永昕 (4726)-富邦-員林券商分點個股進出

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-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林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
2024/05/15	5	42.70	0	0.00	42.50	5	1,339	0.37%
2024/05/08	1	46.80	0	0.00	46.60	1	1,274	0.08%
2024/05/07	1	46.00	1	46.50	46.10	0	1,254	0.00%
2024/04/29	1	43.55	0	0.00	43.55	1	1,193	0.08%
2024/04/26	1	43.85	7	46.07	43.85	-6	1,182	-0.51%
2024/04/25	6	46.13	3	46.18	46.00	3	1,126	0.27%
2024/04/24	0	0.00	3	45.92	46.70	-3	1,092	-0.27%
2024/04/23	5	49.06	6	48.37	46.40	-1	1,050	-0.10%
2024/04/19	1	45.00	0	0.00	44.50	1	825	0.12%
2024/04/17	1	44.45	5	44.35	44.20	-4	742	-0.54%
2024/04/15	1	42.35	3	42.00	41.80	-2	658	-0.30%
2024/04/12	5	41.76	4	41.85	41.65	1	619	0.16%
2024/04/09	0	0.00	2	40.85	40.30	-2	560	-0.36%
2024/04/08	2	40.78	2	40.65	40.70	0	547	0.00%
2024/04/01	0	0.00	3	39.30	39.00	-3	511	-0.59%
2024/03/27	0	0.00	10	39.40	39.00	-10	500	-2.00%
2024/03/26	10	38.65	0	0.00	38.10	10	491	2.04%
2024/03/19	0	0.00	1	37.75	38.00	-1	470	-0.21%
2024/03/07	0	0.00	1	39.15	39.10	-1	458	-0.22%
2024/03/06	0	0.00	2	40.65	40.15	-2	451	-0.44%
2024/03/04	1	40.00	0	0.00	40.20	1	423	0.24%
2024/02/23	1	37.70	0	0.00	37.45	1	410	0.24%
2024/02/21	2	38.20	0	0.00	38.00	2	408	0.49%
2023/12/12	1	35.80	3	35.80	35.85	-2	295	-0.68%
2023/11/27	0	0.00	11	37.53	37.15	-11	294	-3.73%
2023/11/20	13	36.12	0	0.00	36.30	13	264	4.91%
2023/10/23	1	34.80	0	0.00	34.70	1	771	0.13%
2023/10/04	2	37.25	0	0.00	37.15	2	1,404	0.14%
2023/08/21	1	38.95	0	0.00	38.95	1	1,976	0.05%
2023/08/17	1	38.80	0	0.00	39.70	1	1,970	0.05%
2023/08/16	0	0.00	2	39.50	39.10	-2	1,969	-0.10%
2023/08/11	0	0.00	1	40.35	40.35	-1	1,944	-0.05%
2023/08/10	1	42.00	0	0.00	41.20	1	1,930	0.05%
2023/08/09	2	42.70	0	0.00	42.20	2	1,915	0.10%
2023/07/28	1	43.80	1	43.40	43.30	0	1,812	0.00%
2023/07/27	3	45.00	0	0.00	44.20	3	1,781	0.17%
2023/07/26	4	47.53	3	47.25	45.05	1	1,731	0.06%
2023/07/25	7	48.17	10	48.13	49.00	-3	1,575	-0.19%
2023/07/20	4	44.35	1	44.90	44.25	3	1,256	0.24%
2023/07/19	1	46.70	1	46.10	45.95	0	1,188	0.00%
2023/07/18	0	0.00	1	42.50	43.40	-1	1,056	-0.09%
2023/07/10	1	41.15	0	0.00	41.15	1	1,019	0.10%
2023/07/05	0	0.00	1	42.90	43.20	-1	991	-0.10%
2023/06/21	0	0.00	2	41.45	41.45	-2	929	-0.22%
2023/06/19	1	43.65	0	0.00	42.30	1	922	0.11%
2023/06/16	1	43.15	0	0.00	43.00	1	886	0.11%
2023/06/09	0	0.00	2	42.80	42.60	-2	816	-0.24%
2023/06/08	0	0.00	2	43.50	43.60	-2	792	-0.25%
2023/06/07	3	43.37	3	43.28	43.10	0	704	0.00%
2023/06/06	0	0.00	1	40.30	40.15	-1	593	-0.17%
2023/06/01	1	39.50	1	39.45	39.40	0	540	0.00%
2023/05/30	0	0.00	1	38.90	38.90	-1	561	-0.18%
2023/05/29	2	39.13	0	0.00	39.10	2	565	0.35%
2023/05/26	0	0.00	8	38.80	38.80	-8	572	-1.40%
2023/05/25	0	0.00	26	38.76	38.75	-26	575	-4.52%
2023/05/22	0	0.00	1	38.75	38.65	-1	602	-0.17%
2023/05/19	1	37.90	0	0.00	37.80	1	607	0.16%
2023/05/18	2	37.90	0	0.00	37.95	2	615	0.32%
2023/05/15	1	37.90	0	0.00	37.80	1	647	0.15%
2023/05/12	1	38.45	0	0.00	38.30	1	666	0.15%
2023/05/10	0	0.00	1	39.20	39.15	-1	749	-0.13%
2023/05/08	2	38.55	0	0.00	38.70	2	856	0.23%
2023/05/05	12	39.55	0	0.00	39.15	12	861	1.39%
2023/05/04	0	0.00	17	39.92	39.90	-17	856	-1.98%
2023/05/03	9	39.31	0	0.00	39.05	9	835	1.08%
2023/05/02	32	39.41	16	39.31	39.15	16	838	1.91%
2023/04/27	5	38.07	0	0.00	37.90	5	837	0.60%
2023/04/26	3	38.10	0	0.00	38.25	3	840	0.36%
2023/04/25	2	37.85	0	0.00	37.90	2	839	0.24%
2023/04/24	2	38.50	0	0.00	38.60	2	833	0.24%
2023/04/20	1	40.10	0	0.00	39.10	1	826	0.12%
2023/04/18	1	39.40	0	0.00	39.55	1	775	0.13%
2023/04/13	3	39.47	0	0.00	39.60	3	766	0.39%
2023/04/12	0.3	39.20	1	39.45	39.45	-0.7	765	-0.10%
2023/04/11	0	0.00	1	39.40	39.35	-1	771	-0.13%
2023/04/10	1	39.05	0	0.00	38.90	1	784	0.13%
2023/04/07	0	0.00	1	40.10	40.10	-1	788	-0.13%
2023/03/31	0	0.00	10	39.33	39.20	-10	813	-1.23%
2023/03/29	0	0.00	10	39.55	39.70	-10	818	-1.22%
2023/03/27	12	39.59	2	39.40	39.20	10	838	1.19%
2023/03/24	0	0.00	2	39.60	39.55	-2	847	-0.24%
2023/03/23	5	39.05	0	0.00	38.80	5	858	0.58%
2023/03/20	3	37.67	0	0.00	37.70	3	966	0.31%
2023/03/16	0	0.00	4	37.75	37.40	-4	989	-0.40%
2023/03/15	1	38.65	0	0.00	38.50	1	1,030	0.10%
2023/03/13	0	0.00	1	38.70	38.60	-1	1,077	-0.09%
2023/03/10	5	40.11	0	0.00	39.35	5	1,124	0.44%
2023/03/09	0	0.00	2	39.70	39.85	-2	1,154	-0.17%
2023/03/07	1	39.85	0	0.00	39.85	1	1,160	0.09%
2023/03/06	1	40.40	0	0.00	40.30	1	1,165	0.09%
2023/03/03	1	40.85	12	40.62	40.85	-11	1,179	-0.93%
2023/03/02	1	40.60	15	40.60	40.85	-14	1,203	-1.16%
2023/03/01	4	39.85	0	0.00	39.60	4	1,232	0.32%
2023/02/24	2	39.60	0	0.00	39.35	2	1,250	0.16%
2023/02/23	7	39.99	0	0.00	40.20	7	1,267	0.55%
2023/02/22	5	40.00	0	0.00	39.70	5	1,312	0.38%
2023/02/21	5	40.59	0	0.00	40.65	5	1,332	0.38%
2023/02/17	5	39.96	0	0.00	40.50	5	1,343	0.37%
2023/02/16	3	39.65	0	0.00	39.90	3	1,341	0.22%
2023/02/10	0	0.00	3	40.53	40.05	-3	1,361	-0.22%
2023/02/09	2	40.70	4	41.01	40.70	-2	1,344	-0.15%
2023/02/08	2	41.25	3	41.08	41.20	-1	1,325	-0.08%
2023/02/07	19	41.19	16	40.73	40.75	3	1,276	0.23%
2023/02/06	3	39.47	1	39.65	39.80	2	1,206	0.17%
2023/02/01	0	0.00	1	38.10	38.10	-1	1,195	-0.08%
2023/01/17	1	37.30	0	0.00	37.30	1	1,206	0.08%
2023/01/12	0	0.00	1	36.35	36.10	-1	1,219	-0.08%
2023/01/10	1	36.80	0	0.00	36.45	1	1,224	0.08%
2023/01/09	0	0.00	3	36.62	36.80	-3	1,236	-0.24%
2022/12/30	0	0.00	1	37.45	37.50	-1	1,324	-0.08%
2022/12/27	1	38.90	0	0.00	39.00	1	1,350	0.07%
2022/12/23	0	0.00	3	38.10	38.20	-3	1,349	-0.22%
2022/12/22	0	0.00	1	37.85	37.80	-1	1,377	-0.07%
2022/12/21	0	0.00	3	37.37	37.20	-3	1,414	-0.21%
2022/12/20	4	38.00	0	0.00	37.10	4	1,441	0.28%
2022/12/16	0	0.00	2	38.80	38.75	-2	1,528	-0.13%
2022/12/15	1	39.30	2	39.65	38.70	-1	1,612	-0.06%
2022/12/14	4	39.78	0	0.00	39.75	4	1,620	0.25%
2022/12/13	0	0.00	1	40.65	40.60	-1	1,618	-0.06%
2022/12/07	3	40.60	3	40.20	39.95	0	1,832	0.00%
2022/12/06	1	40.60	2	39.00	38.60	-1	1,826	-0.05%
2022/12/05	1	40.10	0	0.00	40.15	1	1,862	0.05%
2022/12/02	0	0.00	1	39.50	39.20	-1	1,888	-0.05%
2022/12/01	7	38.79	6	38.58	38.70	1	1,922	0.05%
2022/11/30	1	37.30	5	37.34	37.20	-4	2,066	-0.19%
2022/11/29	1	37.25	1	37.55	37.20	0	2,286	0.00%
2022/11/28	1	37.55	1	37.50	37.60	0	2,460	0.00%
2022/11/25	2	37.05	0	0.00	36.80	2	2,703	0.07%
2022/11/24	2	38.45	5	38.12	37.60	-3	3,313	-0.09%
2022/11/23	0	0.00	1	36.85	38.30	-1	4,135	-0.02%
2022/11/22	1	36.70	0	0.00	36.25	1	4,389	0.02%
2022/11/21	0	0.00	1	37.00	36.65	-1	4,586	-0.02%
2022/11/17	1	36.25	1	35.50	35.45	0	5,008	0.00%
2022/11/16	0	0.00	1	35.55	35.55	-1	4,992	-0.02%
2022/11/15	3	35.83	0	0.00	35.65	3	5,014	0.06%
2022/11/14	1	35.55	1	35.35	35.40	0	5,008	0.00%
2022/11/11	0	0.00	3	35.52	35.35	-3	5,012	-0.06%
2022/11/09	0	0.00	1	34.70	34.75	-1	5,002	-0.02%
2022/11/07	1	34.55	1	34.65	34.45	0	4,980	0.00%
2022/11/04	1	34.05	0	0.00	34.05	1	4,980	0.02%
2022/11/03	1	34.20	7	34.48	34.20	-6	4,974	-0.12%
2022/11/02	2	34.65	1	34.50	34.50	1	4,961	0.02%
2022/11/01	3	34.38	0	0.00	34.30	3	4,951	0.06%
2022/10/31	4	33.50	0	0.00	33.35	4	4,935	0.08%
2022/10/28	0	0.00	13	32.97	32.90	-13	4,933	-0.26%
2022/10/27	6	33.53	5	33.85	33.85	1	4,928	0.02%
2022/10/20	1	34.70	0	0.00	34.85	1	5,068	0.02%
2022/10/13	1	38.10	2	36.63	35.30	-1	5,142	-0.02%
2022/10/11	2	36.65	0	0.00	36.45	2	5,093	0.04%
2022/10/06	0	0.00	2	38.60	38.90	-2	5,063	-0.04%
2022/10/05	0	0.00	2	39.05	38.30	-2	5,056	-0.04%
2022/10/04	4	39.00	0	0.00	39.00	4	5,040	0.08%
2022/09/29	1	38.95	1	38.40	38.05	0	4,982	0.00%
2022/09/28	1	38.10	1	39.55	37.30	0	4,958	0.00%
2022/09/27	3	40.18	0	0.00	40.00	3	4,925	0.06%
2022/09/23	5	44.00	20	43.22	41.50	-15	4,877	-0.31%
2022/09/22	36	44.13	16	44.24	44.10	20	4,843	0.41%
2022/09/21	3	42.53	0	0.00	42.85	3	4,795	0.06%
2022/09/16	0	0.00	1	44.60	44.15	-1	4,735	-0.02%
2022/09/15	8	46.15	15	46.14	45.05	-7	4,693	-0.15%
2022/09/14	3	45.03	0	0.00	44.85	3	4,549	0.07%
2022/09/13	0	0.00	4	45.51	45.45	-4	4,489	-0.09%
2022/09/12	0	0.00	1	44.50	45.35	-1	4,455	-0.02%
2022/09/08	1	44.90	1	44.55	45.00	0	4,394	0.00%
2022/09/07	1	44.80	2	45.15	44.10	-1	4,342	-0.02%
2022/09/06	10	45.60	2	47.85	44.95	8	4,255	0.19%
2022/09/05	4	49.98	1	48.85	47.80	3	4,067	0.07%
2022/09/02	15	49.07	36	50.28	48.95	-21	3,842	-0.55%
2022/09/01	31	51.28	16	51.13	51.20	15	3,661	0.41%
2022/08/31	34	52.75	44	51.84	51.20	-10	3,410	-0.29%
2022/08/30	73	48.96	99	49.05	50.00	-26	2,780	-0.93%
2022/08/29	35	45.42	13	47.02	48.30	22	1,923	1.14%
2022/08/26	18	44.85	10	45.40	43.95	8	1,620	0.49%
2022/08/25	20	43.71	24	44.55	43.30	-4	1,399	-0.29%
2022/08/24	23	44.29	5	42.87	45.75	18	1,083	1.66%
2022/08/23	1	41.70	0	0.00	41.60	1	902	0.11%
2022/08/22	5	42.20	5	40.92	40.70	0	886	0.00%
2022/08/19	1	41.10	1	41.10	41.10	0	849	0.00%
2022/08/18	0	0.00	1	40.45	40.35	-1	834	-0.12%
2022/08/17	3	40.43	0	0.00	40.50	3	821	0.37%
2022/08/12	1	39.10	12	39.00	38.80	-11	790	-1.39%
2022/08/10	3	38.88	1	39.05	38.80	2	783	0.26%
2022/08/09	11	39.05	3	38.85	39.40	8	779	1.03%
2022/08/08	3	38.15	0	0.00	38.45	3	777	0.39%
2022/08/03	0	0.00	1	39.10	38.10	-1	773	-0.13%
2022/08/01	1	40.90	4	40.65	39.85	-3	768	-0.39%
2022/07/29	2	40.18	16	40.21	39.60	-14	759	-1.84%
2022/07/28	6	41.84	5	42.64	40.60	1	733	0.14%
2022/07/27	0	0.00	1	40.60	40.40	-1	612	-0.16%
2022/07/26	1	40.65	1	40.55	40.65	0	600	0.00%
2022/07/25	15	41.48	1	40.60	40.20	14	566	2.47%
2022/07/22	1	38.20	1	38.60	38.20	0	494	0.00%
2022/07/20	1	38.00	0	0.00	37.40	1	497	0.20%
2022/07/19	1	37.65	0	0.00	37.55	1	507	0.20%
2022/07/18	1	37.40	0	0.00	37.65	1	510	0.20%
2022/07/15	0	0.00	3	36.85	37.00	-3	513	-0.58%
2022/07/11	1	38.35	0	0.00	38.30	1	565	0.18%
2022/07/08	0	0.00	1	37.70	37.60	-1	568	-0.18%
2022/07/07	1	37.45	0	0.00	37.80	1	574	0.17%
2022/07/06	6	37.57	0	0.00	36.85	6	585	1.02%
2022/07/05	3	36.83	0	0.00	38.05	3	601	0.50%
2022/07/04	2	37.98	0	0.00	36.85	2	593	0.34%
2022/07/01	2	38.75	2	38.40	38.30	0	581	0.00%
2022/06/30	0	0.00	2	41.75	40.10	-2	573	-0.35%
2022/06/29	1	43.10	2	42.80	43.00	-1	547	-0.18%
2022/06/28	1	41.70	1	41.15	40.60	0	504	0.00%
2022/06/27	6	40.45	1	41.50	42.05	5	486	1.03%
2022/06/24	1	38.50	1	38.00	39.05	0	459	0.00%
2022/06/22	0	0.00	12	36.58	36.40	-12	472	-2.54%
2022/06/20	1	36.40	1	36.60	36.00	0	490	0.00%
2022/06/16	9	38.07	0	0.00	37.65	9	480	1.87%
2022/06/14	1	37.10	0	0.00	37.10	1	477	0.21%
2022/06/13	0	0.00	1	37.95	37.70	-1	479	-0.21%
2022/06/10	0	0.00	1	38.65	38.65	-1	482	-0.21%
2022/06/09	2	38.78	1	38.25	38.80	1	479	0.21%
2022/06/02	0	0.00	1	37.45	37.60	-1	495	-0.20%
2022/06/01	1	38.15	0	0.00	37.80	1	508	0.20%
2022/05/31	0	0.00	1	37.60	37.60	-1	516	-0.19%
2022/05/30	1	37.40	0	0.00	37.35	1	521	0.19%
2022/05/19	0	0.00	1	35.45	35.55	-1	895	-0.11%
2022/05/16	1	35.50	0	0.00	35.50	1	973	0.10%
2022/05/12	1	34.55	0	0.00	34.55	1	986	0.10%
2022/05/11	1	36.20	0	0.00	36.30	1	984	0.10%
2022/05/10	1	36.30	0	0.00	36.30	1	993	0.10%
2022/05/06	1	38.35	0	0.00	38.40	1	999	0.10%
2022/04/27	2	38.60	3	38.90	38.60	-1	1,102	-0.09%
2022/04/26	2	39.53	0	0.00	39.45	2	1,105	0.18%
2022/04/25	1	40.30	0	0.00	40.00	1	1,108	0.09%
2022/04/22	0	0.00	1	42.40	41.60	-1	1,122	-0.09%
2022/04/21	0	0.00	1	42.50	42.50	-1	1,143	-0.09%
2022/04/20	3	41.55	2	41.38	41.20	1	1,150	0.09%
2022/04/19	0	0.00	2	42.50	42.40	-2	1,137	-0.18%
2022/04/18	0	0.00	1	44.20	44.40	-1	1,123	-0.09%
2022/04/15	1	43.65	1	43.70	43.80	0	1,106	0.00%
2022/04/14	2	43.28	0	0.00	43.45	2	1,092	0.18%
2022/04/13	3	43.30	0	0.00	42.80	3	1,082	0.28%
2022/04/12	3	42.27	6	42.87	42.50	-3	1,073	-0.28%
2022/04/11	2	42.93	0	0.00	44.00	2	1,060	0.19%
2022/04/08	1	41.65	2	41.48	41.45	-1	1,034	-0.10%
2022/04/07	0	0.00	1	41.00	40.70	-1	1,033	-0.10%
2022/04/06	0	0.00	1	42.05	41.65	-1	1,035	-0.10%
2022/04/01	1	41.90	0	0.00	42.00	1	1,028	0.10%
2022/03/31	0	0.00	1	41.10	40.50	-1	1,024	-0.10%
2022/03/30	0	0.00	1	41.50	41.30	-1	1,040	-0.10%
2022/03/29	0	0.00	2	41.88	41.50	-2	1,050	-0.19%
2022/03/28	1	41.95	3	42.17	42.00	-2	1,077	-0.19%
2022/03/24	1	40.75	1	40.65	40.60	0	1,054	0.00%
2022/03/23	1	41.05	1	40.85	41.00	0	1,044	0.00%
2022/03/22	0	0.00	1	39.80	39.80	-1	1,029	-0.10%
2022/03/18	1	38.70	1	39.15	38.90	0	1,029	0.00%
2022/03/17	1	38.75	0	0.00	38.70	1	1,031	0.10%
2022/03/14	0	0.00	1	39.35	39.10	-1	1,036	-0.10%
2022/03/11	1	38.45	0	0.00	38.40	1	1,036	0.10%
2022/03/10	0	0.00	1	39.25	39.20	-1	1,035	-0.10%
2022/03/09	1	38.30	1	38.60	38.65	0	1,032	0.00%
2022/03/08	1	38.10	0	0.00	37.95	1	1,031	0.10%
2022/03/07	3	39.92	0	0.00	39.25	3	1,020	0.29%
2022/03/04	0	0.00	22	41.30	41.00	-22	1,014	-2.17%
2022/03/02	0	0.00	6	42.23	42.25	-6	1,024	-0.59%
2022/03/01	2	41.78	6	41.69	42.10	-4	1,024	-0.39%
2022/02/25	1	42.00	1	42.30	42.10	0	1,013	0.00%
2022/02/24	8	43.39	2	45.23	42.10	6	996	0.60%
2022/02/23	2	47.23	3	47.40	46.60	-1	948	-0.11%
2022/02/22	32	47.61	9	47.04	49.00	23	918	2.50%
2022/02/21	0	0.00	7	47.20	47.20	-7	789	-0.89%
2022/02/18	9	41.45	19	40.97	42.95	-10	735	-1.36%
2022/02/17	12	41.37	16	40.88	40.80	-4	692	-0.58%
2022/02/16	1	40.30	0	0.00	40.10	1	676	0.15%
2022/02/10	0	0.00	1	39.70	39.65	-1	654	-0.15%
2022/02/09	2	40.60	0	0.00	40.35	2	645	0.31%
2022/02/08	1	39.90	0	0.00	40.20	1	638	0.16%
2022/02/07	0	0.00	13	39.95	40.30	-13	635	-2.04%
2022/01/26	3	42.25	1	41.55	41.10	2	640	0.31%
2022/01/25	11	41.87	2	40.55	41.95	9	609	1.48%
2022/01/24	1	39.10	0	0.00	39.35	1	562	0.18%
2022/01/21	0	0.00	1	38.80	38.80	-1	558	-0.18%
2022/01/20	0	0.00	3	39.85	39.60	-3	571	-0.53%
2022/01/19	2	39.85	1	39.70	40.10	1	577	0.17%
2022/01/18	0	0.00	1	39.10	39.15	-1	566	-0.18%
2022/01/17	3	40.78	1	40.40	40.30	2	558	0.36%
2022/01/14	2	40.15	1	40.60	40.20	1	533	0.19%
2022/01/13	0	0.00	1	38.85	38.75	-1	506	-0.20%
2022/01/04	1	37.50	0	0.00	37.35	1	499	0.20%
2021/12/29	3	37.47	0	0.00	37.25	3	507	0.59%
2021/12/28	1	37.70	0	0.00	37.60	1	507	0.20%
2021/12/24	2	38.40	0	0.00	38.00	2	533	0.38%
2021/12/23	2	39.28	1	39.65	40.00	1	512	0.20%
2021/12/22	2	41.33	5	40.65	40.70	-3	512	-0.59%
2021/12/14	0	0.00	1	38.95	38.25	-1	507	-0.20%
2021/12/13	1	39.90	0	0.00	39.35	1	506	0.20%
2021/12/03	0	0.00	5	38.45	38.30	-5	558	-0.90%
2021/12/02	1	38.10	1	38.10	38.05	0	580	0.00%
2021/12/01	1	38.45	0	0.00	38.35	1	594	0.17%
2021/11/30	0	0.00	4	39.36	38.80	-4	618	-0.65%
2021/11/29	6	40.91	1	39.80	39.80	5	617	0.81%
2021/11/26	1	40.00	2	41.35	40.30	-1	618	-0.16%
2021/11/25	1	39.65	6	39.90	39.55	-5	602	-0.83%
2021/11/24	2	38.55	1	39.00	39.20	1	597	0.17%
2021/11/23	1	38.80	5	39.15	38.70	-4	599	-0.67%
2021/11/22	6	38.81	0	0.00	39.80	6	607	0.99%
2021/11/19	7	40.24	1	39.25	38.60	6	602	1.00%
2021/11/18	2	37.95	4	37.33	39.75	-2	580	-0.34%
2021/11/17	0	0.00	17	35.20	36.15	-17	565	-3.01%
2021/11/16	0	0.00	9	35.87	35.65	-9	575	-1.56%
2021/11/15	0	0.00	1	35.40	35.20	-1	592	-0.17%
2021/11/12	0	0.00	2	35.90	35.75	-2	615	-0.32%
2021/11/09	0	0.00	1	35.80	35.80	-1	646	-0.15%
2021/11/05	2	36.70	1	36.70	36.55	1	674	0.15%
2021/11/03	2	36.50	0	0.00	37.05	2	701	0.28%
2021/11/02	0	0.00	1	35.00	34.25	-1	710	-0.14%
2021/10/29	0	0.00	1	35.05	34.80	-1	754	-0.13%
2021/10/27	1	35.35	0	0.00	35.35	1	909	0.11%
2021/10/26	0	0.00	4	33.50	33.30	-4	1,008	-0.40%
2021/10/15	0	0.00	3	33.12	33.25	-3	1,211	-0.25%
2021/10/14	2	33.40	4	32.98	33.40	-2	1,379	-0.14%
2021/10/13	0	0.00	5	32.00	32.20	-5	1,392	-0.36%
2021/10/07	1	33.90	0	0.00	34.30	1	1,431	0.07%
2021/10/06	1	34.10	0	0.00	33.70	1	1,496	0.07%
2021/10/05	0	0.00	7	34.00	34.20	-7	1,613	-0.43%
2021/10/04	7	34.56	1	34.10	33.85	6	1,628	0.37%
2021/10/01	0	0.00	5	37.85	37.50	-5	1,617	-0.31%
2021/09/30	5	38.44	0	0.00	38.60	5	1,625	0.31%
2021/09/29	2	37.98	0	0.00	37.85	2	1,641	0.12%
2021/09/28	1	39.35	0	0.00	39.15	1	1,641	0.06%
2021/09/22	1	39.10	0	0.00	39.05	1	1,769	0.06%
2021/09/17	4	40.40	1	39.80	39.80	3	1,788	0.17%
2021/09/16	1	41.05	1	40.70	40.70	0	1,790	0.00%
2021/09/15	3	40.90	2	40.90	40.90	1	1,801	0.06%
2021/09/10	7	42.46	5	41.75	41.75	2	1,861	0.11%
2021/09/09	7	42.17	6	41.90	42.40	1	1,875	0.05%
2021/09/08	0	0.00	1	41.50	41.40	-1	1,864	-0.05%
2021/09/07	2	42.10	3	42.00	42.30	-1	1,880	-0.05%
2021/09/06	1	41.50	1	41.05	41.00	0	1,916	0.00%
2021/09/03	11	41.97	2	41.40	41.45	9	2,009	0.45%
2021/09/02	0	0.00	1	40.70	40.70	-1	2,161	-0.05%
2021/08/31	0	0.00	1	41.10	41.05	-1	2,457	-0.04%
2021/08/27	1	41.60	4	41.41	41.20	-3	2,497	-0.12%
2021/08/26	3	42.12	2	41.28	41.25	1	2,506	0.04%
2021/08/24	0	0.00	1	40.90	40.90	-1	2,545	-0.04%
2021/08/23	3	41.72	3	41.45	41.50	0	2,582	0.00%
2021/08/20	7	41.56	5	41.47	41.15	2	2,591	0.08%
2021/08/19	12	40.96	2	40.78	40.65	10	2,602	0.38%
2021/08/18	10	41.84	0	0.00	41.25	10	2,610	0.38%
2021/08/17	2	41.00	1	41.00	40.60	1	2,622	0.04%
2021/08/16	0	0.00	1	40.70	40.75	-1	2,677	-0.04%
2021/08/13	3	41.42	0	0.00	41.20	3	2,690	0.11%
2021/08/12	2	41.20	0	0.00	41.20	2	2,732	0.07%
2021/08/11	0	0.00	1	41.30	40.80	-1	2,777	-0.04%
2021/08/10	1	41.90	0	0.00	41.95	1	2,881	0.03%
2021/08/09	1	43.60	3	42.33	42.30	-2	3,094	-0.06%
2021/08/06	3	44.38	7	44.09	43.70	-4	3,175	-0.13%
2021/08/05	3	43.68	1	43.40	43.40	2	3,225	0.06%
2021/08/04	3	44.32	4	43.39	43.50	-1	3,324	-0.03%
2021/08/03	6	45.11	7	45.10	44.35	-1	3,328	-0.03%
2021/08/02	11	45.60	4	46.09	46.20	7	3,280	0.21%
2021/07/30	6	43.77	1	44.40	44.50	5	3,188	0.16%
2021/07/29	8	43.19	6	43.06	43.25	2	3,100	0.06%
2021/07/28	11	40.90	0	0.00	41.15	11	3,044	0.36%
2021/07/27	1	41.65	1	41.60	41.10	0	3,091	0.00%
2021/07/23	1	41.95	3	41.10	41.30	-2	3,189	-0.06%
2021/07/22	0	0.00	10	41.06	40.95	-10	3,196	-0.31%
2021/07/21	3	41.65	3	41.83	41.35	0	3,200	0.00%
2021/07/20	7	43.85	46	43.44	42.25	-39	3,190	-1.22%
2021/07/19	2	42.30	0	0.00	41.70	2	3,048	0.07%
2021/07/16	3	41.60	0	0.00	41.40	3	3,055	0.10%
2021/07/15	2	41.60	5	41.20	41.10	-3	3,069	-0.10%
2021/07/14	2	40.73	2	40.63	40.65	0	3,095	0.00%
2021/07/13	1	42.95	14	43.04	41.25	-13	3,117	-0.42%
2021/07/12	8	43.25	5	42.59	44.00	3	3,080	0.10%
2021/07/09	1	41.40	1	42.35	41.00	0	2,999	0.00%
2021/07/08	1	40.80	1	40.80	41.30	0	3,227	0.00%
2021/07/07	1	40.60	0	0.00	40.35	1	3,578	0.03%
2021/07/06	1	41.20	17	40.76	40.55	-16	3,607	-0.44%
2021/07/02	4	42.16	0	0.00	41.80	4	4,039	0.10%
2021/07/01	1	42.25	0	0.00	42.20	1	4,081	0.02%
2021/06/30	1	42.90	5	43.03	42.85	-4	4,062	-0.10%
2021/06/25	1	41.90	4	42.33	41.85	-3	4,001	-0.07%
2021/06/24	1	42.20	3	41.93	41.70	-2	4,006	-0.05%
2021/06/23	2	42.10	0	0.00	42.10	2	4,003	0.05%
2021/06/21	0	0.00	4	42.86	42.80	-4	4,093	-0.10%
2021/06/18	6	43.11	6	42.58	42.75	0	4,072	0.00%
2021/06/17	3	41.75	0	0.00	41.75	3	4,055	0.07%
2021/06/16	0	0.00	4	41.95	41.55	-4	4,052	-0.10%
2021/06/15	6	43.53	10	43.03	42.35	-4	4,034	-0.10%
2021/06/11	21	45.81	17	44.97	44.05	4	3,993	0.10%
2021/06/10	14	46.03	11	45.04	45.50	3	3,931	0.08%
2021/06/09	29	43.25	18	44.61	44.65	11	3,760	0.29%
2021/06/08	2	40.45	13	41.10	42.45	-11	3,540	-0.31%
2021/06/07	7	38.74	0	0.00	38.60	7	3,473	0.20%
2021/06/04	2	38.98	1	38.35	38.25	1	3,451	0.03%
2021/06/03	0	0.00	1	38.50	38.50	-1	3,442	-0.03%
2021/06/02	0	0.00	2	38.85	38.75	-2	3,442	-0.06%
2021/06/01	7	38.29	5	38.59	38.90	2	3,441	0.06%
2021/05/31	14	39.19	2	40.80	39.05	12	3,410	0.35%
2021/05/28	0	0.00	2	41.10	41.15	-2	3,372	-0.06%
2021/05/27	4	41.65	6	41.63	41.35	-2	3,363	-0.06%
2021/05/26	34	41.28	20	41.27	40.65	14	3,353	0.42%
2021/05/25	10	41.48	24	40.68	40.60	-14	3,370	-0.42%
2021/05/24	21	43.00	7	42.22	42.25	14	3,390	0.41%
2021/05/21	2	41.60	11	41.34	41.25	-9	3,444	-0.26%
2021/05/20	8	42.83	2	42.85	41.75	6	3,494	0.17%
2021/05/19	1	42.00	2.2	42.55	41.85	-1.2	3,510	-0.03%
2021/05/18	10	44.13	20	44.37	43.75	-10	3,489	-0.29%
2021/05/17	46	45.32	46	45.56	46.45	0	3,370	0.00%
2021/05/14	8.1	42.00	7	41.71	42.25	1.1	3,171	0.03%
2021/05/13	6.1	42.00	1	43.50	41.00	5.1	3,099	0.16%
2021/05/12	57	42.47	22	41.83	40.65	35	3,021	1.16%
2021/05/11	13	39.86	2	40.20	40.30	11	2,907	0.38%
2021/05/10	0	0.00	1	41.35	41.05	-1	2,880	-0.03%
2021/05/07	4	40.51	1	40.35	41.00	3	2,870	0.10%
2021/05/06	3	40.75	1	40.45	39.50	2	2,858	0.07%
2021/05/05	1	42.05	6	40.84	41.20	-5	2,835	-0.18%
2021/05/04	4	44.41	11	44.24	41.50	-7	2,819	-0.25%
2021/05/03	7	48.01	8	46.86	46.00	-1	2,771	-0.04%
2021/04/29	3	46.13	2	45.60	45.35	1	2,680	0.04%
2021/04/27	2	47.03	0	0.00	47.00	2	2,621	0.08%
2021/04/26	6	46.00	1	45.80	45.55	5	2,596	0.19%
2021/04/23	3	43.97	0	0.00	43.90	3	2,575	0.12%
2021/04/22	1	45.15	2	44.25	43.45	-1	2,561	-0.04%
2021/04/21	1	45.20	4	45.13	45.20	-3	2,541	-0.12%
2021/04/20	1	43.50	1	43.95	46.90	0	2,522	0.00%
2021/04/19	2	48.70	13	47.05	46.05	-11	2,485	-0.44%
2021/04/16	9	49.65	0	0.00	49.10	9	2,443	0.37%
2021/04/15	1	49.80	3	48.85	49.80	-2	2,414	-0.08%
2021/04/14	13	50.26	9	50.92	50.40	4	2,380	0.17%
2021/04/13	29	49.26	4	49.35	47.30	25	2,137	1.17%
2021/04/09	0	0.00	8	44.48	44.95	-8	1,737	-0.46%
2021/04/08	22	39.83	64	40.75	40.90	-42	1,549	-2.71%
2021/04/07	1	36.25	1	36.65	37.20	0	1,288	0.00%
2021/04/06	0	0.00	5	33.95	33.85	-5	1,237	-0.40%
2021/04/01	1	33.90	17	34.19	33.75	-16	1,225	-1.31%
2021/03/31	4	35.24	15	34.75	34.50	-11	1,209	-0.91%
2021/03/30	1	35.30	0	0.00	35.15	1	1,202	0.08%
2021/03/29	3	35.40	0	0.00	35.10	3	1,197	0.25%
2021/03/25	15	36.50	5	35.48	35.15	10	1,184	0.84%
2021/03/24	20	34.15	1	33.70	34.80	19	1,113	1.71%
2021/03/23	3	32.40	3	32.83	32.80	0	1,063	0.00%
2021/03/22	1	32.10	0	0.00	31.70	1	1,050	0.10%
2021/03/19	1	32.35	0	0.00	32.25	1	1,043	0.10%
2021/03/17	2	32.20	1	32.45	32.35	1	1,050	0.10%
2021/03/16	0	0.00	1	32.30	32.00	-1	1,039	-0.10%
2021/03/15	0	0.00	2	33.05	33.10	-2	1,005	-0.20%
2021/03/12	1	33.15	17	33.22	33.20	-16	1,016	-1.57%
2021/03/10	0	0.00	1	34.90	34.15	-1	1,052	-0.10%
2021/03/08	0	0.00	1	34.95	34.80	-1	1,074	-0.09%
2021/03/05	3	35.27	2	35.70	35.00	1	1,066	0.09%
2021/03/02	0	0.00	1	34.65	34.65	-1	1,053	-0.09%
2021/02/26	1	35.70	0	0.00	35.40	1	1,052	0.09%
2021/02/25	2	36.00	5	35.78	35.75	-3	1,048	-0.29%
2021/02/24	3	36.65	3	35.95	36.10	0	1,012	0.00%
2021/02/23	33	38.19	12	35.45	34.50	21	964	2.18%
2021/02/22	6	37.52	7	37.47	37.85	-1	864	-0.12%
2021/02/19	2	34.60	12	34.45	34.45	-10	791	-1.26%
2021/02/18	1	32.60	1	32.30	32.60	0	733	0.00%
2021/02/17	0	0.00	2	30.70	30.80	-2	705	-0.28%
2021/02/05	9	31.92	0	0.00	31.70	9	707	1.27%
2021/02/01	1	30.60	0	0.00	30.00	1	688	0.15%
2021/01/29	1	30.20	1	29.95	29.95	0	685	0.00%
2021/01/28	1	30.45	0	0.00	30.30	1	688	0.15%
2021/01/22	0	0.00	10	30.10	29.90	-10	699	-1.43%
2021/01/20	0	0.00	3	29.02	29.50	-3	710	-0.42%
2021/01/15	0	0.00	10	29.20	29.00	-10	752	-1.33%
2021/01/04	0	0.00	1	31.70	31.60	-1	811	-0.12%
2020/12/23	0	0.00	1	32.70	31.65	-1	852	-0.12%
2020/12/22	1	33.15	0	0.00	33.15	1	874	0.11%
2020/12/16	0	0.00	1	31.60	31.70	-1	1,074	-0.09%
2020/12/10	10	33.05	0	0.00	33.15	10	1,072	0.93%
2020/12/09	1	34.60	1	34.15	34.15	0	1,076	0.00%
2020/12/08	10	33.35	11	32.93	33.35	-1	1,097	-0.09%
2020/12/07	0	0.00	4	31.90	31.60	-4	1,123	-0.36%
2020/12/04	0	0.00	9	34.30	33.05	-9	1,138	-0.79%
2020/12/03	0	0.00	2	34.80	34.60	-2	1,152	-0.17%
2020/12/02	2	36.90	7	36.75	36.55	-5	1,142	-0.44%
2020/11/30	0	0.00	1	37.40	37.50	-1	1,162	-0.09%
2020/11/20	16	39.67	0	0.00	39.05	16	1,372	1.17%
2020/11/19	0	0.00	4	39.00	40.00	-4	1,379	-0.29%
2020/11/12	0	0.00	2	37.50	37.80	-2	1,534	-0.13%
2020/11/11	3	38.65	2	39.30	38.60	1	1,534	0.07%
2020/11/05	0	0.00	1	37.90	37.80	-1	1,621	-0.06%
2020/10/30	1	39.25	2	38.15	37.60	-1	1,752	-0.06%
2020/10/29	2	39.25	0	0.00	39.00	2	1,809	0.11%
2020/10/28	1	39.30	0	0.00	39.05	1	1,876	0.05%
2020/10/27	50	40.00	0	0.00	40.00	50	1,924	2.60%
2020/10/26	2	40.00	1	40.30	39.65	1	1,976	0.05%
2020/10/23	1	41.90	1	42.20	41.85	0	2,008	0.00%
2020/10/22	1	43.25	0	0.00	42.10	1	2,084	0.05%
2020/10/21	0	0.00	1	43.90	43.65	-1	2,118	-0.05%
2020/10/20	1	44.80	1	44.00	43.85	0	2,135	0.00%
2020/10/19	1	44.10	0	0.00	44.10	1	2,173	0.05%
2020/10/16	5	44.30	0	0.00	43.75	5	2,191	0.23%
2020/10/15	1	44.40	0	0.00	44.30	1	2,212	0.05%
2020/10/14	1	45.05	1	45.10	45.10	0	2,253	0.00%
2020/10/13	11	44.82	1	45.10	45.00	10	2,284	0.44%
2020/10/12	0	0.00	1	46.20	45.75	-1	2,308	-0.04%
2020/10/08	1	46.90	1	46.70	46.60	0	2,371	0.00%
2020/10/07	1	47.05	0	0.00	47.05	1	2,425	0.04%
2020/10/06	0	0.00	2	47.70	47.20	-2	2,521	-0.08%
2020/10/05	2	47.53	2	46.50	47.90	0	2,768	0.00%
2020/09/30	2	45.80	0	0.00	45.80	2	2,777	0.07%
2020/09/29	0	0.00	17	45.58	45.50	-17	2,824	-0.60%
2020/09/28	1	46.40	3	46.60	46.30	-2	2,880	-0.07%
2020/09/25	2	47.80	3	47.88	46.15	-1	2,972	-0.03%
2020/09/24	2	47.83	0	0.00	49.10	2	3,138	0.06%
2020/09/23	5	49.04	1	48.50	48.50	4	3,195	0.13%
2020/09/22	4	49.20	8	49.84	48.95	-4	3,258	-0.12%
2020/09/21	9	50.54	116	51.75	52.50	-107	3,221	-3.32%	大賣/鉅額交易
2020/09/15	1	47.80	1	48.00	47.70	0	3,279	0.00%
2020/09/14	3	47.58	1	47.40	47.40	2	3,326	0.06%
2020/09/11	4	49.21	0	0.00	47.50	4	3,402	0.12%
2020/09/10	13	50.69	4	50.73	49.55	9	3,453	0.26%
2020/09/09	1	48.25	1	49.30	49.00	0	3,509	0.00%
2020/09/08	5	48.67	0	0.00	50.40	5	3,578	0.14%
2020/09/07	2	46.55	0	0.00	45.90	2	3,579	0.06%
2020/09/04	0	0.00	1	47.35	47.00	-1	3,664	-0.03%
2020/09/03	1	47.20	1	47.60	47.00	0	3,781	0.00%
2020/09/02	1	47.25	4	48.13	47.15	-3	3,842	-0.08%
2020/08/31	4	50.60	0	0.00	50.00	4	3,812	0.10%
2020/08/28	1	50.90	2	51.00	51.50	-1	3,791	-0.03%
2020/08/27	5	51.70	1	51.90	52.30	4	3,740	0.11%
2020/08/26	1	49.30	1	46.95	48.90	0	3,655	0.00%
2020/08/25	1	46.20	0	0.00	46.95	1	3,628	0.03%
2020/08/24	0	0.00	1	46.60	46.20	-1	3,612	-0.03%
2020/08/20	14	45.89	1	47.15	45.80	13	3,615	0.36%
2020/08/19	9	49.93	3	49.90	49.10	6	3,594	0.17%
2020/08/18	1	49.90	4	47.71	50.30	-3	3,581	-0.08%
2020/08/17	3	45.75	3	46.60	45.75	0	3,571	0.00%
2020/08/14	4	45.96	4	46.58	45.80	0	3,593	0.00%
2020/08/13	6	46.84	8	47.79	46.00	-2	3,664	-0.05%
2020/08/12	4	45.75	3	47.50	48.95	1	3,766	0.03%
2020/08/11	5	46.61	4	46.43	45.50	1	3,783	0.03%
2020/08/10	1	49.80	2	50.50	48.60	-1	3,828	-0.03%
2020/08/07	1	49.60	4	50.35	50.50	-3	3,825	-0.08%
2020/08/06	5	53.68	7	52.66	50.80	-2	3,795	-0.05%
2020/08/05	8	54.09	9	53.80	53.10	-1	3,742	-0.03%
2020/08/04	7	52.71	11	53.21	53.00	-4	3,691	-0.11%
2020/08/03	12	52.28	19	51.46	54.20	-7	3,646	-0.19%
2020/07/31	22	50.24	7	49.47	49.30	15	3,617	0.41%
2020/07/30	8	48.65	17	47.71	50.10	-9	3,572	-0.25%
2020/07/29	12	45.85	2	45.45	45.60	10	3,504	0.29%
2020/07/28	10	44.02	12	46.04	43.75	-2	3,447	-0.06%
2020/07/27	8	50.46	4	53.60	48.60	4	3,367	0.12%
2020/07/24	5	52.98	3	54.60	54.00	2	3,331	0.06%
2020/07/23	3	51.00	4	54.90	55.50	-1	3,322	-0.03%
2020/07/22	0	0.00	4	52.48	54.50	-4	3,278	-0.12%
2020/07/21	8	48.78	4	50.53	49.60	4	3,253	0.12%
2020/07/20	3	48.97	3	51.37	50.10	0	3,220	0.00%
2020/07/17	5	54.46	6	54.40	52.10	-1	3,163	-0.03%
2020/07/16	4	59.23	3	60.00	57.80	1	3,120	0.03%
2020/07/15	5	57.20	3	56.37	58.90	2	3,078	0.06%
2020/07/14	106	60.57	4	57.70	57.60	102	2,997	3.40%	大買/鉅額交易
2020/07/13	7	68.50	28	67.48	64.00	-21	2,931	-0.72%
2020/07/10	35	66.88	6	62.42	68.00	29	2,831	1.02%
2020/07/09	3	61.90	1	61.90	61.90	2	2,567	0.08%
2020/07/08	2	56.05	1	56.30	56.30	1	2,544	0.04%
2020/07/07	2	50.55	4	49.85	51.20	-2	2,494	-0.08%
2020/07/06	6	52.15	2	51.70	51.70	4	2,424	0.16%
2020/07/03	9	50.14	47	51.55	51.50	-38	2,321	-1.64%
2020/07/01	15	42.93	5	42.03	42.95	10	2,033	0.49%
2020/06/30	1	38.90	0	0.00	39.05	1	1,949	0.05%
2020/06/24	0	0.00	10	38.36	37.85	-10	1,879	-0.53%
2020/06/23	11	41.13	1	40.00	39.35	10	1,846	0.54%
2020/06/22	0	0.00	18	39.46	40.40	-18	1,794	-1.00%
2020/06/19	16	38.12	0	0.00	37.45	16	1,717	0.93%
2020/06/18	37	41.86	8	41.86	40.00	29	1,659	1.75%
2020/06/17	4	40.35	6	40.12	41.15	-2	1,577	-0.13%
2020/06/16	12	38.97	1	40.80	38.65	11	1,494	0.74%
2020/06/15	1	38.00	4	38.40	38.60	-3	1,395	-0.21%
2020/06/12	3	34.42	18	32.16	35.10	-15	1,288	-1.16%
2020/06/11	13	36.70	9	35.30	33.65	4	1,240	0.32%
2020/06/10	6	33.16	0	0.00	37.30	6	1,141	0.53%
2020/06/09	1	33.95	4	30.40	33.95	-3	1,014	-0.30%
2020/06/08	0	0.00	1	32.00	30.90	-1	939	-0.11%
2020/06/05	0	0.00	2	30.50	31.20	-2	928	-0.22%
2020/06/01	4	30.00	0	0.00	30.00	4	923	0.43%
2020/05/27	2	29.50	1	29.90	29.50	1	907	0.11%
2020/05/25	1	35.30	2	35.30	35.30	-1	859	-0.12%
2020/05/21	4	29.71	1	29.35	30.25	3	783	0.38%
2020/05/20	6	30.68	8	31.29	30.95	-2	749	-0.27%
2020/05/19	11	30.17	1	30.55	30.55	10	662	1.51%
2020/05/15	6	24.15	1	25.30	25.30	5	470	1.06%
2020/05/14	2	23.00	0	0.00	23.00	2	388	0.51%
2020/05/08	0	0.00	8	20.65	20.70	-8	361	-2.21%
2020/05/07	8	22.33	1	22.40	22.70	7	339	2.06%
2020/05/06	1	19.10	0	0.00	20.95	1	287	0.35%
2020/04/28	0	0.00	2	18.83	19.45	-2	264	-0.76%
2020/04/27	1	17.95	0	0.00	17.75	1	250	0.40%
2020/03/31	0	0.00	3	15.05	14.95	-3	238	-1.26%
2020/03/20	3	13.35	0	0.00	14.05	3	220	1.36%
2020/03/06	1	22.75	0	0.00	22.90	1	254	0.39%
2020/02/25	0	0.00	2	22.85	22.80	-2	256	-0.78%
2020/02/24	2	22.30	0	0.00	23.40	2	245	0.81%
2020/02/13	0	0.00	20	20.90	20.80	-20	224	-8.90%
2020/02/03	1	20.05	0	0.00	20.15	1	206	0.48%
2020/01/17	0	0.00	4	22.60	22.95	-4	198	-2.01%
2020/01/06	20	23.55	0	0.00	23.40	20	188	10.63%
2019/07/04	0	0.00	2	21.75	21.70	-2	218	-0.91%
2019/06/18	1	23.80	0	0.00	23.70	1	156	0.64%
2019/06/11	1	23.40	0	0.00	23.25	1	155	0.64%
2019/04/29	0	0.00	2	24.33	24.35	-2	205	-0.97%
2019/04/17	1	27.55	0	0.00	27.55	1	230	0.43%
2019/03/14	0	0.00	1	26.50	27.20	-1	276	-0.36%
2019/03/11	0	0.00	1	26.50	26.50	-1	274	-0.36%
2019/03/08	0	0.00	1	26.50	26.60	-1	276	-0.36%
2019/02/21	0	0.00	1	28.80	28.55	-1	268	-0.37%
2019/02/19	0	0.00	1	28.80	28.85	-1	266	-0.38%
2019/02/15	1	29.50	0	0.00	28.65	1	261	0.38%
2019/02/12	0	0.00	2	30.05	30.00	-2	245	-0.81%
2019/01/30	0	0.00	2	28.08	28.10	-2	224	-0.89%
2019/01/21	1	27.70	0	0.00	27.65	1	203	0.49%
2019/01/18	2	28.50	0	0.00	28.00	2	201	0.99%
2019/01/17	1	28.00	0	0.00	28.00	1	198	0.50%
2019/01/16	1	28.40	1	28.25	28.40	0	195	0.00%
2019/01/10	1	27.10	0	0.00	27.10	1	184	0.54%
2018/12/22	0	0.00	1	23.45	23.40	-1	229	-0.44%
2018/12/07	1	21.40	0	0.00	21.40	1	184	0.54%
2018/12/06	1	21.25	0	0.00	21.20	1	185	0.54%
2018/12/05	1	21.10	0	0.00	21.20	1	184	0.54%
2018/12/04	1	21.55	0	0.00	21.55	1	184	0.54%
2018/10/11	0	0.00	1	21.25	21.00	-1	166	-0.60%
2018/10/08	0	0.00	2	27.40	25.55	-2	155	-1.29%
2018/10/05	3	27.83	1	28.20	27.15	2	147	1.36%
2018/10/04	1	27.05	10	27.15	27.00	-9	125	-7.17%
2018/10/03	10	28.19	1	28.50	28.55	9	111	8.09%
2018/04/20	0	0.00	1	26.85	26.70	-1	211	-0.47%
2018/04/19	0	0.00	7	27.13	26.80	-7	212	-3.30%
2018/04/17	0	0.00	1	27.50	26.75	-1	209	-0.48%
2018/04/13	2	29.35	0	0.00	28.65	2	205	0.97%
2018/04/12	3	29.48	0	0.00	30.00	3	199	1.50%
2018/04/11	3	27.80	6	27.65	28.15	-3	187	-1.60%
2018/04/10	2	30.15	0	0.00	29.05	2	178	1.12%
2018/03/30	5	26.60	0	0.00	26.00	5	118	4.22%
2018/03/05	0	0.00	1	26.50	26.25	-1	110	-0.91%
2018/02/26	0	0.00	1	25.45	25.40	-1	115	-0.87%
2018/01/22	2	28.15	0	0.00	27.80	2	160	1.25%
2018/01/04	0	0.00	2	26.10	26.20	-2	148	-1.35%
2018/01/03	2	26.50	0	0.00	26.50	2	149	1.34%