大買/大賣/
2021/04/08	558	40.62	571.6	40.60	40.90	-13.6	1,549	-0.88%	大買/大賣/
2021/04/07	7	36.72	14	37.20	37.20	-7	1,288	-0.54%
2021/04/06	0	0.00	1	33.75	33.85	-1	1,237	-0.08%
2021/04/01	0.1	33.80	0	0.00	33.75	0.1	1,225	0.00%
2021/03/31	0.1	34.80	1	35.00	34.50	-0.9	1,209	-0.07%
2021/03/30	2	35.65	4	35.45	35.15	-2	1,202	-0.17%
2021/03/29	1	35.00	33	35.23	35.10	-32	1,197	-2.67%
2021/03/26	4	34.80	2	34.60	34.65	2	1,190	0.17%
2021/03/25	8	35.58	6	34.08	35.15	2	1,184	0.17%
2021/03/24	3	34.27	4	34.73	34.80	-1	1,113	-0.09%
2021/03/23	0	0.00	4	32.60	32.80	-4	1,063	-0.38%
2021/03/22	2.1	31.94	5	32.11	31.70	-2.9	1,050	-0.28%
2021/03/19	2	32.43	0	0.00	32.25	2	1,043	0.19%
2021/03/18	4	32.55	0	0.00	32.55	4	1,039	0.38%
2021/03/17	1	32.20	12	32.10	32.35	-11	1,050	-1.05%
2021/03/16	4.1	31.79	14	31.86	32.00	-9.9	1,039	-0.96%
2021/03/15	0	0.00	1	33.00	33.10	-1	1,005	-0.10%
2021/03/12	2	33.45	24	33.13	33.20	-22	1,016	-2.17%
2021/03/11	2	33.88	0	0.00	33.95	2	1,027	0.19%
2021/03/08	5	35.10	1	36.50	34.80	4	1,074	0.37%
2021/03/05	1	35.00	3	35.18	35.00	-2	1,066	-0.19%
2021/02/26	3	35.50	4	35.63	35.40	-1	1,052	-0.09%
2021/02/25	18	36.91	13	35.96	35.75	5	1,048	0.48%
2021/02/24	2	36.13	6	35.95	36.10	-4	1,012	-0.40%
2021/02/23	46	37.44	80	36.75	34.50	-34	964	-3.53%
2021/02/22	43	37.07	48	36.79	37.85	-5	864	-0.58%
2021/02/19	14	34.36	133	34.50	34.45	-119	791	-15.03%	大賣/鉅額交易
2021/02/18	30	32.30	12	32.35	32.60	18	733	2.45%
2021/02/17	0	0.00	2	30.65	30.80	-2	705	-0.28%
2021/02/05	18	31.90	8	32.35	31.70	10	707	1.41%
2021/02/04	3	31.43	3	31.23	31.35	0	688	0.00%
2021/02/03	11	30.74	0	0.00	30.50	11	681	1.61%
2021/01/29	1	30.10	0	0.00	29.95	1	685	0.15%
2021/01/28	1	30.30	0	0.00	30.30	1	688	0.15%
2021/01/26	1	30.35	0	0.00	30.90	1	693	0.14%
2021/01/25	9	31.48	1	31.30	31.45	8	699	1.14%
2021/01/22	1	30.10	0	0.00	29.90	1	699	0.14%
2021/01/21	0	0.00	1	29.85	29.80	-1	706	-0.14%
2021/01/20	0	0.00	2	29.10	29.50	-2	710	-0.28%
2021/01/19	0	0.00	4	30.00	29.20	-4	722	-0.55%
2021/01/18	4	29.48	0	0.00	29.65	4	746	0.54%
2021/01/15	0	0.00	2	29.15	29.00	-2	752	-0.27%
2021/01/13	0	0.00	5	30.58	30.50	-5	758	-0.66%
2021/01/12	0	0.00	4	31.00	30.90	-4	764	-0.52%
2021/01/08	0	0.00	1	31.05	30.90	-1	772	-0.13%
2021/01/07	0	0.00	6	31.50	31.25	-6	781	-0.77%
2021/01/06	5	31.80	1	31.55	31.50	4	789	0.51%
2021/01/05	0	0.00	6	31.47	31.50	-6	799	-0.75%
2021/01/04	3	31.58	0	0.00	31.60	3	811	0.37%
2020/12/31	3	32.37	0	0.00	32.20	3	819	0.37%
2020/12/29	3	32.45	3	32.10	32.50	0	825	0.00%
2020/12/28	0	0.00	11	31.54	31.60	-11	834	-1.32%
2020/12/25	1	31.35	0	0.00	31.30	1	836	0.12%
2020/12/24	1	31.65	0	0.00	31.45	1	847	0.12%
2020/12/23	2	32.48	0	0.00	31.65	2	852	0.23%
2020/12/21	5	31.37	0	0.00	31.05	5	880	0.57%
2020/12/18	5	31.50	0	0.00	31.50	5	896	0.56%
2020/12/16	1	32.00	0	0.00	31.70	1	1,074	0.09%
2020/12/15	1	32.00	0	0.00	31.70	1	1,078	0.09%
2020/12/11	4	31.29	6	31.49	32.00	-2	1,081	-0.18%
2020/12/10	0	0.00	1	34.15	33.15	-1	1,072	-0.09%
2020/12/09	1	34.15	3	34.22	34.15	-2	1,076	-0.19%
2020/12/08	2	33.30	2	33.05	33.35	0	1,097	0.00%
2020/12/07	3	31.60	3	31.70	31.60	0	1,123	0.00%
2020/12/04	185	33.59	6	33.23	33.05	179	1,138	15.73%	大買/鉅額交易
2020/12/03	1	35.30	0	0.00	34.60	1	1,152	0.09%
2020/12/02	3	36.80	0	0.00	36.55	3	1,142	0.26%
2020/12/01	1	37.90	4	37.25	37.25	-3	1,147	-0.26%
2020/11/30	2	37.75	1	37.80	37.50	1	1,162	0.09%
2020/11/27	0	0.00	4	37.30	37.20	-4	1,177	-0.34%
2020/11/26	2	37.10	0	0.00	37.20	2	1,194	0.17%
2020/11/25	0	0.00	8	37.72	37.30	-8	1,214	-0.66%
2020/11/23	0	0.00	5	38.58	38.45	-5	1,347	-0.37%
2020/11/20	1	39.30	5	38.91	39.05	-4	1,372	-0.29%
2020/11/19	1	39.95	2	39.85	40.00	-1	1,379	-0.07%
2020/11/18	3	38.15	2	38.10	38.20	1	1,369	0.07%
2020/11/17	3	37.90	0	0.00	37.75	3	1,387	0.22%
2020/11/16	9	39.01	0	0.00	38.60	9	1,422	0.63%
2020/11/13	1	38.20	3	38.75	38.60	-2	1,479	-0.14%
2020/11/12	3	38.40	0	0.00	37.80	3	1,534	0.20%
2020/11/11	4	39.13	2	39.43	38.60	2	1,534	0.13%
2020/11/10	1	37.45	2	38.50	37.25	-1	1,530	-0.07%
2020/11/09	2	37.80	0	0.00	37.80	2	1,550	0.13%
2020/11/06	4	37.73	0	0.00	37.50	4	1,591	0.25%
2020/11/05	0	0.00	5	37.99	37.80	-5	1,621	-0.31%
2020/11/04	3	37.90	3	37.53	37.35	0	1,637	0.00%
2020/11/03	1	38.70	0	0.00	37.80	1	1,661	0.06%
2020/11/02	0	0.00	4	37.75	38.35	-4	1,711	-0.23%
2020/10/30	2	38.73	0	0.00	37.60	2	1,752	0.11%
2020/10/29	0	0.00	2	38.93	39.00	-2	1,809	-0.11%
2020/10/28	1	39.65	1	40.65	39.05	0	1,876	0.00%
2020/10/27	1	40.10	27	40.54	40.00	-26	1,924	-1.35%
2020/10/26	25	40.31	1	39.65	39.65	24	1,976	1.21%
2020/10/23	0	0.00	1	42.05	41.85	-1	2,008	-0.05%
2020/10/22	2	41.93	3	42.58	42.10	-1	2,084	-0.05%
2020/10/21	2	43.80	0	0.00	43.65	2	2,118	0.09%
2020/10/20	2	44.38	2	44.50	43.85	0	2,135	0.00%
2020/10/16	2	44.08	1	44.55	43.75	1	2,191	0.05%
2020/10/15	0	0.00	1	44.35	44.30	-1	2,212	-0.05%
2020/10/14	1	45.15	20	45.17	45.10	-19	2,253	-0.84%
2020/10/13	2	45.23	99	44.98	45.00	-97	2,284	-4.25%
2020/10/12	6	46.05	0	0.00	45.75	6	2,308	0.26%
2020/10/08	3	46.68	2	46.95	46.60	1	2,371	0.04%
2020/10/07	2	47.20	1	47.70	47.05	1	2,425	0.04%
2020/10/06	3	48.02	0	0.00	47.20	3	2,521	0.12%
2020/10/05	2	48.35	1	48.70	47.90	1	2,768	0.04%
2020/09/30	1	45.50	0	0.00	45.80	1	2,777	0.04%
2020/09/29	2	45.50	5	45.81	45.50	-3	2,824	-0.11%
2020/09/28	1	46.70	3	46.65	46.30	-2	2,880	-0.07%
2020/09/25	9	47.13	3	46.87	46.15	6	2,972	0.20%
2020/09/24	3	48.92	3	48.92	49.10	0	3,138	0.00%
2020/09/23	6	48.43	0	0.00	48.50	6	3,195	0.19%
2020/09/22	13	49.23	6	49.00	48.95	7	3,258	0.21%
2020/09/21	5	52.03	13	51.32	52.50	-8	3,221	-0.25%
2020/09/18	0	0.00	2	47.93	48.00	-2	3,142	-0.06%
2020/09/17	0	0.00	3	47.20	47.00	-3	3,165	-0.09%
2020/09/16	5	47.31	3	47.50	46.90	2	3,212	0.06%
2020/09/15	5	48.04	3	48.55	47.70	2	3,279	0.06%
2020/09/14	3	47.58	3	47.80	47.40	0	3,326	0.00%
2020/09/11	4	48.35	6	49.95	47.50	-2	3,402	-0.06%
2020/09/10	14	50.30	10	50.32	49.55	4	3,453	0.12%
2020/09/09	7	48.32	3	49.48	49.00	4	3,509	0.11%
2020/09/08	4	48.63	17	48.48	50.40	-13	3,578	-0.36%
2020/09/07	6	46.54	17	46.49	45.90	-11	3,579	-0.31%
2020/09/04	13	46.48	7	46.94	47.00	6	3,664	0.16%
2020/09/03	0	0.00	15	47.19	47.00	-15	3,781	-0.40%
2020/09/02	14	47.59	22	47.47	47.15	-8	3,842	-0.21%
2020/09/01	8	49.18	14	48.95	48.70	-6	3,829	-0.16%
2020/08/31	8	51.05	3	50.67	50.00	5	3,812	0.13%
2020/08/28	11	51.28	42	51.14	51.50	-31	3,791	-0.82%
2020/08/27	25	51.93	19	51.83	52.30	6	3,740	0.16%
2020/08/26	6	49.41	2	49.13	48.90	4	3,655	0.11%
2020/08/25	56	46.27	1	46.20	46.95	55	3,628	1.52%
2020/08/24	6	46.86	4	46.93	46.20	2	3,612	0.06%
2020/08/21	11	46.23	9	46.70	46.90	2	3,610	0.06%
2020/08/20	56	46.08	9	45.62	45.80	47	3,615	1.30%
2020/08/19	17	49.78	12	49.62	49.10	5	3,594	0.14%
2020/08/18	4	49.29	27	50.09	50.30	-23	3,581	-0.64%
2020/08/17	3	45.78	0	0.00	45.75	3	3,571	0.08%
2020/08/14	2	46.43	1	46.20	45.80	1	3,593	0.03%
2020/08/13	21	46.97	2	47.10	46.00	19	3,664	0.52%
2020/08/12	5	48.56	4	47.31	48.95	1	3,766	0.03%
2020/08/11	9	46.76	9	46.68	45.50	0	3,783	0.00%
2020/08/10	6	49.42	1	50.20	48.60	5	3,828	0.13%
2020/08/07	10	50.10	1	50.50	50.50	9	3,825	0.24%
2020/08/06	11	52.41	18	51.88	50.80	-7	3,795	-0.18%
2020/08/05	10	53.25	7	54.37	53.10	3	3,742	0.08%
2020/08/04	9	53.41	6	52.65	53.00	3	3,691	0.08%
2020/08/03	15	52.16	5	52.86	54.20	10	3,646	0.27%
2020/07/31	21	50.19	7	49.76	49.30	14	3,617	0.39%
2020/07/30	5	47.14	16	48.63	50.10	-11	3,572	-0.31%
2020/07/29	14	44.53	8	45.75	45.60	6	3,504	0.17%
2020/07/28	14	44.01	8	44.88	43.75	6	3,447	0.17%
2020/07/27	13	49.74	2	51.00	48.60	11	3,367	0.33%
2020/07/24	1	53.20	0	0.00	54.00	1	3,331	0.03%
2020/07/23	1	55.50	0	0.00	55.50	1	3,322	0.03%
2020/07/22	0	0.00	2	54.50	54.50	-2	3,278	-0.06%
2020/07/21	2.3	49.51	1	50.60	49.60	1.3	3,253	0.04%
2020/07/20	5	48.14	7	50.70	50.10	-2	3,220	-0.06%
2020/07/17	15	53.25	6	52.42	52.10	9	3,163	0.28%
2020/07/16	9	59.17	2	59.90	57.80	7	3,120	0.22%
2020/07/15	13	57.53	11	56.45	58.90	2	3,078	0.06%
2020/07/14	9	59.36	20	59.15	57.60	-11	2,997	-0.37%
2020/07/13	35.5	66.24	9	65.57	64.00	26.5	2,931	0.90%
2020/07/10	54	65.63	36	65.82	68.00	18	2,831	0.64%
2020/07/09	5	61.90	0	0.00	61.90	5	2,567	0.19%
2020/07/08	3	54.33	19	56.30	56.30	-16	2,544	-0.63%
2020/07/07	3	51.17	27	50.82	51.20	-24	2,494	-0.96%
2020/07/06	17	51.28	6.1	51.98	51.70	10.9	2,424	0.45%
2020/07/03	31.1	50.36	368	50.44	51.50	-336.9	2,321	-14.51%	大賣/鉅額交易
2020/07/02	324	47.16	14	46.54	47.20	310	2,115	14.65%	大買/鉅額交易
2020/07/01	20	40.74	16	41.19	42.95	4	2,033	0.20%
2020/06/30	8	39.78	7	39.74	39.05	1	1,949	0.05%
2020/06/29	14	39.89	13	39.79	40.00	1	1,922	0.05%
2020/06/24	13	38.10	10	38.39	37.85	3	1,879	0.16%
2020/06/23	17	39.88	12	40.83	39.35	5	1,846	0.27%
2020/06/22	24	40.38	6	40.23	40.40	18	1,794	1.00%
2020/06/19	10	38.08	14	38.43	37.45	-4	1,717	-0.23%
2020/06/18	36	40.73	8.1	41.43	40.00	27.9	1,659	1.68%
2020/06/17	17.1	40.24	42	40.69	41.15	-24.9	1,577	-1.58%
2020/06/16	33	38.69	179	38.82	38.65	-146	1,494	-9.77%	大賣/鉅額交易
2020/06/15	18	38.17	61	38.02	38.60	-43	1,395	-3.08%
2020/06/12	4	32.85	3	33.62	35.10	1	1,288	0.08%
2020/06/11	35	36.95	39	35.56	33.65	-4	1,240	-0.32%
2020/06/10	23	35.64	23	35.63	37.30	0	1,141	0.00%
2020/06/09	17	30.70	112	33.55	33.95	-95	1,014	-9.37%	大賣/
2020/06/08	15	32.05	0	0.00	30.90	15	939	1.60%
2020/06/05	0	0.00	5	30.50	31.20	-5	928	-0.54%
2020/06/04	5	30.00	3	31.00	30.50	2	929	0.22%
2020/06/03	3	30.00	16	29.44	30.00	-13	931	-1.40%
2020/06/02	14	27.26	3	28.00	28.05	11	932	1.18%
2020/06/01	5	29.94	0	0.00	30.00	5	923	0.54%
2020/05/29	13	29.81	13	29.70	30.00	0	918	0.00%
2020/05/28	13	28.88	11	29.34	29.00	2	917	0.22%
2020/05/27	20	28.86	0	0.00	29.50	20	907	2.20%
2020/05/26	11	35.00	0	0.00	32.00	11	880	1.25%
2020/05/25	4	34.20	38	35.11	35.30	-34	859	-3.96%
2020/05/22	8	32.22	11	31.61	32.10	-3	822	-0.36%
2020/05/21	4	30.09	8.1	30.41	30.25	-4.1	783	-0.52%
2020/05/20	57	30.17	20	31.08	30.95	37	749	4.94%
2020/05/19	26.1	29.84	87	30.36	30.55	-60.9	662	-9.20%
2020/05/18	2	27.00	2	25.85	27.80	0	529	0.00%
2020/05/15	16	24.12	74	24.64	25.30	-58	470	-12.33%
2020/05/14	20	23.00	10	23.00	23.00	10	388	2.57%
2020/05/13	0	0.00	11	20.39	20.95	-11	365	-3.01%
2020/05/08	7	21.18	6	21.60	20.70	1	361	0.28%
2020/05/07	10	22.05	240	22.82	22.70	-230	339	-67.79%	大賣/鉅額交易
2020/05/06	1	20.95	42	20.48	20.95	-41	287	-14.24%
2020/05/05	11	19.17	37	19.01	19.05	-26	274	-9.48%
2020/04/29	10	20.55	8	19.98	19.55	2	281	0.71%
2020/04/28	4	18.88	2	18.15	19.45	2	264	0.76%
2020/04/27	6	18.03	0	0.00	17.75	6	250	2.40%
2020/04/23	0	0.00	23	16.12	16.35	-23	248	-9.26%
2020/04/22	0	0.00	3	16.15	16.15	-3	247	-1.21%
2020/04/14	0	0.00	1	18.00	17.90	-1	244	-0.41%
2020/04/13	1	17.30	0	0.00	18.00	1	243	0.41%
2020/03/23	110	12.69	0	0.00	12.65	110	225	48.72%	大買/鉅額交易
2020/03/20	5	13.78	0	0.00	14.05	5	220	2.27%
2020/03/19	0	0.00	1	13.90	12.95	-1	217	-0.46%
2020/03/18	49	15.92	0	0.00	14.35	49	216	22.66%
2020/03/13	0	0.00	5	17.90	18.05	-5	232	-2.15%
2020/03/06	1	22.90	6	23.15	22.90	-5	254	-1.97%
2020/02/20	0	0.00	2	21.30	21.30	-2	228	-0.87%
2020/02/19	5	20.50	0	0.00	20.65	5	226	2.21%
2020/02/18	19	20.65	0	0.00	20.50	19	226	8.38%
2020/02/14	11	20.85	0	0.00	21.00	11	224	4.90%
2020/02/13	10	20.88	0	0.00	20.80	10	224	4.45%
2020/02/12	27	20.95	0	0.00	20.80	27	224	12.03%
2020/02/11	30	20.98	0	0.00	20.90	30	222	13.50%
2020/02/10	65	21.00	0	0.00	20.95	65	219	29.61%
2020/02/06	0	0.00	1	21.90	21.90	-1	216	-0.46%
2020/02/05	16	21.12	0	0.00	22.30	16	219	7.30%
2020/02/04	13	20.30	0	0.00	20.30	13	208	6.22%
2020/02/03	2	20.20	0	0.00	20.15	2	206	0.97%
2020/01/31	5	21.95	1	21.95	21.95	4	203	1.96%
2020/01/20	26	22.50	0	0.00	22.60	26	200	12.97%
2020/01/17	46	22.55	0	0.00	22.95	46	198	23.16%
2020/01/16	6	23.10	0	0.00	22.95	6	194	3.08%
2020/01/15	15	22.98	1	23.10	22.95	14	194	7.20%
2020/01/14	19	22.78	0	0.00	22.90	19	193	9.80%
2020/01/13	20	22.75	0	0.00	22.75	20	193	10.34%
2020/01/03	2	23.35	0	0.00	23.35	2	189	1.05%
2019/12/26	0	0.00	2	22.35	22.35	-2	190	-1.05%
2019/12/13	1	23.35	0	0.00	23.35	1	190	0.52%
2019/12/12	1	23.55	0	0.00	23.55	1	188	0.53%
2019/12/11	2	24.05	0	0.00	23.90	2	183	1.09%
2019/12/10	0	0.00	2	24.70	24.35	-2	176	-1.13%
2019/12/09	2	23.13	0	0.00	22.95	2	161	1.24%
2019/12/05	2	24.90	0	0.00	24.60	2	147	1.35%
2019/12/04	4	23.41	11	23.76	24.10	-7	132	-5.28%
2019/12/03	0	0.00	1	22.15	22.35	-1	111	-0.90%
2019/11/29	0	0.00	5	23.30	22.40	-5	110	-4.54%
2019/11/28	0	0.00	6	22.55	22.60	-6	101	-5.89%
2019/11/08	4	21.03	0	0.00	21.10	4	85	4.68%
2019/11/04	0	0.00	5	22.06	21.70	-5	87	-5.73%
2019/10/23	9	21.00	0	0.00	21.00	9	88	10.19%
2019/10/22	15	21.00	0	0.00	21.00	15	89	16.82%
2019/10/03	0	0.00	1	21.10	21.00	-1	103	-0.97%
2019/10/02	11	21.06	0	0.00	21.20	11	103	10.67%
2019/09/26	0	0.00	1	20.80	21.00	-1	100	-1.00%
2019/09/25	1	21.10	0	0.00	21.00	1	102	0.98%
2019/09/24	0	0.00	5	21.01	21.00	-5	105	-4.74%
2019/09/19	5	20.88	0	0.00	21.00	5	108	4.62%
2019/09/11	0	0.00	1	21.30	21.45	-1	165	-0.60%
2019/09/10	1	20.95	0	0.00	20.95	1	166	0.60%
2019/09/06	0	0.00	1	21.45	21.45	-1	172	-0.58%
2019/08/30	1	20.80	0	0.00	20.85	1	172	0.58%
2019/08/27	1	20.60	0	0.00	20.55	1	178	0.56%
2019/07/24	0	0.00	40	22.00	22.35	-40	193	-20.71%
2019/07/23	0	0.00	10.2	22.30	22.20	-10.2	194	-5.26%
2019/07/18	0	0.00	0.5	22.00	22.10	-0.5	196	-0.25%
2019/07/17	5	21.85	0	0.00	21.85	5	191	2.61%
2019/07/16	2	21.60	0	0.00	21.65	2	190	1.05%
2019/06/27	53	21.49	0	0.00	21.45	53	217	24.42%
2019/06/21	5	21.63	0	0.00	21.60	5	205	2.44%
2019/06/20	26	21.73	3	21.65	21.80	23	200	11.50%
2019/06/19	73	21.94	0	0.00	21.95	73	190	38.39%
2019/06/13	10	23.00	0	0.00	23.00	10	153	6.51%
2019/06/12	30	23.15	0	0.00	23.20	30	155	19.35%
2019/06/10	10	23.15	0	0.00	23.15	10	154	6.48%
2019/06/04	0	0.00	1	23.20	23.30	-1	151	-0.66%
2019/06/03	1	23.00	0	0.00	23.55	1	153	0.65%
2019/05/30	0	0.00	1	23.60	23.35	-1	151	-0.66%
2019/05/29	1	24.40	0	0.00	23.60	1	152	0.65%
2019/05/16	0	0.00	5	23.70	23.90	-5	163	-3.06%
2019/05/15	0	0.00	1	24.15	24.00	-1	164	-0.61%
2019/05/10	0	0.00	1	24.15	23.55	-1	191	-0.52%
2019/05/08	1	23.90	0	0.00	23.90	1	200	0.50%
2019/05/03	5	24.70	0	0.00	24.90	5	204	2.44%
2019/05/02	2	23.95	0	0.00	24.30	2	205	0.97%
2019/04/30	2	23.95	0	0.00	23.95	2	205	0.97%
2019/04/29	1	24.50	0	0.00	24.35	1	205	0.49%
2019/04/26	1	24.80	6	25.21	24.90	-5	207	-2.41%
2019/04/24	1	26.30	0	0.00	26.25	1	213	0.47%
2019/04/23	5	26.89	0	0.00	26.65	5	213	2.34%
2019/04/22	1	26.70	0	0.00	26.70	1	214	0.47%
2019/04/17	1	27.75	0	0.00	27.55	1	230	0.43%
2019/04/16	0	0.00	2	28.88	28.20	-2	232	-0.86%
2019/04/15	4	28.90	0	0.00	28.90	4	226	1.76%
2019/04/02	0	0.00	7	26.20	26.55	-7	247	-2.83%
2019/03/29	0	0.00	1	26.30	25.60	-1	247	-0.40%
2019/03/27	1	26.75	0	0.00	26.50	1	253	0.39%
2019/03/26	10	25.78	0	0.00	25.85	10	253	3.94%
2019/03/25	8	25.85	0	0.00	25.85	8	254	3.15%
2019/03/22	1	26.30	1	26.30	26.25	0	256	0.00%
2019/03/18	0	0.00	1	26.95	26.50	-1	278	-0.36%
2019/03/15	0	0.00	2	27.50	27.20	-2	279	-0.72%
2019/03/14	1	26.35	0	0.00	27.20	1	276	0.36%
2019/03/12	4	26.35	0	0.00	26.50	4	275	1.45%
2019/03/08	1	26.55	1	26.50	26.60	0	276	0.00%
2019/03/07	2	26.70	5	26.70	26.80	-3	277	-1.08%
2019/03/06	1	26.90	0	0.00	26.70	1	275	0.36%
2019/03/05	3	27.10	0	0.00	27.05	3	272	1.10%
2019/03/04	2	27.35	0	0.00	27.20	2	271	0.74%
2019/02/27	5	27.40	0	0.00	27.45	5	269	1.86%
2019/02/26	0	0.00	4	27.36	27.05	-4	269	-1.49%
2019/02/25	18	27.42	18	27.50	27.35	0	273	0.00%
2019/02/22	0	0.00	7	28.26	28.00	-7	272	-2.57%
2019/02/21	0	0.00	16	28.61	28.55	-16	268	-5.95%
2019/02/20	0	0.00	6	28.85	28.85	-6	267	-2.24%
2019/02/19	0	0.00	3	28.80	28.85	-3	266	-1.13%
2019/02/15	0	0.00	7	29.67	28.65	-7	261	-2.68%
2019/02/12	44	29.92	0	0.00	30.00	44	245	17.89%
2019/02/11	0	0.00	41	28.20	28.10	-41	228	-17.97%
2019/01/30	0	0.00	3	28.10	28.10	-3	224	-1.33%
2019/01/29	4	28.10	0	0.00	27.90	4	217	1.84%
2019/01/28	0	0.00	10	28.05	27.75	-10	213	-4.69%
2019/01/24	0	0.00	7	28.00	27.75	-7	210	-3.32%
2019/01/23	27	28.37	0	0.00	28.05	27	208	12.97%
2019/01/22	3	28.05	0	0.00	28.00	3	205	1.46%
2019/01/21	0	0.00	36	28.00	27.65	-36	203	-17.69%
2019/01/17	8	28.21	0	0.00	28.00	8	198	4.03%
2019/01/15	0	0.00	30	27.02	27.00	-30	187	-15.96%
2019/01/14	0	0.00	28	26.90	26.90	-28	187	-14.96%
2019/01/11	0	0.00	34	27.04	26.85	-34	187	-18.18%
2019/01/10	10	27.60	55	27.79	27.10	-45	184	-24.34%
2019/01/09	3	28.27	0	0.00	28.20	3	179	1.67%
2019/01/04	1	26.85	0	0.00	26.90	1	163	0.61%
2019/01/03	0	0.00	5	26.10	26.60	-5	163	-3.05%
2019/01/02	0	0.00	5	26.30	26.30	-5	168	-2.96%
2018/12/27	0	0.00	4	25.70	26.10	-4	185	-2.16%
2018/12/22	0	0.00	55	23.21	23.40	-55	229	-23.93%
2018/12/20	0	0.00	7	22.99	22.70	-7	222	-3.15%
2018/12/19	0	0.00	2	23.25	22.50	-2	219	-0.91%
2018/12/18	0	0.00	1	22.95	22.90	-1	217	-0.46%
2018/12/13	0	0.00	5	23.50	23.35	-5	206	-2.42%
2018/11/29	0	0.00	1	21.00	20.70	-1	180	-0.55%
2018/11/22	0	0.00	3	22.75	21.75	-3	179	-1.67%
2018/11/13	2	19.00	0	0.00	19.00	2	174	1.15%
2018/11/05	1	19.90	0	0.00	19.95	1	176	0.57%
2018/11/02	3	20.10	2	20.40	20.00	1	175	0.57%
2018/10/30	2	19.15	0	0.00	19.70	2	175	1.14%
2018/10/12	2	21.50	0	0.00	21.60	2	168	1.18%
2018/10/11	1	21.20	0	0.00	21.00	1	166	0.60%
2018/10/09	0	0.00	3	23.50	23.20	-3	163	-1.84%
2018/10/08	0	0.00	2	25.90	25.55	-2	155	-1.29%
2018/10/05	8	27.15	0	0.00	27.15	8	147	5.42%
2018/10/04	0	0.00	12.1	26.78	27.00	-12.1	125	-9.64%
2018/10/03	17.1	28.13	0	0.00	28.55	17.1	111	15.38%
2018/09/28	38	22.31	0	0.00	22.20	38	61	62.07%
2018/09/13	7	22.10	0	0.00	22.40	7	63	10.99%
2018/08/24	7	23.74	0	0.00	23.30	7	74	9.34%
2018/08/21	0	0.00	5	23.04	22.90	-5	73	-6.81%
2018/08/13	6	22.20	0	0.00	22.20	6	76	7.79%
2018/08/09	6	22.90	0	0.00	22.80	6	76	7.84%
2018/08/07	8	23.34	0	0.00	23.30	8	76	10.45%
2018/08/06	8	23.30	0	0.00	23.15	8	77	10.34%
2018/08/01	21	23.48	0	0.00	23.50	21	77	26.96%
2018/07/06	0	0.00	1	22.80	22.30	-1	123	-0.81%
2018/06/04	0	0.00	1	25.00	25.00	-1	204	-0.49%
2018/06/01	0	0.00	1	25.55	25.25	-1	204	-0.49%
2018/05/23	1	25.05	0	0.00	25.10	1	201	0.50%
2018/05/18	5	25.60	0	0.00	25.60	5	198	2.52%
2018/05/17	10	25.70	0	0.00	25.80	10	199	5.01%
2018/05/16	20	25.70	0	0.00	25.80	20	199	10.04%
2018/05/09	24	26.00	0	0.00	25.95	24	204	11.76%
2018/05/08	96	25.99	0	0.00	26.00	96	204	47.04%
2018/04/27	0	0.00	4	26.30	26.00	-4	201	-1.98%
2018/04/25	0	0.00	4	27.60	26.95	-4	202	-1.97%
2018/04/19	1	26.90	0	0.00	26.80	1	212	0.47%
2018/04/12	13	28.65	0	0.00	30.00	13	199	6.50%
2018/04/10	1	31.30	3	30.17	29.05	-2	178	-1.12%
2018/04/09	0	0.00	2	28.20	29.15	-2	148	-1.34%
2018/03/02	0	0.00	2	25.95	25.80	-2	109	-1.82%
2018/02/06	1	25.35	0	0.00	25.10	1	125	0.80%
2018/02/02	2	26.58	0	0.00	26.50	2	126	1.59%
2018/01/22	0	0.00	2	28.15	27.80	-2	160	-1.25%
2018/01/16	0	0.00	1	27.55	28.75	-1	148	-0.67%