永昕 (4726)-永豐金券商分點個股進出

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
43.80
漲跌
▼0.05
漲幅
-0.11%
成交量
889張
產業
上櫃生技醫療類股
193人加入追蹤

立即追蹤
本地時間:13:30(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

永昕 (4726)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	6.3	43.71	3	44.00	43.55	3.3	1,193	0.28%
2024/04/26	7.6	44.69	15.5	44.81	43.85	-7.9	1,182	-0.67%
2024/04/25	8	46.54	3	45.90	46.00	5	1,126	0.44%
2024/04/24	8.6	46.22	5	46.78	46.70	3.6	1,092	0.32%
2024/04/23	24.2	48.38	33	48.31	46.40	-8.8	1,050	-0.84%
2024/04/22	10.3	46.91	28	46.87	46.30	-17.7	892	-1.98%
2024/04/19	22.2	44.59	6	43.90	44.50	16.2	825	1.96%
2024/04/18	3	44.43	15	43.86	44.90	-12	781	-1.54%
2024/04/17	1.2	44.24	4.4	43.75	44.20	-3.2	742	-0.43%
2024/04/16	4	41.20	1.1	40.41	41.95	2.9	681	0.43%
2024/04/15	6.9	42.40	1	42.00	41.80	5.9	658	0.89%
2024/04/12	4	41.64	2	42.05	41.65	2	619	0.32%
2024/04/11	3	41.13	3	41.45	40.00	0	583	0.00%
2024/04/10	5	40.97	0	0.00	40.90	5	571	0.88%
2024/04/09	10	40.60	0	0.00	40.30	10	560	1.79%
2024/04/08	4	39.60	5	40.85	40.70	-1	547	-0.18%
2024/04/03	1	39.05	2	39.05	39.05	-1	518	-0.19%
2024/04/02	0	0.00	1	38.70	38.65	-1	513	-0.19%
2024/04/01	0	0.00	1	39.00	39.00	-1	511	-0.20%
2024/03/29	2	38.60	0	0.00	38.55	2	508	0.39%
2024/03/28	0	0.00	2	38.70	38.50	-2	505	-0.40%
2024/03/27	0	0.00	2	38.83	39.00	-2	500	-0.40%
2024/03/26	0	0.00	3	38.33	38.10	-3	491	-0.61%
2024/03/25	3	37.33	17	37.41	37.55	-14	483	-2.89%
2024/03/22	1.3	37.31	4	37.30	37.20	-2.7	485	-0.56%
2024/03/21	3	37.75	1	37.65	37.55	2	478	0.42%
2024/03/20	1	38.00	0.5	38.45	38.05	0.5	471	0.11%
2024/03/19	2	37.70	1	37.80	38.00	1	470	0.21%
2024/03/15	2	37.73	0	0.00	37.65	2	469	0.43%
2024/03/14	2.2	38.09	2	38.00	38.00	0.2	466	0.04%
2024/03/13	1	38.05	0	0.00	38.00	1	466	0.21%
2024/03/12	1	38.30	1	38.75	38.50	0	463	0.00%
2024/03/11	1	38.45	0	0.00	38.30	1	460	0.22%
2024/03/07	0	0.00	5	39.26	39.10	-5	458	-1.09%
2024/03/06	5	40.79	11.1	40.59	40.15	-6.1	451	-1.35%
2024/03/05	2	39.70	1	39.70	40.05	1	432	0.23%
2024/03/04	18.3	40.13	4	40.03	40.20	14.3	423	3.37%
2024/03/01	6.3	39.08	5	39.11	38.70	1.3	400	0.33%
2024/02/29	16.5	38.38	8	38.29	39.05	8.5	412	2.07%
2024/02/27	6	37.42	5	38.35	37.45	1	408	0.24%
2024/02/26	4	37.70	0	0.00	37.70	4	409	0.98%
2024/02/23	4	37.53	3	37.62	37.45	1	410	0.24%
2024/02/22	3	37.70	2.2	37.86	37.60	0.8	410	0.19%
2024/02/21	2	38.10	0	0.00	38.00	2	408	0.49%
2024/02/20	0	0.00	3	38.67	38.40	-3	406	-0.74%
2024/02/19	2.3	39.13	2	38.93	39.20	0.3	402	0.07%
2024/02/16	2.1	40.08	10	39.33	39.50	-7.9	396	-2.00%
2024/02/15	1.1	38.95	4	38.65	38.75	-2.9	383	-0.76%
2024/02/05	1	37.35	0	0.00	37.40	1	372	0.27%
2024/02/02	0	0.00	2	38.75	37.80	-2	370	-0.54%
2024/02/01	1	38.05	2	38.63	38.50	-1	368	-0.27%
2024/01/31	1	37.75	0	0.00	37.80	1	366	0.27%
2024/01/30	0	0.00	2	37.90	37.75	-2	362	-0.55%
2024/01/29	7	38.30	3	38.48	38.25	4	360	1.11%
2024/01/26	7	38.58	33	38.84	38.30	-26	358	-7.26%
2024/01/25	16	39.29	7	39.38	39.15	9	350	2.57%
2024/01/24	2.2	39.04	3	38.55	39.00	-0.8	333	-0.24%
2024/01/23	2	37.43	0	0.00	37.35	2	314	0.64%
2024/01/19	0	0.00	2.4	37.82	38.10	-2.4	301	-0.81%
2024/01/18	2	36.90	0	0.00	37.15	2	278	0.72%
2024/01/17	6	36.63	6	37.50	37.35	0	274	0.00%
2024/01/16	4.2	37.57	11	37.56	37.30	-6.8	259	-2.62%
2024/01/15	1	36.45	8	36.47	36.55	-7	235	-2.97%
2024/01/11	2	35.43	2	35.55	35.50	0	234	0.00%
2024/01/10	2	34.95	0	0.00	35.05	2	239	0.83%
2024/01/09	1	35.10	0	0.00	34.95	1	243	0.41%
2023/12/21	0	0.00	0	35.75	35.15	0	290	-0.01%
2023/12/20	0	0.00	0.7	35.35	35.15	-0.7	291	-0.25%
2023/12/13	1	35.50	0	0.00	35.35	1	294	0.34%
2023/12/12	0	0.00	2	35.80	35.85	-2	295	-0.68%
2023/12/11	8	36.13	1	36.05	36.05	7	298	2.35%
2023/12/08	1	36.30	0	0.00	36.45	1	298	0.34%
2023/12/06	0	0.00	1	36.80	36.80	-1	300	-0.33%
2023/12/05	2	36.70	0	0.00	36.70	2	301	0.66%
2023/12/04	0	0.00	7	37.59	37.60	-7	299	-2.33%
2023/11/29	10	36.65	0	0.00	36.70	10	295	3.38%
2023/11/28	1	36.80	0	0.00	36.80	1	297	0.34%
2023/11/27	0	0.00	12	37.96	37.15	-12	294	-4.07%
2023/11/22	0	35.80	0	0.00	35.80	0	265	0.01%
2023/11/20	0	0.00	0.3	35.50	36.30	-0.3	264	-0.11%
2023/11/14	1	35.55	1	35.70	35.40	0	291	0.00%
2023/11/13	1	35.50	0	0.00	35.50	1	298	0.34%
2023/11/08	0	0.00	1	36.05	36.05	-1	329	-0.30%
2023/11/07	0	0.00	2	36.23	35.90	-2	343	-0.58%
2023/11/02	1	35.65	2	35.45	35.45	-1	378	-0.26%
2023/11/01	2	35.05	0	0.00	35.10	2	385	0.52%
2023/10/31	0	0.00	13	35.17	35.20	-13	400	-3.25%
2023/10/27	0	0.00	1	36.00	35.85	-1	484	-0.21%
2023/10/26	0	0.00	3	35.45	34.90	-3	520	-0.58%
2023/10/25	3	35.40	0	0.00	35.30	3	553	0.54%
2023/10/24	1	34.80	0	0.00	35.45	1	611	0.16%
2023/10/20	5	34.65	0	0.00	34.60	5	970	0.52%
2023/10/19	7	34.86	1	34.85	34.85	6	1,045	0.57%
2023/10/18	1	34.50	0	0.00	34.35	1	1,096	0.09%
2023/10/17	2	35.00	0	0.00	35.00	2	1,161	0.17%
2023/10/13	1.1	36.20	1	36.25	35.55	0.1	1,352	0.00%
2023/10/12	1	36.00	0	0.00	36.10	1	1,380	0.07%
2023/10/11	2.1	36.52	0	0.00	35.80	2.1	1,386	0.15%
2023/10/06	9	36.89	0	0.00	36.75	9	1,390	0.65%
2023/10/05	9	37.13	0	0.00	36.90	9	1,401	0.64%
2023/10/04	11	37.24	0	0.00	37.15	11	1,404	0.78%
2023/10/03	1	37.95	1	38.30	38.00	0	1,413	0.00%
2023/09/28	9	38.22	0	0.00	38.00	9	1,437	0.63%
2023/09/27	2	38.23	0	0.00	38.40	2	1,446	0.14%
2023/09/26	6	38.16	0	0.00	38.20	6	1,459	0.41%
2023/09/22	1	38.05	0	0.00	38.30	1	1,487	0.07%
2023/09/21	6	38.38	0	0.00	38.25	6	1,499	0.40%
2023/09/20	1	38.55	0	0.00	38.50	1	1,509	0.07%
2023/09/19	1	38.95	0	0.00	38.70	1	1,525	0.07%
2023/09/18	1	39.40	0	0.00	39.25	1	1,532	0.07%
2023/09/15	1	39.00	0	0.00	39.75	1	1,537	0.07%
2023/09/12	0	0.00	5	38.40	38.60	-5	1,605	-0.31%
2023/09/11	4	38.29	0	0.00	38.30	4	1,623	0.25%
2023/09/07	5	38.80	0	0.00	38.55	5	1,643	0.30%
2023/09/06	0	0.00	1	39.10	38.95	-1	1,670	-0.06%
2023/09/05	0	0.00	1	38.90	39.00	-1	1,705	-0.06%
2023/09/04	1	38.85	0	0.00	38.90	1	1,804	0.06%
2023/09/01	0	0.00	5.3	39.69	39.10	-5.3	1,920	-0.27%
2023/08/31	0	0.00	7	39.54	39.35	-7	1,966	-0.36%
2023/08/30	0	0.00	5	39.28	39.30	-5	1,988	-0.25%
2023/08/29	1	38.55	1	38.60	38.65	0	1,986	0.00%
2023/08/28	1	38.40	2	38.43	38.10	-1	1,990	-0.05%
2023/08/25	0	0.00	4	38.64	38.35	-4	1,986	-0.20%
2023/08/23	1	38.05	0	0.00	38.15	1	1,984	0.05%
2023/08/22	13	38.74	2	38.90	38.65	11	1,978	0.56%
2023/08/21	7	38.81	22	38.87	38.95	-15	1,976	-0.76%
2023/08/18	4	39.20	1	39.70	38.70	3	1,972	0.15%
2023/08/17	3	39.13	1	39.60	39.70	2	1,970	0.10%
2023/08/16	2	39.18	0	0.00	39.10	2	1,969	0.10%
2023/08/14	4	39.18	5	39.17	38.95	-1	1,963	-0.05%
2023/08/11	4	40.96	4	40.84	40.35	0	1,944	0.00%
2023/08/10	3	41.97	2	42.45	41.20	1	1,930	0.05%
2023/08/08	3	42.70	5	42.66	42.60	-2	1,910	-0.10%
2023/08/07	0	0.00	1	43.10	43.30	-1	1,909	-0.05%
2023/08/04	8	42.12	11	42.72	43.00	-3	1,906	-0.16%
2023/08/02	6	43.28	23	42.81	42.60	-17	1,898	-0.90%
2023/08/01	1	44.25	4	46.09	44.20	-3	1,871	-0.16%
2023/07/31	4	44.75	10	44.65	44.50	-6	1,829	-0.33%
2023/07/28	6	43.64	2	44.18	43.30	4	1,812	0.22%
2023/07/27	28	44.53	108	44.63	44.20	-80	1,781	-4.49%	大賣/
2023/07/26	34.1	47.87	26.8	47.31	45.05	7.3	1,731	0.42%
2023/07/25	28.1	48.03	22.3	47.44	49.00	5.9	1,575	0.37%
2023/07/24	14.1	45.40	43	45.21	45.40	-28.9	1,376	-2.10%
2023/07/21	7	44.08	7	43.74	43.65	0	1,303	0.00%
2023/07/20	15.3	45.12	14	44.68	44.25	1.3	1,256	0.10%
2023/07/19	9	45.85	7	45.87	45.95	2	1,188	0.17%
2023/07/17	0	0.00	3	42.17	42.70	-3	1,045	-0.29%
2023/07/14	2	40.50	0	0.00	40.45	2	1,036	0.19%
2023/07/13	1	40.10	0.1	40.39	39.90	0.9	1,033	0.09%
2023/07/12	2	40.87	0	0.00	40.15	2	1,025	0.20%
2023/07/11	1	41.50	0	0.00	41.10	1	1,022	0.10%
2023/07/10	3	41.23	1	41.45	41.15	2	1,019	0.20%
2023/07/06	0.3	43.20	0	0.00	42.90	0.3	1,000	0.02%
2023/07/04	5	42.65	0	0.00	42.20	5	986	0.51%
2023/06/30	1.1	43.74	6.1	43.13	42.85	-5	972	-0.51%
2023/06/29	0	0.00	2	43.20	42.85	-2	956	-0.21%
2023/06/27	0	0.00	1	42.35	41.60	-1	943	-0.11%
2023/06/26	1.1	41.15	0	0.00	41.10	1.1	930	0.11%
2023/06/19	1	43.85	2.1	43.68	42.30	-1.1	922	-0.12%
2023/06/16	1	42.55	4	42.99	43.00	-3	886	-0.34%
2023/06/15	2	40.70	9	41.03	41.20	-7	859	-0.81%
2023/06/14	1	42.55	0	0.00	41.75	1	846	0.12%
2023/06/13	2	42.30	4	42.36	41.90	-2	844	-0.24%
2023/06/12	3	41.63	0	0.00	41.55	3	837	0.36%
2023/06/09	0	0.00	3	42.83	42.60	-3	816	-0.37%
2023/06/08	86	43.85	3	43.73	43.60	83	792	10.48%
2023/06/07	3	43.23	10.3	42.77	43.10	-7.3	704	-1.04%
2023/06/06	3	40.65	7	40.49	40.15	-4	593	-0.67%
2023/06/05	29	40.00	4	40.08	40.35	25	551	4.54%
2023/06/01	0	0.00	1	39.60	39.40	-1	540	-0.19%
2023/05/30	0	39.00	2	39.10	38.90	-2	561	-0.35%
2023/05/29	1	39.10	2	39.20	39.10	-1	565	-0.18%
2023/05/26	0	0.00	11	39.07	38.80	-11	572	-1.92%
2023/05/24	0	0.00	3	39.15	38.90	-3	587	-0.51%
2023/05/23	5	38.75	19	39.10	39.05	-14	591	-2.36%
2023/05/22	2	38.85	42	38.69	38.65	-40	602	-6.64%
2023/05/19	12	37.83	0	0.00	37.80	12	607	1.98%
2023/05/18	18	37.89	0	0.00	37.95	18	615	2.93%
2023/05/17	7	38.14	0	0.00	38.10	7	621	1.13%
2023/05/15	5	37.89	0	0.00	37.80	5	647	0.78%
2023/05/11	6	38.38	0	0.00	38.20	6	690	0.87%
2023/05/09	15	38.44	0	0.00	38.40	15	826	1.82%
2023/05/08	3	38.55	0	0.00	38.70	3	856	0.35%
2023/05/05	23	39.57	5	40.34	39.15	18	861	2.09%
2023/05/04	22	39.48	3	39.30	39.90	19	856	2.22%
2023/05/03	0	0.00	2	39.10	39.05	-2	835	-0.24%
2023/05/02	0	0.00	16	39.31	39.15	-16	838	-1.91%
2023/04/28	5	38.25	0	0.00	38.65	5	837	0.60%
2023/04/27	7	37.97	0	0.00	37.90	7	837	0.84%
2023/04/26	1	38.19	1	37.70	38.25	0	840	0.01%
2023/04/25	2	38.25	1	38.35	37.90	1	839	0.12%
2023/04/21	5.1	38.66	0	0.00	38.00	5.1	834	0.61%
2023/04/20	3.1	39.23	0	0.00	39.10	3.1	826	0.37%
2023/04/19	0	0.00	2	40.35	40.20	-2	792	-0.25%
2023/04/18	1	39.45	1	39.85	39.55	0	775	0.01%
2023/04/14	0	40.25	2	39.95	39.80	-2	776	-0.26%
2023/04/13	2	39.55	1	39.80	39.60	1	766	0.13%
2023/04/12	6	39.48	1	39.45	39.45	5	765	0.65%
2023/04/10	5	39.50	3	39.17	38.90	2	784	0.26%
2023/04/07	2	39.80	2	40.10	40.10	0	788	0.01%
2023/04/06	3	39.82	1	39.80	39.70	2	815	0.25%
2023/03/31	2	39.40	0	0.00	39.20	2	813	0.25%
2023/03/29	1	39.26	5	39.56	39.70	-4	818	-0.48%
2023/03/28	3	39.60	0	0.00	38.60	3	831	0.36%
2023/03/27	1	39.60	1	39.40	39.20	0	838	0.00%
2023/03/24	1	39.36	2	39.50	39.55	-1	847	-0.11%
2023/03/23	3	38.87	1	39.10	38.80	2	858	0.23%
2023/03/21	1	38.55	3	38.30	38.50	-2	939	-0.21%
2023/03/20	3.1	37.42	1	37.70	37.70	2.1	966	0.22%
2023/03/17	4	37.81	0	0.00	37.60	4	971	0.41%
2023/03/16	5	37.41	2	37.50	37.40	3	989	0.31%
2023/03/15	2	38.53	0	0.00	38.50	2	1,030	0.19%
2023/03/14	1	38.50	0	0.00	38.10	1	1,052	0.10%
2023/03/13	1	38.86	1	38.60	38.60	0	1,077	0.00%
2023/03/10	1	40.40	1	40.60	39.35	0	1,124	0.00%
2023/03/09	2	39.78	2	39.78	39.85	0	1,154	0.00%
2023/03/08	1	40.10	1	40.20	39.70	0	1,155	0.00%
2023/03/07	2	39.90	1.1	40.30	39.85	0.9	1,160	0.08%
2023/03/06	1.1	40.31	0	40.60	40.30	1.1	1,165	0.09%
2023/03/03	1	40.90	0	0.00	40.85	1	1,179	0.08%
2023/03/02	1	40.70	3	40.80	40.85	-2	1,203	-0.17%
2023/02/23	1	40.00	0	0.00	40.20	1	1,267	0.08%
2023/02/20	4	40.60	0	0.00	40.10	4	1,339	0.30%
2023/02/17	1	40.55	5	40.11	40.50	-4	1,343	-0.30%
2023/02/16	2	38.50	0	0.00	39.90	2	1,341	0.15%
2023/02/15	2	39.80	0	0.00	39.25	2	1,355	0.15%
2023/02/14	1	39.66	0	0.00	39.65	1	1,358	0.08%
2023/02/10	0	0.00	4	40.30	40.05	-4	1,361	-0.29%
2023/02/09	3	41.42	6	40.83	40.70	-3	1,344	-0.22%
2023/02/08	5	41.49	2	41.68	41.20	3	1,325	0.23%
2023/02/07	7.4	40.98	11	40.94	40.75	-3.7	1,276	-0.29%
2023/02/06	1	39.20	1.1	38.97	39.80	-0.1	1,206	-0.01%
2023/02/03	1	38.50	0	0.00	38.40	1	1,189	0.08%
2023/01/16	0	0.00	1	37.30	37.05	-1	1,207	-0.08%
2023/01/11	1	36.30	0	0.00	36.30	1	1,222	0.08%
2023/01/10	3	36.62	0	0.00	36.45	3	1,224	0.25%
2023/01/09	0	36.55	0	0.00	36.80	0	1,236	0.00%
2023/01/06	2	36.85	0	0.00	36.70	2	1,246	0.16%
2023/01/05	0	0.00	5	37.37	36.95	-5	1,283	-0.39%
2022/12/30	0	0.00	7	37.45	37.50	-7	1,324	-0.53%
2022/12/29	1	38.15	1	37.15	37.45	0	1,331	0.00%
2022/12/28	1	38.28	0	0.00	38.20	1	1,342	0.08%
2022/12/26	1	39.50	25	39.12	39.40	-24	1,358	-1.77%
2022/12/23	0	0.00	26	38.15	38.20	-26	1,349	-1.93%
2022/12/22	0	0.00	12	37.35	37.80	-12	1,377	-0.87%
2022/12/21	1	37.35	3	37.63	37.20	-2	1,414	-0.14%
2022/12/20	0.1	37.93	10	37.15	37.10	-9.9	1,441	-0.69%
2022/12/19	0	0.00	2	39.10	38.60	-2	1,473	-0.14%
2022/12/16	1	38.70	0	0.00	38.75	1	1,528	0.07%
2022/12/15	2.1	38.88	6	38.86	38.70	-3.9	1,612	-0.24%
2022/12/14	1	39.85	17	39.69	39.75	-16	1,620	-0.98%
2022/12/13	3	39.97	5	40.60	40.60	-2	1,618	-0.12%
2022/12/12	1	40.15	12	39.65	39.35	-11	1,636	-0.67%
2022/12/08	4	39.13	0	0.00	39.00	4	1,791	0.22%
2022/12/07	6	40.13	7	39.80	39.95	-1	1,832	-0.05%
2022/12/06	3	38.98	71	39.31	38.60	-68	1,826	-3.72%
2022/12/05	71	40.46	15	40.42	40.15	56	1,862	3.01%
2022/12/02	69	39.49	10	39.38	39.20	59	1,888	3.12%
2022/12/01	1	37.90	5	38.46	38.70	-4	1,922	-0.21%
2022/11/30	2	37.25	1	37.60	37.20	1	2,066	0.05%
2022/11/29	7	37.19	8	37.31	37.20	-1	2,286	-0.04%
2022/11/28	0	0.00	6	37.63	37.60	-6	2,460	-0.24%
2022/11/25	3	37.10	1	38.00	36.80	2	2,703	0.07%
2022/11/24	10	37.75	9	37.76	37.60	1	3,313	0.03%
2022/11/23	11	38.29	12	37.65	38.30	-1	4,135	-0.02%
2022/11/22	8	36.65	30	37.28	36.25	-22	4,389	-0.50%
2022/11/21	4.3	36.84	2	36.90	36.65	2.3	4,586	0.05%
2022/11/18	11.2	36.92	22	36.71	37.05	-10.8	4,878	-0.22%
2022/11/17	40	35.63	239	35.82	35.45	-199	5,008	-3.97%	大賣/鉅額交易
2022/11/16	3	35.65	0	0.00	35.55	3	4,992	0.06%
2022/11/14	1	35.40	3	35.83	35.40	-2	5,008	-0.04%
2022/11/11	0	0.00	58	35.61	35.35	-58	5,012	-1.16%
2022/11/10	0	0.00	10	34.88	35.00	-10	4,999	-0.20%
2022/11/09	1	34.95	6	34.58	34.75	-5	5,002	-0.10%
2022/11/08	10	35.25	0	0.00	34.65	10	5,002	0.20%
2022/11/07	1	34.45	2	34.18	34.45	-1	4,980	-0.02%
2022/11/04	8	34.03	0	0.00	34.05	8	4,980	0.16%
2022/11/03	13	34.11	3	34.20	34.20	10	4,974	0.20%
2022/11/02	13	34.46	0	0.00	34.50	13	4,961	0.26%
2022/11/01	9	34.08	0	0.00	34.30	9	4,951	0.18%
2022/10/31	10	33.39	0	0.00	33.35	10	4,935	0.20%
2022/10/28	0	0.00	7	33.06	32.90	-7	4,933	-0.14%
2022/10/27	3	33.88	1.1	33.90	33.85	2	4,928	0.04%
2022/10/26	1	33.30	7	33.35	33.30	-6	4,926	-0.12%
2022/10/25	0	0.00	23	33.89	33.70	-23	4,930	-0.47%
2022/10/24	2	34.35	3	34.85	34.20	-1	4,949	-0.02%
2022/10/21	0	0.00	3	34.25	34.25	-3	5,065	-0.06%
2022/10/20	1	35.00	0	0.00	34.85	1	5,068	0.02%
2022/10/19	0	0.00	7	35.50	35.35	-7	5,098	-0.14%
2022/10/18	0	0.00	1	35.85	36.00	-1	5,167	-0.02%
2022/10/17	4	34.69	2	36.00	35.90	2	5,171	0.04%
2022/10/14	3	36.15	1	36.30	36.20	2	5,154	0.04%
2022/10/13	27	36.43	38	36.86	35.30	-11	5,142	-0.21%
2022/10/12	0	0.00	14	36.89	36.85	-14	5,104	-0.27%
2022/10/11	0	0.00	10	36.43	36.45	-10	5,093	-0.20%
2022/10/07	5	38.43	12	38.66	38.25	-7	5,075	-0.14%
2022/10/06	0.1	38.75	9	38.84	38.90	-9	5,063	-0.18%
2022/10/05	17	39.02	30	38.35	38.30	-13	5,056	-0.26%
2022/10/04	2	38.83	25	38.94	39.00	-23	5,040	-0.46%
2022/10/03	0	0.00	48	38.44	38.30	-48	5,024	-0.96%
2022/09/30	29	36.76	9	37.34	37.90	20	5,003	0.40%
2022/09/29	3	38.55	44	38.69	38.05	-41	4,982	-0.82%
2022/09/28	24	38.60	0	0.00	37.30	24	4,958	0.48%
2022/09/27	9	40.14	24	40.08	40.00	-15	4,925	-0.30%
2022/09/26	38.1	40.12	5	40.13	39.70	33.1	4,910	0.67%
2022/09/23	36.1	41.91	44.1	43.88	41.50	-8	4,877	-0.16%
2022/09/22	14	44.24	45	44.10	44.10	-31	4,843	-0.64%
2022/09/21	15.2	42.45	16	42.72	42.85	-0.8	4,795	-0.02%
2022/09/20	14	42.60	10	42.82	42.30	4	4,788	0.08%
2022/09/19	43.6	42.38	14	42.44	42.15	29.6	4,799	0.62%
2022/09/16	15.1	44.50	6	44.80	44.15	9.1	4,735	0.19%
2022/09/15	17.1	45.59	16	45.91	45.05	1.1	4,693	0.02%
2022/09/14	70.1	45.32	18	45.23	44.85	52.1	4,549	1.15%
2022/09/13	10.1	45.50	36	45.73	45.45	-25.9	4,489	-0.58%
2022/09/12	29	44.26	51	45.33	45.35	-22	4,455	-0.49%
2022/09/08	43	44.44	5	44.48	45.00	38	4,394	0.86%
2022/09/07	11	44.81	5	44.40	44.10	6	4,342	0.14%
2022/09/06	94.3	45.47	37.6	45.45	44.95	56.7	4,255	1.33%
2022/09/05	46.5	49.79	61.1	49.48	47.80	-14.6	4,067	-0.36%
2022/09/02	74.5	49.14	58.1	50.24	48.95	16.4	3,842	0.43%
2022/09/01	47.2	51.06	38	51.23	51.20	9.2	3,661	0.25%
2022/08/31	86.1	52.64	159	51.89	51.20	-72.9	3,410	-2.14%	大賣/
2022/08/30	220.5	49.13	277	48.91	50.00	-56.5	2,780	-2.03%	大買/大賣/
2022/08/29	184	48.12	34	46.02	48.30	150	1,923	7.80%	大買/鉅額交易
2022/08/26	157	44.51	68	44.42	43.95	89	1,620	5.49%	大買/
2022/08/25	74.4	43.84	103	44.33	43.30	-28.7	1,399	-2.05%	大賣/
2022/08/24	90	44.14	30.1	42.79	45.75	59.9	1,083	5.53%
2022/08/23	20.3	41.03	62	40.86	41.60	-41.8	902	-4.63%
2022/08/22	46	41.91	11.5	42.00	40.70	34.5	886	3.89%
2022/08/19	32	41.22	23	40.78	41.10	9	849	1.06%
2022/08/18	12	40.48	17	40.48	40.35	-5	834	-0.60%
2022/08/17	1	40.70	1	40.40	40.50	0	821	0.00%
2022/08/16	17	40.53	18	40.26	40.45	-1	812	-0.12%
2022/08/15	13	39.38	1	39.75	39.70	12	798	1.50%
2022/08/11	3	38.65	6	38.60	38.65	-3	789	-0.38%
2022/08/10	0	0.00	10.2	38.85	38.80	-10.2	783	-1.30%
2022/08/09	9	39.60	29	39.35	39.40	-20	779	-2.57%
2022/08/08	0	0.00	4	38.55	38.45	-4	777	-0.51%
2022/08/04	0	0.00	4.2	37.86	38.00	-4.2	779	-0.53%
2022/08/03	8	38.74	29.3	38.80	38.10	-21.3	773	-2.75%
2022/08/02	0.1	38.95	8.6	38.99	38.95	-8.5	767	-1.11%
2022/08/01	0	0.00	5	40.28	39.85	-5	768	-0.65%
2022/07/29	2	39.65	8	40.56	39.60	-6	759	-0.79%
2022/07/28	122	44.03	114	42.80	40.60	8	733	1.09%	大買/大賣/
2022/07/27	1	40.65	4	40.64	40.40	-3	612	-0.49%
2022/07/26	8	40.10	13	40.87	40.65	-5	600	-0.83%
2022/07/25	14	40.68	57	40.06	40.20	-43	566	-7.60%
2022/07/22	33	38.29	0	0.00	38.20	33	494	6.68%
2022/07/21	13	37.20	5	37.28	37.20	8	493	1.62%
2022/07/20	2	37.65	0	0.00	37.40	2	497	0.40%
2022/07/19	2	37.55	3	38.45	37.55	-1	507	-0.20%
2022/07/18	0	0.00	3	37.33	37.65	-3	510	-0.59%
2022/07/15	9	36.96	0	0.00	37.00	9	513	1.75%
2022/07/14	6	37.15	4	37.13	37.35	2	521	0.38%
2022/07/13	8	36.98	0	0.00	37.00	8	536	1.49%
2022/07/12	6	37.14	8	37.00	37.00	-2	556	-0.36%
2022/07/11	3	38.55	1	38.90	38.30	2	565	0.35%
2022/07/08	1	37.60	2	37.70	37.60	-1	568	-0.18%
2022/07/06	2	38.30	2	37.30	36.85	0	585	0.00%
2022/07/05	0	0.00	1	37.50	38.05	-1	601	-0.17%
2022/07/01	8	39.41	2	39.38	38.30	6	581	1.03%
2022/06/30	21	41.40	0	0.00	40.10	21	573	3.66%
2022/06/29	5	42.93	2	42.48	43.00	3	547	0.55%
2022/06/28	0	0.00	5	41.68	40.60	-5	504	-0.99%
2022/06/27	2	41.95	3	41.55	42.05	-1	486	-0.21%
2022/06/24	0	0.00	3	38.13	39.05	-3	459	-0.65%
2022/06/23	16	36.63	0	0.00	36.70	16	470	3.40%
2022/06/21	0	0.00	2	36.50	36.30	-2	478	-0.42%
2022/06/17	58	37.43	0	0.00	37.55	58	482	12.02%
2022/06/16	0	0.00	3	38.23	37.65	-3	480	-0.62%
2022/06/13	3	39.05	1	38.95	37.70	2	479	0.42%
2022/06/10	8	39.06	21	38.85	38.65	-13	482	-2.70%
2022/06/07	2	37.20	0	0.00	37.20	2	478	0.42%
2022/06/02	6	37.40	0	0.00	37.60	6	495	1.21%
2022/06/01	24	37.84	0	0.00	37.80	24	508	4.72%
2022/05/31	1	37.40	1	37.70	37.60	0	516	0.00%
2022/05/27	1	36.75	0	0.00	37.10	1	527	0.19%
2022/05/24	0	0.00	6	37.07	36.60	-6	627	-0.96%
2022/05/23	1	36.35	0	0.00	36.80	1	684	0.15%
2022/05/20	1	35.95	0	0.00	35.85	1	837	0.12%
2022/05/19	13	35.33	0	0.00	35.55	13	895	1.45%
2022/05/10	2	36.30	0	0.00	36.30	2	993	0.20%
2022/05/09	1	37.50	0	0.00	36.65	1	1,000	0.10%
2022/05/05	3	38.92	0	0.00	39.00	3	1,013	0.30%
2022/04/29	0	0.00	12	38.99	39.25	-12	1,100	-1.09%
2022/04/27	3	38.65	20	38.65	38.60	-17	1,102	-1.54%
2022/04/26	1	40.10	7	40.19	39.45	-6	1,105	-0.54%
2022/04/25	2	40.35	2	40.15	40.00	0	1,108	0.00%
2022/04/22	0	0.00	2	42.48	41.60	-2	1,122	-0.18%
2022/04/21	0	0.00	15	41.59	42.50	-15	1,143	-1.31%
2022/04/20	2	41.00	10	41.20	41.20	-8	1,150	-0.70%
2022/04/19	1	43.05	1	43.00	42.40	0	1,137	0.00%
2022/04/18	1	45.40	7	44.47	44.40	-6	1,123	-0.53%
2022/04/15	5	43.40	0	0.00	43.80	5	1,106	0.45%
2022/04/14	0	0.00	1	42.85	43.45	-1	1,092	-0.09%
2022/04/13	5	42.75	11	42.90	42.80	-6	1,082	-0.55%
2022/04/12	6	42.62	2	43.70	42.50	4	1,073	0.37%
2022/04/11	2	42.40	5	42.88	44.00	-3	1,060	-0.28%
2022/04/08	0	0.00	6	41.47	41.45	-6	1,034	-0.58%
2022/04/07	1	40.70	0	0.00	40.70	1	1,033	0.10%
2022/04/06	1	42.40	8	42.38	41.65	-7	1,035	-0.68%
2022/04/01	1	41.30	12	40.92	42.00	-11	1,028	-1.07%
2022/03/31	23	40.66	10	40.61	40.50	13	1,024	1.27%
2022/03/30	0	0.00	7	41.54	41.30	-7	1,040	-0.67%
2022/03/29	1	41.50	17	41.60	41.50	-16	1,050	-1.52%
2022/03/28	23	42.39	15	41.36	42.00	8	1,077	0.74%
2022/03/25	0	0.00	17	40.67	41.20	-17	1,056	-1.61%
2022/03/24	4	40.91	34	41.01	40.60	-30	1,054	-2.85%
2022/03/23	63	40.87	14	40.88	41.00	49	1,044	4.69%
2022/03/22	0	0.00	20	39.70	39.80	-20	1,029	-1.94%
2022/03/18	11	38.75	0	0.00	38.90	11	1,029	1.07%
2022/03/17	27	38.64	0	0.00	38.70	27	1,031	2.62%
2022/03/16	0	0.00	1	38.15	38.30	-1	1,036	-0.10%
2022/03/15	0	0.00	15	39.02	38.40	-15	1,035	-1.45%
2022/03/14	4	39.14	16	39.03	39.10	-12	1,036	-1.16%
2022/03/10	0	0.00	3	39.45	39.20	-3	1,035	-0.29%
2022/03/09	1	38.85	10	38.45	38.65	-9	1,032	-0.87%
2022/03/08	5	38.37	9	38.77	37.95	-4	1,031	-0.39%
2022/03/07	0	0.00	2.1	39.36	39.25	-2.1	1,020	-0.21%
2022/03/04	5	41.10	1	41.00	41.00	4	1,014	0.39%
2022/03/03	4	42.06	0	0.00	42.00	4	1,013	0.39%
2022/03/02	12	42.26	0	0.00	42.25	12	1,024	1.17%
2022/03/01	13	41.52	57	41.50	42.10	-44	1,024	-4.30%
2022/02/25	22	42.25	7	42.05	42.10	15	1,013	1.48%
2022/02/24	27.1	43.29	62	43.70	42.10	-34.9	996	-3.50%
2022/02/23	14	46.78	21	46.95	46.60	-7	948	-0.74%
2022/02/22	43	48.50	78	47.43	49.00	-35	918	-3.81%
2022/02/21	0	0.00	1	47.20	47.20	-1	789	-0.13%
2022/02/18	171	42.27	7	41.23	42.95	164	735	22.29%	大買/鉅額交易
2022/02/17	21	41.16	0	0.00	40.80	21	692	3.03%
2022/02/16	0	0.00	1	41.50	40.10	-1	676	-0.15%
2022/02/15	0	0.00	2	39.95	39.50	-2	665	-0.30%
2022/02/14	2	39.30	5	39.84	39.65	-3	661	-0.45%
2022/02/11	6	39.76	0	0.00	39.70	6	656	0.91%
2022/02/10	1	39.70	0	0.00	39.65	1	654	0.15%
2022/02/09	1	40.90	4	40.63	40.35	-3	645	-0.46%
2022/02/08	4	39.88	26	39.97	40.20	-22	638	-3.44%
2022/02/07	4	40.94	13	40.12	40.30	-9	635	-1.42%
2022/01/26	3	42.42	38	41.34	41.10	-35	640	-5.46%
2022/01/25	71	41.61	5	40.94	41.95	66	609	10.83%
2022/01/24	0	0.00	4	38.30	39.35	-4	562	-0.71%
2022/01/21	0	0.00	7	39.29	38.80	-7	558	-1.25%
2022/01/19	13	39.95	0	0.00	40.10	13	577	2.25%
2022/01/18	1	40.20	14	39.81	39.15	-13	566	-2.30%
2022/01/17	6	40.66	20	40.37	40.30	-14	558	-2.51%
2022/01/14	20	39.77	3	40.03	40.20	17	533	3.19%
2022/01/13	11	39.10	2	38.40	38.75	9	506	1.78%
2022/01/12	2	37.50	0	0.00	37.90	2	495	0.40%
2022/01/11	6	38.23	0	0.00	37.80	6	494	1.21%
2022/01/10	2	38.85	4	38.61	38.25	-2	492	-0.41%
2022/01/05	0	0.00	7	37.55	37.40	-7	493	-1.42%
2022/01/04	2	37.50	0	0.00	37.35	2	499	0.40%
2022/01/03	0	0.00	1	37.75	37.70	-1	500	-0.20%
2021/12/29	0	0.00	2	37.40	37.25	-2	507	-0.39%
2021/12/27	0	0.00	12	37.71	37.85	-12	529	-2.26%
2021/12/24	4	38.00	198	38.29	38.00	-194	533	-36.39%	大賣/鉅額交易
2021/12/23	51	39.85	0	0.00	40.00	51	512	9.95%
2021/12/22	181	40.25	2	41.40	40.70	179	512	34.91%	大買/鉅額交易
2021/12/21	2	38.00	0	0.00	38.05	2	480	0.42%
2021/12/20	0	0.00	3	38.12	38.40	-3	479	-0.63%
2021/12/17	1	38.00	2	38.50	38.10	-1	479	-0.21%
2021/12/16	1	38.25	0	0.00	38.10	1	482	0.21%
2021/12/15	1	38.20	0	0.00	38.10	1	492	0.20%
2021/12/14	0	0.00	5	39.35	38.25	-5	507	-0.98%
2021/12/13	0	0.00	31	39.45	39.35	-31	506	-6.12%
2021/12/10	42	40.17	7	39.95	39.80	35	510	6.86%
2021/12/08	10	39.70	0	0.00	39.20	10	513	1.95%
2021/12/02	0	0.00	1	38.10	38.05	-1	580	-0.17%
2021/12/01	0	0.00	10	38.96	38.35	-10	594	-1.68%
2021/11/30	0	0.00	1	39.40	38.80	-1	618	-0.16%
2021/11/29	0	0.00	13	40.14	39.80	-13	617	-2.11%
2021/11/26	22	40.76	10	39.39	40.30	12	618	1.94%
2021/11/25	0	0.00	12	39.79	39.55	-12	602	-1.99%
2021/11/24	17	39.14	1	38.90	39.20	16	597	2.68%
2021/11/23	2	38.85	0	0.00	38.70	2	599	0.33%
2021/11/22	2	38.00	0	0.00	39.80	2	607	0.33%
2021/11/19	1	40.62	1	40.00	38.60	0	602	0.01%
2021/11/18	5	38.10	6	38.67	39.75	-1	580	-0.17%
2021/11/16	0	0.00	2	36.00	35.65	-2	575	-0.35%
2021/11/12	4	35.99	20	35.82	35.75	-16	615	-2.60%
2021/11/11	0	0.00	6	35.76	36.00	-6	628	-0.96%
2021/11/10	0	0.00	5	35.85	35.75	-5	639	-0.78%
2021/11/09	1	36.30	1	36.55	35.80	0	646	0.00%
2021/11/08	1	36.20	10	36.21	36.15	-9	653	-1.38%
2021/11/05	0	0.00	5	36.62	36.55	-5	674	-0.74%
2021/11/04	1	36.75	22	36.56	36.65	-21	688	-3.05%
2021/11/03	10	37.33	10	37.21	37.05	0	701	0.00%
2021/11/02	0	0.00	2	34.45	34.25	-2	710	-0.28%
2021/11/01	0	0.00	22	34.85	34.40	-22	725	-3.03%
2021/10/29	8	34.88	0	0.00	34.80	8	754	1.06%
2021/10/28	3	35.50	21	36.62	35.50	-18	814	-2.21%
2021/10/27	1	35.25	25	35.22	35.35	-24	909	-2.64%
2021/10/26	0	0.00	2	33.90	33.30	-2	1,008	-0.20%
2021/10/19	2	33.15	0	0.00	33.70	2	1,156	0.17%
2021/10/18	4	33.00	0	0.00	33.30	4	1,177	0.34%
2021/10/15	3	33.25	0	0.00	33.25	3	1,211	0.25%
2021/10/14	4	33.05	4	33.03	33.40	0	1,379	0.00%
2021/10/13	33	32.36	0	0.00	32.20	33	1,392	2.37%
2021/10/12	4	33.26	5	32.52	32.50	-1	1,397	-0.07%
2021/10/08	12	34.08	0	0.00	34.05	12	1,408	0.85%
2021/10/07	9	34.11	0	0.00	34.30	9	1,431	0.63%
2021/10/05	0	0.00	16	34.09	34.20	-16	1,613	-0.99%
2021/10/04	5	34.03	0	0.00	33.85	5	1,628	0.31%
2021/10/01	0	0.00	19	38.42	37.50	-19	1,617	-1.17%
2021/09/30	0	0.00	1	38.30	38.60	-1	1,625	-0.06%
2021/09/29	17	37.61	17	38.26	37.85	0	1,641	0.00%
2021/09/28	0	0.00	11	39.35	39.15	-11	1,641	-0.67%
2021/09/27	0	0.00	13	39.77	39.55	-13	1,658	-0.78%
2021/09/24	0	0.00	18	39.98	39.80	-18	1,689	-1.07%
2021/09/23	0	0.00	11	39.68	39.60	-11	1,753	-0.63%
2021/09/22	28	39.04	0	0.00	39.05	28	1,769	1.58%
2021/09/17	7	40.00	12	39.90	39.80	-5	1,788	-0.28%
2021/09/16	2	40.75	8	40.68	40.70	-6	1,790	-0.34%
2021/09/15	12	40.91	16	41.01	40.90	-4	1,801	-0.22%
2021/09/14	1	41.40	15	41.35	41.25	-14	1,807	-0.77%
2021/09/13	0	0.00	2	41.45	41.45	-2	1,828	-0.11%
2021/09/10	20	42.75	45	42.47	41.75	-25	1,861	-1.34%
2021/09/09	10	42.43	7	42.15	42.40	3	1,875	0.16%
2021/09/08	0	0.00	2	41.40	41.40	-2	1,864	-0.11%
2021/09/07	1	42.20	23	41.98	42.30	-22	1,880	-1.17%
2021/09/06	0	0.00	10	42.24	41.00	-10	1,916	-0.52%
2021/09/03	6	41.73	1	41.85	41.45	5	2,009	0.25%
2021/09/02	0	0.00	13	40.77	40.70	-13	2,161	-0.60%
2021/09/01	0	0.00	0.5	41.00	40.70	-0.5	2,389	-0.02%
2021/08/30	5	41.08	7	41.05	41.00	-2	2,483	-0.08%
2021/08/27	11	41.09	6	41.20	41.20	5	2,497	0.20%
2021/08/26	3	41.98	0	0.00	41.25	3	2,506	0.12%
2021/08/25	25	40.97	0	0.00	41.00	25	2,512	0.99%
2021/08/24	0	0.00	22	41.20	40.90	-22	2,545	-0.86%
2021/08/23	0	0.00	2	41.45	41.50	-2	2,582	-0.08%
2021/08/20	0	0.00	18	41.29	41.15	-18	2,591	-0.69%
2021/08/19	17	41.64	0	0.00	40.65	17	2,602	0.65%
2021/08/18	0	0.00	1	42.15	41.25	-1	2,610	-0.04%
2021/08/17	6	41.27	7	41.04	40.60	-1	2,622	-0.04%
2021/08/16	4	40.78	6	41.18	40.75	-2	2,677	-0.07%
2021/08/13	0	0.00	1	41.30	41.20	-1	2,690	-0.04%
2021/08/11	0	0.00	19	41.00	40.80	-19	2,777	-0.68%
2021/08/10	0	0.00	5	42.04	41.95	-5	2,881	-0.17%
2021/08/09	5	42.50	76	42.93	42.30	-71	3,094	-2.29%
2021/08/06	27	44.52	2	44.00	43.70	25	3,175	0.79%
2021/08/05	6	43.73	11	43.53	43.40	-5	3,225	-0.16%
2021/08/04	2	44.53	17	43.75	43.50	-15	3,324	-0.45%
2021/08/03	3	44.62	43.5	45.30	44.35	-40.5	3,328	-1.22%
2021/08/02	131	46.24	42.1	46.04	46.20	88.9	3,280	2.71%	大買/
2021/07/30	44	44.25	179.2	43.04	44.50	-135.2	3,188	-4.24%	大賣/鉅額交易
2021/07/29	230	43.41	80	42.90	43.25	150	3,100	4.84%	大買/鉅額交易
2021/07/28	2	41.33	26	40.72	41.15	-24	3,044	-0.79%
2021/07/27	3	41.97	0	0.00	41.10	3	3,091	0.10%
2021/07/26	34	42.06	0	0.00	42.50	34	3,170	1.07%
2021/07/23	10	41.00	3	41.65	41.30	7	3,189	0.22%
2021/07/22	0	0.00	7	40.85	40.95	-7	3,196	-0.22%
2021/07/21	10	42.41	27	41.94	41.35	-17	3,200	-0.53%
2021/07/20	39	44.05	31	44.19	42.25	8	3,190	0.25%
2021/07/16	0	0.00	8	41.36	41.40	-8	3,055	-0.26%
2021/07/15	7	41.76	1	41.45	41.10	6	3,069	0.20%
2021/07/14	2	40.80	10	40.50	40.65	-8	3,095	-0.26%
2021/07/13	23.2	43.77	61	44.31	41.25	-37.8	3,117	-1.21%
2021/07/12	59.3	43.51	1	44.85	44.00	58.3	3,080	1.89%
2021/07/09	14	41.94	4	42.18	41.00	10	2,999	0.33%
2021/07/08	4	41.39	10	40.88	41.30	-6	3,227	-0.19%
2021/07/07	3	40.40	2	40.40	40.35	1	3,578	0.03%
2021/07/06	2	40.60	16	40.64	40.55	-14	3,607	-0.39%
2021/07/05	2	41.25	9	41.54	41.20	-7	3,784	-0.18%
2021/07/02	4	42.35	11	42.34	41.80	-7	4,039	-0.17%
2021/07/01	6	42.99	227	42.94	42.20	-221	4,081	-5.41%	大賣/鉅額交易
2021/06/30	282	43.41	7	42.36	42.85	275	4,062	6.77%	大買/鉅額交易
2021/06/29	2	41.75	15	40.35	41.20	-13	4,015	-0.32%
2021/06/28	0.2	40.95	3	40.90	40.80	-2.8	4,008	-0.07%
2021/06/25	3	42.70	2	42.38	41.85	1	4,001	0.02%
2021/06/24	0	0.00	10	41.80	41.70	-10	4,006	-0.25%
2021/06/23	2	42.10	4	41.98	42.10	-2	4,003	-0.05%
2021/06/22	2	42.90	31	42.76	42.00	-29	4,066	-0.71%
2021/06/21	40.1	44.09	0	0.00	42.80	40.1	4,093	0.98%
2021/06/18	9	42.95	1	42.00	42.75	8	4,072	0.20%
2021/06/17	0	0.00	10	41.59	41.75	-10	4,055	-0.25%
2021/06/16	0	0.00	8	42.31	41.55	-8	4,052	-0.20%
2021/06/15	2	43.10	39	43.71	42.35	-37	4,034	-0.92%
2021/06/11	72	46.43	98	45.87	44.05	-26	3,993	-0.65%
2021/06/10	90	46.32	30	45.40	45.50	60	3,931	1.53%
2021/06/09	141	44.38	54.3	45.33	44.65	86.7	3,760	2.31%	大買/
2021/06/08	21	40.53	19	40.48	42.45	2	3,540	0.06%
2021/06/07	48	39.48	1	39.00	38.60	47	3,473	1.35%
2021/06/03	1	38.50	2	38.80	38.50	-1	3,442	-0.03%
2021/06/02	2	38.85	1	38.75	38.75	1	3,442	0.03%
2021/06/01	0	0.00	12	38.58	38.90	-12	3,441	-0.35%
2021/05/31	0	0.00	13	39.13	39.05	-13	3,410	-0.38%
2021/05/28	11	41.15	1.4	41.49	41.15	9.7	3,372	0.29%
2021/05/27	0	0.00	17	41.03	41.35	-17	3,363	-0.51%
2021/05/26	1	41.95	8	41.01	40.65	-7	3,353	-0.21%
2021/05/25	3	40.80	12.1	41.39	40.60	-9.1	3,370	-0.27%
2021/05/24	4	42.66	2	42.90	42.25	2	3,390	0.06%
2021/05/21	11	41.66	0.2	41.60	41.25	10.8	3,444	0.31%
2021/05/20	12	43.02	5	41.75	41.75	7	3,494	0.20%
2021/05/19	6	42.68	10	42.17	41.85	-4	3,510	-0.11%
2021/05/18	19.2	43.87	12	44.14	43.75	7.2	3,489	0.21%
2021/05/17	2	46.28	9	46.36	46.45	-7	3,370	-0.21%
2021/05/14	19	43.47	18	42.28	42.25	1	3,171	0.03%
2021/05/13	3	42.68	6	42.00	41.00	-3	3,099	-0.10%
2021/05/12	6	43.42	5	42.03	40.65	1	3,021	0.03%
2021/05/11	1	38.90	11	40.83	40.30	-10	2,907	-0.34%
2021/05/10	0	0.00	1	42.55	41.05	-1	2,880	-0.03%
2021/05/07	7	41.53	19	40.85	41.00	-12	2,870	-0.42%
2021/05/06	9	39.78	11	41.34	39.50	-2	2,858	-0.07%
2021/05/05	3	41.88	0	0.00	41.20	3	2,835	0.11%
2021/05/04	12	41.55	64	43.67	41.50	-52	2,819	-1.84%
2021/05/03	70	48.07	17	48.18	46.00	53	2,771	1.91%
2021/04/29	18	45.61	18.2	46.02	45.35	-0.2	2,680	-0.01%
2021/04/28	0	0.00	18	45.13	45.05	-18	2,639	-0.68%
2021/04/27	3	47.00	6.3	45.69	47.00	-3.3	2,621	-0.13%
2021/04/26	15.3	46.06	20	45.69	45.55	-4.8	2,596	-0.18%
2021/04/22	27.3	43.75	31	43.39	43.45	-3.7	2,561	-0.14%
2021/04/21	4	45.18	0	0.00	45.20	4	2,541	0.16%
2021/04/20	10	43.75	11	44.31	46.90	-1	2,522	-0.04%
2021/04/19	1	47.35	31	46.45	46.05	-30	2,485	-1.21%
2021/04/16	0.1	49.90	10	49.10	49.10	-9.9	2,443	-0.41%
2021/04/15	0	0.00	6	48.77	49.80	-6	2,414	-0.25%
2021/04/14	49	49.09	71	48.66	50.40	-22	2,380	-0.92%
2021/04/13	116	49.65	12	50.15	47.30	104	2,137	4.87%	大買/鉅額交易
2021/04/12	1	49.40	3	49.40	49.40	-2	1,775	-0.11%
2021/04/09	27	43.63	121	42.93	44.95	-94	1,737	-5.41%	大賣/
2021/04/08	224	40.26	126	40.35	40.90	98	1,549	6.33%	大買/大賣/
2021/04/07	35	37.20	1	37.20	37.20	34	1,288	2.64%
2021/04/06	6	33.68	3	34.52	33.85	3	1,237	0.24%
2021/04/01	14	33.81	0	0.00	33.75	14	1,225	1.14%
2021/03/31	3	34.53	0	0.00	34.50	3	1,209	0.25%
2021/03/30	7	35.18	1	35.60	35.15	6	1,202	0.50%
2021/03/29	21	35.15	0	0.00	35.10	21	1,197	1.75%
2021/03/26	20	34.59	6	35.05	34.65	14	1,190	1.18%
2021/03/25	14	34.21	4	36.05	35.15	10	1,184	0.84%
2021/03/24	1	34.70	0	0.00	34.80	1	1,113	0.09%
2021/03/23	3	32.80	0	0.00	32.80	3	1,063	0.28%
2021/03/19	0	0.00	1	32.65	32.25	-1	1,043	-0.10%
2021/03/18	1	32.15	0	0.00	32.55	1	1,039	0.10%
2021/03/16	13	31.96	4.4	31.97	32.00	8.6	1,039	0.82%
2021/03/15	0	0.00	3	33.10	33.10	-3	1,005	-0.30%
2021/03/10	1	34.25	0	0.00	34.15	1	1,052	0.10%
2021/03/09	0	0.00	5	34.10	34.20	-5	1,071	-0.47%
2021/03/08	7	35.11	6	36.27	34.80	1	1,074	0.09%
2021/03/05	0	0.00	1	35.65	35.00	-1	1,066	-0.09%
2021/03/04	0	0.00	2	34.60	34.40	-2	1,057	-0.19%
2021/03/03	2	34.85	2	35.00	34.70	0	1,052	0.00%
2021/03/02	10	35.78	0	0.00	34.65	10	1,053	0.95%
2021/02/26	1	35.40	0	0.00	35.40	1	1,052	0.09%
2021/02/25	3	36.50	2	37.55	35.75	1	1,048	0.10%
2021/02/24	3	35.73	10	35.77	36.10	-7	1,012	-0.69%
2021/02/23	22	37.32	25	37.31	34.50	-3	964	-0.31%
2021/02/22	0	0.00	2	37.78	37.85	-2	864	-0.23%
2021/02/19	2	35.03	7	33.77	34.45	-5	791	-0.63%
2021/02/18	1	31.70	0	0.00	32.60	1	733	0.14%
2021/02/05	0	0.00	12	31.44	31.70	-12	707	-1.70%
2021/02/03	13	30.46	0	0.00	30.50	13	681	1.91%
2021/02/01	8	30.18	0	0.00	30.00	8	688	1.16%
2021/01/29	0	0.00	20	30.05	29.95	-20	685	-2.92%
2021/01/28	7	30.20	9	30.89	30.30	-2	688	-0.29%
2021/01/27	8	30.39	0	0.00	30.45	8	687	1.16%
2021/01/26	22	30.59	0	0.00	30.90	22	693	3.17%
2021/01/25	1	31.05	0	0.00	31.45	1	699	0.14%
2021/01/22	0	0.00	6	29.90	29.90	-6	699	-0.86%
2021/01/21	0	0.00	6	29.77	29.80	-6	706	-0.85%
2021/01/20	6	29.07	0	0.00	29.50	6	710	0.84%
2021/01/18	0	0.00	2	29.60	29.65	-2	746	-0.27%
2021/01/13	1	30.50	0	0.00	30.50	1	758	0.13%
2021/01/12	0	0.00	5	31.01	30.90	-5	764	-0.65%
2021/01/11	1	30.60	0	0.00	30.50	1	765	0.13%
2021/01/08	2	30.90	0	0.00	30.90	2	772	0.26%
2021/01/07	3	31.40	0	0.00	31.25	3	781	0.38%
2021/01/06	5	31.36	0	0.00	31.50	5	789	0.63%
2020/12/31	1	32.20	2	32.80	32.20	-1	819	-0.12%
2020/12/30	0	0.00	9	33.09	32.55	-9	817	-1.10%
2020/12/29	0	0.00	19	31.95	32.50	-19	825	-2.30%
2020/12/25	19	31.39	0	0.00	31.30	19	836	2.27%
2020/12/24	1	31.50	0	0.00	31.45	1	847	0.12%
2020/12/23	0	0.00	11	33.61	31.65	-11	852	-1.29%
2020/12/22	0	0.00	8	33.04	33.15	-8	874	-0.91%
2020/12/21	1	31.05	0	0.00	31.05	1	880	0.11%
2020/12/18	22	31.53	1	31.40	31.50	21	896	2.34%
2020/12/17	14	31.90	0	0.00	31.90	14	954	1.47%
2020/12/15	1	32.50	0	0.00	31.70	1	1,078	0.09%
2020/12/11	1	32.35	16	32.68	32.00	-15	1,081	-1.39%
2020/12/10	2	33.40	28	34.20	33.15	-26	1,072	-2.42%
2020/12/09	22	34.13	4	34.75	34.15	18	1,076	1.67%
2020/12/08	1	33.45	26	33.39	33.35	-25	1,097	-2.28%
2020/12/07	14	31.63	1	32.00	31.60	13	1,123	1.16%
2020/12/04	17	33.51	1	33.15	33.05	16	1,138	1.41%
2020/12/03	1	34.90	22	34.83	34.60	-21	1,152	-1.82%
2020/12/01	25	37.27	0	0.00	37.25	25	1,147	2.18%
2020/11/30	1	37.45	18	37.89	37.50	-17	1,162	-1.46%
2020/11/27	12	37.21	0	0.00	37.20	12	1,177	1.02%
2020/11/26	1	37.10	0	0.00	37.20	1	1,194	0.08%
2020/11/25	6	37.47	9	38.31	37.30	-3	1,214	-0.25%
2020/11/24	4	37.60	1	38.05	37.50	3	1,265	0.24%
2020/11/23	13	39.01	0	0.00	38.45	13	1,347	0.96%
2020/11/20	14	39.13	0	0.00	39.05	14	1,372	1.02%
2020/11/19	0	0.00	7	38.55	40.00	-7	1,379	-0.51%
2020/11/18	0	0.00	1	38.65	38.20	-1	1,369	-0.07%
2020/11/17	1	37.75	15	38.73	37.75	-14	1,387	-1.01%
2020/11/16	2	38.60	6	39.11	38.60	-4	1,422	-0.28%
2020/11/12	6	38.33	0	0.00	37.80	6	1,534	0.39%
2020/11/11	0	0.00	19	38.98	38.60	-19	1,534	-1.24%
2020/11/10	6	37.43	0	0.00	37.25	6	1,530	0.39%
2020/11/05	2	37.60	0	0.00	37.80	2	1,621	0.12%
2020/11/04	14	37.36	0	0.00	37.35	14	1,637	0.85%
2020/11/03	0	0.00	3	38.87	37.80	-3	1,661	-0.18%
2020/10/30	12	38.13	0	0.00	37.60	12	1,752	0.68%
2020/10/29	8	38.83	1	39.05	39.00	7	1,809	0.39%
2020/10/22	0	0.00	1	41.85	42.10	-1	2,084	-0.05%
2020/10/20	1	43.90	0	0.00	43.85	1	2,135	0.05%
2020/10/15	1	44.40	0	0.00	44.30	1	2,212	0.05%
2020/10/12	8	46.26	5	46.25	45.75	3	2,308	0.13%
2020/10/08	0	0.00	2	46.30	46.60	-2	2,371	-0.08%
2020/09/30	0	0.00	1	45.20	45.80	-1	2,777	-0.04%
2020/09/24	1	47.80	6	48.13	49.10	-5	3,138	-0.16%
2020/09/23	11	48.55	7	48.83	48.50	4	3,195	0.13%
2020/09/22	9	48.91	5	50.00	48.95	4	3,258	0.12%
2020/09/21	13	52.31	29	50.21	52.50	-16	3,221	-0.50%
2020/09/18	10	47.70	1	48.00	48.00	9	3,142	0.29%
2020/09/16	1	47.50	0	0.00	46.90	1	3,212	0.03%
2020/09/15	0	0.00	1	48.50	47.70	-1	3,279	-0.03%
2020/09/14	1	47.50	1	47.55	47.40	0	3,326	0.00%
2020/09/11	1	50.10	21	49.27	47.50	-20	3,402	-0.59%
2020/09/10	1	50.80	45	50.65	49.55	-44	3,453	-1.27%
2020/09/09	11	48.64	0	0.00	49.00	11	3,509	0.31%
2020/09/08	56	49.04	1	45.90	50.40	55	3,578	1.54%
2020/09/04	1	46.80	1	46.40	47.00	0	3,664	0.00%
2020/09/03	2	47.53	10	47.11	47.00	-8	3,781	-0.21%
2020/08/28	22	51.29	31	50.65	51.50	-9	3,791	-0.24%
2020/08/27	15	51.55	0	0.00	52.30	15	3,740	0.40%
2020/08/26	8	47.63	9	49.03	48.90	-1	3,655	-0.03%
2020/08/25	19	47.23	0	0.00	46.95	19	3,628	0.52%
2020/08/21	1	46.70	1	46.90	46.90	0	3,610	0.00%
2020/08/19	1	50.00	1	50.90	49.10	0	3,594	0.00%
2020/08/18	1	50.20	10	50.30	50.30	-9	3,581	-0.25%
2020/08/13	11	47.15	1	48.70	46.00	10	3,664	0.27%
2020/08/12	0	0.00	41	46.64	48.95	-41	3,766	-1.09%
2020/08/11	0	0.00	14	47.20	45.50	-14	3,783	-0.37%
2020/08/10	4	49.50	1	49.00	48.60	3	3,828	0.08%
2020/08/07	5	50.00	0	0.00	50.50	5	3,825	0.13%
2020/08/06	3	53.23	0	0.00	50.80	3	3,795	0.08%
2020/08/05	0	0.00	12	54.01	53.10	-12	3,742	-0.32%
2020/08/04	16	53.44	2	54.10	53.00	14	3,691	0.38%
2020/08/03	3	53.87	1	50.30	54.20	2	3,646	0.05%
2020/07/31	0	0.00	2	50.20	49.30	-2	3,617	-0.06%
2020/07/30	34	48.76	20	48.62	50.10	14	3,572	0.39%
2020/07/29	3	45.45	2	44.73	45.60	1	3,504	0.03%
2020/07/28	34	45.85	11	44.42	43.75	23	3,447	0.67%
2020/07/27	1	49.50	0	0.00	48.60	1	3,367	0.03%
2020/07/24	1	53.00	3	52.70	54.00	-2	3,331	-0.06%
2020/07/23	2	56.50	30	56.81	55.50	-28	3,322	-0.84%
2020/07/22	28	54.50	1	54.50	54.50	27	3,278	0.82%
2020/07/21	2	50.00	6	49.78	49.60	-4	3,253	-0.12%
2020/07/20	8	47.04	0	0.00	50.10	8	3,220	0.25%
2020/07/17	2	53.50	2	52.70	52.10	0	3,163	0.00%
2020/07/16	1	60.90	0	0.00	57.80	1	3,120	0.03%
2020/07/15	1	53.50	1	52.10	58.90	0	3,078	0.00%
2020/07/14	0	0.00	3	61.00	57.60	-3	2,997	-0.10%
2020/07/13	6	67.57	4	66.48	64.00	2	2,931	0.07%
2020/07/10	22	66.68	21	61.72	68.00	1	2,831	0.04%
2020/07/09	1	61.90	3	61.90	61.90	-2	2,567	-0.08%
2020/07/08	2	55.30	4	55.75	56.30	-2	2,544	-0.08%
2020/07/07	1	50.00	5	49.48	51.20	-4	2,494	-0.16%
2020/07/06	13	52.36	2	52.00	51.70	11	2,424	0.45%
2020/07/03	5	50.24	3	51.33	51.50	2	2,321	0.09%
2020/07/02	4	45.20	1	45.75	47.20	3	2,115	0.14%
2020/07/01	1	39.80	6	41.93	42.95	-5	2,033	-0.25%
2020/06/30	0	0.00	18	39.17	39.05	-18	1,949	-0.92%
2020/06/29	17	39.66	0	0.00	40.00	17	1,922	0.88%
2020/06/23	11	41.03	0	0.00	39.35	11	1,846	0.60%
2020/06/22	2	40.00	0	0.00	40.40	2	1,794	0.11%
2020/06/19	0	0.00	3	38.42	37.45	-3	1,717	-0.17%
2020/06/18	1	41.25	4	41.51	40.00	-3	1,659	-0.18%
2020/06/17	0	0.00	18	39.64	41.15	-18	1,577	-1.14%
2020/06/16	6	39.50	12	38.63	38.65	-6	1,494	-0.40%
2020/06/15	16	38.25	3	38.17	38.60	13	1,395	0.93%
2020/06/12	0	0.00	3	33.77	35.10	-3	1,288	-0.23%
2020/06/11	2	33.88	40	35.40	33.65	-38	1,240	-3.06%
2020/06/10	35	35.77	32	36.46	37.30	3	1,141	0.26%
2020/06/09	25	33.26	420	33.13	33.95	-395	1,014	-38.95%	大賣/鉅額交易
2020/06/03	15	30.00	1	30.00	30.00	14	931	1.50%
2020/06/02	0	0.00	20	28.29	28.05	-20	932	-2.15%
2020/06/01	1	30.00	12	30.03	30.00	-11	923	-1.19%
2020/05/29	15	30.50	2	29.70	30.00	13	918	1.42%
2020/05/28	10	29.50	0	0.00	29.00	10	917	1.09%
2020/05/27	15	30.07	0	0.00	29.50	15	907	1.65%
2020/05/26	2	32.30	99	32.68	32.00	-97	880	-11.01%
2020/05/25	0	0.00	48	34.93	35.30	-48	859	-5.59%
2020/05/22	29	32.17	252	31.99	32.10	-223	822	-27.13%	大賣/鉅額交易
2020/05/21	14	30.93	4	29.81	30.25	10	783	1.28%
2020/05/20	32	30.40	41	30.10	30.95	-9	749	-1.20%
2020/05/19	444	30.11	86	29.75	30.55	358	662	54.07%	大買/鉅額交易
2020/05/18	375	26.97	0	0.00	27.80	375	529	70.83%	大買/鉅額交易
2020/05/15	30	24.71	8	25.30	25.30	22	470	4.68%
2020/05/14	5	23.00	6	23.00	23.00	-1	388	-0.26%
2020/05/12	1	20.35	0	0.00	20.15	1	364	0.27%
2020/05/07	0	0.00	11	22.45	22.70	-11	339	-3.24%
2020/05/06	10	20.34	1	20.95	20.95	9	287	3.13%
2020/04/29	1	19.95	0	0.00	19.55	1	281	0.36%
2020/04/10	0	0.00	1	15.90	16.50	-1	238	-0.42%
2020/04/08	0	0.00	6	15.33	15.50	-6	235	-2.55%
2020/03/25	1	13.70	0	0.00	13.20	1	231	0.43%
2020/03/17	0	0.00	1	15.85	15.70	-1	219	-0.46%
2020/03/10	5	21.11	1	21.85	22.70	4	246	1.62%
2020/03/09	1	23.30	2	23.00	22.75	-1	261	-0.38%
2020/03/02	2	21.88	0	0.00	22.00	2	257	0.78%
2020/02/27	0	0.00	1	22.55	22.55	-1	258	-0.39%
2020/02/26	1	22.85	0	0.00	22.70	1	259	0.39%
2020/02/25	7	23.16	0	0.00	22.80	7	256	2.73%
2020/02/24	4	23.40	64	23.40	23.40	-60	245	-24.43%
2020/02/11	2	21.25	0	0.00	20.90	2	222	0.90%
2020/02/07	0	0.00	2	22.00	21.50	-2	216	-0.92%
2020/02/06	0	0.00	2	21.85	21.90	-2	216	-0.92%
2020/02/03	6	20.15	0	0.00	20.15	6	206	2.90%
2020/01/31	10	22.00	0	0.00	21.95	10	203	4.90%
2020/01/17	10	22.50	0	0.00	22.95	10	198	5.03%
2020/01/13	0	0.00	1	22.75	22.75	-1	193	-0.52%
2020/01/08	10	22.98	0	0.00	22.95	10	190	5.25%
2019/12/26	0	0.00	4	22.40	22.35	-4	190	-2.10%
2019/12/25	10	23.10	0	0.00	23.00	10	188	5.31%
2019/12/12	1	23.10	6	23.22	23.55	-5	188	-2.66%
2019/12/11	20	24.00	0	0.00	23.90	20	183	10.90%
2019/12/05	0	0.00	1	24.90	24.60	-1	147	-0.68%
2019/12/04	1	24.35	0	0.00	24.10	1	132	0.75%
2019/11/28	0	0.00	8	22.43	22.60	-8	101	-7.86%
2019/11/19	0	0.00	1	21.00	20.95	-1	84	-1.19%
2019/08/22	8	21.05	0	0.00	21.05	8	184	4.35%
2019/08/12	0	0.00	1	21.40	20.90	-1	189	-0.53%
2019/08/08	1	21.55	2	21.50	21.40	-1	189	-0.53%
2019/08/05	2	22.10	0	0.00	22.20	2	188	1.06%
2019/07/22	0	0.00	6	22.33	22.45	-6	196	-3.05%
2019/07/19	0	0.00	2	22.35	22.40	-2	197	-1.01%
2019/07/02	8	21.83	0	0.00	21.70	8	217	3.67%
2019/06/20	5	21.85	0	0.00	21.80	5	200	2.50%
2019/06/19	10	22.00	1	21.95	21.95	9	190	4.73%
2019/06/14	10	23.10	0	0.00	23.05	10	154	6.46%
2019/06/10	0	0.00	1	23.20	23.15	-1	154	-0.65%
2019/06/03	1	23.00	0	0.00	23.55	1	153	0.65%
2019/05/29	2	24.73	0	0.00	23.60	2	152	1.31%
2019/05/20	0	0.00	3	23.68	23.55	-3	159	-1.88%
2019/05/03	3	24.80	0	0.00	24.90	3	204	1.47%
2019/04/16	9	28.88	0	0.00	28.20	9	232	3.88%
2019/04/08	10	26.40	0	0.00	26.30	10	239	4.17%
2019/04/02	10	26.45	0	0.00	26.55	10	247	4.05%
2019/03/05	0	0.00	2	27.08	27.05	-2	272	-0.73%
2019/02/15	2	28.78	0	0.00	28.65	2	261	0.77%
2019/01/23	0	0.00	2	28.05	28.05	-2	208	-0.96%
2019/01/17	2	28.75	0	0.00	28.00	2	198	1.01%
2019/01/15	0	0.00	3	27.00	27.00	-3	187	-1.60%
2019/01/08	0	0.00	2	27.70	27.95	-2	170	-1.18%
2019/01/04	0	0.00	2	26.90	26.90	-2	163	-1.22%
2018/12/06	0	0.00	1	21.65	21.20	-1	185	-0.54%
2018/12/05	1	21.15	0	0.00	21.20	1	184	0.54%
2018/12/04	1	21.30	0	0.00	21.55	1	184	0.54%
2018/12/03	0	0.00	2	21.68	21.55	-2	183	-1.09%
2018/11/30	1	20.95	0	0.00	20.90	1	181	0.55%
2018/11/28	0	0.00	1	21.05	20.90	-1	180	-0.55%
2018/11/27	2	20.65	0	0.00	20.35	2	180	1.11%
2018/11/21	0	0.00	3	21.60	21.60	-3	172	-1.73%
2018/11/20	0	0.00	2	19.60	19.65	-2	170	-1.18%
2018/11/06	3	19.95	0	0.00	19.65	3	175	1.71%
2018/10/18	0	0.00	1	22.20	21.90	-1	171	-0.58%
2018/10/17	1	22.35	0	0.00	22.25	1	170	0.58%
2018/10/11	0	0.00	5	21.00	21.00	-5	166	-2.99%
2018/10/09	5	24.25	0	0.00	23.20	5	163	3.06%
2018/10/08	0	0.00	7	26.21	25.55	-7	155	-4.50%
2018/10/05	2	27.48	0	0.00	27.15	2	147	1.36%
2018/10/03	1	27.40	0	0.00	28.55	1	111	0.90%
2018/10/02	1	25.60	3	26.07	26.80	-2	79	-2.52%
2018/10/01	3	23.32	0	0.00	24.40	3	68	4.41%
2018/09/27	0	0.00	2	22.20	22.20	-2	62	-3.21%
2018/09/21	3	22.43	0	0.00	22.40	3	63	4.70%
2018/09/14	0	0.00	3	22.90	22.50	-3	64	-4.65%
2018/09/13	3	22.10	0	0.00	22.40	3	63	4.71%
2018/06/15	3	25.07	0	0.00	25.25	3	199	1.51%
2018/06/14	3	25.60	0	0.00	25.05	3	201	1.49%
2018/06/13	0	0.00	6	25.50	25.50	-6	204	-2.93%
2018/06/01	0	0.00	2	25.30	25.25	-2	204	-0.98%
2018/05/29	0	0.00	7	24.53	24.50	-7	202	-3.45%
2018/05/17	0	0.00	1	25.80	25.80	-1	199	-0.50%
2018/05/16	0	0.00	2	25.80	25.80	-2	199	-1.00%
2018/05/14	0	0.00	4	25.63	25.70	-4	203	-1.96%
2018/05/08	0	0.00	1	26.05	26.00	-1	204	-0.49%
2018/05/07	0	0.00	5	25.68	25.65	-5	203	-2.46%
2018/04/30	20	26.32	0	0.00	26.20	20	203	9.81%
2018/04/13	1	29.50	0	0.00	28.65	1	205	0.49%
2018/04/12	0	0.00	1	30.10	30.00	-1	199	-0.50%
2018/04/10	3	30.48	0	0.00	29.05	3	178	1.68%
2018/04/09	0	0.00	19	28.81	29.15	-19	148	-12.76%
2018/04/02	3	26.60	0	0.00	26.40	3	120	2.49%
2018/03/29	0	0.00	1	26.50	26.60	-1	116	-0.86%
2018/03/26	0	0.00	1	27.30	27.05	-1	112	-0.89%