永崴投控 (3712)-富邦-板橋券商分點個股進出

台股 » 個股 » 永崴投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永崴投控

(3712)

可現股當沖

股價
48.60
漲跌
▼1.00
漲幅
-2.02%
成交量
5,425張
產業
上市電腦週邊類股
160人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

永崴投控 (3712)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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
2024/04/18	15	49.25	6	48.81	48.60	9	6,332	0.14%
2024/04/17	16	49.36	22.1	49.53	49.60	-6.1	6,315	-0.10%
2024/04/16	21	47.02	26	46.69	46.40	-5	6,156	-0.08%
2024/04/15	52	49.45	17.3	48.13	48.20	34.7	6,068	0.57%
2024/04/12	12	46.43	10	45.85	46.55	2	5,802	0.03%
2024/04/11	7	44.55	7	44.62	44.10	0	5,677	0.00%
2024/04/09	0	0.00	3	44.25	44.15	-3	5,645	-0.05%
2024/04/08	6	44.13	0	0.00	44.10	6	5,637	0.11%
2024/04/03	1	43.55	5	43.52	43.65	-4	5,634	-0.07%
2024/04/02	4	43.58	2	43.50	43.55	2	5,649	0.04%
2024/04/01	9	43.97	9	43.93	44.00	0	5,641	0.00%
2024/03/29	2.1	42.68	3	43.03	42.55	-0.9	5,622	-0.02%
2024/03/28	2	43.38	2	43.65	43.10	0	5,613	0.00%
2024/03/27	20.3	43.70	0.5	43.90	43.75	19.8	5,610	0.35%
2024/03/26	4.2	43.86	2	43.98	44.05	2.2	5,596	0.04%
2024/03/25	1.3	44.29	4	44.15	43.90	-2.7	5,562	-0.05%
2024/03/22	2	43.13	4	43.24	43.70	-2	5,608	-0.04%
2024/03/21	5	42.61	2	42.30	42.60	3	5,653	0.05%
2024/03/20	0	0.00	2	42.20	41.50	-2	5,670	-0.04%
2024/03/19	5.2	41.99	0.5	41.90	41.80	4.7	5,768	0.08%
2024/03/18	4.1	42.27	0	0.00	42.20	4.1	6,071	0.07%
2024/03/15	0.1	41.60	1	41.21	41.55	-0.9	6,416	-0.01%
2024/03/14	0	0.00	1.2	41.36	41.35	-1.2	6,502	-0.02%
2024/03/13	3.1	41.92	1.5	41.72	41.70	1.6	6,469	0.02%
2024/03/12	6	42.72	0	0.00	42.40	6	6,431	0.09%
2024/03/11	4	42.37	1	42.05	42.05	3	6,419	0.05%
2024/03/08	7	43.74	7	43.82	43.25	0	6,396	0.00%
2024/03/07	6.5	45.81	5	45.81	45.65	1.5	6,283	0.02%
2024/03/06	5	46.85	6	46.60	46.60	-1	6,193	-0.02%
2024/03/05	4	47.56	8	48.06	47.05	-4	6,128	-0.06%
2024/03/04	5	49.00	12	47.96	47.80	-7	6,043	-0.12%
2024/03/01	27.4	48.14	23	48.21	48.65	4.4	5,938	0.07%
2024/02/29	40.1	48.97	19	48.77	49.75	21.1	5,773	0.37%
2024/02/27	23.2	47.47	49.4	46.63	46.40	-26.2	5,482	-0.48%
2024/02/26	70.3	48.19	306.3	48.27	48.35	-236.1	5,260	-4.49%	大賣/鉅額交易
2024/02/23	17.1	46.16	44	46.34	45.00	-26.9	4,918	-0.55%
2024/02/22	48.2	45.63	51	45.96	45.80	-2.9	4,763	-0.06%
2024/02/21	137.3	46.42	16	46.09	46.70	121.3	4,580	2.65%	大買/鉅額交易
2024/02/20	52	44.87	119.2	44.62	45.10	-67.1	4,286	-1.57%	大賣/
2024/02/19	101.1	44.18	14	43.99	44.20	87.1	3,896	2.24%	大買/
2024/02/16	15	40.20	29	40.20	40.20	-14	3,701	-0.38%
2024/02/15	5	40.26	10	39.53	39.35	-5	3,668	-0.14%
2024/02/05	2.1	41.98	1	42.10	41.95	1.1	3,613	0.03%
2024/02/02	12	43.16	36	43.22	42.80	-24	3,586	-0.67%
2024/02/01	42	43.79	1	43.70	43.70	41	3,541	1.16%
2024/01/31	18	43.19	120	43.79	43.45	-102	3,476	-2.93%	大賣/鉅額交易
2024/01/30	6	42.18	0	0.00	42.20	6	3,371	0.18%
2024/01/29	1	42.90	13	42.60	42.40	-12	3,341	-0.36%
2024/01/26	6	42.43	25	41.81	42.30	-19	3,312	-0.57%
2024/01/25	7	43.58	36	43.18	42.75	-29	3,240	-0.89%
2024/01/24	170	43.48	4	43.34	43.60	166	3,120	5.32%	大買/鉅額交易
2024/01/23	13	42.29	69	42.14	42.70	-56	2,953	-1.90%
2024/01/22	52.5	41.31	11.1	41.49	42.10	41.4	2,800	1.48%
2024/01/19	0	0.00	1	39.40	39.40	-1	2,694	-0.04%
2024/01/18	6	39.92	7	39.20	39.25	-1	2,662	-0.04%
2024/01/17	9	40.23	16	39.85	39.90	-7	2,628	-0.27%
2024/01/16	2.6	42.47	1	41.70	40.85	1.6	2,563	0.06%
2024/01/15	11	40.36	28.4	41.61	42.70	-17.4	2,393	-0.73%
2024/01/11	5	38.85	1	38.80	38.95	4	2,174	0.18%
2024/01/10	1	37.15	0	0.00	37.15	1	2,106	0.05%
2024/01/09	1	37.55	0	0.00	37.60	1	2,101	0.05%
2024/01/08	0	0.00	2	37.60	37.60	-2	2,088	-0.10%
2024/01/05	0	37.25	4	37.15	37.05	-4	2,081	-0.19%
2024/01/04	10	37.26	0	0.00	36.75	10	2,077	0.48%
2024/01/03	0	38.50	15	38.11	38.05	-15	2,043	-0.73%
2024/01/02	2	38.93	5	38.65	38.75	-3	2,031	-0.15%
2023/12/29	0	0.00	4	38.10	38.55	-4	2,015	-0.20%
2023/12/28	6	38.21	16	38.01	37.90	-10	2,001	-0.50%
2023/12/27	0	0.00	9	38.01	38.10	-9	1,972	-0.46%
2023/12/26	0.1	38.15	12	38.05	38.10	-11.9	1,963	-0.61%
2023/12/25	0	37.82	0	0.00	37.40	0	1,948	0.00%
2023/12/22	1.4	37.94	1	37.95	37.80	0.4	1,931	0.02%
2023/12/21	0	0.00	4	38.50	38.55	-4	1,922	-0.21%
2023/12/20	17	38.38	11	38.70	38.30	6	1,904	0.32%
2023/12/19	19.1	38.52	22	38.13	38.15	-2.9	1,875	-0.15%
2023/12/18	39	40.70	16	41.09	39.30	23	1,788	1.29%
2023/12/15	8.3	40.24	9	40.10	40.00	-0.7	1,677	-0.04%
2023/12/14	21.6	41.49	21.5	40.96	40.80	0.2	1,605	0.01%
2023/12/13	45.8	42.85	536	42.81	42.55	-490.2	1,487	-32.95%	大賣/鉅額交易
2023/12/12	523	43.41	53.5	42.79	43.45	469.5	1,148	40.86%	大買/鉅額交易
2023/12/11	14	39.05	6	39.03	39.50	8	759	1.05%
2023/12/08	0	0.00	0	37.05	37.05	0	640	0.00%
2023/12/07	2	38.15	18.3	37.82	37.25	-16.3	630	-2.58%
2023/12/06	9.4	36.96	12.3	37.17	36.90	-2.9	602	-0.47%
2023/12/05	13.2	37.44	10.3	38.42	38.55	2.9	553	0.53%
2023/12/04	9.2	36.90	0	0.00	36.85	9.2	510	1.80%
2023/12/01	1	36.50	0.1	36.45	36.60	1	499	0.19%
2023/11/30	0	36.05	1	36.10	36.10	-1	495	-0.20%
2023/11/29	0.2	36.01	2.5	36.04	36.05	-2.3	493	-0.46%
2023/11/28	0.1	35.88	0	0.00	35.85	0.1	491	0.02%
2023/11/27	1.2	35.64	0	0.00	35.60	1.2	487	0.25%
2023/11/24	0	0.00	2	36.80	36.75	-2	480	-0.42%
2023/11/22	21	36.97	8	36.99	37.10	13	450	2.88%
2023/11/21	7	36.79	1.1	36.85	36.70	5.9	432	1.37%
2023/11/20	0.1	36.35	12	36.29	36.45	-11.9	419	-2.84%
2023/11/17	1.5	36.45	6	36.57	36.15	-4.5	410	-1.10%
2023/11/16	3	36.20	16	36.04	36.05	-13	401	-3.24%
2023/11/15	0	0.00	18	35.68	35.50	-18	386	-4.66%
2023/11/14	1	35.20	2	35.68	35.25	-1	366	-0.27%
2023/11/13	3	34.85	66	34.76	35.20	-63	351	-17.94%
2023/11/09	4	33.85	1	33.95	33.90	3	325	0.92%
2023/11/08	1	34.65	12	34.33	33.70	-11	341	-3.23%
2023/11/07	0	0.00	1	33.70	33.70	-1	328	-0.30%
2023/11/06	0	0.00	4	33.29	33.30	-4	332	-1.20%
2023/11/03	0	32.65	0	0.00	32.70	0	333	0.00%
2023/11/02	0.2	32.25	0.2	32.25	32.20	0	356	0.01%
2023/10/25	0	0.00	2	31.95	31.95	-2	412	-0.49%
2023/10/18	1	32.00	0	0.00	31.75	1	479	0.21%
2023/10/11	0.1	33.15	0	0.00	33.00	0.1	600	0.02%
2023/10/02	0	0.00	1	34.00	33.80	-1	639	-0.16%
2023/09/26	0	0.00	15	34.22	33.50	-15	757	-1.98%
2023/09/19	0	0.00	7	33.84	33.70	-7	783	-0.89%
2023/09/18	2	33.75	15	34.01	33.80	-13	790	-1.65%
2023/09/15	0	0.00	8.1	33.07	32.85	-8.1	782	-1.03%
2023/09/14	0	0.00	10	32.75	32.90	-10	793	-1.26%
2023/09/13	0	0.00	1	32.10	32.15	-1	803	-0.12%
2023/09/06	0	0.00	1	32.90	32.80	-1	871	-0.11%
2023/09/05	0	0.00	2	33.25	33.15	-2	887	-0.23%
2023/09/01	10	32.90	2	32.65	32.60	8	937	0.85%
2023/08/31	1	32.35	12	32.68	32.60	-11	969	-1.13%
2023/08/30	1	32.80	9	32.22	32.25	-8	1,008	-0.79%
2023/08/22	11	30.65	0	0.00	30.65	11	1,128	0.97%
2023/08/17	10	30.65	0	0.00	31.60	10	1,170	0.85%
2023/08/16	33	30.39	2	30.30	30.85	31	1,202	2.58%
2023/08/15	29	30.85	10	31.09	30.90	19	1,217	1.56%
2023/08/14	6.1	30.97	1	31.15	31.05	5.1	1,251	0.41%
2023/08/10	10.1	32.85	0	0.00	32.80	10.1	1,284	0.78%
2023/08/08	3	34.57	12	34.58	34.40	-9	1,377	-0.65%
2023/08/04	1	32.40	0	0.00	32.90	1	1,467	0.07%
2023/08/02	3	32.08	1	32.85	32.10	2	1,517	0.13%
2023/08/01	12.1	32.84	1	32.80	32.70	11.1	1,560	0.71%
2023/07/31	14	34.01	1	33.50	33.40	13	1,640	0.79%
2023/07/28	1	33.90	0	0.00	33.90	1	1,806	0.06%
2023/07/26	1	34.25	0	0.00	34.05	1	2,232	0.04%
2023/07/25	0	0.00	1	34.80	34.75	-1	2,258	-0.04%
2023/07/24	8.1	35.88	2	35.90	35.90	6.1	2,271	0.27%
2023/07/21	8	36.53	1	36.45	36.45	7	2,280	0.31%
2023/07/20	0	0.00	0.1	36.90	36.90	-0.1	2,362	0.00%
2023/07/18	0	38.10	6	37.91	37.60	-6	2,448	-0.24%
2023/07/17	14	38.02	6	38.18	37.90	8	2,505	0.32%
2023/07/12	1	36.45	0	0.00	36.20	1	3,123	0.03%
2023/07/11	5	36.65	1.1	36.59	36.35	3.9	3,315	0.12%
2023/07/10	7	36.68	0	0.00	36.40	7	3,330	0.21%
2023/07/05	15	37.50	1	37.40	37.10	14	3,415	0.41%
2023/07/04	5.1	37.89	7	38.25	37.65	-1.9	3,417	-0.06%
2023/07/03	1	36.20	0	0.00	36.25	1	3,335	0.03%
2023/06/30	2	36.25	7	36.30	36.05	-5	3,354	-0.15%
2023/06/29	0	0.00	2	35.95	36.00	-2	3,365	-0.06%
2023/06/28	0	0.00	3	35.60	35.50	-3	3,369	-0.09%
2023/06/27	1.1	35.72	0	0.00	35.55	1.1	3,391	0.03%
2023/06/26	0	0.00	1	36.10	36.05	-1	3,394	-0.03%
2023/06/21	12	36.25	2	36.30	36.25	10	3,414	0.29%
2023/06/20	1.1	36.16	0	0.00	36.25	1.1	3,454	0.03%
2023/06/19	1	36.50	0	0.00	36.40	1	3,475	0.03%
2023/06/16	0	0.00	4	36.90	36.90	-4	3,508	-0.11%
2023/06/15	10.1	36.05	5	36.40	36.40	5.1	3,539	0.14%
2023/06/14	13	36.53	0	0.00	36.40	13	3,553	0.37%
2023/06/13	8	36.35	2	36.35	36.50	6	3,579	0.17%
2023/06/12	27	36.54	0	0.00	36.35	27	3,647	0.74%
2023/06/09	20	36.85	0	0.00	36.85	20	3,712	0.54%
2023/06/08	13	37.47	5	37.13	37.10	8	3,861	0.21%
2023/06/07	0	0.00	1	38.60	38.25	-1	4,113	-0.02%
2023/06/06	24	38.26	0	0.00	38.00	24	4,391	0.55%
2023/06/05	1	38.45	4	38.59	38.50	-3	4,450	-0.07%
2023/06/02	4	38.78	11.2	38.07	38.30	-7.2	4,428	-0.16%
2023/06/01	20	37.25	2	37.30	37.25	18	4,359	0.41%
2023/05/31	0	0.00	4	37.05	37.15	-4	4,352	-0.09%
2023/05/30	23	36.62	11	36.76	36.70	12	4,345	0.28%
2023/05/29	0	0.00	8	37.14	37.10	-8	4,362	-0.18%
2023/05/26	22	36.63	9	36.69	36.50	13	4,361	0.30%
2023/05/25	5	37.57	6	37.38	37.30	-1	4,349	-0.02%
2023/05/24	1	37.25	3	37.70	37.80	-2	4,339	-0.05%
2023/05/23	4	37.51	9	37.99	37.80	-5	4,331	-0.12%
2023/05/22	1	36.80	20	37.32	37.55	-19	4,320	-0.44%
2023/05/19	12	36.18	8	36.16	36.05	4	4,291	0.09%
2023/05/18	20	36.36	10	36.45	36.70	10	4,286	0.23%
2023/05/17	2	36.05	0	0.00	35.90	2	4,275	0.05%
2023/05/16	14.1	35.84	2	35.80	35.90	12.1	4,263	0.28%
2023/05/15	14	36.79	5	35.98	36.15	9	4,241	0.21%
2023/05/12	2	38.80	1	38.70	38.95	1	4,206	0.02%
2023/05/11	19	38.41	2	38.63	38.55	17	4,193	0.41%
2023/05/10	25	39.65	21	39.30	39.30	4	4,162	0.10%
2023/05/09	1	38.60	1	38.65	38.35	0	4,099	0.00%
2023/05/08	2	39.93	0	0.00	39.60	2	4,043	0.05%
2023/05/05	2	39.98	1	39.55	39.30	1	4,007	0.02%
2023/05/04	14	40.98	103	41.10	40.75	-89	3,934	-2.26%	大賣/
2023/05/03	4	40.33	5	40.94	40.95	-1	3,808	-0.03%
2023/05/02	105	40.97	16	40.16	40.70	89	3,604	2.47%	大買/
2023/04/28	0	0.00	4	38.10	38.25	-4	3,379	-0.12%
2023/04/27	0	0.00	10	37.15	37.15	-10	3,346	-0.30%
2023/04/26	13	37.19	2	36.70	37.40	11	3,322	0.33%
2023/04/25	4	38.15	1	37.55	37.75	3	3,292	0.09%
2023/04/24	2	37.40	12	37.76	37.40	-10	3,201	-0.31%
2023/04/21	18	36.40	0	0.00	36.10	18	3,150	0.57%
2023/04/20	9	38.08	2	38.08	37.30	7	3,098	0.23%
2023/04/19	5.1	39.49	6	39.53	39.00	-0.9	3,024	-0.03%
2023/04/18	11	39.30	10	39.56	40.00	1	2,930	0.03%
2023/04/17	17.1	39.01	10	39.74	39.90	7.1	2,819	0.25%
2023/04/14	11	37.77	40.1	37.79	37.70	-29.1	2,525	-1.15%
2023/04/13	6	36.75	2	37.40	37.15	4	2,339	0.17%
2023/04/12	0	0.00	7	37.54	37.40	-7	2,325	-0.30%
2023/04/11	36.1	35.63	6	36.03	36.10	30.1	2,319	1.30%
2023/04/10	2	38.00	5	37.89	37.90	-3	2,314	-0.13%
2023/04/07	5	37.55	5	37.48	37.45	0	2,286	0.00%
2023/04/06	1	36.75	8	37.21	37.45	-7	2,268	-0.31%
2023/03/31	0	0.00	4	37.14	37.05	-4	2,252	-0.18%
2023/03/30	0	0.00	61	36.57	37.05	-61	2,225	-2.74%
2023/03/29	21	35.85	0	0.00	35.85	21	2,213	0.95%
2023/03/28	21	35.97	0	0.00	35.75	21	2,212	0.95%
2023/03/27	0	37.00	2	37.13	37.10	-2	2,187	-0.09%
2023/03/24	2	37.30	6	37.38	37.20	-4	2,174	-0.18%
2023/03/23	2	37.43	3	37.50	37.35	-1	2,152	-0.05%
2023/03/22	3	37.43	3	37.35	37.25	0	2,139	0.00%
2023/03/21	1	36.95	0	0.00	37.25	1	2,102	0.05%
2023/03/20	0	0.00	3	36.53	37.35	-3	2,057	-0.15%
2023/03/17	10	35.60	12	35.50	35.75	-2	2,012	-0.10%
2023/03/16	3	35.40	11	35.47	35.45	-8	1,987	-0.40%
2023/03/15	14	36.73	17	36.19	36.45	-3	1,948	-0.15%
2023/03/14	18	37.41	17	37.02	37.20	1	1,871	0.05%
2023/03/13	13	36.83	5	38.02	37.20	8	1,788	0.45%
2023/03/10	39.2	38.33	25.5	38.14	38.45	13.7	1,629	0.84%
2023/03/09	32	37.69	26.4	37.97	38.50	5.6	1,343	0.42%
2023/03/08	0	0.00	8	34.23	35.00	-8	1,046	-0.76%
2023/03/07	1	32.00	4	31.76	31.85	-3	953	-0.31%
2023/03/06	0	0.00	4	31.45	31.25	-4	933	-0.43%
2023/03/03	0	0.00	3	30.80	30.75	-3	925	-0.32%
2023/03/01	21	31.48	3	30.95	30.80	18	924	1.95%
2023/02/23	0	0.00	7.6	30.46	30.65	-7.6	888	-0.86%
2023/02/21	2	30.50	0	0.00	30.40	2	873	0.23%
2023/02/20	0	0.00	1	30.80	30.75	-1	866	-0.12%
2023/02/17	1	30.40	3	30.60	30.70	-2	854	-0.23%
2023/02/16	0	0.00	1	31.00	30.40	-1	848	-0.12%
2023/02/15	19	30.82	8	30.41	30.70	11	833	1.32%
2023/02/14	1	29.85	5	29.85	29.85	-4	803	-0.50%
2023/02/13	3	30.00	3	30.35	30.00	0	796	0.00%
2023/02/10	5	30.50	3	30.53	30.05	2	781	0.26%
2023/02/08	1	30.10	9	30.01	29.90	-8	719	-1.11%
2023/02/06	0	0.00	3	29.27	29.20	-3	693	-0.43%
2023/02/03	0	0.00	2	29.40	29.00	-2	692	-0.29%
2023/02/02	3	30.13	0	0.00	29.80	3	671	0.45%
2023/02/01	0	0.00	11	30.03	30.00	-11	645	-1.70%
2023/01/31	28	28.90	3	29.05	29.00	25	588	4.25%
2023/01/17	1	28.00	31	27.90	27.90	-30	576	-5.20%
2023/01/13	0	0.00	3	27.62	27.50	-3	570	-0.53%
2023/01/12	1	27.90	0	0.00	28.00	1	563	0.18%
2023/01/11	0	0.00	0.1	28.35	28.20	-0.1	558	-0.01%
2023/01/09	4	28.55	1	28.65	28.60	3	545	0.55%
2023/01/06	3	29.05	1	28.90	28.90	2	534	0.37%
2023/01/05	11	29.68	2	29.75	29.40	9	520	1.73%
2023/01/04	32	29.51	28.1	29.73	30.00	3.9	447	0.87%
2023/01/03	0	0.00	2	28.55	28.60	-2	345	-0.58%
2022/12/30	1	28.00	0	0.00	27.80	1	329	0.30%
2022/12/29	2.1	28.48	0	0.00	28.40	2.1	319	0.64%
2022/12/28	54	28.88	0	0.00	28.90	54	282	19.11%
2022/12/26	0	0.00	1	27.95	27.90	-1	238	-0.42%
2022/12/21	1	27.75	0	0.00	27.70	1	242	0.41%
2022/12/20	3	27.30	1	27.90	27.20	2	235	0.85%
2022/12/14	1	28.65	7	28.56	28.50	-6	211	-2.84%
2022/12/09	3	26.53	0	0.00	26.45	3	179	1.67%
2022/12/08	0	0.00	3	26.40	26.40	-3	180	-1.66%
2022/12/05	3	27.38	0	0.00	27.25	3	177	1.69%
2022/12/01	0	0.00	0	26.25	26.45	0	169	-0.01%
2022/11/29	0	0.00	1	26.00	25.95	-1	170	-0.59%
2022/11/28	0	0.00	4	25.45	25.45	-4	170	-2.36%
2022/11/18	0	0.00	4	24.85	24.85	-4	169	-2.36%
2022/11/17	4	25.10	0	0.00	25.05	4	172	2.32%
2022/11/16	5	25.21	0	0.00	24.85	5	174	2.87%
2022/11/14	0	25.00	9	24.40	25.15	-9	175	-5.11%
2022/11/07	2	24.40	0	0.00	24.40	2	186	1.07%
2022/10/19	1	23.70	0	0.00	23.55	1	222	0.45%
2022/10/13	5	23.24	6	22.78	22.40	-1	233	-0.43%
2022/10/12	4	23.80	23	23.80	23.80	-19	227	-8.35%
2022/10/11	1	24.25	0	0.00	23.55	1	230	0.43%
2022/10/07	0	0.00	1	25.40	25.20	-1	222	-0.45%
2022/09/30	38	24.62	38	24.60	24.65	0	259	0.00%
2022/09/28	1	24.50	2	24.15	23.80	-1	272	-0.37%
2022/09/27	2	25.10	5	24.81	25.20	-3	274	-1.09%
2022/09/26	2	26.15	0	0.00	25.20	2	286	0.70%
2022/09/21	0	0.00	2	27.70	27.50	-2	368	-0.54%
2022/09/16	0	0.00	1	28.15	28.20	-1	395	-0.25%
2022/09/14	0	0.00	1	28.20	28.35	-1	402	-0.25%
2022/09/08	2	27.73	3	27.60	27.80	-1	420	-0.24%
2022/09/05	2	28.15	2	28.13	28.05	0	435	0.00%
2022/09/02	0	0.00	1	28.40	28.35	-1	439	-0.23%
2022/09/01	1	28.50	2	28.33	28.30	-1	444	-0.22%
2022/08/30	0	0.00	5	28.32	28.50	-5	459	-1.09%
2022/08/29	1	28.10	0	0.00	28.15	1	462	0.22%
2022/08/24	0	0.00	4	27.99	28.00	-4	481	-0.83%
2022/08/23	0	0.00	2	28.10	28.10	-2	485	-0.41%
2022/08/22	0	0.00	2	28.70	28.60	-2	493	-0.41%
2022/08/19	5	28.70	0	0.00	28.70	5	497	1.01%
2022/08/15	30	27.97	8	27.88	28.05	22	513	4.29%
2022/08/12	10	27.80	4	27.60	27.70	6	515	1.16%
2022/08/04	1	26.95	0	0.00	26.70	1	590	0.17%
2022/08/03	2	28.63	7	28.96	28.45	-5	597	-0.84%
2022/07/29	0.2	29.28	0	0.00	29.15	0.2	661	0.02%
2022/07/28	0	0.00	1	29.10	28.90	-1	697	-0.14%
2022/07/27	0	0.00	9	28.78	29.05	-9	734	-1.23%
2022/07/26	1	29.00	0	0.00	28.85	1	803	0.12%
2022/07/25	0	0.00	5	29.31	29.35	-5	940	-0.53%
2022/07/22	2	29.15	0	0.00	29.10	2	1,104	0.18%
2022/07/21	0	0.00	1	28.90	29.15	-1	1,383	-0.07%
2022/07/18	1	28.50	0	0.00	28.45	1	1,458	0.07%
2022/07/14	23	28.20	0	0.00	28.40	23	1,554	1.48%
2022/07/13	1	28.12	1	28.20	28.20	0	1,553	0.00%
2022/07/11	1	29.05	0	0.00	29.15	1	1,573	0.06%
2022/07/08	3	29.45	2	29.35	29.40	1	1,575	0.06%
2022/07/07	0	0.00	5	28.41	29.00	-5	1,568	-0.32%
2022/07/06	0	0.00	10	28.60	28.60	-10	1,564	-0.64%
2022/07/05	2	29.40	0	0.00	29.30	2	1,561	0.13%
2022/07/04	4	29.54	0	0.00	29.00	4	1,553	0.26%
2022/07/01	1	31.80	5	30.59	29.75	-4	1,546	-0.26%
2022/06/30	7	31.81	6	31.66	31.50	1	1,518	0.07%
2022/06/29	0	0.00	73	31.03	30.95	-73	1,464	-4.98%
2022/06/28	1	31.20	1	31.05	31.05	0	1,467	0.00%
2022/06/27	5	30.85	0	0.00	30.85	5	1,459	0.34%
2022/06/24	0	0.00	1	30.40	30.70	-1	1,456	-0.07%
2022/06/23	0	0.00	1	29.80	29.70	-1	1,447	-0.07%
2022/06/22	0	0.00	1.1	30.24	29.70	-1.1	1,449	-0.08%
2022/06/21	0	0.00	3	30.15	30.35	-3	1,460	-0.21%
2022/06/20	0	0.00	1	30.05	29.75	-1	1,460	-0.07%
2022/06/16	0	0.00	1	31.20	30.30	-1	1,452	-0.07%
2022/06/15	25	31.33	10	30.90	30.90	15	1,451	1.03%
2022/06/10	0	0.00	3	31.60	31.50	-3	1,442	-0.21%
2022/06/09	26	31.84	2	31.63	31.60	24	1,443	1.66%
2022/06/07	0	0.00	2	31.00	30.90	-2	1,433	-0.14%
2022/06/06	0	0.00	1	30.95	31.00	-1	1,434	-0.07%
2022/06/02	1	31.25	1	31.20	30.65	0	1,434	0.00%
2022/06/01	9	31.37	3	31.25	31.05	6	1,432	0.42%
2022/05/31	0	0.00	4	30.80	30.85	-4	1,425	-0.28%
2022/05/30	0.1	30.70	0	0.00	30.80	0.1	1,427	0.01%
2022/05/27	2	30.20	0	0.00	30.20	2	1,419	0.14%
2022/05/25	0	0.00	1	30.10	30.10	-1	1,416	-0.07%
2022/05/23	5	30.00	2	30.10	30.00	3	1,409	0.21%
2022/05/20	0	0.00	5	30.00	30.00	-5	1,411	-0.35%
2022/05/18	2	30.13	2	30.15	30.15	0	1,403	0.00%
2022/05/17	7	29.53	0	0.00	29.50	7	1,393	0.50%
2022/05/16	0	0.00	5	29.55	29.55	-5	1,383	-0.36%
2022/05/13	1	29.75	0	0.00	29.90	1	1,376	0.07%
2022/05/12	0.2	30.00	1	30.25	29.80	-0.8	1,364	-0.06%
2022/05/10	9	30.42	0	0.00	30.65	9	1,350	0.67%
2022/05/09	5	30.56	0	0.00	30.05	5	1,340	0.37%
2022/05/06	2	32.85	1	32.15	32.15	1	1,303	0.08%
2022/05/05	1	34.20	3	34.03	33.50	-2	1,289	-0.16%
2022/05/04	2	33.50	2	33.75	33.75	0	1,256	0.00%
2022/05/03	3	33.78	4	33.70	33.55	-1	1,231	-0.08%
2022/04/29	12	34.65	3	34.57	34.60	9	1,169	0.77%
2022/04/28	14	34.29	6	34.28	34.50	8	1,045	0.77%
2022/04/27	10	33.38	15.6	33.53	34.70	-5.6	886	-0.63%
2022/04/26	4	32.46	15	33.16	33.80	-11	630	-1.75%
2022/04/25	2	30.85	0	0.00	30.75	2	577	0.35%
2022/04/22	8.1	31.96	0	0.00	31.85	8.1	572	1.41%
2022/04/20	7	33.04	18	33.26	33.00	-11	562	-1.96%
2022/04/18	1.3	31.70	3	31.53	31.30	-1.7	529	-0.33%
2022/04/14	0	0.00	1	30.10	30.00	-1	619	-0.16%
2022/04/13	0.1	30.05	22	30.01	30.00	-21.9	642	-3.41%
2022/04/12	2.6	29.94	0	0.00	29.95	2.6	660	0.39%
2022/04/11	1	30.00	3	30.00	29.95	-2	665	-0.30%
2022/04/08	0	0.00	2	30.30	30.35	-2	664	-0.30%
2022/04/07	0.3	30.00	4	30.40	30.00	-3.7	672	-0.55%
2022/03/31	2	31.13	0	0.00	30.75	2	680	0.29%
2022/03/28	1	30.85	0	0.00	31.00	1	675	0.15%
2022/03/24	1	31.50	0	0.00	31.85	1	693	0.14%
2022/03/23	5	31.07	0	0.00	31.00	5	687	0.73%
2022/03/21	0	0.00	4	31.40	31.15	-4	692	-0.58%
2022/03/18	0	0.00	1	30.90	30.95	-1	710	-0.14%
2022/03/17	0	0.00	1	31.00	30.85	-1	726	-0.14%
2022/03/16	0	0.00	21	30.32	30.50	-21	754	-2.78%
2022/03/15	2	30.05	0	0.00	30.00	2	766	0.26%
2022/03/07	2	30.43	10	30.35	30.45	-8	790	-1.01%
2022/03/04	11	31.53	2	31.50	31.20	9	790	1.14%
2022/03/03	11	31.65	5	31.71	31.70	6	794	0.75%
2022/03/01	0	0.00	6	31.02	31.05	-6	810	-0.74%
2022/02/25	0	0.00	4.1	30.60	30.60	-4.1	814	-0.51%
2022/02/24	3.5	30.62	5	30.81	30.30	-1.5	825	-0.19%
2022/02/22	1	31.05	5	30.85	30.75	-4	851	-0.47%
2022/02/21	2	31.30	0	0.00	31.30	2	854	0.23%
2022/02/18	2	31.45	0	0.00	31.45	2	859	0.23%
2022/02/17	5	31.40	1	31.50	31.35	4	883	0.45%
2022/02/16	1	31.30	1.7	31.45	31.30	-0.7	941	-0.07%
2022/02/14	0	0.00	1	31.20	31.10	-1	1,001	-0.10%
2022/02/11	0	0.00	7	31.80	31.80	-7	1,017	-0.69%
2022/02/09	0	0.00	7.2	32.98	32.95	-7.2	1,046	-0.69%
2022/02/07	0	0.00	4	31.96	32.25	-4	1,077	-0.37%
2022/01/26	1	31.10	9	31.01	30.85	-8	1,100	-0.73%
2022/01/25	3	31.07	0	0.00	30.75	3	1,132	0.26%
2022/01/24	0	0.00	10.1	31.67	31.65	-10.1	1,172	-0.86%
2022/01/21	3	32.47	0	0.00	32.05	3	1,177	0.25%
2022/01/20	0	0.00	6	33.49	33.30	-6	1,188	-0.50%
2022/01/19	1	33.50	19	33.67	33.40	-18	1,197	-1.50%
2022/01/18	6	33.18	25	33.05	32.90	-19	1,189	-1.60%
2022/01/17	6	32.62	2	32.68	32.80	4	1,194	0.33%
2022/01/14	16	32.25	14	32.13	32.50	2	1,212	0.16%
2022/01/13	0	0.00	15	32.15	32.00	-15	1,217	-1.23%
2022/01/12	16	32.73	0	0.00	32.50	16	1,238	1.29%
2022/01/11	5	33.84	9	33.51	32.90	-4	1,242	-0.32%
2022/01/10	1	34.40	7	34.34	34.55	-6	1,227	-0.49%
2022/01/07	34	34.62	8	34.74	34.10	26	1,236	2.10%
2022/01/06	6	33.89	6	33.98	34.10	0	1,230	0.00%
2022/01/05	1	33.35	10	33.33	33.45	-9	1,264	-0.71%
2022/01/04	0	0.00	9	33.03	32.90	-9	1,337	-0.67%
2022/01/03	0	0.00	0.5	32.99	32.80	-0.5	1,384	-0.04%
2021/12/30	1	32.85	0	0.00	32.85	1	1,456	0.07%
2021/12/29	1	32.35	0	0.00	32.60	1	1,651	0.06%
2021/12/27	7	32.74	0	0.00	32.70	7	1,788	0.39%
2021/12/24	0	0.00	8	32.46	32.40	-8	2,081	-0.38%
2021/12/23	2	32.58	0	0.00	32.55	2	2,198	0.09%
2021/12/22	0	0.00	3	32.55	32.55	-3	2,207	-0.14%
2021/12/21	2	32.50	6	32.36	32.55	-4	2,215	-0.18%
2021/12/20	1	32.25	1	32.30	32.10	0	2,225	0.00%
2021/12/16	0	0.00	5	31.92	31.70	-5	2,222	-0.23%
2021/12/15	0	0.00	1	31.75	31.80	-1	2,222	-0.04%
2021/12/14	5	31.85	2	32.10	31.50	3	2,221	0.14%
2021/12/13	4	33.43	2	33.88	33.15	2	2,200	0.09%
2021/12/10	8	33.16	2	33.75	33.80	6	2,185	0.27%
2021/12/09	0	0.00	2	32.85	32.90	-2	2,155	-0.09%
2021/12/08	2	32.10	0	0.00	32.05	2	2,141	0.09%
2021/12/07	1	31.40	3	31.40	31.50	-2	2,133	-0.09%
2021/12/03	0	0.00	1.7	31.15	31.05	-1.7	2,133	-0.08%
2021/12/01	1	31.00	0	0.00	31.25	1	2,124	0.05%
2021/11/29	2	30.80	0	0.00	31.05	2	2,120	0.09%
2021/11/26	1	32.00	10	31.56	31.40	-9	2,124	-0.42%
2021/11/25	1	32.45	0	0.00	32.30	1	2,113	0.05%
2021/11/24	2	32.50	1	32.40	32.60	1	2,112	0.05%
2021/11/23	1	32.35	0	0.00	32.35	1	2,126	0.05%
2021/11/22	1	32.40	1	33.00	33.15	0	2,121	0.00%
2021/11/19	7	32.97	1	33.30	32.70	6	2,118	0.28%
2021/11/18	0	0.00	2	33.43	33.40	-2	2,101	-0.10%
2021/11/17	1	33.50	0.4	33.15	33.35	0.6	2,102	0.03%
2021/11/16	8	34.16	1	34.30	33.40	7	2,100	0.33%
2021/11/15	8	34.95	103	34.36	34.30	-95	2,087	-4.55%	大賣/
2021/11/12	4	35.81	12	35.85	35.95	-8	2,038	-0.39%
2021/11/11	1	35.95	6	36.59	35.65	-5	2,026	-0.25%
2021/11/10	9	35.91	5	35.93	35.80	4	1,996	0.20%
2021/11/09	2	35.60	1	35.45	35.50	1	2,012	0.05%
2021/11/08	1	34.75	1	35.45	34.65	0	1,994	0.00%
2021/11/05	2	35.25	18	34.89	35.45	-16	2,000	-0.80%
2021/11/04	2	35.48	3	35.40	35.40	-1	2,036	-0.05%
2021/11/03	1	35.50	3	35.15	35.15	-2	2,043	-0.10%
2021/11/02	7	34.83	12	35.80	34.35	-5	2,023	-0.25%
2021/11/01	2	34.05	5	34.16	35.05	-3	1,999	-0.15%
2021/10/29	5	33.52	0	0.00	33.30	5	1,967	0.25%
2021/10/28	4	33.99	4	34.10	33.90	0	1,972	0.00%
2021/10/26	3	33.30	0	0.00	33.25	3	1,966	0.15%
2021/10/22	8	33.47	4	33.30	33.20	4	2,010	0.20%
2021/10/21	14	33.04	8	32.65	32.40	6	2,042	0.29%
2021/10/20	17	33.37	1	33.00	33.00	16	2,093	0.76%
2021/10/19	0	0.00	5	32.30	32.45	-5	2,089	-0.24%
2021/10/18	1	31.90	0	0.00	31.95	1	2,122	0.05%
2021/10/15	5	32.47	4	32.30	32.85	1	2,170	0.05%
2021/10/14	18	33.18	14	32.50	31.85	4	2,208	0.18%
2021/10/13	7	35.03	5	34.89	34.60	2	2,370	0.08%
2021/10/12	2	37.93	6	37.77	36.60	-4	2,446	-0.16%
2021/10/08	0	0.00	2	37.23	36.80	-2	2,405	-0.08%
2021/10/07	2	37.05	11	37.21	37.60	-9	2,469	-0.36%
2021/10/06	21	37.10	21	37.50	36.60	0	2,448	0.00%
2021/10/05	8	35.14	2	34.83	35.90	6	2,331	0.26%
2021/10/04	2	35.78	18	35.31	35.95	-16	2,321	-0.69%
2021/10/01	49	37.02	39	35.47	34.25	10	2,272	0.44%
2021/09/30	3	35.73	15	35.87	36.05	-12	2,069	-0.58%
2021/09/29	3	32.95	1	32.95	32.80	2	2,128	0.09%
2021/09/28	1	32.45	2	33.10	33.10	-1	2,339	-0.04%
2021/09/27	1	33.20	1	32.70	32.65	0	2,479	0.00%
2021/09/24	2	31.83	1	31.50	32.45	1	2,528	0.04%
2021/09/22	11	29.96	0	0.00	29.90	11	2,538	0.43%
2021/09/17	2	30.30	0	0.00	30.35	2	2,552	0.08%
2021/09/13	5	31.00	0	0.00	30.80	5	2,562	0.20%
2021/09/10	0	0.00	2	30.50	30.60	-2	2,567	-0.08%
2021/09/08	1	30.05	5	30.00	29.80	-4	2,565	-0.16%
2021/09/07	0	0.00	1	30.40	30.40	-1	2,563	-0.04%
2021/09/06	2	30.98	0	0.00	30.75	2	2,562	0.08%
2021/09/03	2	31.65	0	0.00	31.65	2	2,558	0.08%
2021/09/02	0	0.00	5	32.50	31.75	-5	2,556	-0.20%
2021/08/31	1	31.60	0	0.00	32.00	1	2,544	0.04%
2021/08/30	3	31.85	100	31.81	31.85	-97	2,542	-3.81%
2021/08/27	2	32.58	1	31.75	32.20	1	2,542	0.04%
2021/08/26	3	31.00	1	31.20	31.50	2	2,526	0.08%
2021/08/25	3	31.42	3	31.48	31.35	0	2,526	0.00%
2021/08/24	1	30.75	4	30.90	30.75	-3	2,527	-0.12%
2021/08/23	2	30.45	0	0.00	31.15	2	2,530	0.08%
2021/08/19	3	30.07	0	0.00	30.00	3	2,524	0.12%
2021/08/18	5	30.78	4	29.45	31.30	1	2,517	0.04%
2021/08/17	0	0.00	33	30.15	30.10	-33	2,511	-1.31%
2021/08/16	0	0.00	5	30.60	30.75	-5	2,509	-0.20%
2021/08/13	2	31.30	202	31.36	31.25	-200	2,498	-8.00%	大賣/鉅額交易
2021/08/12	0	0.00	10	33.65	33.50	-10	2,465	-0.41%
2021/08/10	4	34.71	350	33.56	33.60	-346	2,460	-14.06%	大賣/鉅額交易
2021/08/09	2	37.28	210	36.99	36.30	-208	2,424	-8.58%	大賣/鉅額交易
2021/08/05	1	35.75	0	0.00	35.75	1	2,413	0.04%
2021/08/04	0	0.00	3	37.07	36.75	-3	2,432	-0.12%
2021/08/02	1	37.00	4	36.56	36.60	-3	2,420	-0.12%
2021/07/30	0	0.00	10	36.51	36.00	-10	2,411	-0.41%
2021/07/29	4	36.39	145	36.27	36.35	-141	2,401	-5.87%	大賣/鉅額交易
2021/07/28	49	36.64	479	36.33	36.70	-430	2,385	-18.02%	大賣/鉅額交易
2021/07/27	1	38.60	7.4	38.35	37.60	-6.4	2,367	-0.27%
2021/07/26	3	37.90	0	0.00	38.95	3	2,342	0.13%
2021/07/23	5	37.45	101	37.02	36.75	-96	2,282	-4.21%	大賣/
2021/07/22	2	37.30	2	36.93	36.70	0	2,266	0.00%
2021/07/21	11	37.85	578	36.43	36.15	-567	2,246	-25.24%	大賣/鉅額交易
2021/07/20	9	38.63	3	39.15	38.10	6	2,193	0.27%
2021/07/19	17	41.17	31	41.06	40.35	-14	2,125	-0.66%
2021/07/16	17	39.76	22.4	38.87	40.00	-5.4	1,912	-0.28%
2021/07/15	17	37.28	5	37.67	37.65	12	1,790	0.67%
2021/07/14	19	37.16	16	37.12	37.30	3	1,755	0.17%
2021/07/13	7	37.26	4	36.19	36.00	3	1,674	0.18%
2021/07/12	6	37.34	34	36.34	37.40	-28	1,630	-1.72%
2021/07/09	4	35.25	4.9	35.23	35.30	-0.9	1,556	-0.06%
2021/07/08	51	36.35	1	35.90	36.50	50	1,524	3.28%
2021/07/07	16	36.86	38	36.04	36.10	-22	1,504	-1.46%
2021/07/06	33	37.37	63	37.21	37.00	-30	1,432	-2.09%
2021/07/05	12	37.33	24	37.61	37.70	-12	1,287	-0.93%
2021/07/02	35	33.11	42	33.82	34.30	-7	1,130	-0.62%
2021/07/01	16	31.15	14	32.04	32.05	2	1,017	0.20%
2021/06/30	31	29.91	3	30.67	30.20	28	1,017	2.75%
2021/06/29	80	29.85	0	0.00	29.90	80	1,017	7.86%
2021/06/28	150	29.44	4	29.50	30.10	146	1,010	14.44%	大買/鉅額交易
2021/06/25	0	0.00	5	28.70	28.50	-5	1,002	-0.50%
2021/06/21	2	28.38	0	0.00	28.00	2	1,019	0.20%
2021/06/18	5	28.95	0	0.00	28.90	5	1,061	0.47%
2021/06/16	0	0.00	1	28.40	28.95	-1	1,079	-0.09%
2021/06/15	1	28.60	1	28.45	28.40	0	1,085	0.00%
2021/06/07	0	0.00	1	28.70	28.80	-1	1,143	-0.09%
2021/06/03	4	29.43	1	29.50	29.30	3	1,143	0.26%
2021/06/02	2	29.33	0	0.00	29.10	2	1,147	0.17%
2021/05/28	4	28.25	2	28.35	28.35	2	1,164	0.17%
2021/05/27	1	27.85	0	0.00	27.85	1	1,166	0.09%
2021/05/24	1	27.20	0	0.00	27.55	1	1,199	0.08%
2021/05/17	3	24.25	1.5	24.60	23.60	1.5	1,313	0.11%
2021/05/14	118	26.84	0	0.00	26.20	118	1,306	9.03%	大買/鉅額交易
2021/05/13	34	25.79	0.3	25.60	25.50	33.7	1,297	2.60%
2021/05/12	134	25.29	5	26.90	25.65	129	1,291	9.99%	大買/鉅額交易
2021/05/11	22	27.90	0	0.00	27.90	22	1,265	1.74%
2021/05/07	40	30.14	1	30.20	30.20	39	1,261	3.09%
2021/05/05	4	29.50	0	0.00	29.00	4	1,256	0.32%
2021/05/04	97	29.26	4	28.30	29.30	93	1,256	7.40%
2021/05/03	69	30.11	16	30.56	29.90	53	1,251	4.24%
2021/04/29	91	31.77	5	31.95	31.70	86	1,261	6.82%
2021/04/28	6	32.14	0	0.00	32.00	6	1,273	0.47%
2021/04/27	0	0.00	4	32.25	32.55	-4	1,292	-0.31%
2021/04/26	1	32.10	0	0.00	31.90	1	1,286	0.08%
2021/04/23	8	31.98	2	31.95	32.00	6	1,297	0.46%
2021/04/22	11	32.31	0	0.00	31.20	11	1,310	0.84%
2021/04/21	11	33.34	6	33.80	33.30	5	1,284	0.39%
2021/04/19	4	33.95	3.2	34.20	34.35	0.8	1,291	0.06%
2021/04/15	2	32.60	0	0.00	32.60	2	1,374	0.15%
2021/04/14	1	30.60	16	32.22	32.00	-15	1,384	-1.08%
2021/04/13	2	33.50	3	33.05	31.90	-1	1,401	-0.07%
2021/04/12	16	33.33	0	0.00	32.90	16	1,428	1.12%
2021/04/09	222	34.09	49	33.98	33.70	173	1,417	12.20%	大買/鉅額交易
2021/04/08	351	34.34	6	34.25	34.25	345	1,398	24.66%	大買/鉅額交易
2021/04/07	369	32.32	0	0.00	32.75	369	1,343	27.46%	大買/鉅額交易
2021/04/06	339	32.42	23	31.70	32.45	316	1,326	23.82%	大買/鉅額交易
2021/04/01	122	30.46	0	0.00	30.45	122	1,284	9.50%	大買/鉅額交易
2021/03/30	67	30.31	0	0.00	30.10	67	1,288	5.20%
2021/03/29	45	30.22	17.1	30.83	30.20	27.9	1,337	2.09%
2021/03/26	15	29.60	0	0.00	29.65	15	1,344	1.12%
2021/03/23	8	30.36	5	30.75	29.85	3	1,379	0.22%
2021/03/22	5	29.75	4	29.99	30.35	1	1,351	0.07%
2021/03/19	2	29.60	0	0.00	29.55	2	1,352	0.15%
2021/03/18	1	30.20	0	0.00	30.05	1	1,366	0.07%
2021/03/17	3	29.47	0	0.00	29.20	3	1,389	0.22%
2021/03/16	9	30.42	0	0.00	30.00	9	1,404	0.64%
2021/03/15	2	30.60	4	30.49	30.45	-2	1,425	-0.14%
2021/03/12	4	29.70	4	29.79	29.85	0	1,435	0.00%
2021/03/08	2	28.48	0	0.00	28.40	2	1,657	0.12%
2021/03/05	4	29.00	4	28.78	28.60	0	1,718	0.00%
2021/03/03	5	29.06	1	30.00	29.85	4	1,936	0.21%
2021/03/02	1	28.20	3	28.50	28.05	-2	2,161	-0.09%
2021/02/26	1	29.05	10	28.99	28.90	-9	2,191	-0.41%
2021/02/25	3	29.65	0	0.00	29.40	3	2,228	0.13%
2021/02/24	2	29.60	0	0.00	29.55	2	2,259	0.09%
2021/02/23	0	0.00	1	30.15	30.75	-1	2,248	-0.04%
2021/02/22	4	30.23	11.4	30.22	31.00	-7.4	2,228	-0.33%
2021/02/19	3	27.95	0	0.00	28.20	3	2,176	0.14%
2021/02/18	8	27.25	9	27.42	27.60	-1	2,165	-0.05%
2021/02/17	14	25.66	0	0.00	26.35	14	2,191	0.64%
2021/02/05	109	25.42	0	0.00	25.30	109	2,195	4.97%	大買/鉅額交易
2021/02/04	0	0.00	1	25.80	25.65	-1	2,196	-0.05%
2021/02/03	2	25.95	7	26.21	25.60	-5	2,210	-0.23%
2021/02/02	9	25.55	0.3	25.40	25.40	8.7	2,222	0.39%
2021/02/01	5	24.80	5	25.80	25.50	0	2,253	0.00%
2021/01/28	3	26.60	0	0.00	26.35	3	2,281	0.13%
2021/01/26	16	27.27	17	26.57	26.70	-1	2,439	-0.04%
2021/01/25	19	26.72	49	27.30	27.30	-30	2,492	-1.20%
2021/01/22	0	0.00	9	26.43	27.40	-9	2,490	-0.36%
2021/01/21	15	25.17	1	25.90	25.20	14	2,475	0.57%
2021/01/20	28	26.66	1	26.55	25.55	27	2,470	1.09%
2021/01/19	38	27.94	1	28.50	27.70	37	2,442	1.51%
2021/01/18	1	26.80	12	27.54	27.50	-11	2,436	-0.45%
2021/01/15	19	27.91	1	27.50	27.55	18	2,426	0.74%
2021/01/14	0	0.00	0.2	28.80	28.85	-0.2	2,408	-0.01%
2021/01/13	0	0.00	0.1	29.10	28.95	-0.1	2,407	0.00%
2021/01/12	1	28.75	16	28.85	28.80	-15	2,402	-0.62%
2021/01/11	1	30.10	8	28.30	30.00	-7	2,395	-0.29%
2021/01/08	2	28.40	16.1	29.22	28.45	-14.1	2,367	-0.60%
2021/01/07	2	30.55	3	30.57	30.70	-1	2,318	-0.04%
2021/01/06	15	31.38	5	31.76	30.95	10	2,366	0.42%
2021/01/05	3	32.30	7.1	31.72	32.40	-4.1	2,349	-0.17%
2020/12/30	10.3	32.85	7	32.84	32.65	3.3	2,337	0.14%
2020/12/29	2	32.90	2	32.98	32.30	0	2,362	0.00%
2020/12/28	2	32.58	16	32.68	32.50	-14	2,354	-0.59%
2020/12/24	0	0.00	2	34.00	33.50	-2	2,370	-0.08%
2020/12/23	2	32.28	3	32.40	32.90	-1	2,381	-0.04%
2020/12/22	2	33.65	2	33.90	33.00	0	2,409	0.00%
2020/12/21	12	34.16	16	34.17	33.90	-4	2,441	-0.16%
2020/12/17	0	0.00	2	35.90	35.25	-2	2,516	-0.08%
2020/12/16	4	35.45	3	35.13	35.50	1	2,547	0.04%
2020/12/15	1	34.85	0	0.00	34.60	1	2,757	0.04%
2020/12/14	3	35.25	4	35.39	35.40	-1	2,813	-0.04%
2020/12/11	1	34.65	1	34.50	35.05	0	2,871	0.00%
2020/12/10	16	35.39	1	36.15	35.35	15	2,969	0.51%
2020/12/09	5	36.09	23	36.04	35.95	-18	2,975	-0.60%
2020/12/08	4	36.00	2	36.15	36.00	2	3,031	0.07%
2020/12/07	10	36.11	27	36.91	36.10	-17	3,019	-0.56%
2020/12/04	4	37.91	2	37.63	37.65	2	2,939	0.07%
2020/12/03	6	38.53	1	38.40	38.30	5	2,936	0.17%
2020/12/02	10	38.35	6	38.93	38.90	4	2,950	0.14%
2020/12/01	10	39.69	14	39.26	39.20	-4	2,947	-0.14%
2020/11/30	18.1	40.87	6	41.23	40.50	12.1	3,100	0.39%
2020/11/27	11.1	40.43	9	40.15	40.85	2.1	3,052	0.07%
2020/11/26	19	41.11	38	40.04	41.50	-19	3,103	-0.61%
2020/11/25	12	38.46	28	38.08	37.80	-16	3,009	-0.53%
2020/11/24	20	38.83	13	37.81	37.70	7	2,994	0.23%
2020/11/23	0	0.00	5	38.51	38.50	-5	2,987	-0.17%
2020/11/20	10	38.20	8	37.60	37.60	2	2,981	0.07%
2020/11/19	0	0.00	1	37.60	37.60	-1	3,044	-0.03%
2020/11/18	1	37.25	0	0.00	37.10	1	3,109	0.03%
2020/11/16	10	38.72	5	37.65	37.50	5	3,298	0.15%
2020/11/12	0.8	37.15	3	37.68	37.40	-2.2	3,826	-0.06%
2020/11/10	0	0.00	1	37.55	37.40	-1	3,928	-0.03%
2020/11/09	4	37.99	4	37.98	37.95	0	3,939	0.00%
2020/11/04	12	37.28	6	36.62	36.90	6	3,994	0.15%
2020/11/03	5	34.59	6.2	35.85	36.55	-1.2	3,960	-0.03%
2020/11/02	4	34.06	0	0.00	33.25	4	3,950	0.10%
2020/10/30	0	0.00	1	36.10	35.65	-1	3,919	-0.03%
2020/10/29	1	36.50	0	0.00	36.50	1	3,965	0.03%
2020/10/28	0	0.00	1	37.70	36.85	-1	3,995	-0.03%
2020/10/26	1	38.25	0	0.00	37.65	1	4,278	0.02%
2020/10/23	0	0.00	1	38.10	38.05	-1	4,441	-0.02%
2020/10/22	0	0.00	3	37.35	37.25	-3	4,577	-0.07%
2020/10/19	0	0.00	0.6	37.50	37.80	-0.6	5,066	-0.01%
2020/10/16	4	37.63	0.1	37.35	37.40	3.9	5,093	0.08%
2020/10/15	0	0.00	3	37.95	37.90	-3	5,093	-0.06%
2020/10/14	1	38.60	13	39.19	38.75	-12	5,137	-0.23%
2020/10/13	1	37.85	0	0.00	37.45	1	5,115	0.02%
2020/10/12	6	37.76	1	37.50	37.45	5	5,110	0.10%
2020/10/08	1	37.95	0	0.00	38.10	1	5,132	0.02%
2020/10/06	6	39.28	7	39.29	38.95	-1	5,186	-0.02%
2020/09/30	2	38.15	6	38.06	38.20	-4	5,297	-0.08%
2020/09/28	2	37.65	1	38.10	37.70	1	5,474	0.02%
2020/09/25	18	37.36	5	37.34	36.65	13	5,515	0.24%
2020/09/24	2	38.45	11	38.10	38.30	-9	5,500	-0.16%
2020/09/23	15	39.27	0	0.00	39.25	15	5,547	0.27%
2020/09/22	5	39.35	1	39.30	39.50	4	5,622	0.07%
2020/09/21	2	40.88	2	40.55	40.60	0	5,662	0.00%
2020/09/18	14	42.15	3	41.85	40.60	11	5,683	0.19%
2020/09/17	0	0.00	13	43.26	42.70	-13	5,573	-0.23%
2020/09/16	13	43.08	12	43.32	42.70	1	5,785	0.02%
2020/09/15	11	42.83	30	42.18	43.00	-19	5,909	-0.32%
2020/09/14	1	39.00	10	39.13	40.35	-9	5,897	-0.15%
2020/09/11	6	41.30	2	41.38	40.20	4	6,271	0.06%
2020/09/10	1	39.60	1	39.20	39.20	0	6,199	0.00%
2020/09/09	2	39.30	0	0.00	39.80	2	6,209	0.03%
2020/09/08	10	39.45	8	39.20	39.25	2	6,219	0.03%
2020/09/07	10	41.37	1	42.00	40.55	9	6,206	0.15%
2020/09/04	11	40.55	5	40.39	40.75	6	6,227	0.10%
2020/09/03	16	42.16	29	42.42	42.10	-13	6,257	-0.21%
2020/09/02	7	40.16	2	40.35	40.00	5	6,075	0.08%
2020/09/01	11	42.18	11	41.40	40.60	0	6,034	0.00%
2020/08/31	6	39.78	17	40.52	40.50	-11	5,867	-0.19%
2020/08/28	12	38.15	20	38.32	38.60	-8	5,721	-0.14%
2020/08/27	8	38.28	7	38.54	38.05	1	5,703	0.02%
2020/08/26	16	38.52	13	38.56	38.50	3	5,669	0.05%
2020/08/25	41	39.83	4	39.44	39.00	37	5,633	0.66%
2020/08/24	21	38.81	29	38.85	39.35	-8	5,554	-0.14%
2020/08/21	19	38.92	8	39.09	39.00	11	5,478	0.20%
2020/08/20	35	37.92	4.9	38.01	37.70	30.1	5,429	0.55%
2020/08/19	34	43.20	18	42.51	41.60	16	5,286	0.30%
2020/08/18	45	42.84	27	43.58	43.40	18	5,090	0.35%
2020/08/17	10	39.06	5.5	39.91	40.45	4.5	4,703	0.10%
2020/08/14	9	37.17	0	0.00	36.80	9	4,593	0.20%
2020/08/13	4	37.26	2.4	37.41	36.70	1.6	4,576	0.04%
2020/08/12	1	36.95	9	37.30	36.95	-8	4,544	-0.18%
2020/08/11	4	38.08	2.5	37.93	37.00	1.5	4,526	0.03%
2020/08/10	6	37.48	4	38.81	38.35	2	4,498	0.04%
2020/08/07	4	36.96	13	37.10	36.75	-9	4,420	-0.20%
2020/08/06	5	38.83	1	38.60	38.40	4	4,343	0.09%
2020/08/05	7	39.48	4	39.65	39.40	3	4,303	0.07%
2020/08/04	13	40.27	1	40.10	39.80	12	4,277	0.28%
2020/08/03	2	39.55	13	39.53	38.90	-11	4,252	-0.26%
2020/07/31	12	40.45	6	39.71	40.05	6	4,232	0.14%
2020/07/30	22	41.03	8	41.11	39.75	14	4,141	0.34%
2020/07/29	12	38.46	8	36.36	40.15	4	3,930	0.10%
2020/07/28	26	37.94	21	37.80	37.35	5	3,757	0.13%
2020/07/27	19	43.58	1.4	42.50	41.45	17.6	3,608	0.49%
2020/07/24	13	45.36	11	44.95	44.80	2	3,484	0.06%
2020/07/23	24	45.72	9.3	45.56	46.90	14.7	3,357	0.44%
2020/07/22	6	41.50	1	41.95	42.70	5	3,113	0.16%
2020/07/21	0	0.00	2	37.80	38.85	-2	3,075	-0.07%
2020/07/20	5	35.71	5	35.35	35.35	0	3,060	0.00%
2020/07/17	23	42.08	11	40.73	39.25	12	2,985	0.40%
2020/07/16	11	43.32	0.2	42.95	43.45	10.8	2,951	0.37%
2020/07/15	2	46.20	0	0.00	44.00	2	2,935	0.07%
2020/07/14	19.2	45.13	2	45.45	45.00	17.2	2,901	0.59%
2020/07/13	5	42.00	3.4	42.55	42.50	1.6	2,850	0.06%
2020/07/10	1	40.35	6	43.00	41.60	-5	2,824	-0.18%
2020/07/09	7	44.56	9.2	45.09	44.80	-2.2	2,771	-0.08%
2020/07/08	2	41.15	9	42.92	41.15	-7	2,671	-0.26%
2020/07/07	10	48.26	22	46.22	45.70	-12	2,606	-0.46%
2020/07/06	3	47.00	2	47.00	47.00	1	2,468	0.04%
2020/07/03	1	41.50	5.6	41.39	42.75	-4.6	2,412	-0.19%
2020/07/02	9	38.29	4.3	38.83	38.90	4.7	2,342	0.20%
2020/07/01	5	34.70	13.6	34.96	35.40	-8.6	2,240	-0.38%
2020/06/30	8	32.08	10.5	31.92	32.20	-2.5	2,132	-0.12%
2020/06/29	5	29.30	17.5	29.08	29.50	-12.5	2,021	-0.62%
2020/06/24	3	27.50	15	27.21	28.05	-12	1,953	-0.61%
2020/06/23	34	28.99	28	28.69	28.80	6	1,837	0.33%
2020/06/22	25	26.44	53.5	26.99	27.25	-28.5	1,556	-1.83%
2020/06/19	4	24.90	15	24.58	24.80	-11	1,356	-0.81%
2020/06/18	50	23.79	32	23.95	24.10	18	1,240	1.45%
2020/06/17	0	0.00	10	22.35	22.35	-10	832	-1.20%
2020/06/16	0	0.00	18	20.35	20.35	-18	827	-2.18%
2020/06/15	5	18.37	0	0.00	18.50	5	826	0.61%
2020/06/12	8	17.72	1	17.75	18.25	7	803	0.87%
2020/06/11	10	17.95	5	18.09	17.85	5	781	0.64%
2020/06/10	2	17.55	2	17.20	18.10	0	713	0.00%
2020/06/09	2	16.60	1.9	16.47	16.60	0.1	655	0.01%
2020/06/05	0	0.00	0.5	14.85	15.00	-0.5	622	-0.08%
2020/06/03	0	0.00	0.4	14.15	14.30	-0.4	603	-0.06%
2020/06/02	0	0.00	19	14.00	14.05	-19	599	-3.17%
2020/06/01	0	0.00	10	13.90	13.95	-10	595	-1.68%
2020/05/29	0	0.00	1	13.50	13.60	-1	591	-0.17%
2020/05/26	0	0.00	11	13.35	13.40	-11	587	-1.87%
2020/05/22	0	0.00	5	13.30	13.30	-5	585	-0.85%
2020/05/21	0	0.00	10	13.61	13.55	-10	581	-1.72%
2020/05/19	0	0.00	12	13.46	13.45	-12	581	-2.06%
2020/05/15	0	0.00	10	13.40	13.65	-10	576	-1.73%
2020/05/14	0	0.00	1	13.90	13.60	-1	570	-0.18%
2020/05/11	0	0.00	11	14.33	14.05	-11	566	-1.94%
2020/05/08	2	14.45	21	14.51	14.35	-19	559	-3.39%
2020/05/07	0	0.00	1	14.00	14.10	-1	520	-0.19%
2020/04/30	2	13.30	10	13.20	13.20	-8	493	-1.62%
2020/04/29	1	13.15	0	0.00	13.15	1	498	0.20%
2020/04/22	0	0.00	4	11.60	11.60	-4	494	-0.81%
2020/04/14	4	12.10	0	0.00	12.20	4	464	0.86%
2020/04/13	10	12.00	0	0.00	12.00	10	464	2.15%
2020/04/08	0	0.00	10	12.15	12.15	-10	462	-2.16%
2020/04/07	0	0.00	1	10.90	11.05	-1	449	-0.22%
2020/04/01	0.1	10.80	0	0.00	10.80	0.1	462	0.01%
2020/03/27	0	0.00	12	11.22	11.05	-12	457	-2.62%
2020/03/20	1	9.98	0	0.00	9.99	1	450	0.22%
2020/03/19	15.1	9.11	0	0.00	9.09	15.1	438	3.44%
2020/03/17	0	0.00	4	11.20	11.00	-4	402	-0.99%
2020/03/16	0	0.00	6	12.40	12.00	-6	390	-1.54%
2020/03/13	4	12.25	0	0.00	12.40	4	386	1.04%
2020/03/12	2	13.50	9	13.74	13.60	-7	378	-1.85%
2020/03/11	1	15.25	0	0.00	14.85	1	365	0.27%
2020/03/09	22.1	15.52	0	0.00	15.35	22.1	359	6.14%
2020/03/06	4	16.00	0	0.00	16.00	4	353	1.13%
2020/03/03	0	0.00	5.5	16.17	16.40	-5.5	354	-1.56%
2020/02/27	0	0.00	21	16.03	16.00	-21	348	-6.03%
2020/02/26	0	0.00	25	16.20	16.25	-25	342	-7.30%
2020/02/25	1	16.10	5	16.25	16.40	-4	341	-1.17%
2020/02/21	5	16.95	5	16.90	16.90	0	334	0.00%
2020/02/19	0	0.00	0.2	17.30	17.35	-0.2	331	-0.07%
2020/02/17	0	0.00	1	17.00	16.90	-1	334	-0.30%
2020/02/12	0	0.00	13	16.55	17.10	-13	336	-3.86%
2020/02/10	4	16.50	3.1	16.55	16.55	0.9	334	0.27%
2020/02/05	0	0.00	5	17.20	17.05	-5	336	-1.49%
2020/02/04	0	0.00	6	17.18	17.20	-6	336	-1.78%
2020/01/31	2	17.50	0	0.00	17.50	2	327	0.61%
2020/01/30	9	17.81	3	17.78	17.70	6	326	1.84%
2020/01/20	2	19.73	2	19.60	19.65	0	313	0.00%
2020/01/17	0	0.00	6	19.90	19.95	-6	317	-1.89%
2020/01/16	0	0.00	20	19.85	19.85	-20	322	-6.20%
2020/01/15	0.1	19.85	0	0.00	19.90	0.1	341	0.03%
2020/01/10	0	0.00	1	19.80	19.85	-1	413	-0.24%
2020/01/07	0	0.00	0.4	20.05	20.05	-0.4	417	-0.09%
2019/12/27	0	0.00	1	21.05	20.85	-1	437	-0.23%
2019/12/26	1	20.70	0	0.00	20.60	1	419	0.24%
2019/12/25	1	20.75	8	20.70	20.80	-7	419	-1.67%
2019/12/20	2	20.75	10	20.85	20.90	-8	424	-1.88%
2019/12/19	1	20.80	0	0.00	20.75	1	432	0.23%
2019/12/17	6	20.74	0	0.00	20.70	6	445	1.35%
2019/12/16	0	0.00	2	20.75	20.70	-2	442	-0.45%
2019/12/09	0	0.00	3	20.85	20.80	-3	435	-0.69%
2019/12/05	0	0.00	1	20.15	20.10	-1	420	-0.24%
2019/12/03	0	0.00	3	20.05	20.15	-3	431	-0.69%
2019/11/21	0	0.00	4	20.25	20.30	-4	437	-0.92%
2019/11/18	6	20.18	0	0.00	20.20	6	451	1.33%
2019/11/15	11	20.25	3	20.25	20.20	8	451	1.77%
2019/11/14	1	20.35	0	0.00	20.20	1	448	0.22%
2019/11/07	0	0.00	1	21.05	20.90	-1	465	-0.21%
2019/11/06	2	21.25	0	0.00	21.05	2	461	0.43%
2019/11/05	0	0.00	1	21.15	21.25	-1	464	-0.22%
2019/11/01	6	21.31	0	0.00	21.30	6	471	1.27%
2019/10/30	1	21.40	0	0.00	21.35	1	492	0.20%
2019/10/25	2	21.70	2	21.80	21.55	0	510	0.00%
2019/10/24	6	21.61	0	0.00	21.60	6	507	1.18%
2019/10/23	1	21.85	3	21.83	21.90	-2	507	-0.39%
2019/10/22	22	21.77	7	21.84	22.20	15	494	3.03%
2019/10/16	2	21.00	0	0.00	20.80	2	444	0.45%
2019/10/14	0	0.00	1	20.85	20.90	-1	454	-0.22%
2019/10/09	1	21.00	1	20.80	20.70	0	444	0.00%
2019/10/08	2.5	20.80	7	20.99	20.80	-4.5	435	-1.04%
2019/10/04	10	20.05	5	19.94	19.90	5	414	1.21%
2019/10/03	0	0.00	1	19.90	19.85	-1	416	-0.24%
2019/09/23	2	20.95	2	20.90	20.80	0	421	0.00%
2019/09/20	0	0.00	3	20.50	20.60	-3	404	-0.74%
2019/09/19	2	20.43	2	20.35	20.50	0	403	0.00%
2019/09/03	1	20.45	0	0.00	20.25	1	415	0.24%
2019/08/27	0	0.00	1	19.90	19.95	-1	418	-0.24%
2019/08/26	7	19.87	0	0.00	19.85	7	420	1.66%
2019/08/21	7	20.21	5	20.20	20.20	2	418	0.48%
2019/08/16	4	19.80	2	19.85	20.05	2	417	0.48%
2019/08/15	2	19.90	0	0.00	19.85	2	412	0.49%
2019/08/14	0	0.00	3	20.50	20.50	-3	404	-0.74%
2019/08/13	0	0.00	0	20.50	20.35	0	408	0.00%
2019/08/12	0	0.00	2	20.55	20.80	-2	418	-0.48%
2019/08/08	0	0.00	2	20.55	20.70	-2	431	-0.46%
2019/08/05	5	21.16	10	21.15	20.65	-5	463	-1.08%
2019/08/02	20	23.84	1	23.95	23.80	19	462	4.11%
2019/08/01	2	24.15	0	0.00	24.15	2	451	0.44%
2019/07/31	1	24.35	1	24.40	24.40	0	445	0.00%
2019/07/30	4	24.90	0	0.00	24.55	4	443	0.90%
2019/07/25	2	24.48	1	24.40	24.60	1	432	0.23%
2019/07/24	0	0.00	2	24.40	24.45	-2	434	-0.46%
2019/07/23	0	0.00	1	24.30	24.20	-1	435	-0.23%
2019/07/22	5	24.20	0	0.00	24.15	5	444	1.12%
2019/07/19	0	0.00	1	24.25	24.25	-1	455	-0.22%
2019/07/18	0	0.00	1	24.30	24.20	-1	459	-0.22%
2019/07/17	0	0.00	1	23.90	24.00	-1	454	-0.22%
2019/07/16	0	0.00	13	23.70	23.75	-13	462	-2.81%
2019/07/15	0	0.00	3	22.95	23.05	-3	463	-0.65%
2019/07/11	1	22.90	0	0.00	22.85	1	486	0.21%
2019/07/08	0	0.00	1	23.15	23.00	-1	507	-0.20%
2019/07/05	0	0.00	1	22.90	23.00	-1	551	-0.18%
2019/07/04	1	22.80	0	0.00	22.65	1	570	0.18%
2019/06/21	10	22.23	3	22.00	21.85	7	795	0.88%
2019/06/20	6	21.98	1	21.80	22.05	5	803	0.62%
2019/06/17	1	21.15	0	0.00	21.05	1	856	0.12%
2019/06/13	1	21.15	0	0.00	21.10	1	896	0.11%
2019/06/11	0	0.00	1	20.95	20.90	-1	978	-0.10%
2019/06/06	0	0.00	1.4	20.73	20.70	-1.4	1,230	-0.11%
2019/06/05	2	21.00	2	21.00	20.95	0	1,356	0.00%
2019/06/03	0	0.00	1	21.25	21.10	-1	1,608	-0.06%
2019/05/27	1	21.20	0	0.00	21.20	1	1,813	0.06%
2019/05/23	3	20.60	0	0.00	20.45	3	1,820	0.16%
2019/05/22	3	21.10	0	0.00	21.00	3	1,844	0.16%
2019/05/17	0	0.00	2	21.00	21.25	-2	1,850	-0.11%
2019/05/15	1	22.55	0	0.00	22.50	1	1,845	0.05%
2019/05/13	0	0.00	2.4	23.36	22.15	-2.4	1,840	-0.13%
2019/05/08	0	0.00	4	24.60	24.65	-4	1,798	-0.22%
2019/04/30	0.8	24.30	0	0.00	24.35	0.8	1,776	0.05%
2019/04/29	1	24.65	0	0.00	24.60	1	1,770	0.06%
2019/04/25	2	25.33	0	0.00	25.20	2	1,755	0.11%
2019/04/23	1	25.20	0	0.00	25.25	1	1,732	0.06%
2019/04/19	2	24.78	0	0.00	24.70	2	1,711	0.12%
2019/04/18	3	25.15	0	0.00	24.95	3	1,699	0.18%
2019/04/16	8	24.86	0	0.00	25.00	8	1,672	0.48%
2019/04/12	0	0.00	1	24.75	24.60	-1	1,655	-0.06%
2019/04/11	4	26.15	4	25.35	25.10	0	1,640	0.00%
2019/03/29	0	0.00	2	25.60	25.60	-2	1,452	-0.14%
2019/03/28	2	24.90	2	24.50	24.55	0	1,424	0.00%
2019/03/27	10	25.05	2	24.85	24.75	8	1,423	0.56%
2019/03/26	6	24.92	2	25.00	25.00	4	1,409	0.28%
2019/03/22	0.5	24.30	2	24.65	24.50	-1.5	1,368	-0.11%
2019/03/21	2	25.18	2	25.15	25.15	0	1,346	0.00%
2019/03/20	3	25.75	0.2	25.20	25.20	2.8	1,332	0.21%
2019/03/19	0	0.00	0	25.20	25.40	0	1,309	0.00%
2019/03/18	0	0.00	1	25.05	25.10	-1	1,295	-0.08%
2019/03/15	0	24.80	4	25.20	24.80	-4	1,274	-0.31%
2019/03/14	2	25.80	9	26.02	25.35	-7	1,242	-0.56%
2019/03/13	8	26.62	13	26.36	26.25	-5	1,203	-0.42%
2019/03/12	21	26.63	14	26.47	26.10	7	1,130	0.62%
2019/03/11	3	25.57	4	25.80	26.40	-1	971	-0.10%
2019/03/08	2	24.18	1	23.90	24.00	1	897	0.11%
2019/03/07	11	24.11	23	24.28	24.45	-12	906	-1.32%
2019/03/06	21	23.26	12	23.18	23.40	9	735	1.22%
2019/03/05	10	21.42	5	21.47	22.00	5	586	0.85%
2019/02/25	2	21.35	3	21.45	21.30	-1	547	-0.18%
2019/02/22	1	21.50	1	21.30	21.30	0	540	0.00%
2019/02/14	0	0.00	1	20.05	20.20	-1	500	-0.20%
2019/02/13	0	0.00	2	19.58	19.60	-2	482	-0.41%
2019/01/30	0	0.00	1	19.15	18.95	-1	478	-0.21%
2019/01/24	1	19.20	0	0.00	19.25	1	493	0.20%
2019/01/18	0	0.00	1	19.55	19.35	-1	526	-0.19%
2019/01/11	1	18.95	0	0.00	18.90	1	590	0.17%
2019/01/07	0	0.00	3	18.95	18.95	-3	606	-0.49%
2019/01/04	0	0.00	5	18.39	18.60	-5	631	-0.79%
2019/01/02	5	19.29	0	0.00	19.30	5	658	0.76%
2018/12/21	0	0.00	15	19.00	19.45	-15	756	-1.98%
2018/12/19	5	20.05	0	0.00	19.80	5	767	0.65%
2018/12/11	2	19.55	0	0.00	19.65	2	824	0.24%
2018/12/07	2	20.30	0	0.00	20.20	2	845	0.24%
2018/12/04	0	0.00	1	21.80	21.65	-1	857	-0.12%
2018/12/03	12	22.20	1	22.00	22.10	11	856	1.29%
2018/11/30	1	21.20	1	21.10	21.75	0	798	0.00%
2018/11/29	0	0.00	1	20.10	19.80	-1	736	-0.14%
2018/11/23	0.5	18.45	4	18.45	18.45	-3.5	723	-0.49%
2018/11/22	4	19.08	7.9	18.93	18.60	-3.9	736	-0.53%
2018/11/15	10	18.76	17	18.73	18.65	-7	792	-0.88%
2018/11/08	0	0.00	1	18.80	18.50	-1	868	-0.12%
2018/11/05	2	18.30	0	0.00	18.30	2	938	0.21%
2018/11/02	0	0.00	3	18.67	18.35	-3	972	-0.31%
2018/11/01	0	0.00	4	18.43	18.30	-4	978	-0.41%
2018/10/31	0	0.00	1	17.95	18.10	-1	997	-0.10%
2018/10/30	0	0.00	1	17.75	17.50	-1	1,014	-0.10%
2018/10/29	2	17.88	0	0.00	17.35	2	1,042	0.19%
2018/10/26	4	18.61	0	0.00	18.60	4	1,040	0.38%
2018/10/25	5	19.85	2	19.80	19.30	3	1,063	0.28%
2018/10/24	5	19.62	4	19.78	20.35	1	1,086	0.09%
2018/10/23	13	19.97	11	19.78	19.70	2	1,103	0.18%
2018/10/22	3	17.70	4	18.79	19.55	-1	1,100	-0.09%
2018/10/19	14	18.03	0.1	17.80	17.80	13.9	1,108	1.26%
2018/10/18	2	19.73	7	19.85	19.50	-5	1,078	-0.46%
2018/10/17	0	0.00	1	20.95	20.20	-1	1,143	-0.09%
2018/10/16	1	19.38	7	20.11	20.30	-6	1,214	-0.49%
2018/10/12	5	19.83	4.5	19.86	20.30	0.5	1,379	0.03%
2018/10/11	7	21.30	0	0.00	21.25	7	1,333	0.53%
2018/10/09	7	24.61	1	24.30	23.60	6	1,360	0.44%
2018/10/08	5	25.40	1	25.10	25.40	4	1,454	0.27%
2018/10/05	4	26.25	1	25.30	24.80	3	1,572	0.19%
2018/10/04	3.5	27.96	6	27.68	27.50	-2.5	1,229	-0.20%
2018/10/03	6.3	30.34	1	29.20	28.90	5.3	1,215	0.44%