永昕 (4726)-富邦-新竹券商分點個股進出

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
45.00
漲跌
▲1.75
漲幅
+4.05%
成交量
2,424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-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/05/31	2	45.23	50	44.91	45.00	-48	1,381	-3.47%
2024/05/30	9	43.46	1	43.25	43.25	8	1,353	0.59%
2024/05/29	38	43.79	5	44.20	44.30	33	1,366	2.41%
2024/05/28	2	42.28	0	0.00	42.20	2	1,357	0.15%
2024/05/27	1	42.11	0	0.00	41.95	1	1,362	0.07%
2024/05/23	1	42.35	5	42.36	42.30	-4	1,357	-0.29%
2024/05/22	1	43.40	8	43.29	43.25	-7	1,353	-0.52%
2024/05/21	0	0.00	5	43.41	43.20	-5	1,354	-0.37%
2024/05/20	0	43.00	0	0.00	43.20	0	1,353	0.00%
2024/05/17	0	44.25	5	44.37	44.15	-5	1,349	-0.37%
2024/05/16	0	0.00	5	42.79	42.30	-5	1,337	-0.38%
2024/05/15	8	43.04	4	42.66	42.50	4	1,339	0.30%
2024/05/14	0	0.00	2	44.59	44.25	-2	1,321	-0.15%
2024/05/13	2	44.05	0	0.00	43.75	2	1,317	0.15%
2024/05/10	0	0.00	2	44.60	44.50	-2	1,308	-0.15%
2024/05/09	1	46.35	0	0.00	45.65	1	1,291	0.08%
2024/05/08	6	47.14	3	46.67	46.60	3	1,274	0.24%
2024/05/07	12	46.70	1	46.20	46.10	11	1,254	0.88%
2024/05/06	3	44.05	1	43.95	45.05	2	1,201	0.17%
2024/05/03	0.1	44.43	1	44.45	43.80	-0.9	1,191	-0.07%
2024/05/02	7	43.74	0	0.00	43.85	7	1,195	0.59%
2024/04/30	13	43.58	1	44.15	43.45	12	1,202	1.00%
2024/04/29	1	43.55	1	44.00	43.55	0	1,193	0.00%
2024/04/26	0	43.20	5	43.69	43.85	-5	1,182	-0.42%
2024/04/25	17	46.98	10	46.17	46.00	7	1,126	0.62%
2024/04/24	12	46.42	4	46.35	46.70	8	1,092	0.73%
2024/04/23	17	48.73	6	48.87	46.40	11	1,050	1.05%
2024/04/22	10	46.24	1	47.70	46.30	9	892	1.01%
2024/04/19	7	44.42	3	44.40	44.50	4	825	0.48%
2024/04/18	1	43.30	1	45.00	44.90	0	781	0.00%
2024/04/17	10.1	43.53	13	43.72	44.20	-2.9	742	-0.39%
2024/04/16	0	0.00	10	40.64	41.95	-10	681	-1.47%
2024/04/15	2	42.60	0	0.00	41.80	2	658	0.30%
2024/04/12	10	42.10	0	0.00	41.65	10	619	1.61%
2024/04/10	0	0.00	3	40.90	40.90	-3	571	-0.53%
2024/04/08	10	39.97	9	39.50	40.70	1	547	0.18%
2024/04/01	0	0.00	8	39.32	39.00	-8	511	-1.56%
2024/03/29	0	0.00	19	38.89	38.55	-19	508	-3.74%
2024/03/28	0	0.00	3	38.50	38.50	-3	505	-0.59%
2024/03/27	0	0.00	6	38.95	39.00	-6	500	-1.20%
2024/03/20	0	0.00	3	38.40	38.05	-3	471	-0.64%
2024/03/19	0	0.00	9	37.77	38.00	-9	470	-1.92%
2024/03/06	17	40.95	2	40.70	40.15	15	451	3.32%
2024/03/05	6	39.80	1	40.05	40.05	5	432	1.16%
2024/03/04	10	40.18	3	39.72	40.20	7	423	1.65%
2024/03/01	2	39.25	4	38.70	38.70	-2	400	-0.50%
2024/02/27	0	0.00	14.7	37.93	37.45	-14.7	408	-3.61%
2024/02/26	8	38.10	4	37.90	37.70	4	409	0.98%
2024/02/23	0	0.00	3	37.47	37.45	-3	410	-0.73%
2024/02/22	0	0.00	1	37.75	37.60	-1	410	-0.24%
2024/02/21	0	0.00	1	38.25	38.00	-1	408	-0.25%
2024/02/20	0	0.00	1	38.60	38.40	-1	406	-0.25%
2024/02/15	0	0.00	1	39.50	38.75	-1	383	-0.26%
2024/01/26	1	38.35	0	0.00	38.30	1	358	0.28%
2024/01/25	8	39.16	1	39.00	39.15	7	350	2.00%
2024/01/24	0	0.00	4	38.85	39.00	-4	333	-1.20%
2024/01/16	16	37.62	1	37.85	37.30	15	259	5.78%
2024/01/15	0	0.00	1	36.50	36.55	-1	235	-0.42%
2024/01/09	1	35.00	0	0.00	34.95	1	243	0.41%
2023/12/29	0	0.00	1	35.65	35.70	-1	266	-0.38%
2023/12/19	1	35.00	0	0.00	34.95	1	295	0.34%
2023/12/13	1	35.50	0	0.00	35.35	1	294	0.34%
2023/12/06	0	0.00	2	36.80	36.80	-2	300	-0.67%
2023/11/29	2	36.65	0	0.00	36.70	2	295	0.68%
2023/11/27	1	37.50	12	36.93	37.15	-11	294	-3.73%
2023/11/24	3	35.35	7	35.70	35.80	-4	272	-1.47%
2023/11/21	1	36.50	4	36.15	36.00	-3	263	-1.14%
2023/11/20	0	0.00	6	36.13	36.30	-6	264	-2.27%
2023/11/17	0	0.00	11	35.66	35.70	-11	273	-4.02%
2023/11/16	4	35.68	22	35.61	35.60	-18	277	-6.48%
2023/11/14	7	35.59	0	0.00	35.40	7	291	2.40%
2023/11/13	7	35.58	0	0.00	35.50	7	298	2.35%
2023/11/10	5	36.08	0	0.00	35.60	5	306	1.63%
2023/11/08	1	36.15	5	36.10	36.05	-4	329	-1.21%
2023/11/07	1	35.95	5	36.20	35.90	-4	343	-1.16%
2023/11/06	3	35.82	7	35.95	35.75	-4	362	-1.10%
2023/11/03	0	0.00	6	35.88	35.45	-6	370	-1.62%
2023/11/02	2	35.40	0	0.00	35.45	2	378	0.53%
2023/11/01	1	35.05	0	0.00	35.10	1	385	0.26%
2023/10/31	5	35.57	1	36.10	35.20	4	400	1.00%
2023/10/30	1	35.90	0	0.00	35.55	1	431	0.23%
2023/10/27	1	36.00	9	35.97	35.85	-8	484	-1.65%
2023/10/26	0	0.00	2	34.95	34.90	-2	520	-0.38%
2023/10/25	6	35.76	0	0.00	35.30	6	553	1.08%
2023/10/24	1	34.90	6	35.15	35.45	-5	611	-0.82%
2023/10/23	1	35.00	0	0.00	34.70	1	771	0.13%
2023/10/20	1	34.90	0	0.00	34.60	1	970	0.10%
2023/10/19	1	35.30	6	35.25	34.85	-5	1,045	-0.48%
2023/10/18	7	34.64	1	34.45	34.35	6	1,096	0.55%
2023/10/17	5	34.94	7	35.14	35.00	-2	1,161	-0.17%
2023/10/16	15	35.49	12	35.25	35.20	3	1,307	0.23%
2023/10/13	0	0.00	1	36.25	35.55	-1	1,352	-0.07%
2023/10/12	15	36.01	5	35.70	36.10	10	1,380	0.72%
2023/10/11	11	36.16	9	36.18	35.80	2	1,386	0.14%
2023/10/05	1	37.20	1	37.40	36.90	0	1,401	0.00%
2023/10/04	8	37.11	0	0.00	37.15	8	1,404	0.57%
2023/09/28	0	0.00	1	38.30	38.00	-1	1,437	-0.07%
2023/09/27	1	38.45	0	0.00	38.40	1	1,446	0.07%
2023/09/22	6	38.14	0	0.00	38.30	6	1,487	0.40%
2023/09/21	4	38.30	0	0.00	38.25	4	1,499	0.27%
2023/09/20	7	38.76	0	0.00	38.50	7	1,509	0.46%
2023/09/19	5	39.03	0	0.00	38.70	5	1,525	0.33%
2023/09/18	1	39.50	12	39.58	39.25	-11	1,532	-0.72%
2023/09/15	1	39.20	1	39.50	39.75	0	1,537	0.00%
2023/09/14	0	0.00	7	38.84	39.35	-7	1,540	-0.45%
2023/09/13	1	38.75	0	0.00	38.70	1	1,577	0.06%
2023/09/11	3	38.42	0	0.00	38.30	3	1,623	0.18%
2023/09/07	9	38.86	2	39.10	38.55	7	1,643	0.43%
2023/09/06	1	39.00	0	0.00	38.95	1	1,670	0.06%
2023/09/05	1	39.15	0	0.00	39.00	1	1,705	0.06%
2023/09/04	10	38.83	0	0.00	38.90	10	1,804	0.55%
2023/08/30	1	39.30	2	39.50	39.30	-1	1,988	-0.05%
2023/08/29	0	0.00	120	38.34	38.65	-120	1,986	-6.04%	大賣/鉅額交易
2023/08/28	1	38.15	0	0.00	38.10	1	1,990	0.05%
2023/08/18	4	39.19	0	0.00	38.70	4	1,972	0.20%
2023/08/17	0	0.00	2	39.38	39.70	-2	1,970	-0.10%
2023/08/16	1	39.45	1	39.80	39.10	0	1,969	0.00%
2023/08/15	0	0.00	0	39.05	39.35	0	1,963	0.00%
2023/08/14	1	39.10	0	0.00	38.95	1	1,963	0.05%
2023/08/11	0	0.00	80	41.10	40.35	-80	1,944	-4.11%
2023/08/04	0	0.00	0.1	42.95	43.00	-0.1	1,906	-0.01%
2023/08/02	3	43.30	4	44.00	42.60	-1	1,898	-0.05%
2023/08/01	0	0.00	1	45.80	44.20	-1	1,871	-0.05%
2023/07/31	0	0.00	5	44.71	44.50	-5	1,829	-0.27%
2023/07/28	3	43.43	11	43.74	43.30	-8	1,812	-0.44%
2023/07/27	3	44.30	1	45.35	44.20	2	1,781	0.11%
2023/07/26	25	47.92	6	46.91	45.05	19	1,731	1.10%
2023/07/25	7.1	47.55	5.2	48.70	49.00	2	1,575	0.12%
2023/07/24	2	45.80	3	46.42	45.40	-1	1,376	-0.07%
2023/07/21	1	43.70	4	44.84	43.65	-3	1,303	-0.23%
2023/07/20	10	44.56	0	0.00	44.25	10	1,256	0.80%
2023/07/19	22	46.46	15	46.42	45.95	7	1,188	0.59%
2023/07/18	0	0.00	4	43.90	43.40	-4	1,056	-0.38%
2023/07/17	0	0.00	3	42.90	42.70	-3	1,045	-0.29%
2023/07/13	0	0.00	1	39.95	39.90	-1	1,033	-0.10%
2023/07/12	8	40.69	0	0.00	40.15	8	1,025	0.78%
2023/07/11	0	0.00	4	41.09	41.10	-4	1,022	-0.39%
2023/07/10	5	41.31	4	41.75	41.15	1	1,019	0.10%
2023/07/06	6	43.17	0	0.00	42.90	6	1,000	0.60%
2023/07/04	3	42.25	0	0.00	42.20	3	986	0.30%
2023/07/03	1	43.10	1	43.25	42.90	0	981	0.00%
2023/06/30	1	43.30	0	0.00	42.85	1	972	0.10%
2023/06/29	0	0.00	2	43.40	42.85	-2	956	-0.21%
2023/06/19	0	42.50	3	44.00	42.30	-3	922	-0.32%
2023/06/16	5	42.05	6	42.88	43.00	-1	886	-0.11%
2023/06/15	0	0.00	4	41.15	41.20	-4	859	-0.47%
2023/06/14	1	42.30	0	0.00	41.75	1	846	0.12%
2023/06/13	3	42.33	2.2	42.06	41.90	0.8	844	0.09%
2023/06/12	3	41.60	1	41.40	41.55	2	837	0.24%
2023/06/09	1.2	42.54	1	43.20	42.60	0.2	816	0.02%
2023/06/08	16	44.01	29	43.39	43.60	-13	792	-1.64%
2023/06/07	13	43.20	35.1	43.18	43.10	-22.1	704	-3.13%
2023/06/06	8	40.96	1	40.20	40.15	7	593	1.18%
2023/06/05	8	40.26	7	40.20	40.35	1	551	0.18%
2023/06/01	4	39.68	6	39.48	39.40	-2	540	-0.37%
2023/05/31	3	38.98	0	0.00	38.85	3	545	0.55%
2023/05/29	0	0.00	3	39.20	39.10	-3	565	-0.53%
2023/05/24	5	39.30	0	0.00	38.90	5	587	0.85%
2023/05/19	5	37.90	1	37.85	37.80	4	607	0.66%
2023/05/17	0	0.00	2	38.35	38.10	-2	621	-0.32%
2023/05/16	0	0.00	1	38.00	38.05	-1	635	-0.16%
2023/05/15	1	37.85	0	0.00	37.80	1	647	0.15%
2023/05/11	2	38.40	0	0.00	38.20	2	690	0.29%
2023/05/10	0	0.00	3	39.23	39.15	-3	749	-0.40%
2023/05/09	1	38.80	0	0.00	38.40	1	826	0.12%
2023/05/08	2	39.00	0	0.00	38.70	2	856	0.23%
2023/05/04	1	39.30	1	39.75	39.90	0	856	0.00%
2023/05/03	0	0.00	4	39.43	39.05	-4	835	-0.48%
2023/05/02	0	0.00	8	39.25	39.15	-8	838	-0.95%
2023/04/28	0	0.00	5	38.35	38.65	-5	837	-0.60%
2023/04/27	0	0.00	4	38.15	37.90	-4	837	-0.48%
2023/04/26	0	0.00	0	37.10	38.25	0	840	0.00%
2023/04/24	1	38.65	1	38.60	38.60	0	833	0.00%
2023/04/20	0	0.00	1	39.95	39.10	-1	826	-0.12%
2023/04/19	7	40.39	2	40.15	40.20	5	792	0.63%
2023/04/18	1	39.55	6	39.90	39.55	-5	775	-0.64%
2023/04/17	0	0.00	4	39.63	39.55	-4	774	-0.52%
2023/04/14	0	0.00	12	39.93	39.80	-12	776	-1.55%
2023/04/10	0	39.85	0	0.00	38.90	0	784	0.00%
2023/04/07	0	0.00	3	40.15	40.10	-3	788	-0.38%
2023/03/30	1	39.80	0	0.00	39.45	1	818	0.12%
2023/03/29	1	39.35	1	39.70	39.70	0	818	0.00%
2023/03/27	1	39.70	0	0.00	39.20	1	838	0.12%
2023/03/24	0	0.00	0	39.95	39.55	0	847	0.00%
2023/03/16	8	38.12	2	37.95	37.40	6	989	0.61%
2023/03/15	0	0.00	1	38.80	38.50	-1	1,030	-0.10%
2023/03/14	0	0.00	8	38.30	38.10	-8	1,052	-0.76%
2023/03/13	0	0.00	6	38.70	38.60	-6	1,077	-0.56%
2023/03/09	5	39.65	5	39.85	39.85	0	1,154	0.00%
2023/03/06	4	40.29	0	0.00	40.30	4	1,165	0.34%
2023/03/02	1	40.90	17	40.28	40.85	-16	1,203	-1.33%
2023/03/01	6	40.00	0	0.00	39.60	6	1,232	0.49%
2023/02/23	0	0.00	1	40.25	40.20	-1	1,267	-0.08%
2023/02/20	0	0.00	1	40.50	40.10	-1	1,339	-0.07%
2023/02/13	6	40.66	5	41.10	40.25	1	1,349	0.07%
2023/02/10	11	40.18	7	40.75	40.05	4	1,361	0.29%
2023/02/09	6	40.71	3	41.03	40.70	3	1,344	0.22%
2023/02/08	9	41.47	25	41.41	41.20	-16	1,325	-1.21%
2023/02/07	25	40.91	25.1	41.10	40.75	-0.1	1,276	0.00%
2023/02/06	14	39.83	2	39.70	39.80	12	1,206	0.99%
2023/01/31	1	37.80	0	0.00	38.25	1	1,201	0.08%
2023/01/12	1	36.10	0	0.00	36.10	1	1,219	0.08%
2023/01/10	1	36.70	1	36.40	36.45	0	1,224	0.00%
2023/01/04	1	37.15	0	0.00	37.10	1	1,294	0.08%
2022/12/28	0	0.00	5	38.40	38.20	-5	1,342	-0.37%
2022/12/26	0	0.00	4.2	39.47	39.40	-4.2	1,358	-0.31%
2022/12/22	1	38.00	3	37.57	37.80	-2	1,377	-0.15%
2022/12/21	7	37.21	0	0.00	37.20	7	1,414	0.49%
2022/12/20	0	0.00	3	37.86	37.10	-3	1,441	-0.21%
2022/12/19	2	39.20	1	39.30	38.60	1	1,473	0.07%
2022/12/16	2	38.75	1	39.05	38.75	1	1,528	0.07%
2022/12/15	3	38.74	0	0.00	38.70	3	1,612	0.19%
2022/12/14	2	39.83	1	40.05	39.75	1	1,620	0.06%
2022/12/13	5	40.58	6	40.70	40.60	-1	1,618	-0.06%
2022/12/12	9	39.66	2	39.45	39.35	7	1,636	0.43%
2022/12/08	0	0.00	1	39.50	39.00	-1	1,791	-0.06%
2022/12/07	0	0.00	1.5	39.03	39.95	-1.5	1,832	-0.08%
2022/12/05	0	0.00	4.3	39.80	40.15	-4.3	1,862	-0.23%
2022/12/02	0	0.00	2	39.35	39.20	-2	1,888	-0.11%
2022/12/01	2	38.95	0.4	38.70	38.70	1.6	1,922	0.08%
2022/11/29	0	0.00	10	37.34	37.20	-10	2,286	-0.44%
2022/11/28	0	37.55	4	37.53	37.60	-4	2,460	-0.16%
2022/11/25	0	0.00	8	36.84	36.80	-8	2,703	-0.30%
2022/11/24	5.2	37.85	0	0.00	37.60	5.2	3,313	0.16%
2022/11/23	3	37.83	9	38.49	38.30	-6	4,135	-0.15%
2022/11/22	6	36.38	0	0.00	36.25	6	4,389	0.14%
2022/11/21	0	37.00	0	0.00	36.65	0	4,586	0.00%
2022/11/18	2	36.80	22.5	36.71	37.05	-20.5	4,878	-0.42%
2022/11/17	10	35.77	6	36.14	35.45	4	5,008	0.08%
2022/11/16	1	35.80	1	36.10	35.55	0	4,992	0.00%
2022/11/15	0	0.00	4	35.65	35.65	-4	5,014	-0.08%
2022/11/14	2	35.55	16	35.40	35.40	-14	5,008	-0.28%
2022/11/11	4	35.15	15	35.87	35.35	-11	5,012	-0.22%
2022/11/10	1	35.05	0	0.00	35.00	1	4,999	0.02%
2022/11/08	2	34.93	0	0.00	34.65	2	5,002	0.04%
2022/11/04	0	34.30	0	0.00	34.05	0	4,980	0.00%
2022/11/03	0	0.00	6	34.40	34.20	-6	4,974	-0.12%
2022/11/02	2	34.65	0	0.00	34.50	2	4,961	0.04%
2022/11/01	16	34.36	0	0.00	34.30	16	4,951	0.32%
2022/10/31	0	0.00	0.1	33.50	33.35	-0.1	4,935	0.00%
2022/10/28	7	33.11	8	33.76	32.90	-1	4,933	-0.02%
2022/10/27	0	0.00	20	33.65	33.85	-20	4,928	-0.41%
2022/10/21	5	34.15	0	0.00	34.25	5	5,065	0.10%
2022/10/20	8	34.66	0	0.00	34.85	8	5,068	0.16%
2022/10/19	4	35.85	0	0.00	35.35	4	5,098	0.08%
2022/10/18	0	0.00	4	36.50	36.00	-4	5,167	-0.08%
2022/10/17	11	34.53	0	0.00	35.90	11	5,171	0.21%
2022/10/13	8	35.98	1	35.60	35.30	7	5,142	0.14%
2022/10/12	1	35.80	0	0.00	36.85	1	5,104	0.02%
2022/10/11	2	36.30	0	0.00	36.45	2	5,093	0.04%
2022/10/06	0	0.00	1	38.90	38.90	-1	5,063	-0.02%
2022/10/05	0	0.00	1	38.55	38.30	-1	5,056	-0.02%
2022/09/29	1	38.70	4	38.65	38.05	-3	4,982	-0.06%
2022/09/28	6	37.81	11	38.09	37.30	-5	4,958	-0.10%
2022/09/27	9	39.96	6	40.15	40.00	3	4,925	0.06%
2022/09/26	9	39.94	0	0.00	39.70	9	4,910	0.18%
2022/09/23	19	42.90	7	42.16	41.50	12	4,877	0.25%
2022/09/22	16	43.50	13	43.93	44.10	3	4,843	0.06%
2022/09/21	6	42.58	6	42.83	42.85	0	4,795	0.00%
2022/09/20	7	42.43	6	42.65	42.30	1	4,788	0.02%
2022/09/19	5	42.69	4	43.01	42.15	1	4,799	0.02%
2022/09/16	8	44.42	0.1	44.50	44.15	7.9	4,735	0.17%
2022/09/15	10	46.25	19	46.11	45.05	-9	4,693	-0.19%
2022/09/14	4	44.93	4	45.18	44.85	0	4,549	0.00%
2022/09/13	5	45.90	0	0.00	45.45	5	4,489	0.11%
2022/09/12	4	43.90	6.1	44.73	45.35	-2.1	4,455	-0.05%
2022/09/08	6	44.76	5	44.69	45.00	1	4,394	0.02%
2022/09/07	13	44.58	6	44.89	44.10	7	4,342	0.16%
2022/09/06	7	45.52	9.2	46.42	44.95	-2.2	4,255	-0.05%
2022/09/05	13.1	49.73	12	50.00	47.80	1.1	4,067	0.03%
2022/09/02	32.3	50.13	9.1	50.07	48.95	23.2	3,842	0.60%
2022/09/01	11.1	51.14	20	51.07	51.20	-9	3,661	-0.24%
2022/08/31	68.1	52.36	72	52.60	51.20	-3.9	3,410	-0.11%
2022/08/30	91	48.94	98.1	49.22	50.00	-7.1	2,780	-0.26%
2022/08/29	26	46.09	62	47.01	48.30	-36	1,923	-1.87%
2022/08/26	27.2	45.32	110	45.37	43.95	-82.8	1,620	-5.11%	大賣/
2022/08/25	37	44.08	20	44.61	43.30	17	1,399	1.22%
2022/08/24	15	43.77	23	44.42	45.75	-8	1,083	-0.74%
2022/08/23	8	40.43	1	41.50	41.60	7	902	0.78%
2022/08/22	8	41.59	0	0.00	40.70	8	886	0.90%
2022/08/17	6	40.38	2	40.50	40.50	4	821	0.49%
2022/08/16	8	40.50	1	40.45	40.45	7	812	0.86%
2022/08/12	1	39.00	0	0.00	38.80	1	790	0.13%
2022/08/11	1	38.60	0	0.00	38.65	1	789	0.13%
2022/08/09	0	0.00	2	39.10	39.40	-2	779	-0.26%
2022/08/08	2	38.25	0	0.00	38.45	2	777	0.26%
2022/08/04	0	0.00	2	38.00	38.00	-2	779	-0.26%
2022/08/02	0	0.00	0.5	39.08	38.95	-0.5	767	-0.06%
2022/08/01	0	0.00	2	40.15	39.85	-2	768	-0.26%
2022/07/29	5	39.87	0	0.00	39.60	5	759	0.66%
2022/07/28	3.5	41.22	3	42.75	40.60	0.5	733	0.07%
2022/07/27	0	0.00	1	40.30	40.40	-1	612	-0.16%
2022/07/26	0	0.00	3	40.43	40.65	-3	600	-0.50%
2022/07/25	10	40.93	4	41.54	40.20	6	566	1.06%
2022/07/22	0	0.00	3	38.32	38.20	-3	494	-0.61%
2022/07/21	0	0.00	7	37.20	37.20	-7	493	-1.42%
2022/07/20	0	0.00	5	37.39	37.40	-5	497	-1.01%
2022/07/13	0	0.00	5	37.11	37.00	-5	536	-0.93%
2022/07/06	4	36.85	1	37.20	36.85	3	585	0.51%
2022/07/04	3	37.02	10	37.58	36.85	-7	593	-1.18%
2022/07/01	59	39.97	1	40.70	38.30	58	581	9.98%
2022/06/30	3	41.12	19	41.12	40.10	-16	573	-2.79%
2022/06/29	14	42.37	16.8	42.85	43.00	-2.8	547	-0.50%
2022/06/28	23	41.55	3	41.08	40.60	20	504	3.97%
2022/06/27	34	40.65	13	39.64	42.05	21	486	4.32%
2022/06/21	1	36.50	0	0.00	36.30	1	478	0.21%
2022/06/20	1	36.00	0	0.00	36.00	1	490	0.20%
2022/06/17	2	37.18	13	37.18	37.55	-11	482	-2.28%
2022/06/13	1	37.80	0	0.00	37.70	1	479	0.21%
2022/06/10	0	0.00	1	38.75	38.65	-1	482	-0.21%
2022/06/06	1	37.60	0	0.00	37.65	1	479	0.21%
2022/05/31	2	37.50	0	0.00	37.60	2	516	0.39%
2022/05/30	0	0.00	5	37.38	37.35	-5	521	-0.96%
2022/05/25	0	0.00	2	36.75	36.75	-2	566	-0.35%
2022/05/20	0	0.00	1	35.90	35.85	-1	837	-0.12%
2022/05/19	1	35.30	0	0.00	35.55	1	895	0.11%
2022/05/18	0	0.00	3	35.75	36.25	-3	938	-0.32%
2022/05/12	1	35.85	0	0.00	34.55	1	986	0.10%
2022/05/09	1	37.10	0	0.00	36.65	1	1,000	0.10%
2022/04/27	5	38.82	3	38.78	38.60	2	1,102	0.18%
2022/04/26	0	0.00	2	39.88	39.45	-2	1,105	-0.18%
2022/04/25	1	40.10	1	39.90	40.00	0	1,108	0.00%
2022/04/22	0	0.00	1	42.45	41.60	-1	1,122	-0.09%
2022/04/21	2	42.05	0	0.00	42.50	2	1,143	0.17%
2022/04/19	4	43.45	2	42.83	42.40	2	1,137	0.18%
2022/04/18	4	44.54	6	44.63	44.40	-2	1,123	-0.18%
2022/04/15	0	0.00	1	44.00	43.80	-1	1,106	-0.09%
2022/04/14	0	0.00	1	43.20	43.45	-1	1,092	-0.09%
2022/04/13	2	42.85	2	42.80	42.80	0	1,082	0.00%
2022/04/12	5	42.09	6	42.78	42.50	-1	1,073	-0.09%
2022/04/11	0	0.00	15	42.92	44.00	-15	1,060	-1.41%
2022/04/08	1	41.25	8	41.65	41.45	-7	1,034	-0.68%
2022/04/06	2	41.65	30	42.02	41.65	-28	1,035	-2.70%
2022/04/01	13	41.28	7	41.22	42.00	6	1,028	0.58%
2022/03/31	2	40.63	0	0.00	40.50	2	1,024	0.20%
2022/03/30	5	41.72	5	41.30	41.30	0	1,040	0.00%
2022/03/29	10	41.91	9	41.63	41.50	1	1,050	0.10%
2022/03/28	18	42.39	21	42.56	42.00	-3	1,077	-0.28%
2022/03/25	1	41.05	0	0.00	41.20	1	1,056	0.09%
2022/03/24	8	40.71	2	41.13	40.60	6	1,054	0.57%
2022/03/23	11	40.44	9	40.93	41.00	2	1,044	0.19%
2022/03/22	2	39.80	1	39.60	39.80	1	1,029	0.10%
2022/03/21	3	39.43	6	39.42	39.40	-3	1,027	-0.29%
2022/03/18	0	0.00	5	38.85	38.90	-5	1,029	-0.49%
2022/03/16	1	38.25	1	38.40	38.30	0	1,036	0.00%
2022/03/15	1	39.20	0	0.00	38.40	1	1,035	0.10%
2022/03/14	0	0.00	3	38.93	39.10	-3	1,036	-0.29%
2022/03/11	2	38.45	0	0.00	38.40	2	1,036	0.19%
2022/03/10	0	0.00	8	39.29	39.20	-8	1,035	-0.77%
2022/03/09	10	38.67	1	38.75	38.65	9	1,032	0.87%
2022/03/08	11	38.15	0	0.00	37.95	11	1,031	1.07%
2022/03/02	0	0.00	20	42.18	42.25	-20	1,024	-1.95%
2022/03/01	11	41.82	0	0.00	42.10	11	1,024	1.07%
2022/02/25	1	42.00	1	42.25	42.10	0	1,013	0.00%
2022/02/24	34	43.65	19	42.71	42.10	15	996	1.50%
2022/02/23	37	47.35	22	46.60	46.60	15	948	1.58%
2022/02/22	45	47.31	52	48.18	49.00	-7	918	-0.76%
2022/02/21	1	47.10	38.9	47.19	47.20	-37.9	789	-4.80%
2022/02/18	0	0.00	15	41.78	42.95	-15	735	-2.04%
2022/02/17	11	41.30	6	41.43	40.80	5	692	0.72%
2022/02/16	12	40.14	3	40.10	40.10	9	676	1.33%
2022/02/14	0	0.00	1	39.30	39.65	-1	661	-0.15%
2022/02/11	1	39.70	0	0.00	39.70	1	656	0.15%
2022/02/09	1	40.50	0	0.00	40.35	1	645	0.15%
2022/01/26	1	42.40	22	41.43	41.10	-21	640	-3.28%
2022/01/25	44	41.25	13	41.63	41.95	31	609	5.09%
2022/01/19	2	39.50	0	0.00	40.10	2	577	0.35%
2022/01/17	0	0.00	4	40.96	40.30	-4	558	-0.72%
2022/01/14	0	0.00	2	38.20	40.20	-2	533	-0.37%
2022/01/10	0	0.00	11	38.70	38.25	-11	492	-2.23%
2021/12/30	3	37.80	0	0.00	37.90	3	505	0.59%
2021/12/29	0	0.00	2	37.18	37.25	-2	507	-0.39%
2021/12/24	1	38.50	0	0.00	38.00	1	533	0.19%
2021/12/23	1	39.30	0	0.00	40.00	1	512	0.20%
2021/12/22	6	40.99	7	41.75	40.70	-1	512	-0.20%
2021/12/20	0	0.00	0.1	38.10	38.40	-0.1	479	-0.02%
2021/12/15	0	0.00	2	38.15	38.10	-2	492	-0.41%
2021/12/14	0	0.00	2	38.80	38.25	-2	507	-0.39%
2021/12/10	0	0.00	16	40.00	39.80	-16	510	-3.14%
2021/12/06	1	38.65	0	0.00	38.55	1	547	0.18%
2021/11/29	0	0.00	15	40.20	39.80	-15	617	-2.43%
2021/11/26	17	40.69	2	41.05	40.30	15	618	2.43%
2021/11/25	0	0.00	5	39.90	39.55	-5	602	-0.83%
2021/11/24	1	39.00	1	38.95	39.20	0	597	0.00%
2021/11/23	1	38.80	1	39.40	38.70	0	599	0.00%
2021/11/19	2	39.95	5	40.97	38.60	-3	602	-0.50%
2021/11/18	2	37.00	5	39.75	39.75	-3	580	-0.52%
2021/11/15	0	0.00	1	35.35	35.20	-1	592	-0.17%
2021/11/09	0	0.00	1	35.80	35.80	-1	646	-0.15%
2021/11/05	0	0.00	5	36.50	36.55	-5	674	-0.74%
2021/11/04	1	36.85	0	0.00	36.65	1	688	0.15%
2021/11/03	1	36.50	4	35.59	37.05	-3	701	-0.43%
2021/11/02	2	34.25	0	0.00	34.25	2	710	0.28%
2021/11/01	3	34.58	0	0.00	34.40	3	725	0.41%
2021/10/28	12	36.03	12	35.45	35.50	0	814	0.00%
2021/10/27	0	0.00	3	35.43	35.35	-3	909	-0.33%
2021/10/26	5	33.90	0	0.00	33.30	5	1,008	0.50%
2021/10/25	2	33.15	0	0.00	33.40	2	1,086	0.18%
2021/10/12	0	0.00	8	32.57	32.50	-8	1,397	-0.57%
2021/10/05	0	0.00	1	34.35	34.20	-1	1,613	-0.06%
2021/10/04	7	34.51	1	34.20	33.85	6	1,628	0.37%
2021/09/29	10	37.84	0	0.00	37.85	10	1,641	0.61%
2021/09/27	2	39.75	0	0.00	39.55	2	1,658	0.12%
2021/09/16	2	40.70	0	0.00	40.70	2	1,790	0.11%
2021/09/10	3	42.47	1	41.75	41.75	2	1,861	0.11%
2021/09/09	1	42.55	5	42.55	42.40	-4	1,875	-0.21%
2021/09/07	50	42.31	5	41.85	42.30	45	1,880	2.39%
2021/09/02	0	0.00	8	40.68	40.70	-8	2,161	-0.37%
2021/09/01	30	41.02	0	0.00	40.70	30	2,389	1.26%
2021/08/31	18	41.25	0	0.00	41.05	18	2,457	0.73%
2021/08/30	17	41.18	1	41.20	41.00	16	2,483	0.64%
2021/08/27	0	0.00	1	41.10	41.20	-1	2,497	-0.04%
2021/08/26	5	41.70	0	0.00	41.25	5	2,506	0.20%
2021/08/23	1	41.40	0	0.00	41.50	1	2,582	0.04%
2021/08/20	1	41.80	1	41.55	41.15	0	2,591	0.00%
2021/08/19	0	0.00	1	40.65	40.65	-1	2,602	-0.04%
2021/08/18	1	42.10	0	0.00	41.25	1	2,610	0.04%
2021/08/13	0	0.00	1	41.30	41.20	-1	2,690	-0.04%
2021/08/12	0	0.00	1	41.15	41.20	-1	2,732	-0.04%
2021/08/11	6	41.06	0	0.00	40.80	6	2,777	0.22%
2021/08/10	5	42.00	0	0.00	41.95	5	2,881	0.17%
2021/08/06	7	43.99	4	44.60	43.70	3	3,175	0.09%
2021/08/05	5	43.90	0	0.00	43.40	5	3,225	0.16%
2021/08/04	5	43.48	7	44.20	43.50	-2	3,324	-0.06%
2021/08/03	14	44.62	2	45.60	44.35	12	3,328	0.36%
2021/08/02	7	45.66	34	46.01	46.20	-27	3,280	-0.82%
2021/07/30	10	43.79	3	44.45	44.50	7	3,188	0.22%
2021/07/29	1	43.40	7	43.34	43.25	-6	3,100	-0.19%
2021/07/28	1	40.80	0.2	41.20	41.15	0.8	3,044	0.03%
2021/07/27	5	41.20	3	41.18	41.10	2	3,091	0.06%
2021/07/26	0	0.00	1	41.50	42.50	-1	3,170	-0.03%
2021/07/23	1	40.90	12	41.76	41.30	-11	3,189	-0.34%
2021/07/21	5	41.20	7	41.63	41.35	-2	3,200	-0.06%
2021/07/20	21	43.66	41	43.62	42.25	-20	3,190	-0.63%
2021/07/15	3	41.95	0	41.50	41.10	3	3,069	0.10%
2021/07/14	0	40.55	0	0.00	40.65	0	3,095	0.00%
2021/07/13	28	42.20	5	42.70	41.25	23	3,117	0.74%
2021/07/12	11	43.51	22.7	44.15	44.00	-11.7	3,080	-0.38%
2021/07/09	10	41.73	5.1	42.64	41.00	4.9	2,999	0.16%
2021/07/08	1	40.55	0	41.50	41.30	1	3,227	0.03%
2021/07/07	0.2	40.69	0.1	40.80	40.35	0.1	3,578	0.00%
2021/07/06	0.2	40.85	0	0.00	40.55	0.2	3,607	0.01%
2021/07/05	5.1	41.30	0	0.00	41.20	5.1	3,784	0.13%
2021/07/02	0.1	41.94	1	41.85	41.80	-0.9	4,039	-0.02%
2021/07/01	6	43.37	1.1	42.43	42.20	4.9	4,081	0.12%
2021/06/30	2	43.10	8.5	43.41	42.85	-6.5	4,062	-0.16%
2021/06/29	5	40.30	0	0.00	41.20	5	4,015	0.12%
2021/06/28	3.2	40.71	1	41.59	40.80	2.2	4,008	0.05%
2021/06/25	0	42.00	0.1	42.30	41.85	0	4,001	0.00%
2021/06/24	0	41.86	2	41.75	41.70	-2	4,006	-0.05%
2021/06/23	7	42.22	0	0.00	42.10	7	4,003	0.17%
2021/06/22	0	42.24	17	42.40	42.00	-17	4,066	-0.42%
2021/06/21	2	43.58	1	43.01	42.80	1	4,093	0.02%
2021/06/18	8.1	42.40	3	43.15	42.75	5.1	4,072	0.12%
2021/06/17	13.2	41.85	0	0.00	41.75	13.2	4,055	0.32%
2021/06/16	10.2	41.93	2	42.25	41.55	8.2	4,052	0.20%
2021/06/15	10.2	42.25	1	42.50	42.35	9.2	4,034	0.23%
2021/06/11	24.2	45.62	14.1	45.12	44.05	10.1	3,993	0.25%
2021/06/10	29.1	45.82	35	45.99	45.50	-5.9	3,931	-0.15%
2021/06/09	29	43.75	9	43.56	44.65	20	3,760	0.53%
2021/06/08	3	40.88	3	41.75	42.45	0	3,540	0.00%
2021/06/07	15	38.95	7	39.04	38.60	8	3,473	0.23%
2021/06/04	0	38.00	0	0.00	38.25	0	3,451	0.00%
2021/06/02	6	39.04	5	38.86	38.75	1	3,442	0.03%
2021/06/01	4	38.20	10	37.81	38.90	-6	3,441	-0.17%
2021/05/31	15.1	39.00	0	0.00	39.05	15.1	3,410	0.44%
2021/05/28	2	41.50	0	0.00	41.15	2	3,372	0.06%
2021/05/27	2	40.90	27	40.86	41.35	-25	3,363	-0.74%
2021/05/26	5	41.20	1	41.90	40.65	4	3,353	0.12%
2021/05/25	11	40.55	0	0.00	40.60	11	3,370	0.33%
2021/05/24	2	42.73	2	42.88	42.25	0	3,390	0.00%
2021/05/20	0	0.00	27	42.57	41.75	-27	3,494	-0.77%
2021/05/19	2	42.08	1	43.30	41.85	1	3,510	0.03%
2021/05/18	12	43.68	18	43.81	43.75	-6	3,489	-0.17%
2021/05/17	37	44.35	53	45.12	46.45	-16	3,370	-0.47%
2021/05/14	13	42.18	7	42.63	42.25	6	3,171	0.19%
2021/05/13	10	41.02	17	42.49	41.00	-7	3,099	-0.23%
2021/05/12	6	42.12	3.1	43.14	40.65	2.9	3,021	0.10%
2021/05/11	5	39.10	12	39.94	40.30	-7	2,907	-0.24%
2021/05/10	1	41.55	3	41.73	41.05	-2	2,880	-0.07%
2021/05/07	1	39.90	4	40.96	41.00	-3	2,870	-0.10%
2021/05/06	2	40.03	0	0.00	39.50	2	2,858	0.07%
2021/05/05	0	0.00	2	41.98	41.20	-2	2,835	-0.07%
2021/05/04	2	41.73	15	46.56	41.50	-13	2,819	-0.46%
2021/05/03	27	48.09	9	47.34	46.00	18	2,771	0.65%
2021/04/29	0	0.00	5	45.92	45.35	-5	2,680	-0.19%
2021/04/27	10	47.45	9	45.67	47.00	1	2,621	0.04%
2021/04/26	14	46.01	0	0.00	45.55	14	2,596	0.54%
2021/04/23	0	0.00	1	44.00	43.90	-1	2,575	-0.04%
2021/04/22	6	42.70	6	45.21	43.45	0	2,561	0.00%
2021/04/21	2	45.78	0	0.00	45.20	2	2,541	0.08%
2021/04/20	8	46.05	9	44.26	46.90	-1	2,522	-0.04%
2021/04/19	3	47.13	20	47.00	46.05	-17	2,485	-0.68%
2021/04/16	4	49.78	3	50.08	49.10	1	2,443	0.04%
2021/04/15	5	49.18	0	0.00	49.80	5	2,414	0.21%
2021/04/14	25	48.18	31	49.31	50.40	-6	2,380	-0.25%
2021/04/13	19	48.36	61	50.42	47.30	-42	2,137	-1.97%
2021/04/12	0	0.00	6	49.40	49.40	-6	1,775	-0.34%
2021/04/09	16	43.19	13	44.55	44.95	3	1,737	0.17%
2021/04/08	12	40.29	11.3	40.31	40.90	0.7	1,549	0.04%
2021/04/07	0	0.00	5	37.20	37.20	-5	1,288	-0.39%
2021/04/06	0	0.00	2	34.00	33.85	-2	1,237	-0.16%
2021/03/30	0	0.00	11	35.52	35.15	-11	1,202	-0.91%
2021/03/29	0	0.00	2	35.38	35.10	-2	1,197	-0.17%
2021/03/26	1	34.90	2	34.55	34.65	-1	1,190	-0.08%
2021/03/25	4	35.99	4	35.21	35.15	0	1,184	0.00%
2021/03/24	12	34.46	11	34.47	34.80	1	1,113	0.09%
2021/03/23	2	32.68	3	33.00	32.80	-1	1,063	-0.09%
2021/03/22	10	31.80	7.3	31.92	31.70	2.7	1,050	0.26%
2021/03/18	2	32.40	6	32.27	32.55	-4	1,039	-0.38%
2021/03/16	0	0.00	1	32.20	32.00	-1	1,039	-0.10%
2021/03/15	0	0.00	6	33.09	33.10	-6	1,005	-0.60%
2021/03/08	5	35.15	8	34.90	34.80	-3	1,074	-0.28%
2021/03/05	1	35.95	11	34.70	35.00	-10	1,066	-0.94%
2021/03/03	3	34.50	6	34.75	34.70	-3	1,052	-0.28%
2021/03/02	6	35.95	4	35.30	34.65	2	1,053	0.19%
2021/02/25	2	36.73	3	36.60	35.75	-1	1,048	-0.10%
2021/02/24	3	36.22	2	36.10	36.10	1	1,012	0.10%
2021/02/23	14	38.10	5	36.28	34.50	9	964	0.93%
2021/02/22	10	36.02	10	36.78	37.85	0	864	0.00%
2021/02/19	6	33.76	17	33.90	34.45	-11	791	-1.39%
2021/02/18	6	31.61	7	32.34	32.60	-1	733	-0.14%
2021/02/05	6	32.35	1	31.85	31.70	5	707	0.71%
2021/02/04	16	31.23	8	31.35	31.35	8	688	1.16%
2021/01/28	39	30.62	3	30.45	30.30	36	688	5.23%
2021/01/27	2	30.30	0	0.00	30.45	2	687	0.29%
2021/01/26	0	0.00	2	30.38	30.90	-2	693	-0.29%
2021/01/25	58	31.37	11	31.20	31.45	47	699	6.72%
2021/01/22	3	30.10	1	30.10	29.90	2	699	0.29%
2021/01/20	0	0.00	1	29.00	29.50	-1	710	-0.14%
2021/01/19	3	29.50	0	0.00	29.20	3	722	0.42%
2021/01/15	10	29.05	5	29.05	29.00	5	752	0.66%
2021/01/13	0	0.00	2	30.60	30.50	-2	758	-0.26%
2021/01/11	3	31.15	3	30.90	30.50	0	765	0.00%
2021/01/08	3	31.45	3	30.90	30.90	0	772	0.00%
2021/01/05	6	31.60	6	31.35	31.50	0	799	0.00%
2021/01/04	1	31.50	3	31.72	31.60	-2	811	-0.25%
2020/12/30	1	33.10	0	0.00	32.55	1	817	0.12%
2020/12/24	4	31.60	4	31.45	31.45	0	847	0.00%
2020/12/23	3	32.55	3	31.90	31.65	0	852	0.00%
2020/12/22	5	31.73	3	32.50	33.15	2	874	0.23%
2020/12/18	1	32.00	0	0.00	31.50	1	896	0.11%
2020/12/17	0	0.00	2	31.85	31.90	-2	954	-0.21%
2020/12/16	1	32.35	0	0.00	31.70	1	1,074	0.09%
2020/12/15	0	0.00	1	31.60	31.70	-1	1,078	-0.09%
2020/12/14	2	33.38	0	0.00	32.50	2	1,078	0.19%
2020/12/11	2	32.50	5	32.10	32.00	-3	1,081	-0.28%
2020/12/10	0	0.00	2	33.30	33.15	-2	1,072	-0.19%
2020/12/09	2	34.75	0	0.00	34.15	2	1,076	0.19%
2020/12/08	1	33.15	0	0.00	33.35	1	1,097	0.09%
2020/12/07	0	0.00	4	32.79	31.60	-4	1,123	-0.36%
2020/12/04	2	33.48	2	33.50	33.05	0	1,138	0.00%
2020/12/03	1	35.50	1	35.00	34.60	0	1,152	0.00%
2020/12/02	1	37.00	1	36.65	36.55	0	1,142	0.00%
2020/11/30	1	37.30	3	37.70	37.50	-2	1,162	-0.17%
2020/11/26	1	37.10	2	37.10	37.20	-1	1,194	-0.08%
2020/11/25	1	37.35	2	37.88	37.30	-1	1,214	-0.08%
2020/11/24	0	0.00	10	38.13	37.50	-10	1,265	-0.79%
2020/11/19	1	38.70	3	38.85	40.00	-2	1,379	-0.15%
2020/11/17	5	38.30	4	37.80	37.75	1	1,387	0.07%
2020/11/16	1	39.10	0	0.00	38.60	1	1,422	0.07%
2020/11/13	0	0.00	1	38.30	38.60	-1	1,479	-0.07%
2020/11/12	0	0.00	2	37.60	37.80	-2	1,534	-0.13%
2020/11/11	1	39.30	1	39.00	38.60	0	1,534	0.00%
2020/11/10	5	38.12	2	37.45	37.25	3	1,530	0.20%
2020/11/09	2	37.80	3	37.87	37.80	-1	1,550	-0.06%
2020/11/06	5	37.71	12	38.01	37.50	-7	1,591	-0.44%
2020/11/03	2	38.55	7	37.94	37.80	-5	1,661	-0.30%
2020/11/02	12	38.11	2	38.35	38.35	10	1,711	0.58%
2020/10/30	0	0.00	1	39.00	37.60	-1	1,752	-0.06%
2020/10/29	5	39.38	5	38.94	39.00	0	1,809	0.00%
2020/10/28	10	39.70	1	39.70	39.05	9	1,876	0.48%
2020/10/27	0	0.00	1	40.70	40.00	-1	1,924	-0.05%
2020/10/26	2	40.90	1	41.00	39.65	1	1,976	0.05%
2020/10/23	2	42.40	2	41.95	41.85	0	2,008	0.00%
2020/10/22	6	42.90	4	41.88	42.10	2	2,084	0.10%
2020/10/21	3	44.00	2	43.80	43.65	1	2,118	0.05%
2020/10/19	0	0.00	5	44.18	44.10	-5	2,173	-0.23%
2020/10/16	0	0.00	1	45.05	43.75	-1	2,191	-0.05%
2020/10/15	4	44.69	6	44.39	44.30	-2	2,212	-0.09%
2020/10/14	8	45.22	2	45.10	45.10	6	2,253	0.27%
2020/10/13	1	45.00	1	45.00	45.00	0	2,284	0.00%
2020/10/12	2	46.05	0	0.00	45.75	2	2,308	0.09%
2020/10/07	3	47.18	1	47.40	47.05	2	2,425	0.08%
2020/10/06	2	47.50	1	47.75	47.20	1	2,521	0.04%
2020/10/05	0	0.00	2	48.23	47.90	-2	2,768	-0.07%
2020/09/30	0	0.00	1	45.25	45.80	-1	2,777	-0.04%
2020/09/29	3	45.77	1	45.50	45.50	2	2,824	0.07%
2020/09/28	5	46.50	0	0.00	46.30	5	2,880	0.17%
2020/09/25	2	47.00	34	47.68	46.15	-32	2,972	-1.08%
2020/09/24	1	49.10	0	0.00	49.10	1	3,138	0.03%
2020/09/23	1	48.60	17	48.53	48.50	-16	3,195	-0.50%
2020/09/22	17	49.06	2	49.70	48.95	15	3,258	0.46%
2020/09/21	34	52.39	6	50.41	52.50	28	3,221	0.87%
2020/09/18	2.1	47.90	0	0.00	48.00	2.1	3,142	0.07%
2020/09/17	4	47.10	1	47.30	47.00	3	3,165	0.09%
2020/09/16	4	47.21	0	0.00	46.90	4	3,212	0.12%
2020/09/15	1	47.70	2	48.40	47.70	-1	3,279	-0.03%
2020/09/14	1	47.80	1	47.15	47.40	0	3,326	0.00%
2020/09/11	6	49.06	0	0.00	47.50	6	3,402	0.18%
2020/09/10	2	50.90	2	49.78	49.55	0	3,453	0.00%
2020/09/09	2	47.90	2	49.80	49.00	0	3,509	0.00%
2020/09/08	1	45.80	2	48.28	50.40	-1	3,578	-0.03%
2020/09/07	1	46.55	0	0.00	45.90	1	3,579	0.03%
2020/09/04	7	46.39	0	0.00	47.00	7	3,664	0.19%
2020/09/02	6	47.56	0	0.00	47.15	6	3,842	0.16%
2020/09/01	2	48.85	1	49.75	48.70	1	3,829	0.03%
2020/08/31	10	51.15	1	51.80	50.00	9	3,812	0.24%
2020/08/28	1	50.10	1	51.30	51.50	0	3,791	0.00%
2020/08/27	8	51.25	1	50.50	52.30	7	3,740	0.19%
2020/08/26	2	49.00	7	48.59	48.90	-5	3,655	-0.14%
2020/08/25	8	46.30	2	46.85	46.95	6	3,628	0.17%
2020/08/24	2	46.50	3	46.62	46.20	-1	3,612	-0.03%
2020/08/21	2	45.65	2	46.80	46.90	0	3,610	0.00%
2020/08/20	3	49.18	6	45.80	45.80	-3	3,615	-0.08%
2020/08/19	3	50.12	4	49.60	49.10	-1	3,594	-0.03%
2020/08/18	4	49.26	28	49.89	50.30	-24	3,581	-0.67%
2020/08/17	2	45.80	1	45.85	45.75	1	3,571	0.03%
2020/08/13	3	46.05	11	46.29	46.00	-8	3,664	-0.22%
2020/08/12	22	48.70	16	47.75	48.95	6	3,766	0.16%
2020/08/11	6	47.17	2	46.80	45.50	4	3,783	0.11%
2020/08/10	4	50.80	0	0.00	48.60	4	3,828	0.10%
2020/08/07	1	49.70	8	50.54	50.50	-7	3,825	-0.18%
2020/08/06	11	52.55	11	53.10	50.80	0	3,795	0.00%
2020/08/05	1	53.40	5	53.76	53.10	-4	3,742	-0.11%
2020/08/04	33	54.02	2	54.15	53.00	31	3,691	0.84%
2020/08/03	7	51.29	20	53.03	54.20	-13	3,646	-0.36%
2020/07/31	9	49.54	2	50.00	49.30	7	3,617	0.19%
2020/07/30	3	49.00	0	0.00	50.10	3	3,572	0.08%
2020/07/29	6	44.61	12	44.04	45.60	-6	3,504	-0.17%
2020/07/28	5	44.15	18	44.46	43.75	-13	3,447	-0.38%
2020/07/27	13	48.82	1	51.90	48.60	12	3,367	0.36%
2020/07/23	30	55.36	15	55.50	55.50	15	3,322	0.45%
2020/07/22	31	54.50	17	53.67	54.50	14	3,278	0.43%
2020/07/21	16	50.13	0	0.00	49.60	16	3,253	0.49%
2020/07/20	21	49.88	9	48.19	50.10	12	3,220	0.37%
2020/07/17	1	52.10	72	52.98	52.10	-71	3,163	-2.24%
2020/07/16	5	58.32	2	58.80	57.80	3	3,120	0.10%
2020/07/15	7	57.10	8	58.54	58.90	-1	3,078	-0.03%
2020/07/14	10	59.04	21	59.42	57.60	-11	2,997	-0.37%
2020/07/13	13	69.51	7	66.21	64.00	6	2,931	0.20%
2020/07/10	22	67.41	22	65.67	68.00	0	2,831	0.00%
2020/07/09	6	61.90	0	0.00	61.90	6	2,567	0.23%
2020/07/08	21	54.20	5	56.30	56.30	16	2,544	0.63%
2020/07/07	4	50.48	4	50.75	51.20	0	2,494	0.00%
2020/07/06	9	51.37	7	50.64	51.70	2	2,424	0.08%
2020/07/03	17	51.19	32	51.20	51.50	-15	2,321	-0.65%
2020/07/02	13	46.85	1	47.20	47.20	12	2,115	0.57%
2020/07/01	2	39.83	7	42.02	42.95	-5	2,033	-0.25%
2020/06/30	8	39.16	1	39.60	39.05	7	1,949	0.36%
2020/06/29	14	40.06	2	39.10	40.00	12	1,922	0.62%
2020/06/24	2	38.08	0	0.00	37.85	2	1,879	0.11%
2020/06/23	4	40.54	0	0.00	39.35	4	1,846	0.22%
2020/06/22	0	0.00	13	39.83	40.40	-13	1,794	-0.72%
2020/06/19	6	38.45	2	38.78	37.45	4	1,717	0.23%
2020/06/18	13	40.80	8	40.29	40.00	5	1,659	0.30%
2020/06/17	6	40.28	5	40.38	41.15	1	1,577	0.06%
2020/06/16	4	38.73	22	40.34	38.65	-18	1,494	-1.20%
2020/06/15	1	38.55	11	38.35	38.60	-10	1,395	-0.72%
2020/06/12	1	34.05	5	34.68	35.10	-4	1,288	-0.31%
2020/06/11	18	35.79	6	37.13	33.65	12	1,240	0.97%
2020/06/10	9	35.49	1	37.30	37.30	8	1,141	0.70%
2020/06/09	4	29.95	5	31.59	33.95	-1	1,014	-0.10%
2020/06/05	50	30.66	0	0.00	31.20	50	928	5.38%
2020/06/04	0	0.00	1	30.50	30.50	-1	929	-0.11%
2020/06/03	2	28.50	0	0.00	30.00	2	931	0.21%
2020/06/02	0	0.00	1	28.00	28.05	-1	932	-0.11%
2020/05/29	5	30.20	0	0.00	30.00	5	918	0.54%
2020/05/28	0	0.00	7	29.71	29.00	-7	917	-0.76%
2020/05/27	0	0.00	10	29.10	29.50	-10	907	-1.10%
2020/05/26	1	32.60	0	0.00	32.00	1	880	0.11%
2020/05/25	0	0.00	18	35.06	35.30	-18	859	-2.10%
2020/05/22	2	31.85	5	32.50	32.10	-3	822	-0.36%
2020/05/21	7	30.73	2	31.15	30.25	5	783	0.64%
2020/05/20	19	30.88	6	31.04	30.95	13	749	1.74%
2020/05/19	31	30.14	20	30.06	30.55	11	662	1.66%
2020/05/18	7	27.51	11	27.56	27.80	-4	529	-0.76%
2020/05/15	15	24.40	5	25.02	25.30	10	470	2.13%
2020/05/14	0	0.00	16	22.88	23.00	-16	388	-4.12%
2020/05/12	1	20.05	1	20.15	20.15	0	364	0.00%
2020/05/11	10	20.85	1	20.90	20.30	9	362	2.48%
2020/05/08	3	20.90	0	0.00	20.70	3	361	0.83%
2020/05/07	9	22.52	41	22.33	22.70	-32	339	-9.43%
2020/05/06	30	20.95	0	0.00	20.95	30	287	10.42%
2020/05/05	1	19.00	0	0.00	19.05	1	274	0.36%
2020/05/04	5	19.00	0	0.00	18.85	5	281	1.78%
2020/04/29	5	20.11	0	0.00	19.55	5	281	1.78%
2020/04/28	0	0.00	1	19.40	19.45	-1	264	-0.38%
2020/04/06	1	15.00	0	0.00	15.15	1	236	0.42%
2020/03/20	0	0.00	6	13.55	14.05	-6	220	-2.73%
2020/03/18	1	15.25	0	0.00	14.35	1	216	0.46%
2020/03/13	1	17.90	0	0.00	18.05	1	232	0.43%
2020/03/12	1	20.00	1	19.80	19.80	0	230	0.00%
2020/03/10	3	21.00	1	22.70	22.70	2	246	0.81%
2020/03/06	12	22.97	0	0.00	22.90	12	254	4.72%
2020/02/25	6	23.23	1	22.40	22.80	5	256	1.95%
2020/02/24	1	23.40	2	23.35	23.40	-1	245	-0.41%
2020/02/20	0	0.00	3	21.00	21.30	-3	228	-1.31%
2020/02/18	1	20.50	0	0.00	20.50	1	226	0.44%
2020/02/04	0	0.00	5.4	20.22	20.30	-5.4	208	-2.57%
2019/12/18	0	0.00	3	23.10	23.10	-3	187	-1.60%
2019/12/10	2	24.80	0	0.00	24.35	2	176	1.13%
2019/12/05	1	23.80	0	0.00	24.60	1	147	0.68%
2019/12/04	0	0.00	1	23.20	24.10	-1	132	-0.75%
2019/11/29	1	22.40	0	0.00	22.40	1	110	0.91%
2019/11/28	1	22.50	0	0.00	22.60	1	101	0.98%
2019/11/26	5	21.20	5	21.40	21.05	0	89	0.00%
2019/11/15	0	0.00	1	21.00	21.05	-1	83	-1.19%
2019/11/01	0	0.00	1	21.15	21.20	-1	84	-1.18%
2019/10/31	0	0.00	4	21.18	21.25	-4	85	-4.69%
2019/10/30	4	21.05	0	0.00	21.10	4	84	4.71%
2019/09/20	0	0.00	1	21.05	21.00	-1	107	-0.93%
2019/09/18	1	20.65	1	21.00	21.00	0	112	0.00%
2019/09/17	1	20.75	2	21.05	21.00	-1	115	-0.86%
2019/09/16	2	20.85	0	0.00	21.05	2	122	1.64%
2019/09/11	0	0.00	1	21.55	21.45	-1	165	-0.60%
2019/09/10	1	20.85	0	0.00	20.95	1	166	0.60%
2019/09/03	10	21.75	0	0.00	21.60	10	172	5.79%
2019/08/23	0	0.00	1	20.95	20.95	-1	179	-0.56%
2019/08/22	1	21.20	0	0.00	21.05	1	184	0.54%
2019/08/12	4	21.20	0	0.00	20.90	4	189	2.11%
2019/07/30	0	0.00	3	21.98	21.85	-3	188	-1.59%
2019/07/19	0	0.00	1	22.40	22.40	-1	197	-0.51%
2019/07/17	0	0.00	4	22.09	21.85	-4	191	-2.08%
2019/07/15	2	21.60	0	0.00	21.55	2	191	1.04%
2019/07/03	1	21.55	0	0.00	21.80	1	217	0.46%
2019/06/27	0	0.00	1	21.55	21.45	-1	217	-0.46%
2019/06/26	1	20.90	0	0.00	21.10	1	214	0.47%
2019/06/19	9	21.96	0	0.00	21.95	9	190	4.73%
2019/06/17	1	23.90	2	23.55	23.75	-1	157	-0.63%
2019/06/14	3	23.25	0	0.00	23.05	3	154	1.94%
2019/05/03	6	24.65	0	0.00	24.90	6	204	2.93%
2019/05/02	1	24.85	0	0.00	24.30	1	205	0.49%
2019/04/26	2	25.15	0	0.00	24.90	2	207	0.96%
2019/04/23	1	27.00	0	0.00	26.65	1	213	0.47%
2019/04/11	5	26.50	0	0.00	26.15	5	218	2.29%
2019/04/10	0	0.00	1	26.20	26.00	-1	220	-0.45%
2019/03/27	0	0.00	3	26.25	26.50	-3	253	-1.18%
2019/03/25	3	25.93	0	0.00	25.85	3	254	1.18%
2019/03/21	0	0.00	3	26.60	26.45	-3	262	-1.14%
2019/03/20	3	26.15	2	26.58	26.90	1	276	0.36%
2019/03/19	2	26.33	1	26.65	26.60	1	279	0.36%
2019/03/18	1	26.50	1	27.20	26.50	0	278	0.00%
2019/03/15	1	26.65	1	26.50	27.20	0	279	0.00%
2019/03/14	2	27.00	4	26.76	27.20	-2	276	-0.72%
2019/03/13	1	26.40	0	0.00	26.30	1	274	0.36%
2019/03/11	1	26.50	1	26.85	26.50	0	274	0.00%
2019/03/08	2	26.53	0	0.00	26.60	2	276	0.72%
2019/03/07	1	26.75	4	27.20	26.80	-3	277	-1.08%
2019/03/05	4	26.88	0	0.00	27.05	4	272	1.47%
2019/02/27	0	0.00	5	27.60	27.45	-5	269	-1.86%
2019/02/26	4	27.10	0	0.00	27.05	4	269	1.49%
2019/02/25	1	27.50	0	0.00	27.35	1	273	0.37%
2019/02/20	0	0.00	5	28.85	28.85	-5	267	-1.87%
2019/02/19	0	0.00	1	28.70	28.85	-1	266	-0.38%
2019/02/13	5	29.50	0	0.00	29.85	5	253	1.97%
2019/02/12	2	29.20	0	0.00	30.00	2	245	0.81%
2019/01/16	0	0.00	2	28.40	28.40	-2	195	-1.02%
2019/01/09	0	0.00	1	28.70	28.20	-1	179	-0.56%
2019/01/02	10	26.40	0	0.00	26.30	10	168	5.92%
2018/12/27	0	0.00	2	25.15	26.10	-2	185	-1.08%
2018/12/26	2	24.88	1	24.80	24.70	1	189	0.53%
2018/12/25	1	23.95	0	0.00	23.70	1	214	0.47%
2018/12/22	0	0.00	1	23.10	23.40	-1	229	-0.44%
2018/12/12	0	0.00	2	21.00	21.45	-2	191	-1.04%
2018/12/03	1	21.90	0	0.00	21.55	1	183	0.54%
2018/11/30	0	0.00	1	20.90	20.90	-1	181	-0.55%
2018/11/28	0	0.00	1	20.95	20.90	-1	180	-0.55%
2018/11/22	1	21.90	1	22.60	21.75	0	179	0.00%
2018/10/24	2	21.80	0	0.00	21.30	2	172	1.16%
2018/10/11	0	0.00	4	20.98	21.00	-4	166	-2.40%
2018/10/09	2	24.65	1	23.10	23.20	1	163	0.61%
2018/10/08	0	0.00	5	25.78	25.55	-5	155	-3.22%
2018/10/05	9	27.35	0	0.00	27.15	9	147	6.10%
2018/10/04	0	0.00	1	27.50	27.00	-1	125	-0.80%
2018/10/03	6	28.46	4	28.74	28.55	2	111	1.80%
2018/10/01	1	24.20	0	0.00	24.40	1	68	1.47%
2018/09/14	1	22.60	0	0.00	22.50	1	64	1.55%
2018/08/13	0	0.00	5	22.00	22.20	-5	76	-6.50%
2018/07/10	0	0.00	2	22.40	22.40	-2	106	-1.88%
2018/07/05	1	23.60	0	0.00	23.10	1	132	0.76%
2018/07/04	0	0.00	1	24.20	24.10	-1	160	-0.62%
2018/06/21	1	25.00	0	0.00	24.90	1	197	0.51%
2018/06/20	5	25.21	0	0.00	24.80	5	198	2.52%
2018/06/14	1	25.20	0	0.00	25.05	1	201	0.50%
2018/05/31	2	25.15	0	0.00	25.20	2	202	0.99%
2018/05/14	1	25.50	0	0.00	25.70	1	203	0.49%
2018/05/02	0	0.00	34	26.12	26.40	-34	204	-16.60%
2018/04/26	0	0.00	66	26.16	25.90	-66	204	-32.28%
2018/04/25	0	0.00	40	27.14	26.95	-40	202	-19.74%
2018/04/24	0	0.00	1	27.00	26.70	-1	200	-0.50%
2018/04/20	1	26.80	0	0.00	26.70	1	211	0.47%
2018/04/13	0	0.00	5	29.00	28.65	-5	205	-2.44%
2018/04/11	0	0.00	1	28.50	28.15	-1	187	-0.53%
2018/04/10	142	30.45	1	31.80	29.05	141	178	79.07%	大買/鉅額交易
2018/04/09	5	28.20	2	29.15	29.15	3	148	2.01%
2018/03/31	0	0.00	1	26.15	26.75	-1	119	-0.84%
2018/03/26	0	0.00	1	27.10	27.05	-1	112	-0.89%
2018/03/22	1	27.90	0	0.00	26.95	1	109	0.91%
2018/03/21	2	27.75	0	0.00	27.65	2	109	1.83%
2018/03/20	1	28.00	0	0.00	27.50	1	106	0.94%
2018/03/14	0	0.00	1	26.10	26.05	-1	101	-0.98%
2018/01/29	2	28.40	4	28.20	28.00	-2	145	-1.37%
2018/01/19	0	0.00	1	27.90	27.75	-1	156	-0.64%
2018/01/16	0	0.00	3	27.78	28.75	-3	148	-2.02%
2018/01/12	0	0.00	14	26.00	26.00	-14	141	-9.86%