皇翔 (2545)-富邦-仁愛券商分點個股進出

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

皇翔

(2545)

可現股當沖

股價
67.2
漲跌
▲6.1
漲幅
+9.98%
成交量
12,091張
產業
上市營建類股
181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

皇翔 (2545)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/05/03	22	64.73	56.3	65.71	67.20	-34.3	1,196	-2.87%
2024/05/02	1	60.90	21.2	61.10	61.10	-20.2	996	-2.02%
2024/04/30	0	0.00	0.3	57.70	58.00	-0.3	911	-0.03%
2024/04/29	1	57.70	6	60.00	57.30	-5	867	-0.58%
2024/04/26	6	56.70	10	56.24	57.20	-4	802	-0.50%
2024/04/25	2	54.70	8	54.79	54.50	-6	733	-0.82%
2024/04/24	9	53.64	3.1	53.77	53.70	5.9	693	0.85%
2024/04/23	1	52.00	1	51.90	53.60	0	671	0.00%
2024/04/22	8	53.25	5	53.64	51.90	3	645	0.46%
2024/04/19	14	51.22	1	51.80	51.30	13	583	2.23%
2024/04/18	3.1	51.29	0	0.00	52.30	3.1	543	0.57%
2024/04/17	0	0.00	2	49.20	49.75	-2	483	-0.41%
2024/04/16	12	48.85	2	48.20	48.25	10	468	2.14%
2024/04/15	1	49.35	0	0.00	49.35	1	448	0.22%
2024/04/12	2	49.21	0	0.00	49.80	2	427	0.47%
2024/04/11	2	47.70	10	48.03	50.20	-8	395	-2.02%
2024/04/08	5	45.50	0	0.00	45.95	5	313	1.59%
2024/04/03	1	45.55	0	0.00	45.10	1	304	0.33%
2024/04/02	0	0.00	4	45.28	45.60	-4	302	-1.32%
2024/03/27	0	0.00	0.1	45.10	44.90	-0.1	295	-0.03%
2024/03/26	2	44.80	1	45.20	44.80	1	291	0.34%
2024/03/25	2	44.30	1	44.35	44.30	1	288	0.35%
2024/03/21	0	0.00	31	43.90	43.95	-31	283	-10.93%
2024/03/19	0	0.00	9	43.87	43.50	-9	296	-3.04%
2024/03/18	0	0.00	1	43.15	43.30	-1	290	-0.34%
2024/03/15	40	42.67	3	42.72	42.75	37	291	12.71%
2024/03/14	1	42.80	0	0.00	42.65	1	291	0.34%
2024/03/13	4	43.30	1	42.90	42.90	3	293	1.02%
2024/03/11	0	0.00	2	43.20	43.25	-2	291	-0.69%
2024/03/07	7	43.84	0	0.00	43.40	7	286	2.44%
2024/03/06	0	0.00	3	43.90	43.80	-3	284	-1.05%
2024/03/05	0	0.00	3	43.30	43.35	-3	280	-1.07%
2024/03/04	0	0.00	1	43.20	43.25	-1	277	-0.36%
2024/02/29	0	0.00	3	42.97	43.05	-3	273	-1.10%
2024/02/27	2	42.65	1	42.95	42.95	1	273	0.37%
2024/02/26	0	0.00	5	42.85	42.90	-5	272	-1.83%
2024/02/23	5.1	43.47	1	44.10	43.05	4.1	268	1.51%
2024/02/22	0	0.00	2	44.00	43.70	-2	265	-0.75%
2024/02/21	0	0.00	1	43.80	43.75	-1	261	-0.38%
2024/02/20	1	43.35	0	0.00	43.40	1	258	0.39%
2024/02/19	1	43.35	1	43.20	43.25	0	257	0.00%
2024/02/16	4.1	42.80	0	0.00	43.10	4.1	253	1.60%
2024/02/15	2	42.68	0	0.00	43.25	2	252	0.79%
2024/02/05	1	42.50	0	0.00	42.65	1	247	0.40%
2024/01/30	0	42.95	0	0.00	43.10	0	239	0.02%
2024/01/29	1	43.20	0	0.00	43.00	1	237	0.42%
2024/01/23	1	43.30	0	0.00	43.20	1	229	0.44%
2024/01/22	1	43.40	0	0.00	43.30	1	228	0.44%
2024/01/19	2	42.70	0	0.00	43.00	2	225	0.89%
2024/01/17	4	42.38	0	0.00	42.40	4	220	1.82%
2024/01/16	7	43.49	0	0.00	43.00	7	212	3.29%
2024/01/15	1	44.15	4.5	44.02	44.15	-3.5	193	-1.81%
2024/01/11	0	0.00	2	41.68	42.00	-2	162	-1.23%
2024/01/09	0	0.00	1	42.45	42.45	-1	173	-0.58%
2024/01/08	0	0.00	2	42.60	42.60	-2	172	-1.16%
2024/01/02	0	0.00	1	43.05	43.05	-1	174	-0.57%
2023/12/25	0	0.00	2	42.83	42.80	-2	165	-1.21%
2023/12/22	0	0.00	5	43.00	43.00	-5	164	-3.04%
2023/12/21	0	0.00	4	42.49	42.70	-4	156	-2.56%
2023/12/19	0	0.00	2	41.20	41.55	-2	147	-1.36%
2023/12/18	0	0.00	11	41.62	41.70	-11	146	-7.51%
2023/12/15	0	0.00	2	42.00	41.10	-2	143	-1.39%
2023/12/14	1	41.75	13	41.68	41.75	-12	133	-9.00%
2023/12/12	0	0.00	2.1	40.60	40.75	-2.1	122	-1.71%
2023/12/08	0	0.00	5	40.10	40.25	-5	116	-4.28%
2023/12/01	0	0.00	1	39.75	39.80	-1	112	-0.89%
2023/11/30	0	0.00	5	39.75	39.75	-5	111	-4.50%
2023/11/28	0	0.00	1	39.85	39.85	-1	111	-0.89%
2023/11/27	2	39.75	0	0.00	39.85	2	110	1.80%
2023/11/22	0	0.00	21	39.55	39.50	-21	109	-19.26%
2023/11/21	2	39.35	0	0.00	39.50	2	108	1.84%
2023/11/20	1	39.45	0	0.00	39.10	1	107	0.93%
2023/11/16	36	39.00	0	0.00	39.05	36	104	34.52%
2023/11/07	1	38.70	0	0.00	38.70	1	117	0.85%
2023/10/31	0.1	38.70	0	0.00	38.55	0.1	121	0.08%
2023/10/30	2	38.30	0	0.00	38.40	2	121	1.65%
2023/10/27	0.2	38.35	0	0.00	38.40	0.2	121	0.17%
2023/10/25	0.1	38.50	0	0.00	38.55	0.1	123	0.06%
2023/10/23	1	38.20	0	0.00	38.20	1	129	0.78%
2023/10/18	1	38.50	0	0.00	37.85	1	146	0.68%
2023/10/13	0	0.00	1	38.70	38.85	-1	141	-0.71%
2023/10/12	1	38.65	0	0.00	38.80	1	145	0.69%
2023/10/11	1	38.90	0	0.00	38.80	1	145	0.69%
2023/10/06	1	38.85	0	0.00	39.00	1	151	0.66%
2023/10/05	0	0.00	1	38.95	39.00	-1	153	-0.65%
2023/10/03	1	39.15	0	0.00	39.05	1	164	0.61%
2023/09/25	1	39.10	0	0.00	39.30	1	189	0.53%
2023/09/22	1	39.20	0	0.00	39.15	1	191	0.52%
2023/09/19	0	0.00	2	39.40	39.35	-2	212	-0.94%
2023/09/15	1	39.45	1	39.50	39.45	0	277	0.00%
2023/09/13	0	0.00	2	39.30	39.40	-2	324	-0.62%
2023/09/07	0	0.00	4	39.25	39.30	-4	346	-1.16%
2023/09/06	0	0.00	2	39.35	39.40	-2	350	-0.57%
2023/09/01	0	0.00	2	39.45	39.25	-2	376	-0.53%
2023/08/31	0.1	39.30	0	0.00	39.20	0.1	382	0.03%
2023/08/30	0	0.00	1	39.25	39.25	-1	385	-0.26%
2023/08/24	0	0.00	22	38.62	38.70	-22	397	-5.53%
2023/08/22	3	38.57	0.2	38.65	38.60	2.8	400	0.70%
2023/08/21	0	0.00	1	39.20	39.00	-1	403	-0.25%
2023/08/18	0	0.00	2	39.35	39.30	-2	404	-0.49%
2023/08/17	0	0.00	1	38.10	38.65	-1	403	-0.25%
2023/08/16	2	38.30	0	0.00	38.30	2	403	0.50%
2023/08/15	1.1	38.77	0	0.00	38.60	1.1	401	0.27%
2023/08/14	1	38.90	13	39.13	39.05	-12	398	-3.01%
2023/08/11	0	0.00	1.3	39.81	39.80	-1.3	397	-0.33%
2023/08/10	2	39.68	0	0.00	39.85	2	401	0.50%
2023/08/09	2	39.95	0	0.00	40.00	2	405	0.49%
2023/08/08	14	39.84	0	0.00	39.85	14	410	3.41%
2023/08/07	0	40.25	1	39.95	39.90	-1	415	-0.24%
2023/08/04	4	40.10	0	0.00	40.15	4	415	0.96%
2023/08/02	4	39.84	0	0.00	39.60	4	414	0.96%
2023/07/31	2	39.85	0	0.00	39.95	2	417	0.48%
2023/07/27	2	39.90	10	40.07	40.10	-8	422	-1.89%
2023/07/26	11	39.34	0	0.00	39.40	11	422	2.60%
2023/07/25	0	0.00	1	39.15	38.95	-1	424	-0.24%
2023/07/21	4	39.50	0	0.00	39.20	4	419	0.95%
2023/07/19	4	39.10	0	0.00	39.05	4	417	0.96%
2023/07/18	0.3	39.35	1	39.05	39.10	-0.7	418	-0.17%
2023/07/17	0	0.00	1	39.60	39.60	-1	415	-0.24%
2023/07/13	0	0.00	2	39.70	39.65	-2	427	-0.47%
2023/07/11	8	40.00	1	40.00	40.15	7	430	1.63%
2023/07/07	0.3	40.50	0	0.00	40.50	0.3	428	0.07%
2023/07/06	1	40.40	0	0.00	40.60	1	432	0.23%
2023/07/05	1	40.55	0	0.00	40.75	1	440	0.23%
2023/07/03	0	0.00	1	40.60	40.60	-1	440	-0.23%
2023/06/29	0.1	40.85	0	0.00	40.85	0.1	443	0.02%
2023/06/28	1.1	40.80	0	0.00	40.85	1.1	444	0.25%
2023/06/26	3	40.85	15.9	40.82	40.80	-12.9	452	-2.84%
2023/06/21	14	45.61	0	0.00	45.55	14	428	3.27%
2023/06/20	3.7	45.97	0	0.00	45.50	3.7	398	0.93%
2023/06/19	1.6	46.64	5	46.30	46.35	-3.4	374	-0.90%
2023/06/16	0.3	47.07	0	0.00	46.90	0.3	368	0.08%
2023/06/15	0.2	47.23	0	0.00	46.95	0.2	370	0.05%
2023/06/14	0.1	47.20	0	47.15	47.05	0	374	0.01%
2023/06/13	0.2	47.21	5	47.10	47.15	-4.8	414	-1.15%
2023/06/12	3	47.10	7	47.17	47.00	-4	444	-0.89%
2023/06/09	1.1	47.60	5	47.43	47.65	-3.9	443	-0.87%
2023/06/08	0	0.00	55.6	47.31	47.40	-55.6	442	-12.57%
2023/06/06	0	46.40	11	46.85	46.80	-11	443	-2.48%
2023/06/05	13	46.35	0	0.00	46.35	13	443	2.93%
2023/06/02	49.1	45.97	0	0.00	46.20	49.1	459	10.69%
2023/06/01	1.1	45.94	1	45.70	46.00	0.1	468	0.02%
2023/05/31	2	46.08	1	46.05	46.05	1	472	0.21%
2023/05/30	2	46.15	0	0.00	46.15	2	494	0.41%
2023/05/29	1	46.30	0	0.00	46.30	1	505	0.20%
2023/05/25	1	46.10	2	46.10	46.10	-1	518	-0.19%
2023/05/22	1.3	46.38	0	0.00	46.35	1.3	516	0.24%
2023/05/19	0.1	46.28	2	46.28	46.20	-1.9	519	-0.36%
2023/05/16	0	0.00	5	45.60	45.60	-5	527	-0.95%
2023/05/15	1.2	44.95	1	45.05	45.00	0.2	527	0.04%
2023/05/12	8.4	45.53	0	0.00	45.50	8.4	525	1.60%
2023/05/11	0.6	46.15	0	0.00	46.05	0.6	523	0.12%
2023/05/10	0	46.75	0	0.00	46.65	0	525	0.00%
2023/05/09	0	0.00	5	46.70	46.75	-5	527	-0.95%
2023/05/08	0	47.00	3	46.78	46.85	-3	531	-0.56%
2023/05/05	1	46.70	0	0.00	46.80	1	530	0.19%
2023/05/04	15	46.90	2	46.78	46.70	13	530	2.45%
2023/05/02	3	46.50	2	46.50	46.55	1	527	0.19%
2023/04/28	0	0.00	2	46.38	46.45	-2	530	-0.38%
2023/04/27	1	46.40	0	0.00	46.30	1	531	0.19%
2023/04/26	11	46.04	3	46.00	46.10	8	530	1.51%
2023/04/25	2	45.98	0	0.00	45.90	2	527	0.38%
2023/04/24	0.1	45.95	0	0.00	46.20	0.1	524	0.02%
2023/04/20	0.1	45.70	4	45.71	45.60	-3.9	522	-0.75%
2023/04/19	1.1	46.25	0	0.00	45.80	1.1	519	0.21%
2023/04/18	1	46.25	15	46.37	46.25	-14	511	-2.74%
2023/04/17	0.1	46.65	15	46.60	46.55	-14.9	505	-2.95%
2023/04/14	8	46.58	0	0.00	46.55	8	499	1.60%
2023/04/13	2	46.25	0	0.00	46.35	2	495	0.40%
2023/04/12	0	0.00	2	46.15	46.15	-2	490	-0.41%
2023/04/10	2	45.85	0	0.00	45.95	2	480	0.42%
2023/04/07	0	0.00	2	45.50	45.60	-2	465	-0.43%
2023/04/06	1	45.40	1	45.35	45.20	0	458	0.00%
2023/03/31	0	0.00	70	45.14	45.40	-70	453	-15.43%
2023/03/30	0.1	45.00	0	0.00	45.05	0.1	446	0.02%
2023/03/29	1	45.05	0	0.00	44.95	1	444	0.22%
2023/03/28	1.1	45.14	1	44.90	44.90	0.1	439	0.02%
2023/03/27	3.2	44.77	0	0.00	44.55	3.2	423	0.76%
2023/03/24	1	44.45	0	0.00	44.60	1	420	0.24%
2023/03/23	0.1	44.90	0	0.00	44.65	0.1	416	0.02%
2023/03/22	0	0.00	0.6	44.65	44.50	-0.6	411	-0.13%
2023/03/21	5	44.60	1	44.57	44.55	4	405	0.99%
2023/03/20	0.1	44.65	1	44.65	44.65	-0.9	400	-0.23%
2023/03/17	5	43.90	2	43.90	43.85	3	391	0.77%
2023/03/16	6.1	43.36	0	0.00	43.30	6.1	383	1.59%
2023/03/15	0	0.00	1	46.25	46.80	-1	340	-0.29%
2023/03/14	0	0.00	2	45.45	45.45	-2	309	-0.65%
2023/03/13	2	45.03	0	0.00	45.45	2	308	0.65%
2023/03/10	3	45.48	0	0.00	45.85	3	302	0.99%
2023/03/09	7	45.70	0	0.00	46.05	7	297	2.36%
2023/03/07	0	0.00	8	46.37	46.50	-8	281	-2.84%
2023/03/03	15	44.63	1	44.80	44.95	14	256	5.46%
2023/03/02	17	45.04	1	45.00	44.75	16	251	6.36%
2023/03/01	14	44.94	2	45.05	45.45	12	227	5.27%
2023/02/24	34	44.40	1	44.45	44.45	33	214	15.36%
2023/02/23	0	0.00	3	44.15	44.15	-3	203	-1.47%
2023/02/22	9	43.60	10	43.60	43.70	-1	201	-0.50%
2023/02/21	0	0.00	16	43.90	43.85	-16	202	-7.90%
2023/02/16	0	0.00	1	43.90	43.90	-1	209	-0.48%
2023/02/13	0	0.00	1	43.25	43.25	-1	204	-0.49%
2023/02/10	0	0.00	10	43.46	43.45	-10	204	-4.89%
2023/02/09	3	43.60	0	0.00	43.60	3	204	1.47%
2023/02/08	6	43.73	1	43.65	43.65	5	204	2.45%
2023/02/07	2	42.90	12	43.08	43.15	-10	197	-5.07%
2023/02/06	0	0.00	1	42.70	42.95	-1	194	-0.51%
2023/02/02	0.1	41.70	2	41.70	41.70	-1.9	189	-1.00%
2023/01/31	1	41.55	0	0.00	41.55	1	189	0.53%
2023/01/30	2	41.10	0	0.00	41.60	2	188	1.06%
2023/01/16	2	40.35	0	0.00	40.30	2	185	1.08%
2023/01/13	5	40.40	0	0.00	40.25	5	189	2.64%
2023/01/11	5	40.28	0	0.00	40.30	5	219	2.27%
2023/01/06	2	40.25	5	40.25	40.20	-3	221	-1.35%
2023/01/05	0	0.00	1	40.20	40.20	-1	227	-0.44%
2022/12/30	0	0.00	1	40.50	40.45	-1	239	-0.42%
2022/12/29	2	40.10	0	0.00	40.25	2	239	0.83%
2022/12/20	1	40.35	0	0.00	40.30	1	249	0.40%
2022/12/19	0.1	40.85	0	0.00	40.50	0.1	259	0.04%
2022/12/13	17	40.96	0	0.00	40.95	17	260	6.53%
2022/12/12	0	0.00	0.1	41.45	41.00	-0.1	263	-0.04%
2022/12/08	1	41.35	0	0.00	41.45	1	263	0.38%
2022/12/06	1	42.10	0	0.00	42.10	1	262	0.38%
2022/12/02	0.3	42.30	0	0.00	42.40	0.3	262	0.11%
2022/11/28	10	41.94	1	42.00	42.00	9	273	3.29%
2022/11/25	1	42.05	0	0.00	41.80	1	277	0.36%
2022/11/21	0	0.00	1	41.35	41.20	-1	284	-0.35%
2022/11/17	1	41.50	0	0.00	41.35	1	288	0.35%
2022/11/15	2	41.25	0	0.00	41.70	2	288	0.69%
2022/11/11	3	40.57	0	0.00	40.55	3	285	1.05%
2022/11/09	3.3	40.68	0	0.00	40.65	3.3	289	1.14%
2022/11/07	3	40.60	0	0.00	40.75	3	312	0.96%
2022/11/04	0	0.00	5	40.51	40.70	-5	325	-1.54%
2022/10/31	0.1	39.50	0	0.00	39.40	0.1	358	0.03%
2022/10/20	1	38.00	0	0.00	38.65	1	376	0.27%
2022/10/13	1	38.20	0	0.00	38.30	1	362	0.28%
2022/10/12	3	39.45	0	0.00	39.60	3	359	0.83%
2022/10/07	0	0.00	1	40.65	40.75	-1	358	-0.28%
2022/10/06	1	40.00	0	0.00	40.00	1	359	0.28%
2022/10/05	10	40.40	5	40.50	40.10	5	366	1.37%
2022/10/04	0	0.00	3	40.35	40.10	-3	368	-0.81%
2022/09/30	0	0.00	3	39.85	40.15	-3	373	-0.80%
2022/09/26	1	39.35	4	40.64	39.50	-3	396	-0.76%
2022/09/20	0	0.00	1	41.60	41.70	-1	417	-0.24%
2022/09/16	7	42.60	0	0.00	42.55	7	433	1.61%
2022/09/12	0	0.00	2	43.15	43.15	-2	595	-0.34%
2022/09/08	0	0.00	2	43.43	43.45	-2	636	-0.31%
2022/09/07	1	43.10	5	43.65	43.20	-4	676	-0.59%
2022/09/06	1	44.65	0	0.00	44.10	1	694	0.14%
2022/09/05	1	44.90	0	0.00	44.95	1	711	0.14%
2022/08/31	0	0.00	1	46.10	46.00	-1	739	-0.14%
2022/08/26	2	46.45	0	0.00	46.50	2	769	0.26%
2022/08/25	4	45.95	0	0.00	45.95	4	803	0.50%
2022/08/24	1	45.90	0	0.00	45.95	1	811	0.12%
2022/08/18	5	45.28	0	0.00	45.30	5	813	0.61%
2022/08/15	11	46.27	7	45.83	45.70	4	817	0.49%
2022/08/12	4	46.96	1	46.25	47.50	3	807	0.37%
2022/08/11	39	45.74	0	0.00	46.40	39	802	4.86%
2022/08/10	4	45.18	1	45.30	45.75	3	793	0.38%
2022/08/09	0	0.00	1	43.20	43.35	-1	777	-0.13%
2022/08/05	0	0.00	2	41.63	41.90	-2	785	-0.25%
2022/08/04	0.1	41.40	0	0.00	40.90	0.1	798	0.01%
2022/08/03	3	41.68	0	0.00	41.60	3	797	0.38%
2022/08/01	0	0.00	1	43.00	43.00	-1	828	-0.12%
2022/07/29	0	0.00	1	43.20	43.15	-1	838	-0.12%
2022/07/28	3	42.60	5	42.80	42.60	-2	843	-0.24%
2022/07/27	0.1	42.50	0	0.00	42.80	0.1	849	0.01%
2022/07/22	15.3	41.84	0	0.00	41.70	15.3	880	1.74%
2022/07/21	5.5	42.15	1	41.90	42.05	4.5	902	0.50%
2022/07/20	1	42.80	0	0.00	42.50	1	924	0.11%
2022/07/19	1	42.35	0	0.00	42.15	1	975	0.10%
2022/07/15	3	41.80	0	0.00	41.70	3	1,172	0.26%
2022/07/13	0	0.00	1	41.80	42.00	-1	1,236	-0.08%
2022/07/12	0	41.30	0	0.00	40.55	0	1,295	0.00%
2022/07/08	0	0.00	0	41.55	41.15	0	1,318	0.00%
2022/07/07	1	40.95	0	0.00	41.00	1	1,325	0.08%
2022/07/06	1	40.80	0	0.00	40.70	1	1,333	0.08%
2022/07/04	0	0.00	0.2	40.55	41.10	-0.2	1,362	-0.01%
2022/06/30	2	42.05	6	41.85	41.80	-4	1,419	-0.28%
2022/06/29	0	0.00	1	42.55	42.55	-1	1,425	-0.07%
2022/06/24	3	40.65	5	41.40	40.85	-2	1,474	-0.14%
2022/06/23	1	39.85	0	0.00	40.40	1	1,500	0.07%
2022/06/22	3	41.58	5.6	39.44	39.25	-2.6	1,523	-0.17%
2022/06/21	5.5	42.78	0	0.00	42.40	5.5	1,539	0.36%
2022/06/20	5.1	44.21	20.2	44.04	42.70	-15.1	1,616	-0.93%
2022/06/17	19	54.14	6	53.87	53.70	13	1,614	0.81%
2022/06/16	8.2	56.42	2	55.60	54.90	6.2	1,614	0.38%
2022/06/15	13	57.05	1	57.00	57.00	12	1,668	0.72%
2022/06/14	5.1	57.05	0	0.00	57.60	5.1	1,846	0.28%
2022/06/13	2	56.30	0	0.00	56.80	2	1,978	0.10%
2022/06/09	4	57.00	0	0.00	57.10	4	1,986	0.20%
2022/06/07	0.5	57.10	0	0.00	57.30	0.5	1,979	0.03%
2022/06/06	10	57.47	1	57.40	57.30	9	1,976	0.46%
2022/06/02	0	0.00	0.2	57.20	57.30	-0.2	1,972	-0.01%
2022/06/01	1.1	55.03	0	0.00	55.20	1.1	1,948	0.06%
2022/05/31	2	54.30	1	54.20	54.30	1	1,950	0.05%
2022/05/27	0	0.00	1	53.30	53.00	-1	1,959	-0.05%
2022/05/26	1	53.20	1	53.10	53.00	0	1,965	0.00%
2022/05/24	0	0.00	1	53.60	53.00	-1	1,983	-0.05%
2022/05/19	0.3	52.60	1	52.40	52.70	-0.8	1,997	-0.04%
2022/05/18	1	53.10	0	0.00	53.50	1	2,000	0.05%
2022/05/17	0	0.00	2	52.80	52.90	-2	1,996	-0.10%
2022/05/16	0	0.00	1	52.50	52.80	-1	1,996	-0.05%
2022/05/13	1.1	52.70	2	52.40	52.60	-0.9	1,994	-0.05%
2022/05/12	0	0.00	22	53.21	52.30	-22	1,986	-1.11%
2022/05/11	0	0.00	25	53.80	53.80	-25	1,975	-1.27%
2022/05/10	3	53.43	1	53.70	53.60	2	1,969	0.10%
2022/05/09	1	54.50	1	55.20	54.70	0	1,947	0.00%
2022/05/06	0	0.00	22	54.74	54.70	-22	1,934	-1.14%
2022/05/05	0	0.00	1	55.51	55.40	-1	1,935	-0.05%
2022/05/04	1	55.20	11	55.53	55.50	-10	1,933	-0.52%
2022/05/03	0	54.80	26.1	54.73	54.70	-26	1,928	-1.35%
2022/04/29	0.3	56.20	0	0.00	55.70	0.3	1,914	0.01%
2022/04/28	3	55.90	10	55.50	55.80	-7	1,911	-0.37%
2022/04/27	2	55.05	42	55.55	55.50	-40	1,902	-2.10%
2022/04/26	13.3	57.49	5	57.18	56.80	8.3	1,880	0.44%
2022/04/25	11	58.36	54.5	57.46	57.40	-43.5	1,864	-2.33%
2022/04/22	8	60.33	5	60.90	61.30	3	1,809	0.17%
2022/04/21	20.3	59.98	15	60.21	60.20	5.3	1,757	0.30%
2022/04/20	4.3	57.72	5.5	57.40	58.50	-1.3	1,620	-0.08%
2022/04/19	1.2	55.98	7	55.60	56.50	-5.9	1,591	-0.37%
2022/04/18	7.1	57.14	6	55.70	54.70	1.1	1,570	0.07%
2022/04/15	4.1	55.25	2	55.35	55.40	2.1	1,533	0.14%
2022/04/14	1.1	54.83	0	0.00	54.80	1.1	1,515	0.07%
2022/04/13	1.1	54.45	0	0.00	54.60	1.1	1,505	0.08%
2022/04/12	2.1	53.70	3.3	53.93	54.40	-1.3	1,497	-0.09%
2022/04/11	0.1	54.34	2	54.35	54.30	-1.9	1,486	-0.13%
2022/04/08	2	54.95	0	0.00	54.90	2	1,466	0.14%
2022/04/07	7.1	54.79	19.2	54.70	54.20	-12.1	1,440	-0.84%
2022/04/06	0.1	54.43	3	54.27	54.80	-2.9	1,390	-0.21%
2022/04/01	1.2	54.04	1	54.00	54.00	0.2	1,368	0.01%
2022/03/31	2.1	54.18	2	54.35	54.70	0.1	1,352	0.00%
2022/03/30	10.1	53.50	4	53.28	53.10	6.1	1,321	0.46%
2022/03/29	2	53.30	3	53.40	53.20	-1	1,302	-0.08%
2022/03/28	4	53.90	17	53.55	53.70	-13	1,281	-1.02%
2022/03/25	8	55.19	7.2	54.60	54.90	0.8	1,242	0.06%
2022/03/24	10	54.41	9.4	54.59	54.30	0.6	1,200	0.05%
2022/03/23	14.2	53.43	12	53.68	54.80	2.2	1,148	0.19%
2022/03/22	9.2	51.20	111	51.39	51.80	-101.8	1,043	-9.76%	大賣/鉅額交易
2022/03/21	23.1	49.51	6.2	49.47	49.70	16.9	965	1.75%
2022/03/18	8.2	48.87	4	48.86	49.40	4.2	921	0.45%
2022/03/17	16.2	47.50	9	47.13	48.50	7.2	825	0.87%
2022/03/16	48	45.37	13	45.45	45.45	35	625	5.60%
2022/03/15	3	41.38	0	0.00	41.35	3	473	0.63%
2022/03/09	0	0.00	1	41.45	41.70	-1	433	-0.23%
2022/03/08	0	0.00	4	41.00	41.00	-4	427	-0.94%
2022/03/07	1	42.10	24	41.53	42.05	-23	411	-5.58%
2022/03/04	0	0.00	1	42.50	42.55	-1	398	-0.25%
2022/03/03	102	41.99	0	0.00	42.20	102	390	26.14%	大買/鉅額交易
2022/03/02	27	41.74	0	0.00	41.80	27	376	7.17%
2022/02/25	0	0.00	5	41.43	41.65	-5	368	-1.36%
2022/02/24	0	0.00	3	41.00	40.75	-3	360	-0.83%
2022/02/23	0	0.00	2	41.53	41.55	-2	348	-0.57%
2022/02/22	0	0.00	1	40.95	41.50	-1	345	-0.29%
2022/02/21	0	0.00	1	40.60	41.40	-1	342	-0.29%
2022/02/17	0	0.00	1	40.10	40.15	-1	324	-0.31%
2022/02/16	4	39.95	0	0.00	40.05	4	326	1.22%
2022/02/15	0	0.00	3	39.75	39.95	-3	323	-0.93%
2022/02/09	2	40.05	6	40.06	40.10	-4	337	-1.19%
2022/02/08	0	0.00	2	40.00	40.00	-2	339	-0.59%
2022/02/07	3	40.10	4	39.96	40.20	-1	341	-0.29%
2022/01/26	1	38.90	0	0.00	39.30	1	358	0.28%
2022/01/21	2	38.53	0	0.00	38.80	2	353	0.57%
2022/01/20	1	38.70	6	38.69	39.15	-5	349	-1.43%
2022/01/19	5	39.00	21	39.05	39.20	-16	347	-4.60%
2022/01/18	6	39.50	9.1	39.34	39.45	-3.1	346	-0.88%
2022/01/14	0	0.00	1	38.90	39.00	-1	341	-0.29%
2022/01/13	0	0.00	1.3	39.70	39.30	-1.3	362	-0.35%
2022/01/10	10	38.33	2	38.64	38.45	8	339	2.35%
2022/01/06	0	0.00	1	37.35	37.50	-1	311	-0.32%
2022/01/04	0	37.90	0	0.00	37.40	0	317	0.00%
2021/12/29	1	37.20	0	0.00	37.25	1	319	0.31%
2021/12/21	10	37.28	0	0.00	37.15	10	340	2.94%
2021/12/20	0	0.00	4	36.75	36.80	-4	340	-1.18%
2021/12/17	0	0.00	40	36.70	36.80	-40	339	-11.80%
2021/12/13	1	37.20	3	37.30	37.10	-2	354	-0.56%
2021/12/10	3	37.50	0	0.00	37.25	3	359	0.84%
2021/12/08	10	37.55	0	0.00	37.45	10	366	2.73%
2021/12/07	1	37.05	30	37.00	37.00	-29	364	-7.95%
2021/12/03	1	36.95	0.1	37.00	36.95	0.9	370	0.24%
2021/12/01	0.3	36.95	0	0.00	36.95	0.3	373	0.07%
2021/11/30	1	36.90	0	0.00	36.80	1	379	0.26%
2021/11/26	2.3	36.88	2	36.90	36.85	0.3	391	0.08%
2021/11/24	0	0.00	3	37.10	37.10	-3	406	-0.74%
2021/11/23	0	37.20	0	0.00	37.00	0	417	0.01%
2021/11/18	1.3	37.26	0	0.00	37.20	1.3	492	0.26%
2021/11/17	3	37.55	0	0.00	37.50	3	522	0.57%
2021/11/11	0	0.00	6	39.30	38.95	-6	637	-0.94%
2021/11/10	1	38.90	0	0.00	38.80	1	658	0.15%
2021/11/08	2	38.45	0	0.00	38.50	2	674	0.30%
2021/11/05	0	0.00	10	38.26	38.25	-10	683	-1.46%
2021/11/04	1	38.70	2	38.60	38.50	-1	687	-0.15%
2021/11/03	3	37.75	17	38.26	38.25	-14	692	-2.03%
2021/11/01	1	36.50	0	0.00	36.70	1	668	0.15%
2021/10/26	1	36.65	1	36.80	36.70	0	694	0.00%
2021/10/22	1	36.95	0	0.00	36.90	1	700	0.14%
2021/10/21	0	0.00	1	38.00	37.05	-1	702	-0.14%
2021/10/19	2	37.35	0	0.00	37.20	2	692	0.29%
2021/10/18	2	37.05	0	0.00	37.25	2	692	0.29%
2021/10/13	0	0.00	0.1	37.55	37.25	-0.1	697	-0.01%
2021/10/12	5	36.80	16	37.00	37.35	-11	697	-1.58%
2021/10/08	0.1	36.70	1	37.00	36.90	-0.9	693	-0.13%
2021/10/07	0	0.00	1	36.95	36.90	-1	707	-0.14%
2021/10/06	1	37.00	0	0.00	36.80	1	715	0.14%
2021/10/05	0	0.00	21	36.55	36.85	-21	717	-2.93%
2021/10/01	5	37.10	2	37.13	37.25	3	719	0.42%
2021/09/30	1	37.10	0	0.00	37.65	1	722	0.14%
2021/09/28	0	37.15	0	0.00	37.15	0	741	0.01%
2021/09/27	1	37.25	0	0.00	37.25	1	750	0.13%
2021/09/22	0	0.00	3	36.60	36.75	-3	784	-0.38%
2021/09/03	0	0.00	2	38.43	38.50	-2	827	-0.24%
2021/09/02	3	38.07	0.5	37.85	37.85	2.5	826	0.31%
2021/09/01	1	38.30	3	38.25	38.20	-2	823	-0.24%
2021/08/30	7	38.36	3.1	37.90	38.50	4	820	0.48%
2021/08/27	0	0.00	1	37.10	37.40	-1	816	-0.12%
2021/08/26	4	36.34	0	0.00	36.40	4	817	0.49%
2021/08/25	1.1	36.81	0.7	36.85	36.70	0.4	817	0.04%
2021/08/24	2	38.50	20	38.33	37.85	-18	793	-2.27%
2021/08/23	0.2	38.95	6.1	38.74	38.75	-5.9	772	-0.77%
2021/08/20	10	43.54	3	43.75	43.65	7	744	0.94%
2021/08/19	8.3	43.60	4	43.65	43.65	4.3	692	0.62%
2021/08/18	6.3	43.68	0	0.00	44.00	6.3	671	0.94%
2021/08/17	3.1	44.00	8	43.76	43.90	-4.9	659	-0.74%
2021/08/16	3.2	44.02	0	0.00	43.60	3.2	641	0.50%
2021/08/13	6.2	44.10	0	0.00	44.15	6.2	615	1.01%
2021/08/12	4.4	44.31	4	44.34	44.30	0.4	607	0.06%
2021/08/11	8	44.18	0	0.00	44.00	8	600	1.33%
2021/08/10	3.1	44.17	1.1	44.15	44.10	2	602	0.33%
2021/08/09	4.1	43.93	0.1	44.15	44.00	4	624	0.65%
2021/08/06	2	43.43	0	0.00	43.65	2	633	0.32%
2021/08/05	4	43.88	1	43.95	43.80	3	657	0.46%
2021/08/04	0.2	43.75	0	0.00	43.85	0.2	699	0.03%
2021/08/02	2	43.25	3	43.08	43.60	-1	720	-0.14%
2021/07/28	0	0.00	6	42.98	43.00	-6	724	-0.83%
2021/07/27	0	0.00	0.7	43.20	43.45	-0.7	742	-0.09%
2021/07/26	15.1	43.42	4	43.28	43.50	11.1	750	1.47%
2021/07/23	0	0.00	0.3	42.95	42.90	-0.3	751	-0.04%
2021/07/22	0.1	42.80	0.5	42.80	42.65	-0.4	776	-0.06%
2021/07/21	1	42.50	3	42.82	42.50	-2	785	-0.25%
2021/07/20	1	42.90	0	0.00	42.85	1	801	0.12%
2021/07/19	1	42.85	1	42.80	43.00	0	816	0.00%
2021/07/16	1.2	42.71	0	0.00	42.75	1.2	851	0.14%
2021/07/14	0.1	42.65	2	42.20	42.20	-1.9	914	-0.21%
2021/07/12	0.5	43.35	0	0.00	43.35	0.5	932	0.05%
2021/07/09	2.1	43.26	1	43.25	43.25	1.1	940	0.12%
2021/07/08	0.2	43.51	1	43.20	43.40	-0.8	960	-0.09%
2021/07/07	6.2	43.26	3.5	43.34	43.10	2.7	981	0.27%
2021/07/06	2	43.53	11	43.73	43.45	-9	1,002	-0.90%
2021/07/05	1.2	43.54	0.3	43.50	43.50	1	1,018	0.09%
2021/07/02	0.2	43.76	0	0.00	43.65	0.2	1,036	0.01%
2021/07/01	0	0.00	15	43.60	43.50	-15	1,069	-1.41%
2021/06/30	5.1	43.25	1	43.05	43.25	4.1	1,071	0.38%
2021/06/29	4.1	43.71	1	43.74	43.05	3	1,086	0.28%
2021/06/28	2.2	43.07	0	0.00	43.45	2.2	1,099	0.20%
2021/06/25	0.3	42.87	1.1	42.86	42.75	-0.8	1,097	-0.08%
2021/06/24	8.2	42.87	0	0.00	42.85	8.2	1,120	0.73%
2021/06/23	15	42.42	1	42.90	42.80	14	1,134	1.24%
2021/06/22	3	42.10	0	0.00	41.90	3	1,155	0.26%
2021/06/21	24.1	42.05	10	42.15	42.05	14.1	1,196	1.18%
2021/06/18	11.1	41.95	0	0.00	42.10	11.1	1,332	0.83%
2021/06/17	0	0.00	2	42.10	42.10	-2	1,349	-0.15%
2021/06/16	8	42.28	1	42.30	42.15	7	1,357	0.52%
2021/06/15	11	41.98	0	0.00	41.95	11	1,354	0.81%
2021/06/11	3	41.48	0	0.00	41.60	3	1,354	0.22%
2021/06/10	1	41.45	0	0.00	41.55	1	1,357	0.07%
2021/06/08	6	41.53	2	41.55	41.50	4	1,361	0.29%
2021/06/07	2	41.55	5	41.70	41.65	-3	1,362	-0.22%
2021/06/04	2	41.95	0	0.00	41.95	2	1,355	0.15%
2021/06/03	6	42.43	0	0.00	42.20	6	1,350	0.44%
2021/06/02	0.1	42.10	2	42.05	42.10	-1.9	1,338	-0.14%
2021/06/01	1	41.21	6	41.38	41.60	-5	1,328	-0.37%
2021/05/31	0	0.00	6	41.00	41.00	-6	1,322	-0.45%
2021/05/26	3	40.13	0	0.00	40.15	3	1,315	0.23%
2021/05/25	3	40.05	0	0.00	40.00	3	1,313	0.23%
2021/05/21	0	0.00	2	39.95	40.10	-2	1,300	-0.15%
2021/05/17	1	38.00	1	38.05	38.15	0	1,271	0.00%
2021/05/14	2	40.03	7	40.04	40.00	-5	1,245	-0.40%
2021/05/13	1	40.20	0	0.00	40.00	1	1,224	0.08%
2021/05/12	2	40.70	3	40.40	40.45	-1	1,205	-0.08%
2021/05/10	2	43.45	13	43.40	43.50	-11	1,140	-0.96%
2021/05/07	3	42.47	2	42.40	42.45	1	1,136	0.09%
2021/05/04	5	43.35	0	0.00	42.05	5	1,122	0.45%
2021/05/03	6	43.25	0	0.00	43.15	6	1,101	0.54%
2021/04/29	18	44.28	0	0.00	44.10	18	1,090	1.65%
2021/04/28	4.4	44.26	2	44.28	44.30	2.4	1,084	0.22%
2021/04/27	4	44.10	0	0.00	44.05	4	1,063	0.38%
2021/04/26	1	44.10	72	44.02	43.95	-71	1,052	-6.75%
2021/04/23	2	43.55	0	0.00	43.60	2	1,034	0.19%
2021/04/22	1	44.00	0	0.00	43.60	1	1,024	0.10%
2021/04/19	24	43.59	1	44.00	44.20	23	928	2.48%
2021/04/16	0	0.00	1	43.15	43.20	-1	900	-0.11%
2021/04/15	1	42.60	0	0.00	42.60	1	890	0.11%
2021/04/14	1	42.00	3	42.42	42.75	-2	879	-0.23%
2021/04/13	50	43.00	1	43.15	42.90	49	858	5.71%
2021/04/12	4	43.49	0	0.00	43.55	4	837	0.48%
2021/04/08	1	43.60	103	44.08	44.10	-102	791	-12.89%	大賣/鉅額交易
2021/04/07	4	43.29	0	0.00	43.50	4	759	0.53%
2021/04/06	50	43.00	0	0.00	43.15	50	717	6.97%
2021/04/01	56	43.06	0	0.00	43.15	56	699	8.00%
2021/03/31	0	0.00	2	43.00	43.05	-2	678	-0.29%
2021/03/30	3	42.90	22	42.85	42.90	-19	659	-2.88%
2021/03/25	1	42.65	0	0.00	42.55	1	597	0.17%
2021/03/24	2	42.70	6	43.05	43.20	-4	558	-0.72%
2021/03/23	27	42.96	5	42.30	43.20	22	514	4.27%
2021/03/18	5	38.50	0	0.00	38.45	5	347	1.44%
2021/03/15	0	0.00	2	37.90	37.95	-2	356	-0.56%
2021/03/12	2	37.30	0	0.00	37.15	2	357	0.56%
2021/02/24	2	36.60	0	0.00	36.70	2	370	0.54%
2021/02/05	0	0.00	1	35.00	35.40	-1	369	-0.27%
2021/02/03	0	0.00	17	34.70	34.30	-17	370	-4.59%
2021/01/27	0	0.00	8	36.30	36.30	-8	349	-2.29%
2021/01/25	0	0.00	5	36.30	36.30	-5	345	-1.45%
2021/01/21	0	0.00	36	36.18	36.25	-36	337	-10.68%
2021/01/18	0	0.00	25	36.49	36.50	-25	326	-7.65%
2021/01/12	0	0.00	50	37.15	37.30	-50	323	-15.47%
2020/12/28	8	38.12	5	38.10	38.10	3	333	0.90%
2020/12/25	0	0.00	10	37.68	37.70	-10	333	-3.00%
2020/12/24	0	0.00	8	37.66	37.70	-8	333	-2.40%
2020/12/23	0	0.00	2	37.40	37.40	-2	331	-0.60%
2020/12/22	0	0.00	1	37.45	37.65	-1	332	-0.30%
2020/12/21	0	0.00	15	37.73	37.80	-15	340	-4.41%
2020/12/09	3	36.60	0	0.00	37.00	3	344	0.87%
2020/12/08	0	0.00	0.3	37.80	37.10	-0.3	330	-0.08%
2020/12/07	40	38.67	0	0.00	38.60	40	321	12.43%
2020/12/04	5	38.58	10	38.48	38.60	-5	316	-1.58%
2020/12/03	16	38.53	1	38.55	39.00	15	314	4.77%
2020/12/02	0	0.00	1	38.85	38.85	-1	308	-0.32%
2020/11/30	10	40.30	1	40.00	39.70	9	293	3.07%
2020/11/27	5	39.80	1	39.75	39.75	4	292	1.37%
2020/11/11	1	38.40	0	0.00	38.55	1	309	0.32%
2020/10/23	0	0.00	1	40.05	40.10	-1	336	-0.30%
2020/10/22	0	0.00	3	39.95	40.85	-3	346	-0.87%
2020/10/20	1	39.35	0	0.00	39.60	1	352	0.28%
2020/10/19	0	0.00	1	39.75	39.75	-1	365	-0.27%
2020/10/15	1	38.40	0	0.00	39.00	1	365	0.27%
2020/10/13	1	39.25	0	0.00	39.30	1	361	0.28%
2020/10/12	1	40.40	6	40.60	40.15	-5	360	-1.39%
2020/10/08	0	0.00	2	39.40	39.40	-2	348	-0.57%
2020/10/07	0	0.00	1	38.90	39.00	-1	340	-0.29%
2020/10/05	0	0.00	4	38.65	38.65	-4	346	-1.16%
2020/09/28	0	0.00	1	38.35	38.45	-1	344	-0.29%
2020/09/23	1	38.00	0	0.00	38.75	1	336	0.30%
2020/09/22	1	38.00	1	38.65	38.65	0	333	0.00%
2020/09/21	0	0.00	2	38.85	38.80	-2	321	-0.62%
2020/09/11	1	38.05	0	0.00	37.95	1	331	0.30%
2020/09/10	1	38.35	0	0.00	38.20	1	332	0.30%
2020/09/01	0	0.00	2	38.20	38.55	-2	358	-0.56%
2020/08/28	0	0.00	10	38.45	38.60	-10	356	-2.81%
2020/08/27	0	0.00	2	37.85	38.00	-2	353	-0.57%
2020/08/03	2	36.80	0	0.00	37.00	2	355	0.56%
2020/07/31	0	0.00	5	37.12	37.50	-5	345	-1.45%
2020/07/30	0	0.00	3	36.90	37.50	-3	340	-0.88%
2020/07/29	5	36.70	0	0.00	36.65	5	333	1.50%
2020/07/22	0	0.00	2	36.65	36.60	-2	301	-0.66%
2020/07/10	1	35.25	0	0.00	35.80	1	296	0.34%
2020/06/10	0	0.00	14	35.29	35.70	-14	324	-4.32%
2020/06/08	14	35.88	0	0.00	35.90	14	342	4.09%
2020/04/15	1	31.40	0	0.00	31.85	1	394	0.25%
2020/04/13	0	0.00	1	30.75	30.30	-1	399	-0.25%
2020/04/08	1	28.20	0	0.00	29.15	1	438	0.23%
2020/04/06	1	28.00	0	0.00	28.05	1	460	0.22%
2020/03/23	0	0.00	10	25.20	24.95	-10	458	-2.18%
2020/03/18	9	26.61	0	0.00	25.70	9	447	2.01%
2020/03/17	21	28.20	0	0.00	27.35	21	449	4.67%
2020/03/16	22	31.60	0	0.00	30.30	22	448	4.91%
2020/03/13	22	30.43	0	0.00	31.60	22	451	4.88%
2020/03/12	0	0.00	40	30.00	33.00	-40	434	-9.20%
2020/03/02	0	0.00	13	31.79	32.35	-13	550	-2.36%
2020/02/13	1	34.95	0	0.00	35.00	1	589	0.17%
2020/02/07	2	35.00	0	0.00	34.90	2	585	0.34%
2020/02/05	1	35.05	0	0.00	35.20	1	578	0.17%
2020/02/03	5	34.30	0	0.00	34.75	5	576	0.87%
2020/01/20	0	0.00	1	39.65	39.70	-1	581	-0.17%
2020/01/15	11	39.05	0	0.00	39.45	11	586	1.87%
2020/01/13	3	39.08	0	0.00	39.60	3	598	0.50%
2020/01/10	0	0.00	4	39.85	39.90	-4	607	-0.66%
2020/01/07	0	0.00	1	40.20	40.00	-1	642	-0.16%
2020/01/06	1	39.20	0	0.00	39.45	1	647	0.15%
2020/01/03	10	41.50	0	0.00	40.55	10	637	1.57%
2020/01/02	0	0.00	5	41.58	41.80	-5	625	-0.80%
2019/12/31	0	0.00	2	39.95	40.00	-2	601	-0.33%
2019/12/26	10	38.30	0	0.00	38.55	10	568	1.76%
2019/12/24	10	37.30	0	0.00	38.55	10	564	1.77%
2019/12/23	10	37.60	0	0.00	37.65	10	560	1.79%
2019/12/17	4	37.70	0	0.00	37.50	4	558	0.72%
2019/12/16	10	37.10	0	0.00	37.45	10	558	1.79%
2019/12/13	0	0.00	3	37.10	37.20	-3	557	-0.54%
2019/12/11	10	39.30	2	38.30	38.30	8	545	1.47%
2019/12/09	22	38.49	0	0.00	38.60	22	525	4.19%
2019/12/05	12	38.88	0	0.00	38.50	12	521	2.30%
2019/12/03	0	0.00	10	38.40	39.00	-10	502	-1.99%
2019/12/02	6	38.65	3	38.65	38.80	3	491	0.61%
2019/11/29	7	36.29	1	37.80	37.80	6	461	1.30%
2019/11/28	3	35.80	0	0.00	36.00	3	414	0.72%
2019/11/27	3	35.80	0	0.00	36.05	3	405	0.74%
2019/11/26	6	34.88	0	0.00	35.25	6	389	1.54%
2019/10/18	0	0.00	13	34.00	33.70	-13	300	-4.33%
2019/10/16	5	33.00	5	33.54	33.15	0	273	0.00%
2019/09/20	0	0.00	1	30.65	30.80	-1	254	-0.39%
2019/09/03	0	0.00	1	30.65	30.70	-1	284	-0.35%
2019/08/27	0	0.00	9	30.70	30.70	-9	287	-3.13%
2019/08/26	1	30.50	0	0.00	30.70	1	297	0.34%
2019/08/22	0	0.00	5	30.65	30.75	-5	313	-1.60%
2019/08/19	0	0.00	10	30.50	30.60	-10	373	-2.68%
2019/08/05	0	0.00	2	31.00	31.00	-2	336	-0.59%
2019/08/01	0	0.00	1	31.15	31.25	-1	333	-0.30%
2019/07/30	1	31.60	0	0.00	31.65	1	324	0.31%
2019/07/25	0	0.00	2	31.78	31.85	-2	326	-0.61%
2019/07/19	0	0.00	2	31.60	31.60	-2	321	-0.62%
2019/07/17	1	31.40	0	0.00	31.35	1	322	0.31%
2019/07/11	1	30.95	0	0.00	31.25	1	325	0.31%
2019/07/10	1	31.00	0	0.00	31.00	1	327	0.31%
2019/07/03	0	0.00	1	30.80	31.20	-1	335	-0.30%
2019/06/27	1	31.50	0	0.00	31.80	1	340	0.29%
2019/06/25	1	31.25	0	0.00	31.60	1	342	0.29%
2019/06/17	2	29.50	0	0.00	29.55	2	310	0.65%
2019/05/28	2	30.00	6	29.77	29.00	-4	269	-1.48%
2019/05/27	5	29.44	0	0.00	29.60	5	237	2.10%
2019/05/09	0	0.00	2	27.58	27.90	-2	213	-0.94%
2019/04/26	0	0.00	1	27.80	28.00	-1	209	-0.48%
2019/04/17	1	28.00	0	0.00	27.90	1	228	0.44%
2019/04/15	3	27.20	0	0.00	27.50	3	224	1.34%
2019/02/15	0	0.00	2	26.05	26.25	-2	241	-0.83%
2019/02/11	0	0.00	3	25.95	26.30	-3	233	-1.28%
2019/01/10	0	0.00	2	26.85	26.90	-2	282	-0.71%
2018/12/20	0	0.00	1	25.15	25.40	-1	301	-0.33%
2018/12/19	1	25.05	0	0.00	25.05	1	300	0.33%
2018/12/06	0	0.00	1	25.80	25.90	-1	301	-0.33%
2018/12/05	0	0.00	1	25.70	26.10	-1	297	-0.34%
2018/11/28	1	23.65	0	0.00	23.80	1	250	0.40%
2018/11/14	1	24.00	0	0.00	24.15	1	234	0.43%
2018/11/02	1	24.50	0	0.00	24.80	1	235	0.42%
2018/10/23	0	0.00	1	24.65	24.75	-1	225	-0.44%
2018/10/19	1	24.40	0	0.00	24.40	1	216	0.46%
2018/10/11	1	25.65	0	0.00	25.75	1	162	0.61%
2018/09/05	0	0.00	1	27.05	27.05	-1	130	-0.77%
2018/08/28	1	26.20	0	0.00	26.20	1	126	0.79%
2018/08/17	0	0.00	1	26.40	26.45	-1	141	-0.71%
2018/08/02	0	0.00	1	26.80	26.65	-1	149	-0.67%
2018/07/31	0	0.00	1	28.25	27.95	-1	148	-0.67%
2018/07/23	3	26.95	0	0.00	26.90	3	139	2.15%
2018/07/19	0	0.00	2	26.70	26.85	-2	141	-1.41%
2018/07/11	1	26.50	0	0.00	26.55	1	150	0.67%
2018/06/22	0	0.00	1	27.75	27.70	-1	143	-0.70%
2018/06/19	2	27.85	0	0.00	27.95	2	147	1.35%
2018/05/10	1	28.00	0	0.00	27.85	1	162	0.61%
2018/04/18	0	0.00	1	28.35	28.25	-1	201	-0.50%
2018/04/17	0	0.00	9	28.49	28.30	-9	201	-4.48%
2018/03/30	2	29.60	0	0.00	29.60	2	229	0.87%
2018/03/29	2	29.35	0	0.00	29.45	2	232	0.86%
2018/03/28	6	29.45	0	0.00	29.40	6	232	2.58%
2018/03/12	1	29.15	0	0.00	29.10	1	236	0.42%
2018/02/12	2	29.15	0	0.00	29.10	2	248	0.81%
2018/02/07	2	29.75	0	0.00	29.65	2	245	0.81%
2018/02/06	1	29.90	0	0.00	29.10	1	243	0.41%
2018/02/05	2	30.50	0	0.00	30.70	2	240	0.83%
2018/02/01	0	0.00	1	31.10	31.20	-1	249	-0.40%
2018/01/26	0	0.00	5	31.30	31.35	-5	258	-1.94%
2018/01/23	0	0.00	1	31.50	31.65	-1	261	-0.38%
2018/01/18	0	0.00	1	31.65	31.55	-1	266	-0.37%
2018/01/15	0	0.00	1	30.95	31.15	-1	270	-0.37%
2018/01/08	1	31.50	0	0.00	31.70	1	341	0.29%
2018/01/02	5	30.45	0	0.00	30.50	5	365	1.37%