伍豐 (8076)-第一金-自由券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
32.85
漲跌
▼0.05
漲幅
-0.15%
成交量
750張
產業
上櫃電腦及週邊類股
249人加入追蹤

立即追蹤
本地時間:13:30

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

伍豐 (8076)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/11/26	0	0.00	0.1	33.20	33.15	-0.1	3,163	0.00%
2024/11/25	0	0.00	0	32.50	32.60	0	3,164	0.00%
2024/11/20	1	31.75	0	0.00	31.70	1	3,205	0.03%
2024/11/14	0	0.00	2	32.23	32.30	-2	3,285	-0.06%
2024/11/13	2	31.75	2	32.35	32.10	0	3,314	0.00%
2024/11/11	11	31.95	3	32.00	32.40	8	3,428	0.23%
2024/11/01	0	0.00	1	32.30	32.40	-1	3,627	-0.03%
2024/10/29	10	31.90	0	0.00	31.90	10	3,648	0.27%
2024/10/28	10	32.30	0	0.00	32.30	10	3,653	0.27%
2024/10/23	0	0.00	0.2	33.55	33.50	-0.2	3,701	-0.01%
2024/10/17	10	33.35	2	33.75	33.30	8	4,286	0.19%
2024/10/15	0	0.00	1	34.10	33.65	-1	4,403	-0.02%
2024/10/09	10	34.55	0	0.00	34.10	10	4,506	0.22%
2024/10/08	0	0.00	0	35.45	35.90	0	4,480	0.00%
2024/10/07	0	0.00	1.1	35.56	35.30	-1.1	4,529	-0.02%
2024/10/01	1	36.00	0	0.00	35.90	1	4,786	0.02%
2024/09/27	0	0.00	19	35.96	36.45	-19	4,919	-0.39%
2024/09/26	20	37.79	1	36.75	36.70	19	5,076	0.37%
2024/09/25	9	37.52	5	37.25	37.50	4	5,044	0.08%
2024/09/20	1	35.40	0	0.00	34.90	1	5,702	0.02%
2024/09/18	2	34.95	5	35.20	34.70	-3	5,836	-0.05%
2024/09/16	0	34.25	0	0.00	35.20	0	5,907	0.00%
2024/09/11	5	32.85	19	34.43	32.45	-14	5,747	-0.24%
2024/09/10	0	0.00	14	35.73	35.45	-14	5,580	-0.25%
2024/09/09	28	37.11	17	37.01	37.00	11	5,460	0.20%
2024/09/06	22	36.72	0	0.00	36.80	22	5,241	0.42%
2024/09/04	0	0.00	1	34.10	35.55	-1	5,061	-0.02%
2024/09/03	6	36.48	6	36.56	36.60	0	4,988	0.00%
2024/09/02	2	35.50	5	35.65	35.50	-3	4,742	-0.06%
2024/08/29	1	34.60	1	34.25	34.00	0	4,617	0.00%
2024/08/27	0	0.00	3	34.30	34.30	-3	4,545	-0.07%
2024/08/20	5	34.45	0	0.00	34.35	5	4,513	0.11%
2024/08/19	0	0.00	12	34.18	34.20	-12	4,482	-0.27%
2024/08/16	13	33.87	0	0.00	33.85	13	4,480	0.29%
2024/08/15	3	34.60	20	34.35	34.20	-17	4,452	-0.38%
2024/08/14	2	34.05	0	0.00	34.00	2	4,422	0.05%
2024/08/08	0	0.00	2	31.08	31.05	-2	4,315	-0.05%
2024/08/07	2	31.75	0	0.00	31.80	2	4,293	0.05%
2024/08/06	0	29.60	2	30.20	29.70	-2	4,214	-0.05%
2024/07/31	0	34.00	0	0.00	33.55	0	4,114	0.00%
2024/07/23	11	35.73	0	0.00	34.30	11	4,024	0.27%
2024/07/22	2	37.70	3	36.80	36.00	-1	3,888	-0.03%
2024/07/19	29	37.71	30	36.30	35.50	-1	3,717	-0.03%
2024/07/15	15	36.68	0	0.00	36.65	15	3,256	0.46%
2024/07/12	3	36.60	4	36.51	36.45	-1	3,167	-0.03%
2024/07/11	4	36.50	15	36.29	36.20	-11	3,107	-0.35%
2024/07/08	3	37.00	1	36.50	36.40	2	2,933	0.07%
2024/07/05	12	37.10	6.1	37.49	37.05	5.9	2,831	0.21%
2024/07/04	0	0.00	16	35.40	35.25	-16	2,630	-0.61%
2024/07/03	3	36.38	26	35.65	35.45	-23	2,560	-0.90%
2024/07/02	31	37.61	9	36.54	36.55	22	2,423	0.91%
2024/07/01	13	36.49	1	37.00	36.15	12	2,172	0.55%
2024/06/28	18.1	36.25	10	36.16	36.50	8.1	2,047	0.39%
2024/06/27	114	37.44	104.1	37.17	36.85	10	1,886	0.53%	大買/大賣/
2024/06/26	6	34.32	2.1	34.33	35.45	3.9	1,231	0.32%
2024/06/24	22	33.96	4	33.84	33.25	18	972	1.85%
2024/06/21	1	33.10	0	0.00	32.80	1	825	0.12%
2024/06/18	0	0.00	0	30.35	30.55	0	705	0.00%
2024/06/13	0	0.00	2	30.30	30.20	-2	708	-0.28%
2024/05/29	0	0.00	7	31.04	30.85	-7	771	-0.91%
2024/05/28	0	0.00	0.2	30.95	31.05	-0.2	763	-0.02%
2024/05/24	0	0.00	0.2	30.95	30.75	-0.2	745	-0.03%
2024/05/22	0	0.00	5	30.50	30.60	-5	732	-0.68%
2024/05/20	0.5	30.00	0	0.00	29.90	0.5	737	0.07%
2024/05/15	0	30.15	0	0.00	29.90	0	730	0.00%
2024/05/03	5	29.30	0	0.00	29.60	5	644	0.78%
2024/04/26	0.2	28.00	0	0.00	28.15	0.2	631	0.02%
2024/04/16	0	0.00	3	28.35	28.25	-3	654	-0.46%
2024/04/15	5	29.02	0	0.00	29.05	5	652	0.77%
2024/03/19	0	0.00	5	28.65	28.70	-5	729	-0.69%
2024/03/14	0	0.00	1	29.90	29.90	-1	727	-0.14%
2024/03/12	1	30.45	0	0.00	30.40	1	732	0.14%
2024/03/07	0	0.00	1	31.00	30.30	-1	720	-0.14%
2024/03/06	0	0.00	12	31.20	30.90	-12	687	-1.75%
2024/03/05	0	0.00	25	30.68	30.65	-25	665	-3.76%
2024/03/04	1	30.45	1	30.45	30.45	0	650	0.00%
2024/03/01	0	0.00	5	30.30	30.35	-5	648	-0.77%
2024/02/29	0	0.00	5	30.25	30.40	-5	657	-0.76%
2024/02/26	0	30.00	0	0.00	30.60	0	657	0.00%
2024/02/23	0	0.00	1	30.10	30.00	-1	661	-0.15%
2024/02/22	2	30.70	0	0.00	30.50	2	660	0.30%
2024/01/31	1	29.80	0	0.00	29.70	1	756	0.13%
2024/01/29	0	0.00	5.1	30.10	30.10	-5.1	767	-0.67%
2024/01/22	0.2	29.95	0	0.00	29.95	0.2	811	0.02%
2024/01/17	2	29.95	0	0.00	29.85	2	812	0.25%
2024/01/15	0	0.00	0.4	30.25	30.75	-0.4	813	-0.05%
2024/01/09	0.1	30.60	0	0.00	30.60	0.1	841	0.01%
2024/01/08	0	0.00	1	31.30	31.05	-1	865	-0.12%
2024/01/04	0	0.00	2	31.35	31.05	-2	937	-0.21%
2024/01/03	0	31.50	0	0.00	31.60	0	954	0.00%
2023/12/21	2	31.00	0	0.00	30.90	2	930	0.21%
2023/12/11	0.3	30.58	0	0.00	30.40	0.3	920	0.03%
2023/12/08	1	31.15	0	0.00	31.15	1	923	0.11%
2023/12/06	1	31.35	0	0.00	31.35	1	1,012	0.10%
2023/11/28	0	0.00	0.8	30.90	31.10	-0.8	1,026	-0.08%
2023/11/17	8	30.95	0	0.00	30.85	8	1,053	0.76%
2023/11/15	2.1	30.30	0	0.00	30.25	2.1	1,070	0.20%
2023/11/13	1.2	30.70	1	30.55	30.55	0.2	1,064	0.02%
2023/11/08	0	0.00	1	33.50	33.05	-1	1,047	-0.10%
2023/11/03	1	32.80	0	0.00	32.80	1	1,105	0.09%
2023/11/02	5	32.65	0	0.00	32.60	5	1,101	0.45%
2023/10/30	0.6	32.60	4	32.50	32.75	-3.4	1,130	-0.30%
2023/10/25	0.1	32.65	0	0.00	32.50	0.1	1,177	0.01%
2023/10/23	0	0.00	6.1	31.72	31.55	-6.1	1,200	-0.51%
2023/10/16	2	33.00	0	0.00	32.85	2	1,321	0.15%
2023/10/13	0	0.00	3	33.68	33.95	-3	1,392	-0.22%
2023/10/11	1	32.55	1	33.25	32.50	0	1,384	0.00%
2023/10/06	1	32.70	0	0.00	32.25	1	1,401	0.07%
2023/09/28	1	31.30	0	0.00	31.15	1	1,709	0.06%
2023/09/20	0	0.00	5	31.90	31.45	-5	2,053	-0.24%
2023/09/19	0	0.00	1	32.15	31.90	-1	2,157	-0.05%
2023/09/14	1	32.65	0	0.00	32.70	1	2,669	0.04%
2023/09/12	1	33.45	1	32.35	32.80	0	2,886	0.00%
2023/09/07	1.2	31.30	0	0.00	31.00	1.2	3,907	0.03%
2023/09/06	10	31.45	0	0.00	31.45	10	4,008	0.25%
2023/09/05	0.1	31.30	0	0.00	31.35	0.1	4,084	0.00%
2023/09/04	0.1	30.75	0	0.00	31.00	0.1	4,159	0.00%
2023/09/01	0	0.00	0.1	31.35	31.20	-0.1	4,376	0.00%
2023/08/28	0.4	32.44	0	0.00	32.20	0.4	4,593	0.01%
2023/08/22	1	32.80	0	0.00	32.70	1	4,820	0.02%
2023/08/18	0.1	32.35	0	0.00	32.25	0.1	5,057	0.00%
2023/08/15	0.1	32.10	0	0.00	32.25	0.1	5,558	0.00%
2023/08/09	0.1	33.90	2	33.70	33.65	-2	6,880	-0.03%
2023/08/02	2	34.58	0	0.00	34.25	2	7,039	0.03%
2023/08/01	2	35.05	0	0.00	35.20	2	7,021	0.03%
2023/07/26	0.1	35.20	2	35.15	35.10	-2	6,977	-0.03%
2023/07/24	1	34.60	0	0.00	34.90	1	6,944	0.01%
2023/07/21	5	35.10	0	0.00	35.10	5	6,905	0.07%
2023/07/20	1	36.00	0	0.00	36.00	1	6,881	0.01%
2023/07/19	1	35.00	0	0.00	35.10	1	6,859	0.01%
2023/07/18	0.1	35.75	0	0.00	35.60	0.1	6,827	0.00%
2023/07/17	1	37.40	0	0.00	37.50	1	6,729	0.01%
2023/07/14	0	0.00	6	37.20	37.00	-6	6,694	-0.09%
2023/07/13	10	37.00	9	37.06	36.55	1	6,669	0.01%
2023/07/12	6	36.53	0	0.00	36.40	6	6,632	0.09%
2023/07/10	1	37.40	0	0.00	37.00	1	6,548	0.02%
2023/07/06	0	0.00	2	39.25	38.85	-2	6,379	-0.03%
2023/07/05	1	39.40	0	0.00	39.05	1	6,307	0.02%
2023/07/03	1	39.00	0	0.00	39.00	1	6,184	0.02%
2023/06/30	1	38.30	0	0.00	38.25	1	6,105	0.02%
2023/06/29	3	38.15	0	0.00	38.15	3	6,070	0.05%
2023/06/28	8	38.23	3	37.77	37.60	5	6,022	0.08%
2023/06/27	12	38.68	2	39.70	38.45	10	5,949	0.17%
2023/06/26	11	40.06	8	39.93	40.20	3	5,836	0.05%
2023/06/21	15	39.29	12	39.35	39.45	3	5,715	0.05%
2023/06/20	2	39.88	11	39.59	39.50	-9	5,611	-0.16%
2023/06/19	4	38.06	0	0.00	37.70	4	5,303	0.08%
2023/06/16	1	37.60	18	37.92	37.60	-17	5,235	-0.32%
2023/06/15	33.8	39.99	12.1	40.21	39.40	21.7	5,054	0.43%
2023/06/14	11	37.17	23	37.11	38.60	-12	4,429	-0.27%
2023/06/13	1	35.10	0	0.00	35.10	1	4,017	0.02%
2023/06/07	7	35.93	4	36.23	35.70	3	3,757	0.08%
2023/06/06	0	0.00	1	34.75	34.35	-1	3,562	-0.03%
2023/06/05	1	35.20	0	0.00	34.50	1	3,521	0.03%
2023/06/02	0	0.00	2	35.25	35.05	-2	3,480	-0.06%
2023/06/01	0	0.00	2	35.45	35.15	-2	3,465	-0.06%
2023/05/31	1	35.00	0	0.00	34.65	1	3,394	0.03%
2023/05/30	5	35.48	4	35.93	34.65	1	3,362	0.03%
2023/05/29	0	0.00	1	35.10	35.45	-1	3,250	-0.03%
2023/05/26	3	34.80	0	0.00	34.35	3	3,205	0.09%
2023/05/25	7	35.09	10	35.40	35.20	-3	3,155	-0.10%
2023/05/24	17	36.01	6	35.91	35.80	11	3,095	0.36%
2023/05/23	7	35.76	8	35.63	36.00	-1	2,904	-0.03%
2023/05/22	7	33.99	1	33.95	34.10	6	2,657	0.23%
2023/05/19	6	33.67	8	34.09	33.30	-2	2,594	-0.08%
2023/05/18	10	34.90	3.4	34.09	35.10	6.7	2,407	0.28%
2023/05/17	1	34.00	10	33.85	33.95	-9	2,121	-0.42%
2023/05/16	7	34.09	19	34.09	34.40	-12	1,966	-0.61%
2023/05/15	8	32.09	18.2	32.91	33.40	-10.2	1,382	-0.73%
2023/05/12	3	31.18	0	0.00	30.40	3	1,019	0.29%
2023/05/11	10	29.63	0	0.00	29.10	10	842	1.19%
2023/05/10	0	0.00	0.5	29.75	29.85	-0.5	830	-0.06%
2023/05/03	0	0.00	6	29.15	29.25	-6	844	-0.71%
2023/04/27	0	0.00	5	27.95	27.90	-5	839	-0.60%
2023/04/25	0	28.30	0	0.00	27.90	0	851	0.00%
2023/04/21	2	28.15	0	0.00	28.00	2	865	0.23%
2023/04/20	0	28.80	1	28.75	28.70	-1	859	-0.12%
2023/04/17	2	29.30	0	0.00	29.30	2	851	0.23%
2023/04/12	0	0.00	1	29.30	29.25	-1	844	-0.12%
2023/04/10	0.2	28.60	0	0.00	28.80	0.2	849	0.02%
2023/04/07	0	28.55	0	0.00	28.45	0	853	0.00%
2023/03/28	1.5	28.72	0	28.65	28.50	1.5	883	0.16%
2023/03/16	4	28.30	0	0.00	28.00	4	1,100	0.36%
2023/03/09	0	0.00	1	31.00	30.85	-1	1,304	-0.08%
2023/03/08	1	30.40	0	0.00	30.55	1	1,304	0.08%
2023/03/07	1	30.80	1	30.65	30.60	0	1,313	0.00%
2023/03/06	0	30.00	0	0.00	30.70	0	1,306	0.00%
2023/03/03	1	29.55	0	0.00	29.55	1	1,266	0.08%
2023/03/02	0	29.43	0	0.00	29.45	0	1,265	0.00%
2023/03/01	0	29.85	0	0.00	29.45	0	1,265	0.00%
2023/02/24	0	0.00	1	30.05	29.80	-1	1,276	-0.08%
2023/02/21	2.7	30.17	0	0.00	30.20	2.7	1,308	0.21%
2023/02/20	0	0.00	6	30.55	30.25	-6	1,310	-0.46%
2023/02/15	1	29.85	0	29.55	29.80	1	1,309	0.07%
2023/02/10	1	28.85	0	0.00	28.85	1	1,334	0.07%
2023/02/09	0	29.60	0	0.00	29.45	0	1,330	0.00%
2023/02/08	0	29.68	0	0.00	29.75	0	1,329	0.00%
2023/02/07	0	0.00	0.1	29.75	29.70	-0.1	1,323	-0.01%
2023/02/06	0	0.00	2	29.70	29.80	-2	1,308	-0.15%
2023/02/03	0	0.00	20	29.40	29.20	-20	1,297	-1.54%
2023/02/02	0	0.00	3	29.50	29.45	-3	1,290	-0.23%
2023/01/31	0	0.00	1	29.00	29.00	-1	1,268	-0.08%
2023/01/13	3	27.65	0	0.00	27.75	3	1,253	0.24%
2023/01/03	0	0.00	6	27.83	27.90	-6	1,295	-0.46%
2022/12/30	15	28.00	5	28.10	27.95	10	1,297	0.77%
2022/12/27	1	27.95	0	0.00	27.95	1	1,299	0.08%
2022/12/26	0	0.00	4	28.15	28.15	-4	1,300	-0.31%
2022/12/21	5	27.40	0	0.00	27.30	5	1,332	0.38%
2022/12/20	0	0.00	1	27.40	27.25	-1	1,345	-0.07%
2022/12/19	0	0.00	1	28.10	28.00	-1	1,356	-0.07%
2022/12/13	1	27.90	1	27.85	27.85	0	1,383	0.00%
2022/12/12	1	28.80	4	28.84	28.65	-3	1,351	-0.22%
2022/12/09	16	31.76	23	31.00	30.40	-7	1,332	-0.53%
2022/12/08	0	0.00	5	31.70	31.95	-5	1,295	-0.39%
2022/12/07	5	31.81	1	31.60	31.55	4	1,257	0.32%
2022/12/06	1	31.70	1	31.40	31.80	0	1,182	0.00%
2022/12/05	10	30.65	1.3	29.70	30.75	8.8	1,073	0.82%
2022/12/02	0	0.00	1.1	29.38	29.30	-1.1	1,047	-0.11%
2022/12/01	0	0.00	1	29.30	29.00	-1	1,066	-0.09%
2022/11/29	1	28.70	1	28.40	29.50	0	1,177	0.00%
2022/11/25	1	28.60	2	28.98	28.60	-1	1,409	-0.07%
2022/11/24	11	29.06	11	28.74	28.65	0	1,632	0.00%
2022/11/23	0	0.00	3	28.80	28.75	-3	1,737	-0.17%
2022/11/22	1	28.75	0	0.00	28.70	1	1,770	0.06%
2022/11/21	1	29.90	0	0.00	29.45	1	1,786	0.06%
2022/11/18	25	29.36	5	29.35	29.40	20	1,784	1.12%
2022/11/11	30	27.95	0	0.00	27.80	30	1,758	1.71%
2022/11/08	3	26.80	0	0.00	26.10	3	1,786	0.17%
2022/10/27	0	0.00	0	25.55	25.40	0	2,121	0.00%
2022/10/25	0.1	25.30	0	0.00	25.00	0.1	2,132	0.01%
2022/10/21	0	0.00	0.1	25.30	25.15	-0.1	2,158	0.00%
2022/10/20	0	0.00	1	25.25	25.50	-1	2,189	-0.05%
2022/10/17	0	0.00	0	25.30	25.95	0	2,232	0.00%
2022/10/14	2	26.15	1	26.10	26.00	1	2,243	0.04%
2022/10/13	11.3	26.65	0	0.00	25.35	11.3	2,289	0.49%
2022/10/11	1	27.00	0	0.00	27.05	1	2,413	0.04%
2022/10/05	11	28.50	0	0.00	28.45	11	2,440	0.45%
2022/10/04	10	28.20	20	28.30	28.45	-10	2,436	-0.41%
2022/09/15	2	31.75	3	32.00	31.25	-1	2,297	-0.04%
2022/09/08	1	32.80	0	0.00	32.65	1	2,228	0.04%
2022/09/07	0	0.00	1	33.15	33.00	-1	2,198	-0.05%
2022/09/06	3	34.20	2	33.35	33.35	1	2,176	0.05%
2022/09/05	4	34.91	8	35.26	34.60	-4	2,114	-0.19%
2022/09/02	39	35.81	1.1	34.96	35.15	37.9	2,046	1.85%
2022/09/01	11	35.01	20	35.18	35.25	-9	1,919	-0.47%
2022/08/31	5	34.90	1	34.85	34.60	4	1,803	0.22%
2022/08/30	3.1	32.44	0	0.00	32.70	3.1	1,596	0.19%
2022/08/29	2.1	33.08	0	0.00	33.25	2.1	1,504	0.14%
2022/08/26	4	32.78	0	32.95	33.05	4	1,532	0.26%
2022/08/25	0	0.00	3	32.53	32.40	-3	1,518	-0.20%
2022/08/23	0	31.70	0	0.00	31.95	0	1,500	0.00%
2022/08/17	1	32.30	0	0.00	32.10	1	1,537	0.07%
2022/08/16	2	32.73	3	32.85	32.80	-1	1,506	-0.07%
2022/08/12	1	31.75	0	0.00	31.75	1	1,472	0.07%
2022/08/11	7	32.09	5	32.01	31.95	2	1,480	0.14%
2022/08/08	1	31.75	0	0.00	31.60	1	1,442	0.07%
2022/08/05	0	0.00	2	32.10	32.40	-2	1,415	-0.14%
2022/08/03	3	32.33	1	30.85	30.80	2	1,349	0.15%
2022/08/01	2	31.58	2	31.78	31.40	0	1,170	0.00%
2022/07/28	2	31.80	0	0.00	31.10	2	1,149	0.17%
2022/07/27	0	0.00	3	31.65	31.80	-3	1,131	-0.27%
2022/07/22	2	31.00	10	31.12	30.45	-8	1,077	-0.74%
2022/07/21	2	31.50	0	0.00	31.40	2	1,043	0.19%
2022/07/19	1	31.90	0	0.00	31.60	1	970	0.10%
2022/07/18	11	31.18	0.6	31.70	31.75	10.4	888	1.17%
2022/07/15	1	30.00	1	30.00	29.95	0	810	0.00%
2022/07/08	0	0.00	11	28.30	28.50	-11	757	-1.45%
2022/07/05	0	0.00	15	28.10	28.10	-15	760	-1.97%
2022/07/04	15	28.22	0	0.00	28.20	15	746	2.01%
2022/06/27	0	0.00	12	28.49	28.40	-12	731	-1.64%
2022/06/20	2	28.25	0	0.00	27.90	2	730	0.27%
2022/06/17	0	28.50	0	0.00	28.50	0	727	0.00%
2022/06/07	0	0.00	0	31.20	31.00	0	709	0.00%
2022/06/06	1	32.05	0	30.60	31.30	1	696	0.14%
2022/06/02	10	30.25	0	0.00	30.30	10	644	1.55%
2022/05/31	0	30.00	0	0.00	29.95	0	648	0.00%
2022/05/24	0	0.00	11	28.20	28.30	-11	742	-1.48%
2022/05/19	5	28.60	5	28.76	28.85	0	772	0.00%
2022/05/12	0	0.00	2	27.60	26.95	-2	876	-0.23%
2022/05/10	0	0.00	2	26.00	26.90	-2	882	-0.23%
2022/05/05	0	0.00	0	27.45	27.35	0	900	0.00%
2022/05/04	2	27.25	0	0.00	27.30	2	907	0.22%
2022/03/21	1	30.40	0	0.00	30.20	1	3,099	0.03%
2022/03/17	12	29.80	0	0.00	29.90	12	3,158	0.38%
2022/03/01	0	0.00	10	31.20	31.85	-10	3,358	-0.30%
2022/02/16	1	33.15	3	33.67	33.30	-2	3,200	-0.06%
2022/01/26	0	0.00	1	30.25	30.25	-1	3,349	-0.03%
2022/01/24	10	30.05	10	30.45	31.15	0	3,354	0.00%
2022/01/19	0	0.00	1	32.35	32.10	-1	3,317	-0.03%
2022/01/18	4	32.83	1	33.15	32.60	3	3,304	0.09%
2022/01/17	10	32.50	10	32.65	32.75	0	3,289	0.00%
2022/01/14	13.1	33.10	10	32.60	32.55	3.1	3,276	0.09%
2022/01/12	5	35.45	0	0.00	35.30	5	3,167	0.16%
2022/01/11	3	35.50	0	0.00	35.45	3	3,151	0.10%
2022/01/10	3	36.20	1.1	36.78	36.25	1.9	3,102	0.06%
2022/01/07	3.2	36.96	1	36.90	36.50	2.2	2,907	0.07%
2022/01/05	0	0.00	1	34.55	34.75	-1	2,465	-0.04%
2022/01/04	1	35.95	0	0.00	35.00	1	2,430	0.04%
2022/01/03	0	0.00	2	35.85	35.95	-2	2,395	-0.08%
2021/12/30	0	0.00	2	35.40	35.60	-2	2,322	-0.09%
2021/12/28	0	0.00	0	34.90	34.65	0	2,240	0.00%
2021/12/27	2	34.80	1	35.00	35.35	1	2,221	0.05%
2021/12/24	11	35.63	0	0.00	34.50	11	2,176	0.51%
2021/12/23	0	0.00	1	35.15	34.50	-1	2,068	-0.05%
2021/12/22	2	34.90	0	0.00	35.00	2	2,046	0.10%
2021/12/21	0	0.00	1	35.80	35.60	-1	2,001	-0.05%
2021/12/20	0	0.00	18	34.93	34.85	-18	1,886	-0.95%
2021/12/17	9	34.02	0	0.00	33.80	9	1,786	0.50%
2021/12/16	5	35.72	4	35.76	35.60	1	1,705	0.06%
2021/12/15	0	0.00	9	33.43	34.30	-9	1,379	-0.65%
2021/12/14	3	31.25	0	0.00	31.20	3	1,194	0.25%
2021/12/13	1	33.00	0	0.00	32.20	1	1,168	0.09%
2021/12/10	12	32.89	3	32.90	33.00	9	1,128	0.80%
2021/11/19	1	31.85	0	0.00	31.80	1	829	0.12%
2021/11/18	5	32.75	0	0.00	32.75	5	811	0.62%
2021/11/16	2	32.53	0	0.00	32.40	2	777	0.26%
2021/11/15	1	34.00	2	33.50	33.30	-1	769	-0.13%
2021/11/12	1	33.85	3	33.80	33.85	-2	751	-0.27%
2021/11/11	7.6	34.97	1	34.45	34.10	6.6	738	0.90%
2021/11/09	0	0.00	1	32.85	32.85	-1	658	-0.15%
2021/11/08	2	32.90	0	0.00	32.85	2	657	0.30%
2021/11/05	1	33.70	0	0.00	33.45	1	651	0.15%
2021/11/04	8	33.36	10	34.37	33.00	-2	645	-0.31%
2021/10/22	0	0.00	21	30.70	30.85	-21	615	-3.41%
2021/10/06	0	0.00	2	28.00	28.00	-2	833	-0.24%
2021/09/24	0	0.00	1	29.40	29.25	-1	1,191	-0.08%
2021/09/22	0	0.00	3	28.60	29.10	-3	1,333	-0.22%
2021/08/26	3	31.35	0	0.00	31.35	3	3,122	0.10%
2021/08/20	0	0.00	2	30.35	30.00	-2	3,235	-0.06%
2021/08/16	0	0.00	1	29.60	29.30	-1	3,230	-0.03%
2021/08/06	0	0.00	1	32.30	32.70	-1	3,302	-0.03%
2021/07/29	3	32.20	0	0.00	32.40	3	3,521	0.09%
2021/07/28	1	32.10	4	32.35	31.25	-3	3,546	-0.08%
2021/07/21	2	33.10	0	0.00	32.05	2	3,943	0.05%
2021/07/20	2	33.75	1	34.60	33.35	1	4,137	0.02%
2021/07/19	2	34.10	1	34.10	34.20	1	4,223	0.02%
2021/07/16	0	0.00	1	34.65	34.35	-1	4,331	-0.02%
2021/07/14	0	0.00	2	33.60	33.95	-2	4,672	-0.04%
2021/07/13	2	33.88	15	35.18	33.65	-13	4,750	-0.27%
2021/07/12	14	35.02	21	35.18	34.10	-7	4,765	-0.15%
2021/07/09	6	35.96	6	36.15	35.65	0	4,708	0.00%
2021/07/08	12	37.26	5	36.50	36.50	7	4,707	0.15%
2021/07/07	5	37.18	8	37.08	37.20	-3	4,697	-0.06%
2021/07/06	1.7	35.69	5	35.80	35.60	-3.3	4,673	-0.07%
2021/07/05	0	0.00	2	36.60	36.60	-2	4,656	-0.04%
2021/07/02	1	35.55	5	35.80	35.20	-4	4,638	-0.09%
2021/07/01	16	36.94	5	36.35	36.10	11	4,592	0.24%
2021/06/30	1	36.50	0	0.00	36.15	1	4,555	0.02%
2021/06/29	6	36.93	6	37.11	36.50	0	4,505	0.00%
2021/06/28	11	37.28	1	38.40	37.00	10	4,427	0.23%
2021/06/25	12	39.38	28	40.59	38.40	-16	4,287	-0.37%
2021/06/24	8	38.96	9	38.99	38.95	-1	4,039	-0.02%
2021/06/23	33	38.42	5	38.13	39.20	28	3,882	0.72%
2021/06/22	8	36.75	4	37.56	36.00	4	3,501	0.11%
2021/06/21	2	37.40	30	35.27	37.65	-28	3,237	-0.86%
2021/06/18	0	0.00	6	33.14	34.40	-6	2,934	-0.20%
2021/06/16	1	32.00	0	0.00	30.80	1	2,898	0.03%
2021/06/15	11	31.85	0	0.00	31.65	11	2,929	0.38%
2021/06/11	1	31.00	0	0.00	30.85	1	2,903	0.03%
2021/06/08	0	0.00	11.7	30.64	30.60	-11.7	2,891	-0.41%
2021/06/07	1	29.70	0	0.00	30.05	1	2,921	0.03%
2021/06/03	0	0.00	2	30.55	30.35	-2	2,897	-0.07%
2021/06/02	3	30.65	0	0.00	30.55	3	2,890	0.10%
2021/06/01	2	30.80	0	0.00	31.25	2	2,880	0.07%
2021/05/25	10	28.59	0	0.00	28.20	10	2,798	0.36%
2021/05/20	1	27.10	0	0.00	26.90	1	2,814	0.04%
2021/05/12	0.7	30.14	1	31.60	29.40	-0.3	2,665	-0.01%
2021/05/11	0.7	33.57	0	0.00	32.00	0.7	2,599	0.03%
2021/05/07	0	0.00	1	35.45	36.15	-1	2,520	-0.04%
2021/05/06	3.2	34.00	50	34.30	34.10	-46.8	2,485	-1.88%
2021/05/05	2	35.85	0	0.00	34.95	2	2,431	0.08%
2021/05/04	7.2	34.79	0.1	36.00	35.35	7.1	2,402	0.30%
2021/05/03	1.1	37.02	1	37.35	36.90	0.1	2,315	0.00%
2021/04/29	5.1	39.00	2	38.73	38.30	3.1	2,258	0.14%
2021/04/28	2.1	40.95	22	41.43	40.00	-19.9	2,169	-0.92%
2021/04/27	2	40.15	7.4	40.19	39.85	-5.4	2,074	-0.26%
2021/04/26	75	41.06	3	40.95	41.00	72	1,997	3.60%
2021/04/22	3	35.42	1	36.95	34.90	2	1,698	0.12%
2021/04/21	0	0.00	2	36.35	36.20	-2	1,589	-0.13%
2021/04/20	7	36.06	3	35.20	35.50	4	1,497	0.27%
2021/04/19	0	0.00	1	33.80	35.20	-1	1,241	-0.08%
2021/04/16	1	31.50	1	31.10	32.00	0	1,153	0.00%
2021/04/15	0	0.00	1	30.50	30.40	-1	1,126	-0.09%
2021/04/13	3	30.85	0	0.00	30.75	3	1,311	0.23%
2021/04/12	0	0.00	1	30.95	30.90	-1	1,324	-0.08%
2021/04/09	0	0.00	11	30.20	30.15	-11	1,301	-0.85%
2021/04/08	0	30.50	0	0.00	30.50	0	1,295	0.00%
2021/04/06	1	30.20	0	0.00	30.25	1	1,310	0.08%
2021/03/26	1	30.50	1	30.55	30.65	0	1,299	0.00%
2021/03/24	1	30.60	0	0.00	30.30	1	1,283	0.08%
2021/03/23	1	30.55	0	0.00	30.60	1	1,294	0.08%
2021/03/18	0	0.00	0.1	30.70	30.85	-0.1	1,258	-0.01%
2021/02/26	1	30.10	0	0.00	30.25	1	1,153	0.09%
2021/02/22	1	30.10	0	0.00	30.00	1	1,246	0.08%
2021/02/19	0	0.00	1	28.85	28.80	-1	1,237	-0.08%
2021/01/25	0	0.00	2	28.55	28.50	-2	1,227	-0.16%
2021/01/22	3	28.50	0	0.00	28.75	3	1,223	0.25%
2021/01/15	0	0.00	1	30.10	30.10	-1	1,164	-0.09%
2021/01/13	20	30.30	0	0.00	29.95	20	1,107	1.81%
2021/01/12	0	0.00	12	30.56	30.20	-12	1,091	-1.10%
2021/01/11	12	31.28	0	0.00	30.90	12	1,068	1.12%
2021/01/07	0	0.00	6	32.47	32.55	-6	1,020	-0.59%
2021/01/06	5	30.81	1.1	31.53	32.15	3.9	946	0.41%
2020/12/30	0	0.00	10	28.80	28.75	-10	736	-1.36%
2020/12/29	0	0.00	1	28.55	29.00	-1	724	-0.14%
2020/12/25	10	28.00	4	28.15	28.20	6	669	0.90%
2020/12/09	0.8	28.00	0	0.00	27.75	0.8	578	0.13%
2020/12/07	1	28.15	0	0.00	28.20	1	555	0.18%
2020/12/02	0	0.00	0.1	28.30	28.55	-0.1	537	-0.02%
2020/11/24	0	0.00	0.1	28.40	28.50	-0.1	516	-0.01%
2020/11/10	0	0.00	2	26.85	26.70	-2	414	-0.48%
2020/11/03	0	0.00	2	25.40	25.45	-2	400	-0.50%
2020/10/29	0.6	25.70	0	0.00	25.60	0.6	406	0.15%
2020/10/23	0.9	25.70	0	0.00	25.70	0.9	393	0.23%
2020/10/20	0	0.00	0	25.90	25.75	0	431	-0.01%
2020/10/14	2	26.20	0	0.00	26.00	2	449	0.44%
2020/10/06	0	0.00	4	25.98	25.90	-4	514	-0.78%
2020/08/12	0	0.00	0.8	28.85	28.85	-0.8	1,016	-0.08%
2020/07/23	0	0.00	1	30.10	30.05	-1	1,065	-0.09%
2020/07/09	3	31.50	0	0.00	31.40	3	1,006	0.30%
2020/07/07	1	30.35	10	30.22	30.35	-9	969	-0.93%
2020/07/06	13	30.77	0	0.00	30.50	13	961	1.35%
2020/07/01	0	0.00	1	29.85	29.80	-1	951	-0.11%
2020/06/24	2	30.38	0	0.00	30.15	2	953	0.21%
2020/06/22	0	0.00	2	29.80	29.65	-2	933	-0.21%
2020/06/19	0	0.00	3	29.83	29.60	-3	935	-0.32%
2020/06/10	0	0.00	0.1	30.60	30.70	-0.1	1,000	-0.01%
2020/06/08	0	0.00	2	32.00	31.85	-2	1,049	-0.19%
2020/06/05	1	32.50	5	32.50	32.55	-4	1,038	-0.39%
2020/06/02	1	31.80	2	31.80	31.80	-1	986	-0.10%
2020/06/01	6	31.25	0	0.00	32.15	6	971	0.62%
2020/05/29	12	29.53	0	0.00	29.65	12	915	1.31%
2020/05/28	2	31.00	0	0.00	30.00	2	906	0.22%
2020/05/26	0	0.00	1	28.00	27.95	-1	740	-0.14%
2020/05/20	0	0.00	0	28.40	28.40	0	732	0.00%
2020/05/18	0	0.00	1	28.15	28.15	-1	737	-0.14%
2020/05/14	0	0.00	15	29.06	28.60	-15	734	-2.04%
2020/05/12	0	0.00	2	29.05	29.00	-2	724	-0.28%
2020/05/04	0	0.00	24	28.45	28.45	-24	766	-3.13%
2020/04/30	0	0.00	1	28.80	29.05	-1	779	-0.13%
2020/04/28	1	28.90	0	0.00	28.95	1	801	0.12%
2020/04/08	1	26.20	0	0.00	26.50	1	811	0.12%
2020/04/07	15	26.20	0	0.00	26.10	15	812	1.85%
2020/03/31	0	0.00	10	25.31	25.20	-10	814	-1.23%
2020/03/25	0	0.00	1	23.90	24.35	-1	853	-0.12%
2020/03/24	1	22.15	0	0.00	22.15	1	845	0.12%
2020/03/19	10	22.50	3	22.05	22.05	7	802	0.87%
2020/03/17	0	0.00	3	25.00	24.95	-3	778	-0.39%
2020/03/16	0	0.00	7	26.30	26.20	-7	758	-0.92%
2020/03/13	0	0.00	2	25.40	26.80	-2	740	-0.27%
2020/03/12	0	0.00	1	28.85	28.00	-1	701	-0.14%
2020/03/06	0	0.00	2	30.50	30.60	-2	658	-0.30%
2020/03/02	5	30.30	0	0.00	30.60	5	673	0.74%
2020/02/27	0	0.00	1	31.10	31.20	-1	665	-0.15%
2020/02/21	1	32.95	0	0.00	32.75	1	652	0.15%
2020/02/12	0	0.00	0.1	32.50	32.55	-0.1	654	-0.02%
2020/02/06	0.9	33.30	0	0.00	33.30	0.9	623	0.14%
2020/01/31	1	31.85	0	0.00	31.85	1	531	0.19%
2020/01/13	1	35.80	0	0.00	35.75	1	478	0.21%
2020/01/07	0	0.00	1	36.00	36.05	-1	473	-0.21%
2020/01/06	0	0.00	0	36.05	36.05	0	474	0.00%
2020/01/03	0	0.00	3	36.80	36.75	-3	475	-0.63%
2019/12/26	1	37.10	0	0.00	37.10	1	466	0.21%
2019/12/25	2	37.65	0	0.00	37.60	2	463	0.43%
2019/12/24	2	37.97	1	38.00	38.00	1	456	0.21%
2019/12/20	1	36.20	0	0.00	36.20	1	400	0.25%
2019/12/16	0	0.00	3	36.00	36.05	-3	388	-0.77%
2019/12/13	0.9	35.70	0	0.00	35.95	0.9	386	0.24%
2019/12/06	0	0.00	20	36.55	36.55	-20	385	-5.19%
2019/11/29	22	38.11	0	0.00	37.65	22	400	5.49%
2019/11/27	2	37.45	2	37.30	37.45	0	391	0.00%
2019/11/18	0	0.00	1	36.10	35.50	-1	378	-0.26%
2019/11/15	0.6	35.85	0	0.00	35.80	0.6	381	0.17%
2019/11/14	0	0.00	0.1	36.10	36.05	-0.1	378	-0.03%
2019/10/24	0	0.00	5	39.15	38.90	-5	487	-1.02%
2019/10/23	5	38.40	3	38.40	38.70	2	488	0.41%
2019/10/09	2	36.95	0	0.00	37.00	2	498	0.40%
2019/10/01	4	37.70	0	0.00	37.70	4	512	0.78%
2019/09/27	0	0.00	11	38.01	37.70	-11	512	-2.15%
2019/09/26	0	0.00	10	38.65	38.60	-10	521	-1.92%
2019/09/25	0	0.00	10	38.75	38.85	-10	544	-1.84%
2019/09/23	3	39.35	0	0.00	39.30	3	608	0.49%
2019/09/06	3	39.87	0	0.00	39.95	3	690	0.43%
2019/09/03	1	40.50	0	0.00	40.50	1	698	0.14%
2019/08/19	1	40.35	0	0.00	40.35	1	797	0.13%
2019/08/08	0	0.00	0	40.30	40.40	0	802	0.00%
2019/08/06	1	39.90	0	0.00	40.10	1	816	0.12%
2019/07/30	0	0.00	1	43.00	42.60	-1	859	-0.12%
2019/07/26	1	43.20	1	42.60	43.00	0	830	0.00%
2019/07/24	1	42.50	0	0.00	42.35	1	843	0.12%
2019/07/19	0	0.00	0	41.85	41.95	0	894	0.00%
2019/07/09	5	42.30	0	0.00	42.30	5	1,244	0.40%
2019/07/03	0	0.00	2	43.85	43.00	-2	1,265	-0.16%
2019/06/18	0	0.00	0.4	41.30	41.55	-0.4	1,310	-0.03%
2019/06/13	0	0.00	11	42.50	42.40	-11	1,328	-0.83%
2019/06/06	10	41.15	0	0.00	41.15	10	1,342	0.74%
2019/05/31	0	0.00	1	42.40	42.10	-1	1,347	-0.07%
2019/05/28	3	41.48	0	0.00	41.55	3	1,344	0.22%
2019/04/25	1	45.35	0	0.00	45.60	1	2,193	0.05%
2019/04/24	9	45.50	0	0.00	45.70	9	2,168	0.42%
2019/04/22	1	45.40	4	45.45	45.25	-3	2,133	-0.14%
2019/04/19	5	46.13	3	45.80	45.30	2	2,131	0.09%
2019/04/18	1	44.50	0	0.00	44.25	1	1,926	0.05%
2019/04/16	0	0.00	0.1	43.40	43.60	-0.1	1,868	0.00%
2019/04/11	0	0.00	10	43.08	43.00	-10	1,857	-0.54%
2019/04/02	1.8	42.80	0	0.00	43.00	1.8	1,749	0.10%
2019/04/01	0	0.00	2	43.15	43.20	-2	1,737	-0.12%
2019/03/11	10	42.10	0	0.00	42.10	10	1,686	0.59%
2019/03/07	1	43.00	0	0.00	42.10	1	1,731	0.06%
2019/02/22	0	0.00	1	44.80	44.60	-1	1,767	-0.06%
2019/02/20	3	44.40	0	0.00	44.75	3	1,636	0.18%
2019/02/18	1	44.10	0	0.00	44.10	1	1,686	0.06%
2019/02/14	0	0.00	1	44.50	44.25	-1	1,605	-0.06%
2019/02/12	12	45.37	6.1	44.70	44.75	5.9	1,546	0.38%
2019/02/11	3	43.30	3	43.12	43.70	0	1,479	0.00%
2019/01/30	8.5	43.96	9	44.11	43.30	-0.5	1,448	-0.04%
2019/01/29	2.2	43.09	1	43.50	43.50	1.2	1,323	0.09%
2019/01/28	8	43.65	1	44.05	43.75	7	1,301	0.54%
2019/01/25	1	40.65	1	40.60	43.70	0	1,059	0.00%
2019/01/17	0	0.00	7	39.25	39.00	-7	978	-0.72%
2019/01/15	0	0.00	3	39.35	39.35	-3	969	-0.31%
2019/01/11	10	40.25	0	0.00	39.30	10	1,012	0.99%
2019/01/04	0	0.00	1	36.50	36.60	-1	1,035	-0.10%
2018/12/27	1	38.20	0	0.00	37.75	1	1,142	0.09%
2018/12/13	0	0.00	1	39.90	40.00	-1	1,192	-0.08%
2018/11/22	2	37.93	0	0.00	37.50	2	1,178	0.17%
2018/11/21	8	39.64	8	39.38	38.60	0	1,182	0.00%
2018/11/19	1	38.75	2	38.15	38.50	-1	1,146	-0.09%
2018/11/16	0	0.00	1	38.60	37.85	-1	1,144	-0.09%
2018/11/15	3	37.75	0	0.00	39.15	3	1,111	0.27%
2018/10/30	0	0.00	1	31.75	33.20	-1	1,337	-0.07%
2018/10/26	0	0.00	1	33.50	33.00	-1	1,378	-0.07%
2018/10/25	0	0.00	1	34.05	33.40	-1	1,441	-0.07%
2018/10/24	4	34.90	0	0.00	35.00	4	1,471	0.27%
2018/10/17	8	35.58	1	35.65	35.40	7	1,645	0.43%
2018/10/15	0	0.00	3	33.80	33.95	-3	1,728	-0.17%
2018/10/12	0	0.00	0	34.00	33.80	0	1,746	0.00%
2018/10/11	0.1	33.30	0	0.00	33.30	0.1	1,777	0.01%
2018/10/05	0	0.00	2	39.25	39.50	-2	1,835	-0.11%
2018/10/04	0	0.00	1	41.25	41.15	-1	1,875	-0.05%
2018/09/11	1	41.65	0	0.00	42.20	1	3,288	0.03%
2018/09/10	3	40.60	4	40.80	40.60	-1	3,369	-0.03%
2018/09/04	0	0.00	1	46.50	46.35	-1	4,257	-0.02%
2018/09/03	0	0.00	1	47.30	45.90	-1	4,607	-0.02%
2018/08/28	1	47.00	0	0.00	46.85	1	5,178	0.02%
2018/08/22	1	48.75	0	0.00	47.70	1	5,679	0.02%
2018/08/13	1	48.80	7	49.06	48.80	-6	6,125	-0.10%
2018/08/10	0	0.00	1	53.20	52.80	-1	6,029	-0.02%
2018/08/06	0	0.00	2	55.50	55.00	-2	5,948	-0.03%
2018/08/03	31	55.69	0	0.00	54.90	31	5,951	0.52%
2018/08/01	13	57.03	1	57.50	57.10	12	5,907	0.20%
2018/07/31	2	55.95	17	55.09	56.80	-15	5,839	-0.26%
2018/07/30	1	54.70	16	54.77	54.70	-15	5,796	-0.26%
2018/07/25	1	53.60	0	0.00	53.60	1	5,624	0.02%
2018/07/24	0	0.00	1	52.20	53.50	-1	5,611	-0.02%
2018/07/23	2	51.70	2	52.90	51.50	0	5,592	0.00%
2018/07/19	0	0.00	1	54.80	55.40	-1	5,523	-0.02%
2018/07/18	30	55.00	0	0.00	55.00	30	5,534	0.54%
2018/07/16	1	56.50	0	0.00	55.00	1	5,448	0.02%
2018/07/10	6	55.57	1	56.00	55.50	5	5,375	0.09%
2018/07/06	0	0.00	34	51.53	53.80	-34	5,386	-0.63%
2018/07/04	5	56.10	0	0.00	56.30	5	5,479	0.09%
2018/07/03	2	56.80	2	58.25	55.60	0	5,448	0.00%
2018/07/02	5	59.74	0	0.00	59.00	5	5,367	0.09%
2018/06/29	2	58.30	5	58.60	58.20	-3	5,304	-0.06%
2018/06/28	1	58.30	17	57.36	57.20	-16	5,271	-0.30%
2018/06/26	0	0.00	27	56.99	57.00	-27	5,229	-0.52%
2018/06/25	1	61.00	3	59.17	59.10	-2	5,132	-0.04%
2018/06/22	10	59.55	2	60.30	60.70	8	5,078	0.16%
2018/06/21	0	0.00	11.2	60.24	59.10	-11.2	4,933	-0.23%
2018/06/20	36	61.46	34	62.81	59.80	2	4,874	0.04%
2018/06/19	10	61.65	20	61.80	61.40	-10	4,653	-0.21%
2018/06/15	13.1	63.66	15	62.87	62.50	-2	4,718	-0.04%
2018/06/14	33	61.88	43.3	61.08	61.00	-10.3	4,614	-0.22%
2018/06/13	29	58.87	20	60.50	58.80	9	4,357	0.21%
2018/06/12	47	59.82	24	60.13	58.80	23	4,350	0.53%
2018/06/11	14	59.22	10	58.75	59.50	4	4,382	0.09%
2018/06/08	34	53.02	34.8	53.31	54.90	-0.8	4,144	-0.02%
2018/06/07	2	50.70	0	0.00	50.90	2	3,814	0.05%
2018/06/06	1	51.00	3	51.43	51.50	-2	3,777	-0.05%
2018/06/05	9	50.19	23	51.05	49.85	-14	3,693	-0.38%
2018/06/04	1	49.55	2	50.25	49.50	-1	3,595	-0.03%
2018/06/01	5	51.20	82	52.20	49.70	-77	3,535	-2.18%
2018/05/31	5	49.84	104.5	50.12	50.90	-99.5	3,313	-3.00%	大賣/
2018/05/30	1	46.40	22	47.15	46.30	-21	3,131	-0.67%
2018/05/29	7	48.39	505	49.98	48.10	-498	3,072	-16.21%	大賣/鉅額交易
2018/05/28	39	49.36	514	49.65	49.70	-475	3,017	-15.74%	大賣/鉅額交易
2018/05/25	20	46.50	1	46.85	46.80	19	2,865	0.66%
2018/05/24	1	44.75	0	0.00	44.35	1	2,773	0.04%
2018/05/22	1	44.90	0	0.00	44.60	1	2,764	0.04%
2018/05/21	0.3	42.00	0	0.00	42.25	0.3	2,686	0.01%
2018/05/15	0	0.00	0.2	41.60	41.60	-0.2	2,701	-0.01%
2018/05/09	0.7	42.50	0	0.00	42.50	0.7	2,687	0.03%
2018/05/04	0	41.60	0	0.00	41.65	0	2,673	0.00%
2018/05/03	0.1	42.00	0	0.00	42.00	0.1	2,670	0.00%
2018/05/02	1	42.00	0	42.60	42.40	1	2,668	0.04%
2018/04/30	0.4	42.10	0	42.10	42.40	0.4	2,661	0.01%
2018/04/26	4	42.70	2	40.55	40.35	2	2,641	0.08%
2018/04/25	4	42.35	0	0.00	42.30	4	2,623	0.15%
2018/04/24	0	0.00	4	41.16	41.55	-4	2,610	-0.15%
2018/04/23	0	43.70	1	44.40	43.65	-1	2,577	-0.04%
2018/04/20	0.1	45.00	1	45.25	44.90	-1	2,564	-0.04%
2018/04/19	10	45.30	0	0.00	45.00	10	2,559	0.39%
2018/04/17	8	45.11	1	45.10	44.50	7	2,542	0.28%
2018/04/16	0	0.00	4	47.38	46.25	-4	2,506	-0.16%
2018/04/12	3	49.82	2	48.80	48.10	1	2,447	0.04%
2018/04/10	8	48.26	1	48.98	48.30	7	2,230	0.31%
2018/04/09	0.5	47.10	1	47.10	47.20	-0.4	2,101	-0.02%
2018/04/03	0	0.00	1	45.85	45.65	-1	2,074	-0.05%
2018/04/02	2	45.95	2	45.80	45.70	0	2,064	0.00%
2018/03/31	1	46.00	13	45.47	45.30	-12	2,053	-0.58%
2018/03/30	2	47.28	21	46.82	46.00	-19	2,037	-0.93%
2018/03/29	0	0.00	2	46.15	46.60	-2	1,983	-0.10%
2018/03/28	1	46.45	15	45.25	45.00	-14	1,951	-0.72%
2018/03/27	0	45.50	0	0.00	45.70	0	1,939	0.00%
2018/03/23	3	46.58	20	44.46	45.40	-17	1,885	-0.90%
2018/03/22	1	47.35	7	46.10	45.95	-6	1,831	-0.33%
2018/03/21	19	48.79	37	49.13	48.10	-18	1,754	-1.03%
2018/03/20	1	48.70	25	47.90	47.75	-24	1,615	-1.49%
2018/03/19	0	0.00	1	47.00	46.65	-1	1,488	-0.07%
2018/03/16	27	47.40	5	47.19	46.20	22	1,416	1.55%
2018/03/15	66	47.52	6	46.48	47.30	60	1,310	4.58%
2018/03/14	16	43.65	10	43.15	46.20	6	993	0.60%
2018/03/08	0	0.00	1	40.80	40.60	-1	824	-0.12%
2018/03/06	0	0.00	11	40.80	40.80	-11	837	-1.31%
2018/03/05	10	41.00	1	40.80	40.70	9	839	1.07%
2018/03/02	1	42.50	0	0.00	42.10	1	836	0.12%
2018/02/27	20	41.95	0	0.00	41.85	20	777	2.57%
2018/02/23	0	0.00	10	41.58	41.05	-10	744	-1.34%
2018/02/22	6	41.93	0	0.00	41.45	6	763	0.79%
2018/02/12	5	36.90	0	0.00	37.00	5	702	0.71%
2018/02/08	5	37.75	0	0.00	37.60	5	689	0.73%
2018/02/06	0	0.00	5	38.50	36.10	-5	686	-0.73%
2018/02/01	0	0.00	13	40.29	40.20	-13	703	-1.85%
2018/01/30	10	41.00	0	0.00	40.70	10	711	1.41%
2018/01/25	5	41.20	5	40.75	40.75	0	744	0.00%
2018/01/24	2	41.05	0	0.00	41.05	2	763	0.26%
2018/01/17	1	41.30	0.1	41.40	41.60	0.9	978	0.09%
2018/01/15	2	41.60	0	0.00	41.60	2	1,015	0.20%
2018/01/12	0	0.00	1	40.65	40.90	-1	1,089	-0.09%
2018/01/11	2	40.60	0	0.00	40.30	2	1,102	0.18%
2018/01/09	0.2	41.80	0	0.00	41.80	0.2	1,102	0.02%