上詮 (3363)-永豐金-市政券商分點個股進出

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

上詮

(3363)

可現股當沖

股價
211.0
漲跌
▼2.0
漲幅
-0.94%
成交量
9,463張
產業
上櫃通信網路類股
317人加入追蹤

立即追蹤
本地時間:14:30(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

上詮 (3363)籌碼相關－永豐金-市政券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-市政券商分點個股進出
永豐金-市政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
2024/11/20	89.3	211.69	77	212.63	213.00	12.3	10,108	0.12%
2024/11/19	7	193.36	8	191.50	202.00	-1	10,049	-0.01%
2024/11/18	1.1	190.71	2	188.00	184.00	-1	10,132	-0.01%
2024/11/15	0.1	206.00	2	202.50	203.50	-2	10,253	-0.02%
2024/11/12	0	0.00	1	213.00	212.00	-1	10,476	-0.01%
2024/11/11	0	0.00	0.1	211.00	212.00	-0.1	10,577	0.00%
2024/11/08	0	0.00	1	217.00	213.00	-1	10,672	-0.01%
2024/11/05	0	0.00	13	210.50	210.00	-13	10,924	-0.12%
2024/11/04	55.1	216.48	38.1	215.10	213.00	17	11,021	0.15%
2024/11/01	12	211.46	13	209.31	207.00	-1	10,802	-0.01%
2024/10/30	20	206.95	20	206.97	209.00	0	10,800	0.00%
2024/10/29	32.1	207.35	30	208.17	207.50	2.1	10,821	0.02%
2024/10/28	20.2	216.39	13	222.04	211.00	7.2	10,592	0.07%
2024/10/25	2	232.51	0.1	233.59	233.50	2	10,372	0.02%
2024/10/24	1	233.08	2.1	234.97	234.00	-1.1	10,358	-0.01%
2024/10/23	4.1	250.01	6	251.75	250.00	-1.9	10,321	-0.02%
2024/10/22	0	0.00	2	243.00	244.50	-2	10,296	-0.02%
2024/10/21	1	238.52	0.3	241.90	243.50	0.7	10,300	0.01%
2024/10/18	2	235.50	0	0.00	231.50	2	10,277	0.02%
2024/10/17	3	238.50	1.2	235.00	235.00	1.8	10,266	0.02%
2024/10/16	2	235.50	21.7	234.32	237.00	-19.7	10,249	-0.19%
2024/10/15	6	246.58	4.4	245.65	239.00	1.6	10,213	0.02%
2024/10/14	3.3	243.63	7	244.50	249.50	-3.7	10,403	-0.04%
2024/10/11	74.5	248.17	85.4	247.98	246.00	-10.9	10,684	-0.10%
2024/10/09	169.2	249.73	172.3	248.22	247.50	-3.1	10,665	-0.03%	大買/大賣/
2024/10/08	75.4	224.74	103.5	223.13	234.50	-28.1	10,052	-0.28%	大賣/
2024/10/07	76.1	200.96	72.8	202.99	213.50	3.3	9,474	0.03%
2024/10/04	25.4	192.74	31.4	193.00	194.50	-6.1	9,129	-0.07%
2024/10/01	53	185.82	55.1	189.13	191.50	-2.1	8,834	-0.02%
2024/09/30	31	178.31	31.2	177.64	178.00	-0.2	8,443	0.00%
2024/09/27	52.2	188.49	38	184.41	175.50	14.2	8,292	0.17%
2024/09/26	16.2	188.77	44.6	188.69	194.50	-28.4	7,843	-0.36%
2024/09/25	110.2	185.88	99	186.57	185.00	11.1	7,654	0.15%	大買/
2024/09/24	35.6	185.89	29.6	185.17	186.50	6	7,345	0.08%
2024/09/23	9	180.16	7.1	179.68	176.50	1.9	7,091	0.03%
2024/09/20	16.1	179.63	15	178.60	178.50	1	6,942	0.02%
2024/09/19	61.3	178.38	105.2	179.26	181.50	-43.9	6,825	-0.64%	大賣/
2024/09/18	17	170.97	34.1	169.37	177.00	-17.1	6,488	-0.26%
2024/09/16	13	161.62	12.2	164.63	161.00	0.8	6,461	0.01%
2024/09/13	31	161.81	12	161.55	162.50	19	6,745	0.28%
2024/09/12	2	162.77	5.6	163.35	169.50	-3.6	6,960	-0.05%
2024/09/11	12	161.79	22	163.57	157.00	-10	7,075	-0.14%
2024/09/10	23	165.11	9	164.28	164.50	14	7,190	0.19%
2024/09/09	22.1	167.55	19.1	169.23	166.00	3	7,218	0.04%
2024/09/06	6	172.50	3.1	172.50	171.00	2.9	7,380	0.04%
2024/09/05	6.1	177.62	38	179.60	171.50	-31.9	7,629	-0.42%
2024/09/04	19.1	178.34	18	174.50	174.50	1.1	7,555	0.01%
2024/09/03	34.1	184.06	44.2	183.85	182.00	-10.1	7,381	-0.14%
2024/09/02	13.6	186.33	13.5	186.41	187.50	0.1	7,193	0.00%
2024/08/30	32.6	189.54	50.9	188.66	189.00	-18.3	7,032	-0.26%
2024/08/29	22	185.91	31.9	186.51	189.50	-9.9	6,838	-0.14%
2024/08/28	22	179.34	24	179.71	177.00	-2	6,530	-0.03%
2024/08/27	16	171.59	8	171.44	173.00	8	6,306	0.13%
2024/08/26	37.6	172.24	17	169.53	168.50	20.6	6,284	0.33%
2024/08/23	14.2	170.90	23.4	169.46	172.00	-9.3	6,197	-0.15%
2024/08/22	3	163.83	108.2	166.53	164.00	-105.2	5,995	-1.75%	大賣/鉅額交易
2024/08/21	14.2	166.47	18.3	168.68	165.50	-4.1	6,234	-0.07%
2024/08/20	6	164.08	3	164.83	162.00	3	6,494	0.05%
2024/08/19	104	161.52	8	158.13	161.50	96	6,866	1.40%	大買/
2024/08/16	10	150.10	12.1	150.14	153.00	-2.1	7,001	-0.03%
2024/08/15	1	147.50	1	146.00	146.00	0	7,015	0.00%
2024/08/14	23	145.80	22.2	145.87	147.00	0.8	7,122	0.01%
2024/08/13	10	144.25	10	145.20	144.50	0	7,320	0.00%
2024/08/12	20.1	140.54	21	140.48	139.00	-0.9	8,217	-0.01%
2024/08/09	28.2	147.98	12.4	145.22	144.00	15.8	8,562	0.18%
2024/08/08	27.1	148.96	15.5	149.89	147.50	11.6	8,971	0.13%
2024/08/07	9	142.00	15.3	139.95	145.00	-6.3	9,257	-0.07%
2024/08/06	2.3	130.24	4	131.13	132.00	-1.8	9,403	-0.02%
2024/08/05	6.4	139.97	0.5	139.79	139.50	5.9	9,457	0.06%
2024/08/02	8.5	158.17	2	157.50	154.50	6.5	9,838	0.07%
2024/08/01	14	172.07	13	171.23	171.50	1	10,449	0.01%
2024/07/29	2	159.50	0	0.00	157.00	2	11,175	0.02%
2024/07/23	0.2	168.33	2	170.75	172.00	-1.9	12,027	-0.02%
2024/07/22	0	0.00	1	158.50	166.00	-1	12,593	-0.01%
2024/07/19	0	0.00	1.1	164.50	165.50	-1.1	12,835	-0.01%
2024/07/18	2	162.00	1	165.50	165.50	1	12,934	0.01%
2024/07/17	0	0.00	1	173.00	170.00	-1	12,980	-0.01%
2024/07/15	38	177.76	19	177.87	170.00	19	13,162	0.14%
2024/07/12	36.8	184.29	27.1	182.07	178.50	9.6	13,072	0.07%
2024/07/11	41.2	184.88	67	185.40	194.50	-25.8	12,830	-0.20%
2024/07/10	4	173.25	21.4	170.62	177.00	-17.4	12,493	-0.14%
2024/07/09	30	162.78	27.2	163.60	161.00	2.8	12,373	0.02%
2024/07/08	40.1	161.30	18.4	162.89	157.00	21.7	12,317	0.18%
2024/07/05	4	163.50	0	0.00	165.50	4	12,364	0.03%
2024/07/02	0	0.00	1	155.50	155.50	-1	12,875	-0.01%
2024/07/01	0.2	157.00	1	155.00	155.00	-0.8	12,971	-0.01%
2024/06/28	0	0.00	1	150.00	157.00	-1	13,220	-0.01%
2024/06/27	1	148.50	0	0.00	147.00	1	13,289	0.01%
2024/06/26	1	147.50	2	143.00	146.00	-1	13,345	-0.01%
2024/06/25	1.2	144.62	1.2	143.00	146.00	0.1	13,396	0.00%
2024/06/24	1	150.50	0	0.00	149.00	1	13,445	0.01%
2024/06/21	13	162.69	7.1	163.27	160.50	5.9	13,559	0.04%
2024/06/20	36.3	165.57	51.1	166.77	167.50	-14.8	13,452	-0.11%
2024/06/19	38	160.71	35	161.33	158.50	3	13,201	0.02%
2024/06/18	18	157.08	21	157.24	157.50	-3	13,033	-0.02%
2024/06/17	26.2	156.95	26	157.73	153.50	0.2	12,866	0.00%
2024/06/14	33.3	154.49	15	153.73	152.50	18.3	12,729	0.14%
2024/06/13	85.1	161.52	85.2	159.76	159.00	-0.1	12,605	0.00%
2024/06/12	49	159.64	44.5	160.55	156.50	4.5	12,358	0.04%
2024/06/11	0	0.00	3.1	154.35	153.00	-3.1	12,093	-0.03%
2024/06/07	1	152.99	52	152.06	153.50	-51	12,149	-0.42%
2024/06/06	0	0.00	1	149.50	149.50	-1	12,166	-0.01%
2024/06/05	1	147.09	2	147.75	147.00	-1	12,181	-0.01%
2024/06/04	2.1	146.00	0	0.00	145.50	2.1	12,255	0.02%
2024/06/03	3	149.33	5.3	148.42	150.00	-2.3	12,295	-0.02%
2024/05/31	2	143.75	30	143.00	143.00	-28	12,307	-0.23%
2024/05/30	10.1	144.80	0.2	146.00	142.00	9.9	12,393	0.08%
2024/05/28	4	153.88	6	153.33	154.00	-2	13,118	-0.02%
2024/05/27	76	162.61	59	157.49	155.00	17	13,704	0.12%
2024/05/24	40.2	156.53	32.1	157.66	156.00	8.1	14,156	0.06%
2024/05/23	81.5	153.45	78	152.34	152.50	3.5	13,860	0.02%
2024/05/22	32	146.05	45	146.93	150.50	-13	13,901	-0.09%
2024/05/21	21	139.05	17	138.53	137.00	4	13,956	0.03%
2024/05/20	8.1	139.19	15	140.03	137.00	-6.9	14,411	-0.05%
2024/05/17	39.1	138.72	45	139.22	140.00	-5.9	14,729	-0.04%
2024/05/16	195.8	151.12	199.5	150.84	142.50	-3.7	15,021	-0.02%	大買/大賣/
2024/05/15	104	142.67	149.5	144.84	149.00	-45.5	14,415	-0.32%	大買/大賣/
2024/05/14	83	137.04	93	138.26	135.50	-10	14,150	-0.07%
2024/05/13	113	133.45	106.4	134.55	133.00	6.7	13,829	0.05%	大買/大賣/
2024/05/10	32.1	125.41	45	123.14	127.00	-12.9	13,723	-0.09%
2024/05/09	39	130.79	16	130.66	129.50	23	14,002	0.16%
2024/05/08	102.5	133.67	110	133.38	132.50	-7.5	13,934	-0.05%	大買/大賣/
2024/05/07	208.9	131.84	205	131.05	129.00	4	13,598	0.03%	大買/大賣/
2024/05/06	107	126.14	86.2	122.72	131.00	20.8	13,013	0.16%	大買/
2024/05/03	34.1	121.97	20	120.60	119.50	14.1	12,728	0.11%
2024/05/02	51	129.14	35	127.23	125.00	16	12,537	0.13%
2024/04/30	220.5	127.40	203	127.57	127.00	17.5	12,253	0.14%	大買/大賣/
2024/04/29	56	125.85	73.1	126.24	130.00	-17.1	11,871	-0.14%
2024/04/26	99	121.67	87.2	121.49	118.50	11.8	11,566	0.10%
2024/04/25	18	112.72	44.6	115.48	118.00	-26.6	11,028	-0.24%
2024/04/24	15	107.97	10	107.15	107.50	5	10,862	0.05%
2024/04/23	9	103.39	18	103.06	102.00	-9	10,863	-0.08%
2024/04/22	6.1	101.42	4.1	100.51	100.00	2	10,896	0.02%
2024/04/19	16	104.15	26	103.96	105.50	-10	10,900	-0.09%
2024/04/18	14	109.32	9	109.56	109.00	5	10,856	0.05%
2024/04/17	114	105.41	117.4	104.17	104.00	-3.4	10,821	-0.03%	大買/大賣/
2024/04/16	21.1	102.13	11.1	101.64	99.60	10	10,733	0.09%
2024/04/15	27.1	109.14	22	108.48	109.00	5.1	10,632	0.05%
2024/04/12	20.2	108.51	18	109.67	108.00	2.2	10,523	0.02%
2024/04/11	45	108.03	55	108.74	107.00	-10	10,422	-0.10%
2024/04/10	150.1	111.35	140.5	112.74	114.00	9.5	10,238	0.09%	大買/大賣/
2024/04/09	8	106.25	11	106.59	104.00	-3	9,966	-0.03%
2024/04/08	14	102.21	10	101.00	101.00	4	9,785	0.04%
2024/04/03	15	104.40	3	101.83	103.50	12	9,773	0.12%
2024/04/02	113.6	102.25	99	106.19	102.50	14.6	9,695	0.15%	大買/
2024/04/01	0	0.00	2	102.50	105.50	-2	9,453	-0.02%
2024/03/29	6	96.62	2	96.30	96.20	4	9,387	0.04%
2024/03/28	7	97.59	5	98.14	96.80	2	9,352	0.02%
2024/03/27	4.1	99.29	5	101.10	98.20	-0.9	9,305	-0.01%
2024/03/26	11.2	103.76	0	0.00	101.00	11.2	9,242	0.12%
2024/03/25	0	115.41	3	114.33	112.00	-3	9,114	-0.03%
2024/03/22	9	113.00	16	111.41	113.00	-7	9,088	-0.08%
2024/03/21	16	113.72	12	115.58	113.50	4	9,029	0.04%
2024/03/20	3.1	121.82	2	125.00	119.00	1.1	8,919	0.01%
2024/03/19	3	127.33	1	129.00	126.50	2	8,940	0.02%
2024/03/18	3	118.83	0	118.50	126.00	3	9,006	0.03%
2024/03/15	0	116.00	2	115.50	118.00	-2	9,114	-0.02%
2024/03/14	2	120.49	0.6	118.00	116.50	1.5	9,245	0.02%
2024/03/13	14.1	135.13	4	128.50	125.00	10.1	9,266	0.11%
2024/03/12	1	126.46	4	128.54	133.50	-3	9,247	-0.03%
2024/03/11	0	119.00	1	119.99	121.50	-1	9,277	-0.01%
2024/03/08	4	118.36	9	118.22	120.50	-5	9,322	-0.05%
2024/03/07	2	128.49	6	128.58	124.00	-4	9,391	-0.04%
2024/03/06	1	125.93	14	123.79	125.50	-13	9,681	-0.13%
2024/03/05	13	124.27	31	120.92	126.00	-18	9,877	-0.18%
2024/03/04	103.6	123.79	58	125.13	123.00	45.6	10,165	0.45%	大買/
2024/03/01	23	121.37	63.1	120.21	120.50	-40.1	9,785	-0.41%
2024/02/29	118.1	121.65	110	120.97	121.00	8.1	9,544	0.09%	大買/大賣/
2024/02/27	188	117.95	174	116.33	121.50	14	8,984	0.16%	大買/大賣/
2024/02/26	45	107.37	9	107.83	110.50	36	8,386	0.43%
2024/02/23	42	98.36	55.8	98.30	100.50	-13.8	8,555	-0.16%
2024/02/22	29	93.29	32	93.20	91.80	-3	8,232	-0.04%
2024/02/21	75.1	93.92	97.4	94.10	92.20	-22.4	8,053	-0.28%
2024/02/20	75.1	92.77	55	92.18	88.60	20.1	7,592	0.26%
2024/02/19	78.5	90.57	47.1	91.54	89.90	31.5	7,273	0.43%
2024/02/16	21	81.70	22.4	81.98	86.20	-1.4	6,997	-0.02%
2024/02/15	24	78.63	10.1	78.50	78.40	13.9	6,686	0.21%
2024/02/05	27.1	77.63	7	76.65	77.40	20	6,560	0.31%
2024/02/02	55	77.48	81.4	77.28	77.30	-26.4	6,490	-0.41%
2024/02/01	124.4	77.44	128	76.98	77.90	-3.6	6,290	-0.06%	大買/大賣/
2024/01/31	36	73.08	28	72.84	72.90	8	5,915	0.14%
2024/01/30	9	72.46	5	73.90	72.10	4	5,894	0.07%
2024/01/29	17	73.00	29.3	72.63	73.40	-12.3	5,898	-0.21%
2024/01/26	7.1	70.21	4	70.35	69.90	3.1	5,862	0.05%
2024/01/25	2.1	71.14	2	71.10	70.20	0.1	5,974	0.00%
2024/01/24	8	72.03	12	72.08	72.30	-4	6,039	-0.07%
2024/01/23	41.1	73.24	27	73.81	71.40	14.1	6,114	0.23%
2024/01/22	3	71.43	5	71.30	71.50	-2	6,031	-0.03%
2024/01/19	6	71.93	5	71.08	70.80	1	6,172	0.02%
2024/01/18	10	72.73	14.3	71.88	72.00	-4.3	6,482	-0.07%
2024/01/17	49	73.71	53	73.51	72.80	-4	6,599	-0.06%
2024/01/16	5	72.52	7	72.54	72.60	-2	6,792	-0.03%
2024/01/15	5	71.26	10	71.32	72.00	-5	6,817	-0.07%
2024/01/12	8	70.38	23	70.07	68.50	-15	6,936	-0.22%
2024/01/11	9.1	70.22	13	70.56	70.90	-3.9	7,066	-0.06%
2024/01/10	1.1	67.36	2	66.80	66.30	-0.9	7,156	-0.01%
2024/01/09	1.2	66.38	10	66.22	67.20	-8.8	7,459	-0.12%
2024/01/08	3.1	66.16	15	66.11	65.70	-11.9	7,816	-0.15%
2024/01/05	2.1	67.75	1	67.80	67.00	1.1	8,270	0.01%
2024/01/04	0.1	67.86	0	0.00	67.40	0.1	8,425	0.00%
2024/01/03	5.3	68.45	2.1	67.81	67.80	3.2	8,525	0.04%
2024/01/02	3	69.40	0.2	69.66	69.10	2.8	8,652	0.03%
2023/12/29	0	0.00	0.7	67.55	69.30	-0.7	9,084	-0.01%
2023/12/28	0	0.00	0	70.00	68.50	0	9,241	0.00%
2023/12/27	2	69.30	1	69.10	69.10	1	9,429	0.01%
2023/12/26	11	69.25	6	69.23	69.80	5	9,737	0.05%
2023/12/25	1.2	68.58	0	0.00	68.50	1.2	9,900	0.01%
2023/12/21	4	69.93	2	70.40	70.00	2	10,412	0.02%
2023/12/20	5	70.54	6	70.50	70.60	-1	11,362	-0.01%
2023/12/19	1	69.80	5	69.60	69.80	-4	11,773	-0.03%
2023/12/18	3	70.00	2	70.00	70.10	1	11,854	0.01%
2023/12/15	2	69.55	0	0.00	69.40	2	11,969	0.02%
2023/12/14	17	71.93	17.1	70.79	70.60	-0.1	12,164	0.00%
2023/12/13	14	72.20	22	71.74	71.60	-8	12,426	-0.06%
2023/12/12	14	74.46	12	74.33	73.70	2	13,239	0.02%
2023/12/11	9	76.02	9	76.23	76.00	0	13,557	0.00%
2023/12/08	8	74.40	1.1	74.80	74.40	6.9	13,789	0.05%
2023/12/07	8.1	73.97	13	74.78	73.00	-4.9	13,944	-0.04%
2023/12/06	9	75.33	13.2	75.56	75.00	-4.2	14,236	-0.03%
2023/12/05	22.1	72.91	11	73.59	74.70	11.1	14,592	0.08%
2023/12/04	30.1	75.41	5	75.54	74.00	25.1	15,152	0.17%
2023/12/01	25	79.26	33	79.91	77.90	-8	15,238	-0.05%
2023/11/30	9	78.76	16.2	78.62	78.40	-7.2	15,020	-0.05%
2023/11/29	68	77.65	62.1	77.97	76.40	5.9	14,834	0.04%
2023/11/28	14	73.84	4	72.70	74.20	10	14,510	0.07%
2023/11/27	2	71.00	4	71.62	71.40	-2	14,450	-0.01%
2023/11/24	1	74.00	0	0.00	71.90	1	14,438	0.01%
2023/11/22	20	73.93	27.1	73.63	74.50	-7	14,317	-0.05%
2023/11/21	20	72.74	25.1	73.33	71.70	-5.1	14,140	-0.04%
2023/11/20	55	71.25	78	71.56	70.90	-23	13,979	-0.16%
2023/11/17	4	71.35	109	71.15	72.30	-105	13,935	-0.75%	大賣/鉅額交易
2023/11/16	15	72.10	15.1	71.55	72.50	-0.1	13,943	0.00%
2023/11/15	191	72.22	83.1	71.01	71.10	107.9	13,897	0.78%	大買/鉅額交易
2023/11/14	35	66.99	13	65.31	68.10	22	13,738	0.16%
2023/11/13	8	64.92	3.3	64.81	65.10	4.7	13,810	0.03%
2023/11/10	0.1	65.24	2	65.35	64.50	-1.9	13,904	-0.01%
2023/11/09	3.3	67.33	79.1	69.01	67.20	-75.8	13,899	-0.55%
2023/11/08	9.9	69.15	14.5	69.09	69.30	-4.7	13,929	-0.03%
2023/11/07	5.1	68.07	4	69.10	67.70	1.1	14,026	0.01%
2023/11/06	9	70.62	9	70.21	70.10	0	14,041	0.00%
2023/11/03	2	69.95	5	70.30	69.20	-3	14,089	-0.02%
2023/11/02	12	69.08	9	69.14	70.30	3	14,226	0.02%
2023/11/01	39	66.78	38	67.99	67.80	1	14,147	0.01%
2023/10/31	21.1	69.39	31	66.59	66.10	-9.9	14,089	-0.07%
2023/10/30	2	69.60	3	70.37	69.70	-1	14,031	-0.01%
2023/10/27	3	70.77	2	71.40	70.50	1	13,997	0.01%
2023/10/26	14.1	74.55	15	73.76	72.40	-0.9	13,927	-0.01%
2023/10/25	8	72.80	11	74.15	74.00	-3	13,639	-0.02%
2023/10/24	8	71.68	4	71.23	73.20	4	13,479	0.03%
2023/10/23	7	68.33	13	68.99	67.70	-6	13,275	-0.05%
2023/10/20	10	70.43	14	70.59	69.30	-4	13,272	-0.03%
2023/10/19	16	73.27	14	72.91	73.60	2	13,124	0.02%
2023/10/18	9	73.07	58	70.01	71.70	-49	13,006	-0.38%
2023/10/17	129	80.56	77	79.74	73.00	52	12,919	0.40%	大買/
2023/10/16	55	82.38	149	81.22	78.80	-94	13,153	-0.71%	大賣/
2023/10/13	235	80.03	191	80.70	77.50	44	13,256	0.33%	大買/大賣/
2023/10/12	5	77.20	7	77.60	75.70	-2	13,003	-0.02%
2023/10/11	22	73.23	3	73.47	73.60	19	13,523	0.14%
2023/10/06	7	75.60	6	75.95	75.50	1	13,847	0.01%
2023/10/05	11	78.05	23	77.38	75.90	-12	13,944	-0.09%
2023/10/04	13	74.75	42	74.56	74.10	-29	13,772	-0.21%
2023/10/03	15	74.69	11	74.49	73.50	4	13,824	0.03%
2023/10/02	46	77.85	56.4	75.74	74.80	-10.4	14,013	-0.07%
2023/09/28	22.4	73.13	23.6	73.36	73.90	-1.2	14,177	-0.01%
2023/09/27	6.6	72.28	0	0.00	72.80	6.6	14,659	0.05%
2023/09/26	42	73.73	42	74.03	72.40	0	14,735	0.00%
2023/09/25	114	76.84	116	76.83	75.00	-2	14,643	-0.01%	大買/大賣/
2023/09/22	10	70.78	14	71.63	73.80	-4	13,723	-0.03%
2023/09/21	3	67.10	4	68.28	67.10	-1	13,336	-0.01%
2023/09/20	4	69.98	3	68.17	68.00	1	13,325	0.01%
2023/09/19	19	69.22	19	69.32	69.70	0	13,265	0.00%
2023/09/18	14	68.68	16	69.53	69.50	-2	13,146	-0.02%
2023/09/15	173	69.91	211	73.91	68.20	-38	12,889	-0.29%	大買/大賣/
2023/09/14	4	71.13	42	74.15	75.00	-38	12,152	-0.31%
2023/09/13	27	68.16	18	67.28	68.20	9	11,823	0.08%
2023/09/12	10	64.88	14	65.72	64.90	-4	11,582	-0.03%
2023/09/11	39	65.04	68	65.33	66.10	-29	11,412	-0.25%
2023/09/08	90	62.26	42	63.01	64.00	48	11,186	0.43%
2023/09/07	32	64.02	32	63.88	63.70	0	10,948	0.00%
2023/09/06	9	57.51	9	59.02	59.70	0	10,414	0.00%
2023/09/05	0	0.00	2	54.05	54.30	-2	10,333	-0.02%
2023/09/01	1	49.80	1	51.10	49.70	0	10,544	0.00%
2023/08/31	11	50.59	0	0.00	50.30	11	10,782	0.10%
2023/08/30	1	51.80	0	0.00	51.60	1	11,146	0.01%
2023/08/28	2	52.50	1	53.40	52.50	1	12,012	0.01%
2023/08/25	3	54.40	0	0.00	52.30	3	12,144	0.02%
2023/08/24	23	60.58	5	58.94	57.00	18	12,540	0.14%
2023/08/21	6	60.97	1	61.70	60.10	5	13,426	0.04%
2023/08/18	0	0.00	1	63.70	59.90	-1	13,614	-0.01%
2023/08/17	4	63.45	5	62.34	62.40	-1	13,796	-0.01%
2023/08/16	0	0.00	1	63.20	62.10	-1	14,005	-0.01%
2023/08/15	2	57.55	3	57.90	57.60	-1	14,547	-0.01%
2023/08/14	1	55.40	1	55.80	55.80	0	14,965	0.00%
2023/08/11	9	54.00	8	54.26	54.30	1	15,385	0.01%
2023/08/10	2	58.60	1	59.50	57.10	1	16,034	0.01%
2023/08/09	1	63.40	0	0.00	63.40	1	16,407	0.01%
2023/08/08	3	73.50	1	72.90	70.40	2	16,441	0.01%
2023/08/07	0	0.00	1	71.10	72.10	-1	16,402	-0.01%
2023/08/04	1	70.00	0	0.00	68.10	1	16,428	0.01%
2023/08/02	29	71.11	5	70.06	69.90	24	16,476	0.15%
2023/07/28	1	70.00	2	74.60	73.40	-1	16,781	-0.01%
2023/07/27	1	74.00	0	0.00	72.00	1	16,931	0.01%
2023/07/25	1	70.00	7	74.67	76.50	-6	17,880	-0.03%
2023/07/24	0.4	72.30	4	72.10	71.60	-3.6	18,140	-0.02%
2023/07/21	0.4	71.30	0.2	62.00	70.70	0.2	18,269	0.00%
2023/07/20	2	66.40	3	66.00	66.00	-1	18,266	-0.01%
2023/07/19	21.2	74.27	26	73.82	71.10	-4.8	18,249	-0.03%
2023/07/18	13	71.84	20	71.10	71.10	-7	17,781	-0.04%
2023/07/17	1	62.30	3	66.34	67.90	-2	17,441	-0.01%
2023/07/14	41	61.47	39	61.53	61.80	2	17,612	0.01%
2023/07/13	25	56.93	12	57.40	58.60	13	17,252	0.08%
2023/07/12	5.1	52.02	1.1	52.45	53.30	4	16,911	0.02%
2023/07/11	23	52.22	25	51.64	51.50	-2	16,789	-0.01%
2023/07/10	18	51.43	12.1	51.37	51.50	5.9	16,715	0.04%
2023/07/07	12	49.99	16	50.41	50.50	-4	16,647	-0.02%
2023/07/06	16	52.63	14	53.29	51.00	2	16,292	0.01%
2023/07/05	31.1	50.97	35	50.83	51.50	-3.9	15,838	-0.02%
2023/07/04	11	47.00	4	47.03	48.75	7	15,182	0.05%
2023/07/03	5.1	43.79	2.1	43.90	44.35	3	14,830	0.02%
2023/06/30	0	0.00	0	40.65	41.60	0	14,644	0.00%
2023/06/29	2	41.15	0	0.00	40.80	2	14,601	0.01%
2023/06/28	0	0.00	10	41.21	40.15	-10	14,553	-0.07%
2023/06/27	1	42.00	0	0.00	40.65	1	14,459	0.01%
2023/06/26	0	0.00	0	43.09	41.80	0	14,384	0.00%
2023/06/21	1	46.00	0	46.35	45.85	1	14,311	0.01%
2023/06/20	1	48.25	0	0.00	47.25	1	14,342	0.01%
2023/06/19	2	47.70	1	47.44	47.95	1	14,177	0.01%
2023/06/16	17.1	47.41	19	46.96	46.85	-1.9	14,050	-0.01%
2023/06/15	0	0.00	1	45.35	45.45	-1	13,892	-0.01%
2023/06/14	3	47.02	4	46.52	45.40	-1	13,824	-0.01%
2023/06/13	5	46.05	3	46.43	46.65	2	13,683	0.01%
2023/06/12	1	44.00	0	0.00	44.00	1	13,478	0.01%
2023/06/09	3	45.60	2	44.90	44.30	1	13,373	0.01%
2023/06/08	1	47.60	1	47.70	45.25	0	13,208	0.00%
2023/06/07	3	47.50	3	47.77	47.85	0	13,019	0.00%
2023/06/06	9	48.71	4.1	48.50	47.60	4.9	12,825	0.04%
2023/06/05	11	48.37	18	48.62	48.40	-7	12,521	-0.06%
2023/06/02	47.1	46.73	36	46.69	46.20	11.1	12,097	0.09%
2023/06/01	6	45.50	14	45.32	46.85	-8	11,669	-0.07%
2023/05/31	9	43.21	1	43.95	42.60	8	11,130	0.07%
2023/05/30	133	43.97	12	44.86	43.30	121	10,908	1.11%	大買/鉅額交易
2023/05/29	6	41.90	10	41.97	42.70	-4	10,354	-0.04%
2023/05/26	4	41.53	8	41.56	41.10	-4	10,001	-0.04%
2023/05/25	27	40.75	17	40.84	40.05	10	9,558	0.10%
2023/05/24	8	39.46	10	39.95	39.70	-2	9,155	-0.02%
2023/05/23	41	41.74	85	41.68	41.65	-44	8,844	-0.50%
2023/05/22	104	42.08	101	41.49	42.70	3	8,522	0.04%	大買/大賣/
2023/05/19	190	41.51	199	41.91	40.75	-9	8,155	-0.11%	大買/大賣/
2023/05/18	20	40.46	32	40.68	42.15	-12	7,461	-0.16%
2023/05/17	11	37.95	34	38.42	38.35	-23	6,928	-0.33%
2023/05/16	11	36.77	55	37.55	38.25	-44	6,396	-0.69%
2023/05/15	3	34.67	6	34.88	35.05	-3	5,521	-0.05%
2023/05/12	5	30.49	5	30.84	33.15	0	5,053	0.00%
2023/05/11	16	31.07	7	31.51	30.15	9	4,901	0.18%
2023/05/10	6	33.80	0.1	33.82	33.50	6	4,714	0.13%
2023/05/09	3	35.30	25	34.84	34.90	-22	4,638	-0.47%
2023/05/08	0	0.00	4	35.53	34.90	-4	4,548	-0.09%
2023/05/05	27	34.66	24	34.72	34.40	3	4,427	0.07%
2023/05/04	15	34.54	13	34.70	35.00	2	4,335	0.05%
2023/05/03	52	35.06	69	34.63	34.10	-17	4,054	-0.42%
2023/05/02	75	37.39	49	36.25	35.60	26	3,847	0.68%
2023/04/28	37	36.86	35	37.59	38.80	2	3,256	0.06%
2023/04/27	10	35.26	8	34.95	35.30	2	2,749	0.07%
2023/04/26	12	31.87	6	31.47	32.10	6	2,376	0.25%
2023/04/25	4	29.60	0	0.00	29.20	4	2,189	0.18%
2023/04/21	4	32.21	1	33.40	31.25	3	1,989	0.15%
2023/04/20	3	34.62	0	0.00	34.70	3	1,908	0.16%
2023/04/19	120	35.21	120	36.18	34.70	0	1,754	0.00%	大買/大賣/
2023/04/18	27	34.33	39	35.09	36.20	-12	1,362	-0.88%
2023/04/17	16	32.23	21	32.50	32.95	-5	1,035	-0.48%
2023/04/14	6	31.83	0	0.00	32.85	6	933	0.64%
2023/04/13	7	32.26	17	32.17	31.70	-10	815	-1.23%
2023/04/12	0.1	30.05	2	31.35	31.35	-2	600	-0.33%
2023/04/11	0	28.40	11	28.85	28.50	-11	421	-2.60%
2023/04/10	0	0.00	1	27.50	27.95	-1	377	-0.26%
2023/04/07	0	0.00	1	26.50	26.85	-1	343	-0.29%
2023/03/30	0	0.00	6	25.90	26.00	-6	329	-1.82%
2023/03/27	0	26.90	0.1	25.95	26.00	-0.1	314	-0.02%
2023/03/24	8	26.86	0	0.00	26.50	8	305	2.62%
2023/03/23	6.1	27.04	13	26.72	27.40	-6.9	248	-2.78%
2023/03/21	0	24.42	0	0.00	24.15	0	140	0.00%
2023/03/17	0	24.45	0	0.00	24.00	0	143	0.00%
2023/03/07	0	0.00	0	24.60	24.65	0	321	0.00%
2023/03/06	0	0.00	1	24.50	24.50	-1	341	-0.29%
2023/02/21	0	0.00	2	24.35	24.30	-2	338	-0.59%
2023/02/15	0	0.00	3	23.85	23.85	-3	341	-0.88%
2023/02/06	0	0.00	1	24.20	24.00	-1	343	-0.29%
2023/02/03	0	0.00	1	24.05	24.10	-1	342	-0.29%
2023/01/09	0	0.00	1	23.20	23.30	-1	336	-0.30%
2022/12/19	0	0.00	5	23.25	23.20	-5	357	-1.40%
2022/12/02	2	25.00	1	25.20	25.20	1	334	0.30%
2022/11/29	6	25.33	6	25.63	25.20	0	261	0.00%
2022/10/24	0	0.00	5	21.80	21.85	-5	393	-1.27%
2022/09/26	0	0.00	3	23.25	23.20	-3	388	-0.77%
2022/08/11	1	25.85	0	0.00	25.40	1	363	0.28%
2022/08/10	0	0.00	3	26.55	26.50	-3	343	-0.87%
2022/08/09	0	0.00	1	27.40	26.70	-1	326	-0.31%
2022/08/08	1	27.30	2	27.50	27.20	-1	271	-0.37%
2022/08/04	2	25.80	0	0.00	25.50	2	227	0.88%
2022/08/03	0	0.00	1	26.10	25.75	-1	224	-0.45%
2022/08/02	0	0.00	2	25.60	25.45	-2	216	-0.93%
2022/07/26	1	23.50	0	0.00	23.75	1	191	0.52%
2022/07/01	1	22.85	0	0.00	22.80	1	230	0.43%
2022/06/20	1	25.20	0	0.00	24.95	1	259	0.38%
2022/06/17	1	25.35	0	0.00	25.35	1	271	0.37%
2022/06/06	0	0.00	2	26.80	26.70	-2	351	-0.57%
2022/05/09	2	26.10	0	0.00	25.90	2	398	0.50%
2022/04/26	1	27.00	0	0.00	26.70	1	425	0.23%
2022/04/22	0	0.00	1	27.90	27.90	-1	422	-0.24%
2022/04/15	0	0.00	5	27.77	27.70	-5	462	-1.08%
2022/04/13	0	0.00	1	28.20	28.20	-1	489	-0.20%
2022/04/11	0	0.00	1	28.50	28.50	-1	509	-0.20%
2022/03/31	2	29.85	0	0.00	30.60	2	523	0.38%
2022/03/29	1	30.25	0	0.00	30.20	1	528	0.19%
2022/03/28	1	29.75	0	29.85	30.15	1	532	0.19%
2022/03/23	1	30.40	0	0.00	30.30	1	544	0.18%
2022/03/22	1	30.00	0	0.00	30.80	1	553	0.18%
2022/03/18	2	29.58	0	0.00	29.40	2	573	0.35%
2022/03/16	1	28.25	0	0.00	28.20	1	607	0.16%
2022/03/08	2	27.60	0	0.00	27.30	2	1,354	0.15%
2022/03/07	6	27.98	0	0.00	28.00	6	1,392	0.43%
2022/03/02	1	29.50	0	0.00	29.80	1	1,466	0.07%
2022/02/25	1	28.75	0	0.00	29.15	1	1,530	0.07%
2022/02/24	1	29.30	0	0.00	28.80	1	1,558	0.06%
2022/02/22	2	29.40	0	0.00	29.40	2	1,658	0.12%
2022/02/21	0	31.00	0	0.00	30.05	0	1,784	0.00%
2022/02/17	1	29.90	0	0.00	29.85	1	1,936	0.05%
2022/02/16	2	30.20	0	0.00	30.05	2	1,971	0.10%
2022/02/07	1	29.55	0	0.00	29.95	1	2,710	0.04%
2022/01/26	0	0.00	3	28.90	29.10	-3	2,744	-0.11%
2022/01/24	0	0.00	2	29.30	29.55	-2	2,941	-0.07%
2022/01/21	3	29.90	0	0.00	29.80	3	3,045	0.10%
2022/01/19	0	0.00	2	31.15	31.05	-2	3,323	-0.06%
2022/01/18	2	31.10	0	0.00	31.10	2	3,382	0.06%
2022/01/14	5	29.82	2	29.70	30.20	3	3,655	0.08%
2022/01/11	2	31.63	0	0.00	31.05	2	3,675	0.05%
2022/01/06	2	31.70	0	0.00	31.50	2	3,643	0.05%
2022/01/04	3	32.55	0	0.00	32.35	3	3,667	0.08%
2022/01/03	1	33.20	2	33.20	33.05	-1	3,664	-0.03%
2021/12/27	2	33.90	0	0.00	33.70	2	3,656	0.05%
2021/12/22	0	0.00	2	33.80	33.55	-2	3,651	-0.05%
2021/12/20	2	33.10	0	0.00	33.00	2	3,661	0.05%
2021/12/16	1	33.55	0	0.00	34.00	1	3,665	0.03%
2021/12/14	3	32.95	0	0.00	32.75	3	3,639	0.08%
2021/12/13	3	33.88	0	0.00	33.60	3	3,618	0.08%
2021/12/09	1	34.15	0	0.00	34.20	1	3,558	0.03%
2021/12/08	2	35.03	5	35.39	34.80	-3	3,537	-0.08%
2021/12/07	244	35.98	232	39.60	35.55	12	3,469	0.35%	大買/大賣/
2021/12/06	3	38.28	1	38.50	39.45	2	3,108	0.06%
2021/12/03	1	35.30	2	35.85	35.90	-1	2,936	-0.03%
2021/12/02	1	35.70	1	34.90	34.60	0	2,878	0.00%
2021/12/01	0	0.00	3	35.05	35.50	-3	2,825	-0.11%
2021/11/30	1	34.55	3	33.60	34.10	-2	2,784	-0.07%
2021/11/29	1	32.80	1	32.90	32.85	0	2,758	0.00%
2021/11/26	6	33.05	4	33.65	32.70	2	2,745	0.07%
2021/11/25	2	34.70	0	0.00	34.40	2	2,705	0.07%
2021/11/24	3	34.40	7	34.11	35.30	-4	2,681	-0.15%
2021/11/23	16	34.52	0	0.00	34.45	16	2,644	0.61%
2021/11/22	0	0.00	15	35.75	35.10	-15	2,615	-0.57%
2021/11/19	9	34.63	0	0.00	34.55	9	2,556	0.35%
2021/11/18	0	0.00	5	36.03	34.75	-5	2,519	-0.20%
2021/11/17	5	35.02	7	34.98	34.80	-2	2,397	-0.08%
2021/11/16	1	34.05	5	33.86	34.10	-4	2,319	-0.17%
2021/11/15	5	33.12	4	33.33	33.30	1	2,355	0.04%
2021/11/12	1	32.05	19	32.12	32.85	-18	2,358	-0.76%
2021/11/11	5	32.92	16	32.73	31.90	-11	2,325	-0.47%
2021/11/10	19	35.23	10.1	34.69	35.00	8.9	2,213	0.40%
2021/11/09	8	34.53	25	34.65	34.50	-17	2,116	-0.80%
2021/11/08	3	35.05	7	35.44	34.25	-4	2,067	-0.19%
2021/11/05	40.1	36.10	64	35.85	35.25	-23.9	2,014	-1.19%
2021/11/04	30	33.18	19	33.06	34.00	11	1,745	0.63%
2021/11/03	0	0.00	2	32.60	32.40	-2	1,622	-0.12%
2021/11/02	1	34.25	0	0.00	31.60	1	1,586	0.06%
2021/11/01	0	0.00	1	33.80	34.15	-1	1,509	-0.07%
2021/10/29	23	33.58	74	33.35	33.80	-51	1,382	-3.69%
2021/10/28	9	33.01	1	33.40	32.85	8	1,272	0.63%
2021/10/27	61	32.96	15	31.90	33.25	46	1,201	3.83%
2021/10/26	6	31.03	1	31.15	31.50	5	988	0.51%
2021/10/25	173	31.29	120	31.66	31.35	53	928	5.71%	大買/大賣/
2021/10/22	10	30.45	2	30.90	30.90	8	730	1.09%
2021/10/21	0	0.00	3	28.65	28.10	-3	664	-0.45%
2021/10/19	3	28.10	0	0.00	28.10	3	658	0.46%
2021/10/18	0	0.00	1	27.35	27.60	-1	655	-0.15%
2021/10/12	1	27.55	5	28.15	27.50	-4	667	-0.60%
2021/10/08	0	0.00	1	27.50	27.80	-1	638	-0.16%
2021/09/30	5	27.35	0	0.00	27.65	5	812	0.62%
2021/09/29	0	0.00	2	27.60	27.25	-2	822	-0.24%
2021/09/24	0	0.00	2	28.05	27.70	-2	823	-0.24%
2021/09/14	0	0.00	1	27.05	27.40	-1	822	-0.12%
2021/09/13	3	27.28	0	0.00	27.20	3	819	0.37%
2021/09/02	0	0.00	1	25.80	25.55	-1	791	-0.13%
2021/09/01	1	26.10	0	0.00	26.00	1	789	0.13%
2021/08/20	1	25.45	0	0.00	25.15	1	785	0.13%
2021/08/19	3	27.37	3	27.45	26.90	0	758	0.00%
2021/08/18	0	0.00	1	26.95	26.95	-1	674	-0.15%
2021/08/16	2	24.80	0	0.00	24.70	2	642	0.31%
2021/08/10	2	25.90	1	25.85	25.60	1	659	0.15%
2021/08/06	0	0.00	2	26.33	26.50	-2	681	-0.29%
2021/08/04	4	26.40	0	0.00	26.40	4	739	0.54%
2021/08/03	0	0.00	1	26.65	26.55	-1	770	-0.13%
2021/08/02	1	26.50	0	0.00	26.60	1	777	0.13%
2021/07/30	0	0.00	5	26.74	26.40	-5	789	-0.63%
2021/07/29	0	0.00	2	26.95	27.05	-2	800	-0.25%
2021/07/28	1	26.90	0	0.00	26.90	1	815	0.12%
2021/07/27	9	27.69	2	28.13	27.65	7	847	0.83%
2021/07/26	4	27.86	0	0.00	27.70	4	896	0.45%
2021/07/23	1	27.85	1	27.60	28.00	0	958	0.00%
2021/07/22	0	0.00	2	27.10	26.65	-2	985	-0.20%
2021/07/21	0	0.00	9	26.82	26.25	-9	1,008	-0.89%
2021/07/20	1	26.70	6	26.73	26.65	-5	1,023	-0.49%
2021/07/19	2	27.05	2	27.15	27.05	0	1,040	0.00%
2021/07/16	2	27.55	0	0.00	27.55	2	1,062	0.19%
2021/07/15	5	27.50	0	0.00	27.60	5	1,070	0.47%
2021/07/14	4	27.00	2	26.80	27.00	2	1,101	0.18%
2021/07/13	1	27.70	0	0.00	27.10	1	1,145	0.09%
2021/07/12	1	27.15	0	0.00	27.15	1	1,179	0.08%
2021/07/09	1	28.20	1	27.85	27.70	0	1,211	0.00%
2021/07/08	115	28.80	113	28.85	28.70	2	1,299	0.15%	大買/大賣/
2021/07/07	4	28.34	4	28.99	29.05	0	1,492	0.00%
2021/07/06	1	26.10	0	0.00	26.45	1	1,672	0.06%
2021/06/29	0	0.00	1	25.00	25.00	-1	2,273	-0.04%
2021/06/28	0	0.00	5	25.25	25.15	-5	2,279	-0.22%
2021/06/24	1	26.15	1	26.60	26.55	0	2,271	0.00%
2021/06/21	5	26.00	0	0.00	25.80	5	2,258	0.22%
2021/06/17	0	0.00	1	26.10	26.15	-1	2,267	-0.04%
2021/06/04	1	25.50	0	0.00	25.65	1	2,367	0.04%
2021/06/01	0	0.00	1	26.40	26.50	-1	2,363	-0.04%
2021/05/25	0	0.00	2	25.65	25.50	-2	2,356	-0.08%
2021/05/20	0	0.00	3	24.20	24.10	-3	2,359	-0.13%
2021/05/18	1	23.50	3	23.80	24.15	-2	2,363	-0.08%
2021/05/17	0	0.00	3	22.10	22.10	-3	2,357	-0.13%
2021/05/12	0	0.00	1	24.60	24.30	-1	2,310	-0.04%
2021/05/11	1	25.95	0	0.00	25.05	1	2,270	0.04%
2021/05/07	2	27.50	0	0.00	27.60	2	2,232	0.09%
2021/05/03	4	29.08	7	29.02	28.70	-3	2,165	-0.14%
2021/04/29	9	32.32	10	31.91	31.85	-1	2,112	-0.05%
2021/04/28	5	31.83	1	31.95	31.90	4	2,045	0.20%
2021/04/27	4	31.10	1	30.65	31.15	3	2,008	0.15%
2021/04/26	0	0.00	4	30.66	30.60	-4	1,986	-0.20%
2021/04/23	2	30.35	1	30.55	30.55	1	1,973	0.05%
2021/04/22	0	0.00	13	30.74	29.95	-13	1,961	-0.66%
2021/04/21	2	31.00	8	30.84	30.90	-6	1,936	-0.31%
2021/04/20	21	30.81	20	31.30	31.30	1	1,918	0.05%
2021/04/19	1	30.50	3	30.47	30.45	-2	1,892	-0.11%
2021/04/16	12	32.39	1	31.65	31.65	11	1,847	0.60%
2021/04/14	15	31.54	16	31.82	31.85	-1	1,778	-0.06%
2021/04/13	26	33.91	11	35.02	33.50	15	1,694	0.88%
2021/04/12	9	34.93	3	35.90	35.90	6	1,442	0.42%
2021/04/09	33	32.40	21	32.50	32.65	12	1,191	1.01%
2021/04/08	4	29.55	8	29.74	29.70	-4	830	-0.48%
2021/04/07	5	28.30	0	0.00	28.45	5	715	0.70%
2021/04/06	4	28.01	0	0.00	27.85	4	691	0.58%
2021/04/01	4	28.58	2	28.90	28.00	2	668	0.30%
2021/03/31	2	27.05	8	26.60	27.10	-6	587	-1.02%
2021/03/25	1	26.60	6	26.23	25.90	-5	664	-0.75%
2021/03/24	0	0.00	2	27.00	26.50	-2	676	-0.30%
2021/03/23	0	27.25	0	0.00	27.05	0	669	0.00%
2021/03/22	2	27.85	0	0.00	27.85	2	662	0.30%
2021/03/19	5	27.80	20	27.95	27.95	-15	663	-2.26%
2021/03/18	6	27.38	6	27.69	27.85	0	653	0.00%
2021/03/17	2	27.80	5	28.30	27.60	-3	649	-0.46%
2021/03/04	1	26.40	0	0.00	26.30	1	858	0.12%
2021/03/02	1	26.55	0	0.00	26.40	1	964	0.10%
2021/02/24	1	27.20	0	0.00	26.90	1	1,002	0.10%
2021/02/18	5	26.95	0	0.00	27.10	5	1,093	0.46%
2021/01/20	1	24.70	2	24.95	24.60	-1	1,208	-0.08%
2021/01/15	1	26.20	0	0.00	26.00	1	1,195	0.08%
2021/01/14	1	26.85	1	26.70	26.75	0	1,192	0.00%
2021/01/13	1	26.70	0	0.00	26.65	1	1,196	0.08%
2021/01/07	0	28.90	0	0.00	27.85	0	1,184	0.00%
2021/01/04	1	28.45	0	0.00	28.60	1	1,156	0.09%
2020/12/22	0	0.00	10	28.70	27.75	-10	1,129	-0.89%
2020/12/21	10	29.35	0	0.00	29.00	10	1,119	0.89%
2020/12/16	0	0.00	0.1	27.85	28.00	-0.1	1,044	0.00%
2020/12/15	0	0.00	1	27.80	27.65	-1	1,049	-0.10%
2020/12/09	1	28.60	0	0.00	29.15	1	1,057	0.09%
2020/12/07	1	28.20	0	0.00	28.25	1	1,051	0.10%
2020/12/03	0.1	29.50	0	0.00	28.80	0.1	1,037	0.00%
2020/12/02	0	0.00	2	30.15	29.50	-2	1,024	-0.20%
2020/11/30	0	0.00	10	28.65	28.65	-10	962	-1.04%
2020/11/27	2	28.88	12	28.53	28.70	-10	974	-1.03%
2020/11/26	15	28.66	0	0.00	28.80	15	954	1.57%
2020/11/25	1	27.35	0	0.00	27.90	1	908	0.11%
2020/11/24	0	0.00	1	27.75	27.20	-1	897	-0.11%
2020/11/18	0	0.00	12	26.55	26.70	-12	849	-1.41%
2020/11/16	0	0.00	2	26.20	26.10	-2	904	-0.22%
2020/11/11	12	25.90	0	0.00	25.90	12	1,018	1.18%
2020/11/09	2	26.08	0	0.00	26.10	2	1,323	0.15%
2020/11/04	0	0.00	1	24.35	24.20	-1	1,476	-0.07%
2020/11/02	1	24.05	0	0.00	24.05	1	1,558	0.06%
2020/10/19	1	26.05	2	25.95	25.80	-1	1,592	-0.06%
2020/10/13	1	25.80	0	0.00	25.80	1	1,593	0.06%
2020/09/28	1	26.10	0	0.00	26.00	1	1,760	0.06%
2020/09/24	0	0.00	13	26.84	26.55	-13	1,910	-0.68%
2020/09/22	0	0.00	5	27.25	27.25	-5	1,970	-0.25%
2020/09/18	7	27.89	0	0.00	28.05	7	2,001	0.35%
2020/09/17	1	28.00	1	27.65	27.65	0	2,074	0.00%
2020/09/15	10	27.95	4	28.10	27.95	6	2,110	0.28%
2020/09/14	0	0.00	9	27.84	27.95	-9	2,153	-0.42%
2020/09/11	0	0.00	4	27.43	27.45	-4	2,149	-0.19%
2020/09/10	8	28.54	0	0.00	28.25	8	2,134	0.37%
2020/09/09	8	28.80	14	28.78	28.75	-6	2,127	-0.28%
2020/09/07	3	28.77	0	0.00	28.50	3	2,124	0.14%
2020/09/04	2	29.40	0	0.00	29.30	2	2,108	0.09%
2020/09/03	12	30.83	1	31.45	30.05	11	2,094	0.53%
2020/09/02	6	30.48	5	30.20	30.45	1	2,019	0.05%
2020/09/01	7	29.66	0	0.00	29.60	7	1,996	0.35%
2020/08/31	0	0.00	10	29.88	29.75	-10	1,995	-0.50%
2020/08/28	2	28.55	0	0.00	28.65	2	1,971	0.10%
2020/08/27	0	0.00	2	29.00	28.70	-2	1,966	-0.10%
2020/08/26	6	29.28	0	0.00	29.15	6	1,953	0.31%
2020/08/25	8	29.32	13	28.82	29.55	-5	1,945	-0.26%
2020/08/24	5	28.36	0	0.00	28.15	5	1,919	0.26%
2020/08/21	13	28.18	0	0.00	28.40	13	1,916	0.68%
2020/08/19	7	30.05	7	30.50	29.75	0	1,850	0.00%
2020/08/18	1	30.70	7	30.58	30.35	-6	1,817	-0.33%
2020/08/17	9	31.08	18	31.04	31.00	-9	1,791	-0.50%
2020/08/14	27	31.88	22	32.05	32.00	5	1,745	0.29%
2020/08/13	3	31.60	0	0.00	32.55	3	1,539	0.19%
2020/08/12	6	29.47	0	0.00	29.60	6	1,429	0.42%
2020/08/11	2	28.95	12	28.83	27.70	-10	1,390	-0.72%
2020/08/10	15	30.76	33	30.48	30.50	-18	1,343	-1.34%
2020/08/07	28	29.01	2	29.20	29.25	26	1,207	2.15%
2020/07/31	1	25.00	0	0.00	25.05	1	1,167	0.09%
2020/07/29	3	24.57	3	24.90	24.70	0	1,173	0.00%
2020/07/28	1	24.40	1	24.60	24.30	0	1,191	0.00%
2020/07/21	0	0.00	1	27.20	27.15	-1	1,292	-0.08%
2020/07/20	0	0.00	1	26.50	26.50	-1	1,311	-0.08%
2020/07/17	1	26.65	0	0.00	26.25	1	1,312	0.08%
2020/07/16	0	0.00	2	27.10	27.35	-2	1,309	-0.15%
2020/07/15	1	27.65	0	0.00	27.00	1	1,305	0.08%
2020/07/13	2	28.50	1	28.40	28.40	1	1,303	0.08%
2020/07/10	1	28.50	2	28.28	28.25	-1	1,299	-0.08%
2020/07/09	2	30.18	0	0.00	29.30	2	1,280	0.16%
2020/07/08	1	31.20	0	0.00	30.70	1	1,256	0.08%
2020/07/07	5	31.16	25	30.59	30.75	-20	1,242	-1.61%
2020/07/06	1	30.70	1	32.65	32.45	0	1,188	0.00%
2020/07/03	10	29.43	6	28.90	30.00	4	1,105	0.36%
2020/07/01	7	28.30	2	28.00	27.55	5	1,015	0.49%
2020/06/30	8	27.41	0	0.00	27.50	8	982	0.81%
2020/06/29	7	26.59	14	25.99	26.30	-7	953	-0.73%
2020/06/24	24	27.23	15	27.67	27.15	9	940	0.96%
2020/06/23	0	0.00	10	26.10	27.10	-10	869	-1.15%
2020/06/22	13	26.46	8	27.84	26.25	5	853	0.59%
2020/06/19	13	26.24	1	26.70	27.35	12	826	1.45%
2020/06/03	1	24.25	1	24.40	24.40	0	857	0.00%
2020/05/29	1	23.95	0	0.00	23.85	1	853	0.12%
2020/05/27	1	23.60	1	23.80	24.25	0	851	0.00%
2020/05/26	1	23.70	1	23.55	23.55	0	848	0.00%
2020/05/25	1	23.60	1	23.70	23.75	0	847	0.00%
2020/05/22	1	23.95	1	23.60	23.65	0	847	0.00%
2020/05/21	2	24.48	0	0.00	24.45	2	839	0.24%
2020/05/20	0	0.00	3	24.20	24.15	-3	835	-0.36%
2020/05/12	1	26.65	1	26.10	26.10	0	890	0.00%
2020/05/08	2	25.63	2	25.28	25.30	0	877	0.00%
2020/05/05	2	25.65	2	25.55	25.50	0	905	0.00%
2020/04/30	1	26.00	0	0.00	26.00	1	944	0.11%
2020/04/28	1	25.35	1	25.10	25.10	0	945	0.00%
2020/04/24	1	22.65	1	22.50	22.50	0	854	0.00%
2020/04/15	1	21.95	4	22.00	22.20	-3	842	-0.36%
2020/04/13	3	21.28	0	0.00	21.30	3	874	0.34%
2020/04/10	20	20.50	0	0.00	21.05	20	867	2.30%
2020/04/09	2	21.33	2	21.70	20.70	0	869	0.00%
2020/04/08	2	20.10	2	20.70	20.70	0	854	0.00%
2020/04/07	0	0.00	3	18.50	18.85	-3	850	-0.35%
2020/04/06	1	18.05	1	18.20	18.20	0	863	0.00%
2020/03/27	2	18.10	6	18.04	17.85	-4	856	-0.47%
2020/03/26	0	0.00	1	17.70	17.85	-1	851	-0.12%
2020/03/25	0	0.00	2	18.25	17.80	-2	846	-0.24%
2020/03/24	2	17.15	2	17.00	17.00	0	839	0.00%
2020/03/23	8	16.66	3	16.80	16.70	5	834	0.60%
2020/03/20	9	17.81	4	18.00	18.00	5	827	0.60%
2020/03/19	2	16.80	12	16.40	16.40	-10	816	-1.23%
2020/03/18	1	18.65	1	18.20	18.20	0	795	0.00%
2020/03/17	1	17.65	1	18.55	18.45	0	793	0.00%
2020/03/16	3	20.38	0	0.00	19.25	3	782	0.38%
2020/03/13	1	19.85	0	0.00	20.20	1	766	0.13%
2020/03/11	1	24.20	1	23.55	23.55	0	724	0.00%
2020/03/10	1	23.40	1	23.65	24.00	0	730	0.00%
2020/03/04	1	25.85	0	0.00	25.60	1	719	0.14%
2020/02/25	1	26.20	1	26.75	26.85	0	721	0.00%
2020/02/24	1	27.25	1	27.15	27.15	0	720	0.00%
2020/02/20	1	28.05	1	28.20	28.10	0	714	0.00%
2020/02/14	0	0.00	4	27.39	27.80	-4	682	-0.59%
2020/02/13	1	27.95	2	27.78	27.20	-1	683	-0.15%
2020/02/12	2	27.85	4	27.23	27.90	-2	715	-0.28%
2020/02/05	5	25.51	0	0.00	25.70	5	650	0.77%
2020/02/04	5	24.10	10	24.10	24.80	-5	619	-0.81%
2020/02/03	10	22.68	2	23.00	22.55	8	601	1.33%
2020/01/31	3	24.85	1	24.65	24.45	2	584	0.34%
2020/01/30	1	26.10	10	26.10	26.10	-9	619	-1.45%
2020/01/13	1	28.60	0	0.00	29.50	1	646	0.15%
2020/01/10	2	29.20	1	29.20	29.05	1	639	0.16%
2020/01/09	1	30.45	0	0.00	30.10	1	630	0.16%
2019/12/27	1	34.10	0	0.00	34.10	1	611	0.16%
2019/12/19	1	34.95	0	0.00	34.80	1	706	0.14%
2019/12/05	1	35.35	0	0.00	34.85	1	811	0.12%
2019/11/29	0	0.00	1	34.55	34.30	-1	899	-0.11%
2019/11/20	0	0.00	1	33.80	33.70	-1	1,029	-0.10%
2019/11/12	0	0.00	3	33.65	33.95	-3	1,205	-0.25%
2019/11/11	5	34.06	0	0.00	33.95	5	1,215	0.41%
2019/11/08	1	38.00	0	0.00	37.70	1	1,210	0.08%
2019/11/06	1	37.80	0	0.00	37.60	1	1,265	0.08%
2019/11/01	1	38.10	0	0.00	38.40	1	1,316	0.08%
2019/10/29	3	39.98	0	0.00	39.95	3	1,380	0.22%
2019/10/25	0	0.00	1	38.85	38.70	-1	1,393	-0.07%
2019/10/23	0	0.00	2	38.20	38.25	-2	1,476	-0.14%
2019/10/18	2	37.60	0	0.00	37.35	2	1,621	0.12%
2019/10/17	1	37.60	0	0.00	37.75	1	1,635	0.06%
2019/10/16	1	37.05	0	0.00	36.90	1	1,647	0.06%
2019/10/15	7	37.36	7	37.50	37.50	0	1,674	0.00%
2019/10/14	0	0.00	2	37.80	37.55	-2	1,701	-0.12%
2019/10/09	11	37.36	10	37.60	37.60	1	1,732	0.06%
2019/10/08	10	39.15	0	0.00	38.65	10	1,779	0.56%
2019/10/07	2	40.00	0	0.00	39.70	2	1,820	0.11%
2019/10/04	0	0.00	1	40.15	40.15	-1	1,900	-0.05%
2019/10/03	1	40.00	3	40.00	40.00	-2	1,977	-0.10%
2019/10/02	0	0.00	1	40.45	40.40	-1	2,000	-0.05%
2019/10/01	2	40.20	2	40.50	40.60	0	2,057	0.00%
2019/09/26	1	41.00	0	0.00	40.85	1	2,187	0.05%
2019/09/25	1	41.85	0	0.00	41.50	1	2,205	0.05%
2019/09/24	1	42.85	3	42.63	42.10	-2	2,223	-0.09%
2019/09/20	2	40.50	1	40.45	40.45	1	2,186	0.05%
2019/09/19	2	40.63	6	40.64	40.45	-4	2,225	-0.18%
2019/09/18	1	40.50	0	0.00	40.85	1	2,276	0.04%
2019/09/17	2	40.30	0	0.00	40.35	2	2,283	0.09%
2019/09/16	1	40.25	1	40.15	40.15	0	2,320	0.00%
2019/09/12	2	40.63	0	0.00	40.55	2	2,335	0.09%
2019/09/11	2	40.58	0	0.00	40.55	2	2,392	0.08%
2019/09/10	2	40.63	0	0.00	40.70	2	2,396	0.08%
2019/09/09	6	40.68	2	40.50	40.50	4	2,400	0.17%
2019/09/06	6	44.30	0	0.00	43.85	6	2,363	0.25%
2019/09/05	2	43.68	2	44.10	44.20	0	2,414	0.00%
2019/09/04	2	43.33	0	0.00	43.35	2	2,420	0.08%
2019/09/03	3	43.57	0	0.00	43.20	3	2,445	0.12%
2019/09/02	8	42.45	0	0.00	42.60	8	2,489	0.32%
2019/08/30	8	43.11	0	0.00	42.50	8	2,494	0.32%
2019/08/29	3	43.40	3	43.00	42.85	0	2,513	0.00%
2019/08/28	5	43.73	0	0.00	43.20	5	2,527	0.20%
2019/08/27	0	0.00	1	42.80	43.35	-1	2,501	-0.04%
2019/08/26	2	42.68	0	0.00	41.70	2	2,538	0.08%
2019/08/23	3	43.95	0	0.00	43.70	3	2,566	0.12%
2019/08/19	0	0.00	2	42.25	41.60	-2	2,839	-0.07%
2019/08/16	2	41.58	0	0.00	41.55	2	2,947	0.07%
2019/08/15	4	40.64	4	41.25	41.95	0	3,057	0.00%
2019/08/14	2	41.80	0	0.00	41.20	2	3,115	0.06%
2019/08/13	8	41.75	1	40.90	40.80	7	3,129	0.22%
2019/08/12	4	43.14	0	0.00	42.85	4	3,154	0.13%
2019/08/07	1	43.85	0	0.00	44.10	1	3,281	0.03%
2019/08/06	1	42.00	1	43.30	43.55	0	3,332	0.00%
2019/08/05	2	44.50	1	43.95	43.65	1	3,396	0.03%
2019/08/02	1	44.90	11	45.12	45.05	-10	3,542	-0.28%
2019/08/01	1	45.50	1	45.95	46.15	0	3,694	0.00%
2019/07/31	1	45.65	0	0.00	45.85	1	3,838	0.03%
2019/07/30	21	46.49	2	45.20	45.35	19	3,850	0.49%
2019/07/29	1	48.10	0	0.00	48.00	1	3,846	0.03%
2019/07/26	2	48.38	1	48.40	48.40	1	3,884	0.03%
2019/07/25	4	49.15	5	49.26	48.85	-1	3,917	-0.03%
2019/07/24	1	48.75	13	48.56	49.00	-12	3,948	-0.30%
2019/07/23	7	48.23	5	48.95	47.90	2	3,961	0.05%
2019/07/22	2	46.95	10	47.94	48.00	-8	4,011	-0.20%
2019/07/19	6	47.02	1	46.70	46.60	5	4,093	0.12%
2019/07/18	4	46.98	0	0.00	46.65	4	4,267	0.09%
2019/07/17	8	47.01	1	47.40	46.90	7	4,299	0.16%
2019/07/16	4	48.15	1	48.05	47.70	3	4,309	0.07%
2019/07/15	2	47.90	1	48.55	48.65	1	4,356	0.02%
2019/07/12	2	48.53	0	0.00	48.00	2	4,391	0.05%
2019/07/10	1	46.90	4	46.61	48.30	-3	4,506	-0.07%
2019/07/09	2	46.30	2	46.00	45.90	0	4,599	0.00%
2019/07/08	3	45.20	0	0.00	45.10	3	4,576	0.07%
2019/07/05	5	45.78	8	45.69	45.45	-3	4,608	-0.07%
2019/07/04	1	44.55	0	0.00	44.70	1	4,596	0.02%
2019/07/03	5	45.96	5	46.21	45.80	0	4,716	0.00%
2019/07/01	0	0.00	6	45.12	45.00	-6	4,738	-0.13%
2019/06/28	0	0.00	9	44.29	44.30	-9	4,799	-0.19%
2019/06/27	13	44.38	9	44.63	44.40	4	4,872	0.08%
2019/06/26	0	0.00	120	45.05	44.80	-120	4,944	-2.43%	大賣/鉅額交易
2019/06/25	19	45.06	13	44.76	44.70	6	5,071	0.12%
2019/06/24	2	43.33	2	44.00	44.10	0	5,084	0.00%
2019/06/21	7	44.76	1	44.95	43.80	6	5,157	0.12%
2019/06/20	1	44.35	0	0.00	44.40	1	5,284	0.02%
2019/06/19	0	0.00	5	44.55	44.35	-5	5,425	-0.09%
2019/06/18	2	43.30	0	0.00	43.15	2	5,637	0.04%
2019/06/17	2	43.80	0	0.00	43.55	2	5,885	0.03%
2019/06/14	4	44.15	4	44.26	43.90	0	5,952	0.00%
2019/06/13	6	44.80	7	44.44	44.00	-1	6,020	-0.02%
2019/06/12	4	44.21	4	44.36	44.15	0	6,007	0.00%
2019/06/11	6	44.03	2	43.85	43.85	4	6,175	0.06%
2019/06/10	3	43.97	14	43.64	44.55	-11	6,243	-0.18%
2019/06/06	2	42.05	0	0.00	42.00	2	6,246	0.03%
2019/06/05	5	42.50	1	42.00	42.00	4	6,525	0.06%
2019/06/04	7	42.44	5	42.54	42.40	2	6,543	0.03%
2019/06/03	6	42.89	5	42.63	42.65	1	6,543	0.02%
2019/05/31	1	44.45	5	43.92	43.80	-4	6,553	-0.06%
2019/05/30	55	43.39	4	43.91	43.90	51	6,556	0.78%
2019/05/29	68	43.57	5	43.69	43.75	63	6,527	0.97%
2019/05/28	4	42.63	6	42.65	43.65	-2	6,478	-0.03%
2019/05/27	5	42.42	4	42.36	42.50	1	6,514	0.02%
2019/05/24	12	43.87	6	43.38	43.15	6	6,494	0.09%
2019/05/23	7	42.11	11	42.20	42.80	-4	6,342	-0.06%
2019/05/22	5	41.49	53	41.73	42.80	-48	6,384	-0.75%
2019/05/21	12	39.74	10	40.09	40.40	2	6,335	0.03%
2019/05/20	1	41.50	4	41.35	40.65	-3	6,327	-0.05%
2019/05/17	26	41.46	2	42.60	41.70	24	6,326	0.38%
2019/05/16	11	43.36	19	43.41	41.85	-8	6,289	-0.13%
2019/05/15	39	43.04	123	42.97	43.05	-84	6,188	-1.36%	大賣/
2019/05/14	11	41.70	33	41.67	43.10	-22	6,164	-0.36%
2019/05/13	13	41.15	5	41.79	41.95	8	6,171	0.13%
2019/05/10	8	42.01	22	40.83	40.95	-14	6,127	-0.23%
2019/05/09	16	45.65	66	42.84	42.95	-50	6,003	-0.83%
2019/05/08	4	48.86	4	46.58	46.70	0	5,929	0.00%
2019/05/07	2	49.53	10	49.58	49.90	-8	5,910	-0.14%
2019/05/06	5	49.76	4	49.55	48.80	1	6,017	0.02%
2019/05/03	9	51.88	1	51.40	51.40	8	5,969	0.13%
2019/05/02	7	51.10	2	50.85	51.40	5	5,922	0.08%
2019/04/30	30	48.10	18	47.34	49.90	12	5,876	0.20%
2019/04/29	6	51.43	10	49.69	48.80	-4	5,769	-0.07%
2019/04/26	16	52.26	5	51.56	51.20	11	5,705	0.19%
2019/04/25	143	53.12	6	53.00	52.10	137	5,611	2.44%	大買/鉅額交易
2019/04/24	7	52.66	131	52.68	53.90	-124	5,500	-2.25%	大賣/鉅額交易
2019/04/23	3	50.40	2	49.80	49.80	1	5,336	0.02%
2019/04/22	6	51.02	2	51.30	51.20	4	5,295	0.08%
2019/04/19	10	53.26	21	52.11	51.90	-11	5,292	-0.21%
2019/04/18	2	52.05	3	52.33	52.50	-1	5,237	-0.02%
2019/04/17	5	53.22	6	52.98	52.70	-1	5,232	-0.02%
2019/04/16	6	51.50	6	51.53	51.90	0	5,191	0.00%
2019/04/15	8	50.59	29	50.80	50.10	-21	5,104	-0.41%
2019/04/11	24	47.01	4	46.80	47.65	20	5,022	0.40%
2019/04/10	2	46.10	0	0.00	46.80	2	5,012	0.04%
2019/04/09	4	46.15	2	46.33	46.00	2	4,977	0.04%
2019/04/08	0	0.00	1	49.65	48.80	-1	4,826	-0.02%
2019/04/03	1	50.50	0	0.00	50.30	1	4,758	0.02%
2019/04/02	0	0.00	1	51.20	51.20	-1	4,706	-0.02%
2019/04/01	11	51.84	13	50.88	51.30	-2	4,630	-0.04%
2019/03/29	3	51.20	3	50.03	50.00	0	4,545	0.00%
2019/03/28	32	52.77	23	51.66	50.30	9	4,454	0.20%
2019/03/27	12	50.43	25	49.95	50.50	-13	4,290	-0.30%
2019/03/26	2	49.90	3	49.82	49.50	-1	4,217	-0.02%
2019/03/25	15	49.00	7	49.68	50.20	8	4,138	0.19%
2019/03/22	20	47.59	8	48.27	48.30	12	3,984	0.30%
2019/03/21	43	49.17	24	48.94	49.00	19	3,879	0.49%
2019/03/20	4	47.78	18	46.35	48.30	-14	3,626	-0.39%
2019/03/19	20	44.05	10	44.07	43.95	10	3,441	0.29%
2019/03/18	40	43.04	5	43.29	43.60	35	3,400	1.03%
2019/03/15	4	41.79	12	41.45	42.00	-8	3,361	-0.24%
2019/03/14	45	42.01	32	41.28	40.90	13	3,312	0.39%
2019/03/13	1	40.70	0	0.00	41.00	1	3,114	0.03%
2019/03/12	4	39.60	2	39.25	39.00	2	3,012	0.07%
2019/03/11	8	40.72	13	40.93	39.60	-5	2,928	-0.17%
2019/03/04	0	0.00	1	36.80	37.20	-1	2,451	-0.04%
2019/02/26	5	38.30	5	37.58	37.25	0	2,397	0.00%
2019/02/25	0	0.00	2	37.85	38.50	-2	2,286	-0.09%
2019/02/22	17	36.82	10	37.15	37.50	7	2,208	0.32%
2019/02/21	3	38.38	4	38.05	37.05	-1	2,154	-0.05%
2019/02/20	1	36.70	3	37.00	37.10	-2	1,988	-0.10%
2019/02/19	0	0.00	60	37.29	36.30	-60	1,911	-3.14%
2019/02/15	1	35.70	0	0.00	35.50	1	1,805	0.06%
2019/02/14	0	0.00	3	37.32	36.75	-3	1,770	-0.17%
2019/02/13	4	36.71	1	36.25	36.25	3	1,741	0.17%
2019/02/12	3	37.33	17	38.04	37.30	-14	1,702	-0.82%
2019/02/11	2	36.98	1	37.60	37.75	1	1,629	0.06%
2019/01/30	57	36.98	7	37.19	37.40	50	1,579	3.17%
2019/01/29	20	37.37	16	37.12	37.30	4	1,529	0.26%
2019/01/28	8	36.45	4	37.05	37.05	4	1,417	0.28%
2019/01/25	3	33.78	5	33.45	33.70	-2	1,267	-0.16%
2019/01/16	1	31.70	4	31.70	31.60	-3	1,022	-0.29%
2019/01/15	0	34.40	10	32.00	31.60	-10	1,008	-0.99%
2019/01/14	0	0.00	45	31.58	31.40	-45	976	-4.61%
2019/01/11	5	31.65	5	32.00	31.95	0	963	0.00%
2019/01/10	10	31.05	15	31.08	31.80	-5	918	-0.54%
2019/01/09	10	31.95	0	0.00	30.85	10	890	1.12%
2019/01/08	50	33.00	2	31.70	31.40	48	819	5.86%
2019/01/07	12	31.27	4	31.96	31.30	8	738	1.08%
2019/01/04	4	31.43	0	0.00	31.30	4	686	0.58%
2019/01/03	1	31.15	6	31.09	30.30	-5	638	-0.78%
2019/01/02	5	30.45	0	0.00	30.45	5	542	0.92%
2018/12/24	1	28.55	1	28.50	29.35	0	429	0.00%
2018/12/18	2	29.25	1	29.25	28.75	1	395	0.25%
2018/12/17	2	29.70	0	0.00	29.70	2	385	0.52%
2018/12/13	2	29.35	0	0.00	29.20	2	309	0.65%
2018/12/12	11	29.30	11	29.25	29.30	0	300	0.00%
2018/12/11	1	28.25	3	27.85	29.30	-2	222	-0.90%
2018/12/10	7	28.46	2	28.70	27.60	5	179	2.78%
2018/12/07	2	28.03	0	0.00	28.80	2	121	1.65%
2018/12/05	6	26.15	0	0.00	26.10	6	96	6.23%
2018/10/15	0	0.00	1	25.30	25.40	-1	139	-0.72%
2018/10/12	0	0.00	11	25.19	25.40	-11	141	-7.80%
2018/10/03	0	0.00	1	25.90	26.00	-1	130	-0.77%
2018/09/06	2	25.80	0	0.00	25.95	2	124	1.61%
2018/09/04	8	26.45	0	0.00	26.60	8	121	6.60%
2018/09/03	1	26.50	0	0.00	26.70	1	122	0.82%
2018/08/30	1	26.45	0	0.00	26.60	1	128	0.78%
2018/08/15	0	0.00	8	26.04	26.00	-8	174	-4.59%
2018/01/23	6	29.50	0	0.00	28.75	6	182	3.29%
2018/01/22	9	29.80	0	0.00	29.85	9	181	4.95%
2018/01/19	8	29.68	0	0.00	29.80	8	182	4.38%
2018/01/18	6	29.78	0	0.00	29.85	6	183	3.27%
2018/01/10	28	30.21	0	0.00	30.00	28	193	14.49%
2018/01/09	10	30.67	0	0.00	30.35	10	191	5.22%
2018/01/08	2	30.70	0	0.00	31.15	2	190	1.05%
2018/01/05	12	31.13	0	0.00	31.10	12	189	6.33%