裕民 (2606)-元富-吉利券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
56.2
漲跌
▼0.2
漲幅
-0.35%
成交量
6,974張
產業
上市航運類股
1037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

裕民 (2606)籌碼相關－元富-吉利券商分點個股進出

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

元富-吉利券商分點個股進出
元富-吉利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
2024/06/21	0	0.00	11	56.75	56.20	-11	12,668	-0.09%
2024/06/20	0.2	56.40	0	0.00	56.40	0.2	12,591	0.00%
2024/06/19	5	55.80	5	56.20	55.60	0	12,606	0.00%
2024/06/17	10	55.60	0	0.00	55.80	10	12,620	0.08%
2024/06/14	0.1	56.50	6	57.00	56.30	-5.9	12,708	-0.05%
2024/06/13	6	55.92	0	0.00	55.20	6	12,528	0.05%
2024/06/12	3.1	55.61	8	55.80	55.70	-4.9	12,391	-0.04%
2024/06/11	8.4	60.02	3	62.60	59.10	5.4	12,132	0.04%
2024/06/07	0	0.00	1.2	61.61	61.30	-1.2	11,895	-0.01%
2024/06/06	0	0.00	5.1	60.49	60.50	-5.1	11,796	-0.04%
2024/06/05	5	60.00	5.1	59.78	59.80	-0.1	11,822	0.00%
2024/06/04	1	58.20	0	0.00	58.20	1	11,751	0.01%
2024/05/31	8	60.11	7.1	60.98	58.80	0.9	11,823	0.01%
2024/05/30	5.2	59.20	0.2	59.30	59.00	5	11,768	0.04%
2024/05/29	2.2	60.82	5	61.78	59.50	-2.8	11,788	-0.02%
2024/05/28	7	60.74	5.1	60.78	60.70	1.9	11,603	0.02%
2024/05/27	6	58.17	0	0.00	58.70	6	11,599	0.05%
2024/05/24	0.1	57.00	0	0.00	57.60	0.1	11,600	0.00%
2024/05/23	1.5	57.33	0	0.00	57.10	1.5	11,725	0.01%
2024/05/22	0	0.00	0.1	58.40	58.30	-0.1	11,753	0.00%
2024/05/21	0.3	57.58	0	0.00	57.30	0.3	11,899	0.00%
2024/05/20	1	58.30	0	0.00	57.90	1	12,095	0.01%
2024/05/17	2.5	58.24	0	0.00	57.80	2.5	12,288	0.02%
2024/05/16	0	0.00	2	60.01	60.90	-2	12,071	-0.02%
2024/05/15	2.3	59.26	0.1	58.60	58.50	2.2	11,826	0.02%
2024/05/14	5	61.50	3	61.43	60.70	2	11,626	0.02%
2024/05/13	23.1	64.20	21	63.37	60.20	2.1	11,073	0.02%
2024/05/10	14.3	59.84	17.1	60.32	61.30	-2.8	9,899	-0.03%
2024/05/09	8.4	59.18	7.1	59.68	59.00	1.3	8,897	0.01%
2024/05/08	3.4	60.94	4.1	61.62	57.10	-0.7	8,408	-0.01%
2024/05/07	4.5	57.56	18	57.69	57.60	-13.5	7,191	-0.19%
2024/05/06	5	55.40	0	0.00	54.80	5	6,882	0.07%
2024/05/02	0.2	54.60	0	0.00	54.30	0.2	6,768	0.00%
2024/04/29	0.2	56.40	0	0.00	55.80	0.2	6,749	0.00%
2024/04/26	0	0.00	0.1	55.70	55.50	-0.1	6,702	0.00%
2024/04/25	0	0.00	5	54.20	54.00	-5	6,710	-0.07%
2024/04/24	5.1	53.60	0	0.00	54.00	5.1	6,739	0.08%
2024/04/22	3	56.57	0	0.00	54.80	3	6,731	0.04%
2024/04/19	1	55.60	2	55.00	55.30	-1	6,561	-0.02%
2024/04/18	2	54.20	4	54.20	53.70	-2	6,348	-0.03%
2024/04/17	2	53.70	0	0.00	53.70	2	6,380	0.03%
2024/04/16	4.1	54.61	1	55.90	54.60	3.1	6,422	0.05%
2024/04/15	3	56.07	0	56.70	56.40	3	6,546	0.05%
2024/04/12	5	55.20	5	55.70	55.90	0	6,550	0.00%
2024/04/10	0	54.20	15	54.00	54.20	-15	7,046	-0.21%
2024/04/09	0	0.00	5	53.80	54.40	-5	7,181	-0.07%
2024/04/08	5	52.40	9	52.30	52.70	-4	7,259	-0.06%
2024/04/03	0	0.00	1	52.60	52.50	-1	7,290	-0.01%
2024/03/21	0	0.00	1	54.30	54.20	-1	9,782	-0.01%
2024/03/20	4	55.78	4.1	55.22	55.00	-0.1	9,962	0.00%
2024/03/19	0.2	55.16	0	0.00	56.00	0.2	10,054	0.00%
2024/03/14	0	0.00	2	54.00	53.80	-2	10,348	-0.02%
2024/03/12	0.1	55.50	6	55.90	55.50	-5.9	10,958	-0.05%
2024/03/11	6	56.10	1	55.90	56.40	5	11,508	0.04%
2024/03/07	0	0.00	1	54.00	53.40	-1	14,347	-0.01%
2024/03/06	1	54.50	1	54.50	54.40	0	15,023	0.00%
2024/03/05	2	55.60	0	0.00	55.00	2	15,174	0.01%
2024/02/27	2	53.40	3	53.97	53.60	-1	15,795	-0.01%
2024/02/26	3.1	54.53	10	54.37	54.80	-6.9	15,766	-0.04%
2024/02/23	0	0.00	3	54.00	53.60	-3	15,632	-0.02%
2024/02/21	9.1	54.13	9	54.29	53.30	0.1	15,338	0.00%
2024/02/20	2.2	53.70	10	52.82	53.40	-7.8	15,142	-0.05%
2024/02/19	0	0.00	1	50.00	50.20	-1	14,915	-0.01%
2024/02/16	0.2	49.00	0	0.00	49.10	0.2	14,891	0.00%
2024/02/05	0	0.00	2	47.08	47.10	-2	14,909	-0.01%
2024/01/29	1	48.70	1	48.70	49.30	0	14,969	0.00%
2024/01/25	0	48.45	0	0.00	48.60	0	15,132	0.00%
2024/01/24	1	48.70	1	48.85	48.45	0	15,121	0.00%
2024/01/23	5	48.65	1	48.75	48.65	4	15,088	0.03%
2024/01/22	1	48.70	0	0.00	48.40	1	15,122	0.01%
2024/01/19	6	48.50	7	49.15	48.30	-1	15,095	-0.01%
2024/01/18	0	0.00	1	48.95	48.65	-1	15,094	-0.01%
2024/01/17	2	48.15	1	48.70	47.80	1	15,068	0.01%
2024/01/16	5	48.84	0	0.00	48.45	5	15,033	0.03%
2024/01/15	0	0.00	1	50.10	50.00	-1	15,039	-0.01%
2024/01/12	0	0.00	2	50.50	50.00	-2	15,155	-0.01%
2024/01/11	4	49.78	2	49.70	49.70	2	15,349	0.01%
2024/01/09	1	52.00	1	51.60	51.70	0	15,301	0.00%
2024/01/05	26	54.88	29	55.13	54.90	-3	15,025	-0.02%
2024/01/04	1	54.80	4	54.65	54.40	-3	14,758	-0.02%
2024/01/03	1	52.90	0	0.00	52.80	1	14,465	0.01%
2023/12/27	11	53.21	17.1	53.68	52.80	-6.1	14,386	-0.04%
2023/12/26	8	51.98	6	52.18	52.60	2	14,313	0.01%
2023/12/25	17	51.45	6	50.75	50.40	11	14,156	0.08%
2023/12/22	13	53.77	18	53.66	53.70	-5	14,014	-0.04%
2023/12/21	3.1	53.49	10	52.23	53.60	-6.9	13,779	-0.05%
2023/12/19	2.1	51.94	85	51.54	51.60	-82.9	13,198	-0.63%
2023/12/18	8	52.55	1	53.40	53.00	7	13,098	0.05%
2023/12/15	5	51.60	0	0.00	51.60	5	12,775	0.04%
2023/12/14	6	52.07	1	51.70	51.70	5	12,793	0.04%
2023/12/13	1	52.50	0	0.00	52.70	1	12,866	0.01%
2023/12/12	17	52.48	1	52.60	52.60	16	13,404	0.12%
2023/12/11	9	52.53	7	52.16	52.50	2	13,526	0.01%
2023/12/08	6.1	53.07	3	53.23	53.20	3.1	13,354	0.02%
2023/12/07	12	53.22	6	53.28	53.10	6	13,060	0.05%
2023/12/06	40	54.85	16.1	54.80	54.70	23.9	12,717	0.19%
2023/12/05	65.2	58.73	29.2	58.17	57.00	36	12,129	0.30%
2023/12/04	2.2	55.51	15	55.39	56.90	-12.8	9,925	-0.13%
2023/12/01	21	51.33	36.4	50.84	51.80	-15.4	9,065	-0.17%
2023/11/30	9	48.68	9	49.66	48.35	0	8,376	0.00%
2023/11/29	1	48.50	14	47.82	47.90	-13	8,206	-0.16%
2023/11/28	53.1	49.20	30	49.89	48.55	23.1	8,083	0.29%
2023/11/27	7	48.05	4	48.45	47.80	3	7,400	0.04%
2023/11/24	1	45.90	0	0.00	45.90	1	7,117	0.01%
2023/11/21	1	45.00	2	45.10	45.00	-1	7,089	-0.01%
2023/11/20	2	45.53	3	45.02	45.00	-1	7,150	-0.01%
2023/11/16	3	44.77	7	44.98	45.05	-4	7,488	-0.05%
2023/11/13	6	44.79	1	44.85	44.85	5	8,659	0.06%
2023/11/10	2	45.50	2	45.00	45.00	0	8,629	0.00%
2023/11/08	1	47.25	0	0.00	47.30	1	8,651	0.01%
2023/11/07	1	47.45	1	47.20	47.20	0	8,679	0.00%
2023/11/06	1	47.10	1	47.50	47.50	0	8,756	0.00%
2023/11/03	0	0.00	8	46.81	47.20	-8	8,722	-0.09%
2023/11/02	1	44.75	0	0.00	45.95	1	8,607	0.01%
2023/11/01	2	44.18	2	44.05	44.05	0	8,576	0.00%
2023/10/31	1	44.50	1	44.30	44.30	0	8,586	0.00%
2023/10/26	3	43.88	1	43.65	43.60	2	8,624	0.02%
2023/10/25	2	45.18	2	44.75	44.75	0	8,709	0.00%
2023/10/24	1	44.70	2	44.83	45.10	-1	8,780	-0.01%
2023/10/23	13	45.32	8	45.77	45.20	5	8,736	0.06%
2023/10/20	2	47.65	0	0.00	46.90	2	8,654	0.02%
2023/10/19	1	48.70	3	47.80	48.70	-2	8,620	-0.02%
2023/10/18	0.2	47.15	7	47.30	46.20	-6.9	8,414	-0.08%
2023/10/17	1	46.10	1	46.20	46.20	0	8,324	0.00%
2023/10/16	2	46.28	0	0.00	46.10	2	8,348	0.02%
2023/10/13	2	47.00	1	46.15	46.15	1	8,373	0.01%
2023/10/12	7	46.15	2	46.75	46.75	5	8,350	0.06%
2023/10/11	3	47.32	6	46.80	46.35	-3	8,339	-0.04%
2023/10/06	7	46.74	7	47.19	47.35	0	8,251	0.00%
2023/10/05	5	45.70	1	45.95	45.45	4	8,169	0.05%
2023/10/04	4	45.48	0	0.00	45.40	4	8,133	0.05%
2023/10/03	1	46.55	0	0.00	45.80	1	8,093	0.01%
2023/10/02	1.2	46.80	0	0.00	46.80	1.2	8,043	0.01%
2023/09/27	1.3	48.83	0	0.00	48.30	1.3	8,137	0.02%
2023/09/25	6	48.28	0	0.00	48.40	6	8,079	0.07%
2023/09/22	0	0.00	2	48.55	48.30	-2	8,089	-0.02%
2023/09/21	5	49.96	3	49.93	49.45	2	8,031	0.02%
2023/09/20	1	49.80	4.3	50.40	49.75	-3.3	7,883	-0.04%
2023/09/19	42	50.34	36	51.73	50.20	6	7,605	0.08%
2023/09/18	6	49.81	3.2	50.32	50.70	2.8	7,397	0.04%
2023/09/15	14.4	49.67	22.2	50.30	50.00	-7.8	7,169	-0.11%
2023/09/14	10	46.48	8	46.01	46.90	2	6,451	0.03%
2023/09/11	3	45.23	2	45.15	44.70	1	6,246	0.02%
2023/09/08	3	46.02	2	45.90	45.75	1	6,222	0.02%
2023/09/06	5	45.90	0	0.00	45.65	5	6,172	0.08%
2023/09/04	0	0.00	3.2	46.63	46.65	-3.2	6,133	-0.05%
2023/08/31	1	45.45	0	0.00	45.45	1	6,100	0.02%
2023/08/28	0.1	44.65	0	0.00	44.80	0.1	6,111	0.00%
2023/08/23	3	46.62	1	46.75	46.65	2	6,043	0.03%
2023/08/22	0	0.00	2	47.23	47.40	-2	6,039	-0.03%
2023/08/21	26.4	47.84	22	48.30	46.30	4.4	5,782	0.08%
2023/08/18	9.5	48.11	14.2	48.25	49.05	-4.7	5,297	-0.09%
2023/08/17	0.2	44.30	1	44.30	44.60	-0.8	4,597	-0.02%
2023/08/16	0.4	42.16	1	42.10	42.10	-0.6	4,482	-0.01%
2023/08/11	0	0.00	1	44.30	44.30	-1	4,362	-0.02%
2023/08/08	0	0.00	1	43.45	43.55	-1	4,268	-0.02%
2023/08/07	1.1	43.17	0	0.00	43.15	1.1	4,308	0.03%
2023/07/28	9.1	44.30	11	44.65	44.05	-1.9	4,374	-0.04%
2023/07/27	3	43.23	0	0.00	43.20	3	4,271	0.07%
2023/07/24	1	41.05	0	0.00	40.85	1	4,345	0.02%
2023/07/18	0	0.00	2	43.30	43.00	-2	4,369	-0.05%
2023/07/14	0.2	44.25	0	0.00	43.80	0.2	4,340	0.00%
2023/07/10	1	44.35	0	0.00	43.50	1	4,397	0.02%
2023/07/06	2	45.50	0	0.00	45.30	2	4,363	0.05%
2023/07/05	2	49.65	0	0.00	49.75	2	4,279	0.05%
2023/07/04	1	49.50	0	0.00	49.30	1	4,326	0.02%
2023/06/27	1	48.35	0	0.00	48.20	1	4,492	0.02%
2023/06/26	0	0.00	20	48.80	48.45	-20	4,580	-0.44%
2023/06/21	1	48.70	21	48.10	48.10	-20	4,574	-0.44%
2023/06/16	0	0.00	2	49.80	49.45	-2	4,670	-0.04%
2023/06/15	0	0.00	1	49.50	49.45	-1	4,672	-0.02%
2023/06/14	4	49.90	0	0.00	49.70	4	4,760	0.08%
2023/06/13	10	48.80	0	0.00	48.85	10	4,833	0.21%
2023/06/12	30	49.05	0	0.00	49.05	30	5,046	0.59%
2023/06/08	3	50.10	0	0.00	49.60	3	5,238	0.06%
2023/05/31	1	48.60	0.1	48.60	48.40	0.9	5,966	0.01%
2023/05/30	0	0.00	7	49.40	49.05	-7	6,381	-0.11%
2023/05/26	10	49.70	1	50.00	49.05	9	7,480	0.12%
2023/05/25	1	51.30	0	0.00	50.80	1	7,598	0.01%
2023/05/23	1	54.10	0	0.00	53.00	1	7,571	0.01%
2023/05/19	1	53.40	0	0.00	53.50	1	7,625	0.01%
2023/05/12	1	54.70	0	0.00	54.30	1	7,672	0.01%
2023/05/11	4	55.50	9	55.12	55.10	-5	7,674	-0.07%
2023/05/10	4	55.05	2	54.70	55.10	2	7,665	0.03%
2023/05/08	1	52.70	0	0.00	52.60	1	7,622	0.01%
2023/05/03	1	53.30	1	53.30	53.30	0	7,646	0.00%
2023/05/02	0	0.00	1	52.90	54.00	-1	7,645	-0.01%
2023/04/28	1	52.60	2	54.05	54.40	-1	7,622	-0.01%
2023/04/14	0	0.00	1	56.90	57.70	-1	7,704	-0.01%
2023/04/12	1	56.90	1	56.80	56.80	0	7,661	0.00%
2023/04/07	0	0.00	1	57.20	57.60	-1	7,673	-0.01%
2023/04/06	3	56.57	6	57.90	55.80	-3	7,597	-0.04%
2023/03/31	3	55.97	1	54.70	55.80	2	7,472	0.03%
2023/03/28	0	0.00	1	54.40	54.50	-1	8,489	-0.01%
2023/03/27	2	54.25	1.1	55.14	54.60	0.9	8,860	0.01%
2023/03/24	1	53.80	1	54.20	54.10	0	9,209	0.00%
2023/03/23	4	54.53	0	0.00	53.80	4	9,429	0.04%
2023/03/22	0	0.00	0.2	56.53	56.20	-0.2	9,505	0.00%
2023/03/21	0	0.00	1	56.60	56.80	-1	9,597	-0.01%
2023/03/20	0	0.00	1	55.70	55.80	-1	9,645	-0.01%
2023/03/13	1.1	57.02	0	0.00	57.30	1.1	9,596	0.01%
2023/03/10	0	0.00	1	58.90	58.40	-1	9,541	-0.01%
2023/03/08	10	59.69	4	59.53	59.50	6	9,632	0.06%
2023/03/07	2	60.90	1	61.40	61.60	1	9,517	0.01%
2023/03/06	6	59.68	4	60.70	60.90	2	9,491	0.02%
2023/03/03	8	60.20	9	60.72	60.40	-1	9,645	-0.01%
2023/03/02	5.3	60.05	5	60.50	60.30	0.3	9,587	0.00%
2023/03/01	9.3	58.89	6.1	60.24	57.40	3.3	9,184	0.04%
2023/02/24	6.2	60.92	5.1	60.90	61.00	1.1	8,786	0.01%
2023/02/23	21.1	54.97	35	55.19	56.60	-13.9	8,081	-0.17%
2023/02/22	0	0.00	1	51.40	51.50	-1	7,877	-0.01%
2023/02/20	1	49.75	0	0.00	49.75	1	8,173	0.01%
2023/02/09	2	51.80	0	0.00	51.70	2	8,711	0.02%
2023/02/07	0	0.00	2	51.00	51.20	-2	8,809	-0.02%
2023/02/06	0	0.00	2	50.30	50.40	-2	8,846	-0.02%
2023/02/03	0	0.00	2	50.90	50.30	-2	8,854	-0.02%
2023/02/02	2	50.55	1	50.80	50.90	1	8,866	0.01%
2023/02/01	2	49.90	2	50.20	50.90	0	8,801	0.00%
2023/01/16	1	48.70	0	0.00	49.00	1	8,737	0.01%
2023/01/13	0	0.00	1	49.80	49.80	-1	8,691	-0.01%
2023/01/09	0	0.00	1	47.45	48.00	-1	8,710	-0.01%
2023/01/06	1	46.15	0	0.00	46.30	1	8,728	0.01%
2023/01/04	0	0.00	3	46.12	46.30	-3	8,838	-0.03%
2023/01/03	14	48.36	12	47.37	47.50	2	8,787	0.02%
2022/12/30	14	48.96	16	48.71	48.60	-2	8,789	-0.02%
2022/12/29	1	48.30	2	48.45	48.70	-1	8,907	-0.01%
2022/12/28	4	48.80	4	49.06	48.80	0	8,912	0.00%
2022/12/26	4	49.03	4.1	49.09	49.00	-0.1	8,949	0.00%
2022/12/23	4	50.48	2.1	50.10	50.10	1.9	8,926	0.02%
2022/12/22	12	50.87	14	50.95	51.90	-2	8,837	-0.02%
2022/12/21	0.1	49.25	2	48.80	49.45	-1.9	8,400	-0.02%
2022/12/20	3	48.20	4	48.48	48.20	-1	8,143	-0.01%
2022/12/19	15.1	49.05	7	47.91	47.60	8.1	7,937	0.10%
2022/12/16	3	51.23	10	50.63	49.85	-7	7,667	-0.09%
2022/12/15	2.1	50.34	12	49.94	50.50	-9.9	7,438	-0.13%
2022/12/13	1	47.40	7	47.35	47.95	-6	7,307	-0.08%
2022/12/02	27	46.76	28	47.95	46.75	-1	7,478	-0.01%
2022/12/01	3.1	48.18	1	48.25	48.05	2.1	7,426	0.03%
2022/11/29	0.1	46.35	0	0.00	46.55	0.1	7,190	0.00%
2022/11/28	0.2	45.38	0	0.00	45.35	0.2	7,152	0.00%
2022/11/25	0.5	45.83	1	46.60	46.50	-0.5	7,025	-0.01%
2022/11/24	4.4	44.08	13	44.62	44.50	-8.6	6,835	-0.13%
2022/11/18	0	0.00	1	42.85	42.85	-1	6,686	-0.01%
2022/11/16	0	0.00	3	43.45	43.15	-3	6,589	-0.05%
2022/11/15	1	42.20	1	42.35	42.30	0	6,364	0.00%
2022/11/11	0	0.00	1	39.00	39.60	-1	6,182	-0.02%
2022/11/10	0	0.00	2	38.50	38.50	-2	6,125	-0.03%
2022/11/09	1	38.00	1	38.25	38.25	0	6,142	0.00%
2022/11/08	1	38.70	3	38.30	38.20	-2	6,163	-0.03%
2022/11/07	7	37.37	5	37.55	37.80	2	6,117	0.03%
2022/11/04	0	0.00	2	35.33	36.65	-2	6,074	-0.03%
2022/11/03	6	34.89	0	0.00	35.30	6	5,931	0.10%
2022/11/02	2	35.20	0	0.00	35.25	2	5,945	0.03%
2022/11/01	1	35.15	0	0.00	35.25	1	5,906	0.02%
2022/10/31	1	35.15	0	0.00	35.20	1	5,903	0.02%
2022/10/28	1	35.95	0	0.00	35.70	1	5,926	0.02%
2022/10/27	0	0.00	3	35.68	36.35	-3	5,931	-0.05%
2022/10/26	3	35.32	0	0.00	35.50	3	5,976	0.05%
2022/10/24	0	0.00	5	36.51	36.50	-5	6,043	-0.08%
2022/10/21	6	34.80	0	0.00	34.75	6	5,970	0.10%
2022/10/20	0	0.00	1	33.80	35.40	-1	6,018	-0.02%
2022/10/19	2	35.88	1	36.00	35.30	1	5,981	0.02%
2022/10/18	1	35.75	0	0.00	35.40	1	6,013	0.02%
2022/10/13	4	35.08	2	35.05	35.45	2	6,761	0.03%
2022/10/12	1	36.40	1	36.60	36.90	0	6,911	0.00%
2022/10/11	0	0.00	7	38.50	37.75	-7	6,919	-0.10%
2022/10/06	0	0.00	1	39.35	40.10	-1	6,862	-0.01%
2022/10/05	2	39.38	0	0.00	39.10	2	6,785	0.03%
2022/10/03	0	0.00	3	37.47	37.35	-3	6,742	-0.04%
2022/09/30	1	35.95	2	35.90	36.50	-1	6,774	-0.01%
2022/09/29	2	36.90	1.3	37.04	36.80	0.7	6,750	0.01%
2022/09/28	3	37.43	3	37.18	36.65	0	6,741	0.00%
2022/09/26	3	39.68	11	38.94	38.45	-8	6,742	-0.12%
2022/09/23	7	41.20	1	41.20	41.10	6	6,693	0.09%
2022/09/22	23	40.78	26	41.07	40.45	-3	6,612	-0.05%
2022/09/21	50.1	41.00	52	41.30	41.10	-1.9	6,460	-0.03%
2022/09/20	1	39.30	0	0.00	39.25	1	6,180	0.02%
2022/09/19	0.1	39.30	0	0.00	39.00	0.1	6,355	0.00%
2022/09/16	3	40.80	3	40.95	41.05	0	6,414	0.00%
2022/09/15	1	41.05	1	41.35	40.55	0	6,587	0.00%
2022/09/14	2	38.75	3	38.98	39.85	-1	6,586	-0.02%
2022/09/12	4	38.39	2	37.93	37.90	2	6,890	0.03%
2022/09/07	2	36.43	4	36.15	37.20	-2	7,174	-0.03%
2022/09/06	88	36.74	2.2	37.09	36.85	85.9	7,214	1.19%
2022/09/05	3	37.02	0	0.00	36.70	3	7,274	0.04%
2022/09/02	2	37.05	2	37.50	37.00	0	7,312	0.00%
2022/09/01	1	37.70	1	37.55	37.55	0	7,339	0.00%
2022/08/31	4	37.60	0	0.00	38.15	4	7,394	0.05%
2022/08/29	3	38.28	87	38.30	38.40	-84	7,400	-1.14%
2022/08/26	0	0.00	1	40.35	40.20	-1	7,488	-0.01%
2022/08/25	2	39.95	0	0.00	39.95	2	7,530	0.03%
2022/08/23	2	40.05	0.6	40.15	40.10	1.4	7,950	0.02%
2022/08/22	0	0.00	30	40.50	40.55	-30	8,132	-0.37%
2022/08/19	1	41.95	14	42.38	41.95	-13	8,296	-0.16%
2022/08/18	63	42.84	19	43.14	42.85	44	8,556	0.51%
2022/08/17	2	42.48	1	42.75	42.40	1	8,576	0.01%
2022/08/16	1	41.50	0	0.00	41.50	1	8,654	0.01%
2022/08/15	1	41.45	1	41.70	42.30	0	8,896	0.00%
2022/08/12	1	42.05	1	42.25	42.35	0	9,009	0.00%
2022/08/10	1	41.80	1	41.75	41.50	0	9,250	0.00%
2022/08/09	0	0.00	2	41.53	41.30	-2	9,411	-0.02%
2022/08/04	1	40.05	0	0.00	40.45	1	10,049	0.01%
2022/08/03	1	41.30	0	0.00	40.85	1	10,233	0.01%
2022/08/02	4	41.23	1	41.35	41.30	3	10,482	0.03%
2022/07/29	4	42.19	1	42.05	41.90	3	11,141	0.03%
2022/07/26	0	0.00	1	41.85	42.15	-1	11,592	-0.01%
2022/07/25	2	42.05	1.7	42.06	42.10	0.3	11,855	0.00%
2022/07/22	3	42.70	0	0.00	42.85	3	12,103	0.02%
2022/07/21	45	44.31	40	42.73	43.30	5	12,295	0.04%
2022/07/20	3	41.68	2	42.00	41.45	1	12,072	0.01%
2022/07/19	3	41.53	4	41.59	41.50	-1	12,205	-0.01%
2022/07/07	1	38.60	1	39.10	39.45	0	15,220	0.00%
2022/07/06	2	39.73	3	39.92	39.05	-1	15,215	-0.01%
2022/07/05	3	40.20	1	39.20	40.35	2	15,211	0.01%
2022/07/04	2	38.95	6	39.62	39.55	-4	15,179	-0.03%
2022/07/01	3	40.60	6	40.50	38.90	-3	15,157	-0.02%
2022/06/30	9	41.54	5	41.27	41.05	4	15,084	0.03%
2022/06/29	2	42.43	1	42.60	42.30	1	15,036	0.01%
2022/06/28	1	43.20	0	0.00	43.50	1	14,977	0.01%
2022/06/27	2.2	43.80	1	44.10	43.65	1.2	14,966	0.01%
2022/06/23	1	45.35	1	43.65	43.85	0	14,697	0.00%
2022/06/22	1	46.30	1	45.50	45.50	0	14,558	0.00%
2022/06/21	1	48.50	1	48.65	47.95	0	14,233	0.00%
2022/06/20	12	48.46	1	49.30	48.00	11	13,989	0.08%
2022/06/17	7	51.37	1	51.60	51.80	6	13,700	0.04%
2022/06/16	11	53.15	1	52.40	52.40	10	13,487	0.07%
2022/06/15	2	55.15	1	54.60	54.60	1	13,433	0.01%
2022/06/14	6	55.68	0	0.00	55.60	6	13,477	0.04%
2022/06/13	1	55.60	1.2	56.35	56.50	-0.2	13,726	0.00%
2022/06/10	2	57.50	1	57.20	57.20	1	14,145	0.01%
2022/06/09	1	58.30	0	0.00	58.20	1	14,520	0.01%
2022/06/08	0	0.00	1	58.20	58.30	-1	14,847	-0.01%
2022/06/07	1	57.90	10	58.00	57.80	-9	15,624	-0.06%
2022/06/06	4	58.85	1	59.50	58.50	3	15,684	0.02%
2022/06/01	11	59.18	1	59.50	59.50	10	15,733	0.06%
2022/05/31	8	59.76	9	59.57	59.00	-1	15,703	-0.01%
2022/05/30	10	61.62	4.2	61.85	61.50	5.8	15,495	0.04%
2022/05/27	1	61.50	2	62.35	62.80	-1	15,313	-0.01%
2022/05/26	4.1	63.68	5	61.26	61.20	-0.9	15,150	-0.01%
2022/05/24	34	61.25	33	61.86	61.10	1	15,143	0.01%
2022/05/23	9	61.68	9	61.66	61.30	0	15,342	0.00%
2022/05/20	5	59.54	2	59.50	59.00	3	15,223	0.02%
2022/05/19	1	57.60	18	57.09	57.50	-17	15,237	-0.11%
2022/05/18	3	59.80	2	59.70	59.20	1	15,152	0.01%
2022/05/17	1	59.30	1	59.30	59.40	0	15,086	0.00%
2022/05/16	3	58.33	1	59.50	61.40	2	14,984	0.01%
2022/05/13	0	0.00	1	61.00	60.50	-1	14,742	-0.01%
2022/05/12	1	60.50	4	61.95	60.00	-3	14,645	-0.02%
2022/05/11	21.2	62.67	22	64.64	62.70	-0.9	14,408	-0.01%
2022/05/10	5.2	64.11	7	64.26	64.70	-1.8	14,364	-0.01%
2022/05/09	3.2	66.67	9	64.80	63.10	-5.8	14,165	-0.04%
2022/05/06	8	65.95	2	65.50	66.00	6	13,914	0.04%
2022/05/05	2.1	64.81	0	0.00	65.30	2.1	13,608	0.02%
2022/05/04	10	65.17	5	65.38	64.20	5	13,444	0.04%
2022/05/03	3	63.47	1	62.60	63.40	2	13,257	0.02%
2022/04/29	1	65.50	3	64.40	64.20	-2	13,166	-0.02%
2022/04/28	2	63.70	2	62.75	62.00	0	12,901	0.00%
2022/04/27	3.1	64.59	6	64.07	64.50	-2.9	12,636	-0.02%
2022/04/26	0.2	63.80	15	64.33	62.80	-14.8	12,335	-0.12%
2022/04/25	43	65.94	17	64.80	66.30	26	12,021	0.22%
2022/04/22	13.4	68.72	11	69.03	69.10	2.4	11,733	0.02%
2022/04/21	34.1	68.51	49.5	68.73	69.50	-15.3	11,261	-0.14%
2022/04/20	75.3	66.91	74.1	67.25	65.90	1.2	10,553	0.01%
2022/04/19	6	64.47	5	63.96	64.80	1	9,265	0.01%
2022/04/18	9	61.66	6	61.47	62.10	3	8,963	0.03%
2022/04/15	8	62.31	6	62.03	62.30	2	8,829	0.02%
2022/04/14	0	0.00	4	59.05	59.80	-4	8,508	-0.05%
2022/04/13	3	57.90	1	58.80	58.10	2	8,484	0.02%
2022/04/08	4	57.63	1	57.40	57.30	3	8,519	0.04%
2022/04/06	2	58.35	0	0.00	58.00	2	8,554	0.02%
2022/03/31	1	59.50	1	59.10	59.10	0	8,696	0.00%
2022/03/29	1	59.00	0	0.00	58.70	1	9,176	0.01%
2022/03/25	9	59.71	8	59.95	59.20	1	10,155	0.01%
2022/03/24	0	0.00	1	61.40	62.00	-1	10,372	-0.01%
2022/03/23	1	61.70	3	61.70	61.80	-2	10,790	-0.02%
2022/03/18	3	61.80	3	61.67	61.70	0	11,220	0.00%
2022/03/17	11.1	61.73	21	62.65	63.40	-9.9	11,268	-0.09%
2022/03/16	19	63.40	22	63.49	61.60	-3	11,267	-0.03%
2022/03/15	15.1	65.41	13	63.15	62.50	2.1	11,099	0.02%
2022/03/14	12.4	66.61	7	67.04	67.20	5.4	11,077	0.05%
2022/03/11	81.1	65.02	76	65.41	65.10	5.1	10,840	0.05%
2022/03/10	3	65.33	7	63.59	65.60	-4	10,814	-0.04%
2022/03/09	2	60.00	2	59.80	59.80	0	10,174	0.00%
2022/03/08	1	58.60	0	0.00	59.10	1	10,330	0.01%
2022/03/04	0	0.00	1.2	61.77	61.50	-1.2	10,302	-0.01%
2022/03/03	4	60.78	5	61.70	61.80	-1	10,289	-0.01%
2022/03/02	4.1	60.76	8	60.30	60.30	-3.9	10,282	-0.04%
2022/03/01	2.1	60.61	4	61.00	61.00	-1.9	10,362	-0.02%
2022/02/25	4.1	62.24	4	60.88	60.50	0.1	10,445	0.00%
2022/02/24	6	61.90	9	60.66	59.90	-3	10,301	-0.03%
2022/02/23	15.3	62.98	13	61.19	61.50	2.3	10,203	0.02%
2022/02/22	6	61.70	3	60.20	60.30	3	9,947	0.03%
2022/02/21	4	61.48	4	61.65	61.10	0	9,883	0.00%
2022/02/18	0	0.00	5	59.94	60.90	-5	9,838	-0.05%
2022/02/17	1	59.90	1	60.50	59.70	0	9,848	0.00%
2022/02/16	0	0.00	3	60.60	60.50	-3	9,907	-0.03%
2022/02/15	0	0.00	2	59.50	59.40	-2	9,999	-0.02%
2022/02/14	2	60.00	2	59.10	58.60	0	10,179	0.00%
2022/02/10	0	0.00	2	59.35	59.70	-2	10,690	-0.02%
2022/02/08	1	56.80	4	57.70	57.90	-3	10,744	-0.03%
2022/02/07	0.1	56.70	3	56.37	56.80	-2.9	10,889	-0.03%
2022/01/25	2	53.50	2	52.10	52.10	0	11,378	0.00%
2022/01/24	1	53.50	1	54.60	54.80	0	11,476	0.00%
2022/01/20	0	0.00	1	55.50	56.00	-1	11,782	-0.01%
2022/01/19	1	56.30	0	0.00	55.20	1	11,905	0.01%
2022/01/17	1	57.50	1	57.40	57.40	0	12,348	0.00%
2022/01/14	1	56.80	2	57.00	58.20	-1	12,809	-0.01%
2022/01/12	1	58.00	0	0.00	57.00	1	13,150	0.01%
2022/01/07	5.1	58.96	0	0.00	58.80	5.1	14,396	0.04%
2022/01/03	11	59.26	0	0.00	60.00	11	19,950	0.06%
2021/12/30	2	60.35	0	0.00	60.40	2	20,752	0.01%
2021/12/28	1	61.00	5	61.08	61.00	-4	22,378	-0.02%
2021/12/24	3	62.07	5	63.40	62.00	-2	25,225	-0.01%
2021/12/23	5	63.32	6	63.55	63.00	-1	25,739	0.00%
2021/12/22	4	64.15	1	62.60	64.30	3	25,689	0.01%
2021/12/21	11	63.11	12	63.25	63.70	-1	25,369	0.00%
2021/12/20	2	61.15	1	62.00	60.40	1	24,862	0.00%
2021/12/17	3.2	61.36	13	61.15	60.80	-9.8	24,709	-0.04%
2021/12/16	22	59.75	18	60.09	59.70	4	24,393	0.02%
2021/12/15	2.1	59.20	22	59.77	60.00	-19.9	24,326	-0.08%
2021/12/14	0	0.00	10	59.10	58.30	-10	24,183	-0.04%
2021/12/13	1	59.60	0	0.00	60.30	1	24,095	0.00%
2021/12/10	2	59.45	2	59.40	60.10	0	24,122	0.00%
2021/12/09	0	0.00	9	60.67	60.40	-9	24,195	-0.04%
2021/12/08	42	60.85	34	60.43	60.60	8	24,358	0.03%
2021/12/07	1	59.30	22	58.92	59.30	-21	24,014	-0.09%
2021/12/06	13	58.24	7	58.24	57.50	6	23,920	0.03%
2021/12/03	22	56.18	22	56.34	56.20	0	23,755	0.00%
2021/12/02	2	56.50	7	57.00	56.40	-5	23,998	-0.02%
2021/12/01	1.1	53.41	1	54.00	55.00	0.1	23,914	0.00%
2021/11/26	0	0.00	2	52.10	52.00	-2	24,668	-0.01%
2021/11/25	1	54.40	1	54.20	54.20	0	24,831	0.00%
2021/11/24	5	54.60	3	54.73	55.00	2	25,196	0.01%
2021/11/23	0	0.00	1	53.10	52.90	-1	25,350	0.00%
2021/11/22	1	54.10	2	53.35	53.30	-1	25,787	0.00%
2021/11/19	2	52.75	1	53.70	52.30	1	26,379	0.00%
2021/11/18	5	52.90	11	53.41	53.50	-6	27,876	-0.02%
2021/11/17	3	53.50	2	53.00	53.10	1	27,980	0.00%
2021/11/16	0	0.00	1	55.50	54.80	-1	28,225	0.00%
2021/11/15	2	54.55	6.3	54.00	54.20	-4.3	28,822	-0.01%
2021/11/12	2	54.95	2	54.95	54.70	0	29,155	0.00%
2021/11/11	23	54.76	4	55.73	54.60	19	29,109	0.07%
2021/11/09	1	56.00	1	56.10	56.50	0	29,003	0.00%
2021/11/08	1	54.80	0	0.00	55.20	1	28,746	0.00%
2021/11/04	1	53.80	0.2	54.20	53.10	0.8	28,843	0.00%
2021/11/03	8	54.77	1	54.50	53.90	7	28,869	0.02%
2021/11/02	0.1	52.70	3	52.70	52.70	-2.9	28,987	-0.01%
2021/11/01	5	52.36	3	52.23	52.10	2	28,983	0.01%
2021/10/29	12	52.71	0	0.00	52.60	12	28,909	0.04%
2021/10/28	1	52.30	0	0.00	51.30	1	28,915	0.00%
2021/10/27	2	51.75	1	51.90	51.70	1	29,021	0.00%
2021/10/26	2	52.35	2	52.70	53.20	0	29,449	0.00%
2021/10/25	1	50.00	1.1	53.26	53.20	-0.1	29,733	0.00%
2021/10/22	4	53.58	3	52.20	52.00	1	29,803	0.00%
2021/10/21	4	57.15	3	56.20	55.80	1	29,602	0.00%
2021/10/20	3	57.00	4	56.00	56.00	-1	29,630	0.00%
2021/10/19	0	0.00	6	56.78	56.50	-6	29,940	-0.02%
2021/10/18	13	56.59	7	56.69	56.60	6	30,269	0.02%
2021/10/15	4	60.35	3	60.60	60.50	1	30,171	0.00%
2021/10/14	10	60.20	13	60.02	60.00	-3	30,170	-0.01%
2021/10/13	36	64.91	38.1	63.18	61.90	-2.1	29,532	-0.01%
2021/10/12	18.1	69.34	13	66.77	65.70	5.1	30,230	0.02%
2021/10/08	41	72.81	14.4	72.23	72.90	26.6	30,745	0.09%
2021/10/07	2	69.35	23	71.85	72.10	-21	29,252	-0.07%
2021/10/06	7	65.71	10	66.14	65.60	-3	29,263	-0.01%
2021/10/05	11.1	63.41	9	63.66	66.00	2.1	29,145	0.01%
2021/10/04	18	65.01	17.1	64.94	65.90	0.9	28,809	0.00%
2021/10/01	22.2	67.14	27	66.67	62.90	-4.8	28,252	-0.02%
2021/09/30	6	64.97	16	66.58	68.60	-10	27,943	-0.04%
2021/09/29	6	63.47	12	63.91	62.40	-6	28,571	-0.02%
2021/09/28	5	62.54	1	62.00	62.30	4	29,643	0.01%
2021/09/27	6	64.73	3	64.30	63.90	3	31,156	0.01%
2021/09/24	4.3	65.44	10	65.25	65.00	-5.7	34,992	-0.02%
2021/09/23	2	63.95	11	63.49	64.00	-9	37,296	-0.02%
2021/09/22	2	62.00	1	62.00	62.00	1	39,665	0.00%
2021/09/16	1	63.40	1	63.90	63.50	0	44,810	0.00%
2021/09/15	5	63.98	3	63.97	63.90	2	47,675	0.00%
2021/09/14	4	64.68	2	63.60	63.60	2	49,222	0.00%
2021/09/13	4	64.10	8	65.10	63.90	-4	52,959	-0.01%
2021/09/10	6	62.25	4	62.70	62.90	2	53,114	0.00%
2021/09/09	30	61.64	28	62.24	61.70	2	53,750	0.00%
2021/09/08	4	62.50	4	62.20	62.90	0	54,643	0.00%
2021/09/07	9	63.89	7	63.59	61.70	2	55,285	0.00%
2021/09/06	7	62.83	13	62.15	61.60	-6	55,658	-0.01%
2021/09/03	41	64.73	54	65.18	63.80	-13	56,174	-0.02%
2021/09/02	12.1	65.54	40	66.23	67.20	-27.9	56,309	-0.05%
2021/09/01	18	67.09	15.4	66.05	65.80	2.6	56,476	0.00%
2021/08/31	11	70.85	5	69.30	69.30	6	56,856	0.01%
2021/08/30	6	72.28	12.6	73.29	70.90	-6.6	57,079	-0.01%
2021/08/27	3.1	71.27	24.1	71.11	70.20	-21	57,053	-0.04%
2021/08/26	36.5	73.76	8	73.06	72.90	28.5	57,307	0.05%
2021/08/25	21.3	72.31	5	73.22	74.00	16.3	58,239	0.03%
2021/08/24	43.3	73.33	25	72.60	72.80	18.3	58,124	0.03%
2021/08/23	0	0.00	18	70.10	70.10	-18	57,448	-0.03%
2021/08/20	8.5	62.60	12	63.06	63.80	-3.5	58,353	-0.01%
2021/08/19	28.4	62.64	15.1	63.28	60.40	13.3	59,070	0.02%
2021/08/18	13.1	59.73	23	60.49	62.40	-9.9	59,461	-0.02%
2021/08/17	3	59.27	3	58.90	57.10	0	60,462	0.00%
2021/08/16	5	60.72	3	59.33	58.80	2	61,044	0.00%
2021/08/13	5	62.50	23	62.03	61.20	-18	61,556	-0.03%
2021/08/12	2	61.45	5	62.14	62.60	-3	62,214	0.00%
2021/08/11	2	62.15	1	61.40	61.20	1	62,923	0.00%
2021/08/10	2	63.60	7	62.59	62.30	-5	62,981	-0.01%
2021/08/09	1.3	63.08	0	0.00	63.00	1.3	63,482	0.00%
2021/08/06	10.5	66.29	11	65.85	64.20	-0.5	63,902	0.00%
2021/08/05	4.1	63.32	14	63.49	63.10	-9.9	63,763	-0.02%
2021/08/04	3	64.20	6	64.27	64.00	-3	63,876	0.00%
2021/08/03	30	64.08	28	64.58	63.90	2	64,567	0.00%
2021/08/02	20.1	62.92	16	64.15	64.50	4.1	65,142	0.01%
2021/07/30	33	66.12	13	66.58	62.60	20	65,383	0.03%
2021/07/29	7.5	64.32	14	65.44	67.20	-6.5	65,268	-0.01%
2021/07/28	9.1	63.39	9	63.79	62.30	0.1	65,495	0.00%
2021/07/27	7	63.93	26	63.10	62.00	-19	65,896	-0.03%
2021/07/26	6.1	66.04	3	67.47	64.10	3.1	67,139	0.00%
2021/07/23	7	66.56	16	67.41	67.00	-9	67,620	-0.01%
2021/07/22	15	63.74	8.1	65.84	64.90	7	67,897	0.01%
2021/07/21	8	65.85	27	65.70	65.00	-19	68,700	-0.03%
2021/07/20	12	68.15	9	67.88	67.90	3	69,019	0.00%
2021/07/19	8	71.11	22	70.88	70.60	-14	69,684	-0.02%
2021/07/16	54	72.41	132	72.43	71.00	-78	70,256	-0.11%	大賣/
2021/07/15	102.3	73.19	32	71.46	73.90	70.3	69,495	0.10%	大買/
2021/07/14	50	68.32	35	67.30	67.20	15	69,104	0.02%
2021/07/13	21	70.31	55	68.80	69.50	-34	68,429	-0.05%
2021/07/12	77	73.50	77.2	74.23	71.80	-0.2	67,993	0.00%
2021/07/09	118.1	73.93	108	73.45	72.10	10.1	67,505	0.01%	大買/大賣/
2021/07/08	54	75.55	49	77.60	76.00	5	67,084	0.01%
2021/07/07	66.1	75.98	52.3	75.92	75.60	13.8	66,212	0.02%
2021/07/06	79.2	78.53	120	79.56	77.00	-40.8	65,280	-0.06%	大賣/
2021/07/05	98	79.71	63.1	79.61	78.00	35	64,163	0.05%
2021/07/02	77.1	87.30	58.4	88.24	84.50	18.7	62,931	0.03%
2021/07/01	209	91.52	147	92.10	88.70	62	61,490	0.10%	大買/大賣/
2021/06/30	120	86.28	304.1	87.69	89.10	-184.1	57,706	-0.32%	大買/大賣/鉅額交易
2021/06/29	82.1	86.08	72.9	85.88	83.00	9.2	55,515	0.02%
2021/06/28	158.1	83.66	138.1	83.14	85.00	20	53,345	0.04%	大買/大賣/
2021/06/25	109.3	79.92	96.4	80.40	79.00	12.9	50,615	0.03%	大買/
2021/06/24	104.9	78.37	161	78.24	77.70	-56.2	48,291	-0.12%	大買/大賣/
2021/06/23	92.4	75.65	19.1	75.74	74.50	73.2	45,419	0.16%
2021/06/22	100.1	80.42	75	81.75	82.70	25.1	43,824	0.06%
2021/06/21	9	75.60	33	75.56	75.60	-24	40,035	-0.06%
2021/06/18	6	66.07	36	67.28	68.80	-30	39,777	-0.08%
2021/06/17	23	61.29	16	61.18	62.60	7	39,449	0.02%
2021/06/16	27	60.46	42.4	60.23	58.60	-15.4	38,616	-0.04%
2021/06/15	63.2	60.52	24	61.03	61.20	39.2	37,964	0.10%
2021/06/11	13	58.23	17	58.63	58.30	-4	37,224	-0.01%
2021/06/09	3.1	54.89	0	0.00	55.10	3.1	36,302	0.01%
2021/06/08	4	60.08	7	58.96	57.20	-3	35,860	-0.01%
2021/06/07	6	56.25	10	57.28	57.20	-4	35,212	-0.01%
2021/06/04	16	59.76	2	60.35	59.00	14	34,757	0.04%
2021/06/03	11	61.59	13.6	62.16	61.30	-2.6	34,450	-0.01%
2021/06/02	17.4	62.39	33	63.52	61.60	-15.6	34,207	-0.05%
2021/06/01	36.2	60.10	34	60.09	61.00	2.2	32,922	0.01%
2021/05/31	44	60.81	45.3	62.54	59.80	-1.2	32,520	0.00%
2021/05/28	59.1	61.14	41	60.27	60.40	18.1	31,635	0.06%
2021/05/27	13.2	59.25	11	58.58	58.30	2.2	30,551	0.01%
2021/05/26	17	57.63	23	58.09	57.10	-6	29,473	-0.02%
2021/05/25	45.2	56.19	37.2	56.60	57.50	8	28,382	0.03%
2021/05/24	16	54.34	19	55.48	55.90	-3	26,966	-0.01%
2021/05/21	6	48.48	5	48.49	50.90	1	26,332	0.00%
2021/05/20	22	49.36	35	48.89	46.35	-13	25,730	-0.05%
2021/05/19	42.2	50.25	36	50.33	51.10	6.2	24,989	0.02%
2021/05/18	9	46.85	15	47.17	47.65	-6	24,375	-0.02%
2021/05/17	39	43.97	36	43.68	43.35	3	24,091	0.01%
2021/05/14	10	49.90	15	49.97	47.45	-5	23,447	-0.02%
2021/05/13	11	52.82	0	0.00	52.70	11	22,766	0.05%
2021/05/12	9	61.36	6	61.32	58.50	3	22,337	0.01%
2021/05/11	32	66.09	32.1	66.77	65.00	-0.1	22,097	0.00%
2021/05/10	30.1	67.53	38	67.08	67.80	-7.9	21,344	-0.04%
2021/05/07	6	61.27	13	62.91	64.80	-7	20,635	-0.03%
2021/05/06	15	63.07	18.3	62.76	62.90	-3.3	20,145	-0.02%
2021/05/05	25	63.25	25.6	63.06	61.90	-0.6	19,705	0.00%
2021/05/04	22	67.04	16	68.84	63.20	6	18,995	0.03%
2021/05/03	50	72.84	49	73.40	70.20	1	18,251	0.01%
2021/04/29	17	68.31	12.1	68.04	70.20	4.9	16,779	0.03%
2021/04/28	10.1	69.58	108.3	67.80	68.00	-98.2	16,142	-0.61%	大賣/
2021/04/27	40	70.80	32	70.78	69.00	8	15,420	0.05%
2021/04/26	5	65.94	140.1	66.25	67.90	-135.1	14,104	-0.96%	大賣/鉅額交易
2021/04/23	56.2	66.26	45	65.98	61.80	11.2	13,310	0.08%
2021/04/22	118	66.09	8.3	64.51	63.70	109.8	12,385	0.89%	大買/鉅額交易
2021/04/21	3	60.63	105.1	59.84	61.90	-102.1	11,585	-0.88%	大賣/鉅額交易
2021/04/20	28.1	56.14	136.1	55.26	56.30	-108	10,663	-1.01%	大賣/鉅額交易
2021/04/19	4	50.83	25	52.04	52.40	-21	9,741	-0.22%
2021/04/16	3	45.97	16.1	45.15	47.65	-13.1	9,682	-0.14%
2021/04/15	1	43.35	0	0.00	43.35	1	9,396	0.01%
2021/04/14	31.2	43.60	29	43.84	44.00	2.2	9,501	0.02%
2021/04/13	0	0.00	12	43.25	43.00	-12	9,410	-0.13%
2021/04/12	1	43.95	1.2	42.77	42.50	-0.2	9,563	0.00%
2021/04/09	6.1	41.20	0	0.00	41.85	6.1	9,633	0.06%
2021/04/08	0	0.00	5	43.34	42.85	-5	9,609	-0.05%
2021/04/07	2	41.90	2	41.70	42.05	0	9,684	0.00%
2021/04/06	0	0.00	2	41.80	42.05	-2	10,351	-0.02%
2021/04/01	2.1	42.24	3	42.67	42.35	-0.9	10,740	-0.01%
2021/03/31	0	0.00	10	40.77	41.30	-10	10,602	-0.09%
2021/03/30	1	39.00	9.1	39.00	39.55	-8.1	10,389	-0.08%
2021/03/29	3	39.05	291	38.68	39.40	-288	10,483	-2.75%	大賣/鉅額交易
2021/03/26	0.1	38.00	1	37.70	37.90	-0.9	11,037	-0.01%
2021/03/25	4	37.86	1.1	37.96	37.35	2.9	11,832	0.02%
2021/03/24	5.1	38.68	0	0.00	38.75	5.1	12,308	0.04%
2021/03/23	3	38.00	2.1	38.30	38.80	0.9	12,204	0.01%
2021/03/22	308.1	39.31	6	39.53	39.00	302.1	12,070	2.50%	大買/鉅額交易
2021/03/19	21	38.42	12	37.84	37.70	9	11,858	0.08%
2021/03/18	15	38.12	9	38.09	38.00	6	11,738	0.05%
2021/03/17	15	37.28	6.1	37.62	37.65	8.9	11,566	0.08%
2021/03/16	10	37.33	0	0.00	37.30	10	11,595	0.09%
2021/03/15	306.1	37.43	7	37.60	37.75	299.1	11,624	2.57%	大買/鉅額交易
2021/03/11	0	0.00	1	36.00	36.40	-1	11,654	-0.01%
2021/03/09	1	36.85	3	36.45	36.70	-2	11,573	-0.02%
2021/03/08	5	36.54	2	36.88	35.50	3	11,480	0.03%
2021/03/05	4	35.66	1	36.00	36.00	3	11,213	0.03%
2021/03/04	0	0.00	1	35.70	35.85	-1	11,110	-0.01%
2021/03/03	4	34.58	0	0.00	34.70	4	11,027	0.04%
2021/03/02	1	33.60	0	0.00	33.60	1	11,075	0.01%
2021/02/26	0	0.00	1	34.60	34.65	-1	11,162	-0.01%
2021/02/25	0	0.00	2	34.88	35.00	-2	11,171	-0.02%
2021/02/24	0	0.00	1.1	35.46	34.55	-1.1	11,196	-0.01%
2021/02/23	0	0.00	10	35.65	35.10	-10	11,178	-0.09%
2021/02/22	2	35.35	5	35.21	35.15	-3	11,115	-0.03%
2021/02/19	0.1	35.15	0	0.00	35.15	0.1	11,105	0.00%
2021/02/05	0	0.00	2	32.50	32.50	-2	10,788	-0.02%
2021/02/04	2	32.25	6	32.50	32.45	-4	10,781	-0.04%
2021/02/03	2	32.55	2	32.50	32.55	0	10,813	0.00%
2021/02/02	5	32.28	5	32.68	33.00	0	10,856	0.00%
2021/02/01	0	0.00	1	32.15	32.05	-1	10,888	-0.01%
2021/01/29	1	31.15	3	31.20	31.25	-2	10,869	-0.02%
2021/01/28	2	32.63	19.1	32.57	32.40	-17.1	10,763	-0.16%
2021/01/27	7	33.69	2	33.10	33.05	5	10,715	0.05%
2021/01/26	0	0.00	1	34.30	33.60	-1	10,666	-0.01%
2021/01/25	12	34.70	3	34.35	34.30	9	10,635	0.08%
2021/01/21	4	33.88	1	33.60	33.50	3	10,546	0.03%
2021/01/20	10	33.80	0	0.00	33.50	10	10,467	0.10%
2021/01/19	0	0.00	1	35.10	35.25	-1	10,383	-0.01%
2021/01/18	2	33.30	0	0.00	34.70	2	10,359	0.02%
2021/01/15	0	0.00	2	35.53	34.95	-2	10,260	-0.02%
2021/01/14	2	36.80	1.3	37.40	36.70	0.8	10,091	0.01%
2021/01/13	0	0.00	20	36.17	36.00	-20	9,885	-0.20%
2021/01/11	0	0.00	15.3	37.60	37.40	-15.3	9,620	-0.16%
2021/01/08	0	0.00	1	35.10	35.80	-1	9,343	-0.01%
2021/01/07	0	0.00	8	34.88	34.80	-8	9,238	-0.09%
2021/01/06	2	37.00	0.1	36.50	35.75	1.9	9,102	0.02%
2021/01/05	0	0.00	1.3	37.97	37.15	-1.3	8,961	-0.01%
2021/01/04	15	37.13	12	36.82	36.70	3	8,698	0.03%
2020/12/31	9	37.04	0	0.00	36.90	9	8,539	0.11%
2020/12/30	0	0.00	6.4	36.29	36.95	-6.4	8,477	-0.07%
2020/12/29	88	37.40	78	37.99	36.90	10	8,518	0.12%
2020/12/28	21.1	37.54	31	37.10	37.15	-9.9	7,947	-0.12%
2020/12/25	2	34.95	3.1	34.65	35.00	-1.1	7,362	-0.01%
2020/12/23	5	33.89	6.1	33.68	34.65	-1.1	7,166	-0.02%
2020/12/22	41	35.65	46	34.76	34.35	-5	6,956	-0.07%
2020/12/21	34.1	35.33	7.1	36.19	36.65	27	6,260	0.43%
2020/12/18	4.3	34.05	8.2	33.59	34.00	-3.9	5,401	-0.07%
2020/12/17	11	32.22	1	32.25	32.50	10	4,813	0.21%
2020/12/16	0.1	32.00	0.1	32.10	32.20	0	4,752	0.00%
2020/12/15	10	32.35	7	32.59	31.60	3	4,656	0.06%
2020/12/14	12	31.21	0	0.00	32.00	12	4,428	0.27%
2020/12/11	13	31.00	0	0.00	30.95	13	4,338	0.30%
2020/12/10	0	0.00	0.5	31.51	31.10	-0.5	4,297	-0.01%
2020/12/09	0	0.00	2	32.05	31.70	-2	4,213	-0.05%
2020/12/08	14	31.96	10	31.40	31.55	4	4,110	0.10%
2020/12/07	6	31.60	0	0.00	31.30	6	3,815	0.16%
2020/12/04	0	0.00	6	31.06	31.40	-6	3,785	-0.16%
2020/12/03	0	0.00	10	30.91	30.75	-10	3,754	-0.27%
2020/12/02	0	0.00	10	30.95	30.90	-10	3,783	-0.26%
2020/11/30	0	0.00	16	31.47	31.40	-16	3,783	-0.42%
2020/11/26	0	0.00	1	31.40	31.55	-1	3,637	-0.03%
2020/11/25	0	0.00	10	31.03	31.05	-10	3,586	-0.28%
2020/11/24	5	30.40	0	0.00	30.55	5	3,449	0.14%
2020/11/23	1	30.30	3	30.25	30.30	-2	3,411	-0.06%
2020/11/19	3	29.90	0	0.00	30.00	3	3,364	0.09%
2020/11/18	0	0.00	3	30.02	30.05	-3	3,337	-0.09%
2020/11/13	1	29.45	0	0.00	29.50	1	3,272	0.03%
2020/11/11	0	0.00	1	29.10	29.75	-1	3,267	-0.03%
2020/11/10	0	0.00	23	29.42	29.15	-23	3,240	-0.71%
2020/11/09	1	28.95	0	0.00	28.70	1	3,173	0.03%
2020/11/06	22	28.70	0	0.00	28.80	22	3,117	0.71%
2020/10/29	5	29.00	0	0.00	29.00	5	3,176	0.16%
2020/10/28	3	29.60	7	29.34	29.25	-4	3,157	-0.13%
2020/10/27	1	29.85	12	29.70	29.70	-11	3,138	-0.35%
2020/10/26	4	29.90	4	30.50	30.10	0	3,122	0.00%
2020/10/22	1	29.10	11	29.60	29.60	-10	3,070	-0.33%
2020/10/20	0	0.00	6	29.00	29.00	-6	3,062	-0.20%
2020/10/19	12	29.10	2	29.05	29.00	10	3,042	0.33%
2020/10/16	11	29.04	7	29.23	29.20	4	3,014	0.13%
2020/10/15	8	29.13	8	29.15	29.35	0	2,959	0.00%
2020/10/14	4	29.55	4	29.55	29.50	0	2,865	0.00%
2020/10/13	6	30.09	1	30.50	29.85	5	2,778	0.18%
2020/10/12	2	29.95	87	30.42	30.00	-85	2,713	-3.13%
2020/10/08	7	31.40	2	31.00	31.00	5	2,643	0.19%
2020/10/07	13	32.14	7	31.83	32.00	6	2,543	0.24%
2020/10/06	28	32.44	16	32.52	32.75	12	2,420	0.50%
2020/10/05	82	32.45	1	31.90	32.90	81	2,163	3.74%
2020/09/29	0	0.00	1	30.35	29.95	-1	1,922	-0.05%
2020/09/28	1	30.10	8	29.84	30.05	-7	1,914	-0.37%
2020/09/25	0	0.00	5	28.60	28.55	-5	1,851	-0.27%
2020/09/24	7	28.01	0	0.00	28.00	7	1,862	0.38%
2020/09/23	0	0.00	5	28.50	28.35	-5	1,842	-0.27%
2020/09/22	0	0.00	1	28.75	28.70	-1	1,927	-0.05%
2020/09/16	1	29.10	0	0.00	29.20	1	2,019	0.05%
2020/09/15	2	29.23	0	0.00	29.40	2	2,035	0.10%
2020/09/11	5	29.70	0	0.00	29.60	5	2,106	0.24%
2020/09/07	1	31.35	0	0.00	31.25	1	2,109	0.05%
2020/09/01	5	30.30	0	0.00	29.70	5	2,100	0.24%
2020/08/31	0	0.00	1	30.05	30.00	-1	2,144	-0.05%
2020/08/27	1	29.30	0	0.00	29.35	1	2,166	0.05%
2020/08/17	0	0.00	5	30.00	29.90	-5	2,194	-0.23%
2020/08/13	1	29.30	0	0.00	29.20	1	2,179	0.05%
2020/08/12	0	0.00	1	29.00	29.05	-1	2,193	-0.05%
2020/08/11	1	29.85	2	29.83	29.80	-1	2,177	-0.05%
2020/08/10	0	0.00	4	29.30	29.50	-4	2,128	-0.19%
2020/08/06	1	28.05	1	28.40	27.95	0	2,096	0.00%
2020/07/27	0	0.00	3	27.45	27.25	-3	2,280	-0.13%
2020/07/16	1	28.85	0	0.00	28.80	1	2,534	0.04%
2020/07/10	1	29.25	0	0.00	28.95	1	2,632	0.04%
2020/07/09	5	29.78	10	29.80	29.75	-5	2,620	-0.19%
2020/07/08	0	0.00	10	30.40	30.15	-10	2,602	-0.38%
2020/07/01	5	29.50	0	0.00	29.50	5	2,566	0.19%
2020/06/30	5	31.15	10	31.28	31.30	-5	2,488	-0.20%
2020/06/29	0	0.00	10	31.15	30.90	-10	2,444	-0.41%
2020/06/24	10	31.05	0	0.00	31.00	10	2,393	0.42%
2020/06/23	0	0.00	5	30.95	30.90	-5	2,395	-0.21%
2020/06/19	0	0.00	1	31.60	30.90	-1	2,397	-0.04%
2020/06/17	0	0.00	8	31.00	30.85	-8	2,346	-0.34%
2020/06/15	10	30.30	0	0.00	30.45	10	2,400	0.42%
2020/06/11	7	30.31	0	0.00	30.10	7	2,429	0.29%
2020/06/10	6	30.98	6	31.63	31.00	0	2,408	0.00%
2020/06/09	13	31.03	0	0.00	31.05	13	2,405	0.54%
2020/06/08	3	31.40	0	0.00	31.35	3	2,366	0.13%
2020/06/05	0	0.00	10	32.00	32.05	-10	2,369	-0.42%
2020/06/03	0	0.00	10	30.65	30.60	-10	2,321	-0.43%
2020/06/01	5	29.60	15	29.38	29.60	-10	2,295	-0.44%
2020/05/29	0	0.00	13	29.02	29.05	-13	2,298	-0.57%
2020/05/27	10	29.60	0	0.00	29.40	10	2,315	0.43%
2020/05/26	0	0.00	10	29.50	29.50	-10	2,320	-0.43%
2020/05/25	1	28.65	0	0.00	29.00	1	2,283	0.04%
2020/05/22	1	28.35	0.7	28.65	28.40	0.3	2,268	0.02%
2020/05/15	1	28.00	0	0.00	28.00	1	2,242	0.04%
2020/05/14	10	28.08	0	0.00	28.10	10	2,250	0.44%
2020/05/11	0	0.00	1	28.80	28.90	-1	2,287	-0.04%
2020/05/07	5	29.15	1	29.30	29.30	4	2,257	0.18%
2020/05/05	5	29.00	0	0.00	29.05	5	2,253	0.22%
2020/04/27	10	28.50	0	0.00	28.50	10	2,132	0.47%
2020/04/21	3	28.70	0	0.00	28.45	3	2,010	0.15%
2020/04/17	1	28.40	0	0.00	28.40	1	1,875	0.05%
2020/04/14	5	27.75	0	0.00	28.00	5	1,789	0.28%
2020/04/08	5	27.10	0	0.00	27.10	5	1,755	0.28%
2020/04/07	0	0.00	1	26.90	26.75	-1	1,737	-0.06%
2020/03/31	1	26.10	0	0.00	26.00	1	1,690	0.06%
2020/03/27	4	25.75	0	0.00	25.55	4	1,672	0.24%
2020/03/26	2	25.50	0	0.00	25.45	2	1,650	0.12%
2020/03/25	3	25.00	1	25.00	24.80	2	1,641	0.12%
2020/03/24	0	0.00	10	24.15	23.95	-10	1,621	-0.62%
2020/03/23	21	22.82	0	0.00	23.50	21	1,597	1.31%
2020/03/20	1	23.95	0	0.00	24.00	1	1,589	0.06%
2020/03/19	10	22.95	0	0.00	22.45	10	1,547	0.65%
2020/03/18	1	25.10	3	25.55	24.90	-2	1,469	-0.14%
2020/03/17	5	25.20	0	0.00	25.00	5	1,440	0.35%
2020/03/16	3	26.05	0	0.00	26.00	3	1,402	0.21%
2020/03/13	1	26.50	0	0.00	27.15	1	1,373	0.07%
2020/03/12	1	28.20	0	0.00	28.20	1	1,320	0.08%
2020/02/25	0	0.00	10	29.41	29.50	-10	1,164	-0.86%
2020/02/19	5	29.68	0	0.00	29.85	5	1,161	0.43%
2020/02/18	5	29.30	0	0.00	29.35	5	1,158	0.43%
2020/02/07	1	29.80	0	0.00	29.80	1	1,096	0.09%
2020/02/03	2	30.10	1	29.95	30.10	1	1,094	0.09%
2020/01/30	0	0.00	10	31.00	30.30	-10	1,101	-0.91%
2020/01/20	0	0.00	2	32.35	32.20	-2	1,090	-0.18%
2020/01/16	0	0.00	3	32.20	32.20	-3	1,112	-0.27%
2020/01/14	3	31.77	0	0.00	31.70	3	1,163	0.26%
2020/01/07	5	32.75	0	0.00	32.75	5	1,302	0.38%
2019/12/26	0	0.00	39	33.10	33.15	-39	1,549	-2.52%
2019/12/25	5	33.20	0	0.00	33.40	5	1,577	0.32%
2019/11/26	0	0.00	3	33.85	34.00	-3	2,131	-0.14%
2019/11/25	0	0.00	1	33.40	33.60	-1	2,136	-0.05%
2019/11/22	0	0.00	22	33.20	33.25	-22	2,146	-1.02%
2019/11/21	0	0.00	1	32.95	33.15	-1	2,150	-0.05%
2019/11/12	1	32.85	1	33.00	33.05	0	2,283	0.00%
2019/11/11	6	33.01	0	0.00	33.05	6	2,315	0.26%
2019/11/08	0	0.00	1	33.60	33.60	-1	2,321	-0.04%
2019/11/07	7	33.81	0	0.00	33.80	7	2,336	0.30%
2019/11/04	3	33.70	3	33.65	33.75	0	2,367	0.00%
2019/10/31	0	0.00	1	33.90	33.85	-1	2,417	-0.04%
2019/10/30	0	0.00	10	34.50	34.40	-10	2,439	-0.41%
2019/10/23	5	33.50	0	0.00	33.50	5	2,635	0.19%
2019/10/18	5	33.08	2	33.85	33.85	3	3,136	0.10%
2019/10/17	5	33.50	0	0.00	33.55	5	3,209	0.16%
2019/10/16	1	33.50	0	0.00	33.45	1	3,352	0.03%
2019/10/15	0	0.00	3	34.17	34.10	-3	3,325	-0.09%
2019/10/14	2	34.63	2	34.65	34.90	0	3,297	0.00%
2019/10/09	0	0.00	1	33.85	33.55	-1	3,220	-0.03%
2019/10/08	3	33.42	0	0.00	33.00	3	3,176	0.09%
2019/10/07	0	0.00	2	33.65	33.95	-2	3,141	-0.06%
2019/10/03	2	32.85	0	0.00	33.00	2	3,142	0.06%
2019/09/27	5	33.25	0	0.00	33.55	5	3,110	0.16%
2019/09/25	0	0.00	5	33.53	34.25	-5	3,088	-0.16%
2019/09/23	9	33.14	0	0.00	33.05	9	3,055	0.29%
2019/09/20	1	33.80	0	0.00	33.60	1	3,021	0.03%
2019/09/19	2	33.95	0	0.00	34.00	2	2,976	0.07%
2019/09/11	0	0.00	1	34.60	34.35	-1	2,959	-0.03%
2019/09/02	0	0.00	1	35.50	35.90	-1	2,702	-0.04%
2019/08/29	0	0.00	12	33.83	34.60	-12	2,605	-0.46%
2019/08/28	0	0.00	3	33.15	33.20	-3	2,532	-0.12%
2019/08/23	0	0.00	2	33.28	33.50	-2	2,488	-0.08%
2019/08/16	0	0.00	1	32.50	32.50	-1	2,356	-0.04%
2019/08/15	0	0.00	1	31.60	32.00	-1	2,311	-0.04%
2019/08/14	0	0.00	4	31.51	31.70	-4	2,284	-0.18%
2019/08/13	2	31.80	0	0.00	31.70	2	2,239	0.09%
2019/08/12	1	32.35	0	0.00	32.30	1	2,211	0.05%
2019/08/08	3	32.93	1	32.45	32.50	2	2,186	0.09%
2019/08/07	0	0.00	1	33.45	33.60	-1	2,130	-0.05%
2019/08/06	6	32.69	0	0.00	33.15	6	2,128	0.28%
2019/08/05	5	34.00	0	0.00	33.90	5	2,093	0.24%
2019/08/02	2	33.63	5	33.65	33.80	-3	2,089	-0.14%
2019/08/01	4	34.35	0	0.00	34.20	4	2,046	0.20%
2019/07/30	2	34.95	1	35.30	35.30	1	1,990	0.05%
2019/07/29	1	36.10	0	0.00	35.55	1	1,968	0.05%
2019/07/26	30	35.76	0	0.00	35.65	30	1,925	1.56%
2019/07/25	4	35.40	9	35.50	35.85	-5	1,899	-0.26%
2019/07/24	3	36.38	10	36.63	35.75	-7	1,811	-0.39%
2019/07/23	7	37.41	10	36.93	37.40	-3	1,674	-0.18%
2019/07/22	2	38.33	3	38.47	38.30	-1	1,520	-0.07%
2019/07/19	0	0.00	7	36.34	36.65	-7	1,258	-0.56%
2019/07/18	7	35.11	34	35.44	35.10	-27	1,151	-2.34%
2019/07/16	3	33.80	0	0.00	33.95	3	994	0.30%
2019/07/12	3	33.00	0	0.00	33.10	3	975	0.31%
2019/07/09	5	34.27	0	0.00	34.60	5	931	0.54%
2019/07/08	1	34.55	7	34.39	34.50	-6	911	-0.66%
2019/07/02	0	0.00	2	33.75	33.80	-2	895	-0.22%
2019/06/27	1	33.40	0	0.00	33.25	1	871	0.11%
2019/06/26	0	0.00	3	33.08	33.10	-3	867	-0.35%
2019/06/24	0	0.00	1	33.10	33.05	-1	852	-0.12%
2019/06/21	0	0.00	1	33.00	32.90	-1	828	-0.12%
2019/06/18	0	0.00	5	32.05	32.05	-5	813	-0.61%
2019/06/17	0	0.00	11	32.20	32.20	-11	822	-1.34%
2019/06/14	0	0.00	1	31.85	31.75	-1	835	-0.12%
2019/06/06	10	31.20	0	0.00	31.10	10	842	1.19%
2019/05/29	6	30.64	0	0.00	30.70	6	895	0.67%
2019/05/28	3	30.35	0	0.00	30.35	3	914	0.33%
2019/05/22	0	0.00	1	31.05	31.20	-1	963	-0.10%
2019/05/20	2	30.60	1	30.60	30.65	1	1,016	0.10%
2019/05/17	1	30.35	0	0.00	30.35	1	1,034	0.10%
2019/05/16	3	30.43	0	0.00	30.45	3	1,040	0.29%
2019/05/15	4	30.75	0	0.00	30.65	4	1,060	0.38%
2019/05/14	8	30.33	0	0.00	30.50	8	1,094	0.73%
2019/05/10	10	30.74	0	0.00	30.60	10	1,173	0.85%
2019/05/08	2	31.60	0	0.00	31.75	2	1,182	0.17%
2019/05/07	0	0.00	5	32.20	32.00	-5	1,187	-0.42%
2019/05/06	6	32.13	0	0.00	32.00	6	1,183	0.51%
2019/05/03	2	32.90	0	0.00	32.65	2	1,168	0.17%
2019/05/02	2	32.75	1	33.15	32.55	1	1,162	0.09%
2019/04/30	1	32.30	1	32.30	32.30	0	1,140	0.00%
2019/04/25	1	32.05	0	0.00	32.10	1	1,142	0.09%
2019/04/24	0	0.00	2	32.20	32.00	-2	1,127	-0.18%
2019/04/19	3	31.25	0	0.00	31.45	3	1,096	0.27%
2019/04/17	12	31.20	0	0.00	31.20	12	1,114	1.08%
2019/03/28	0	0.00	1	30.55	30.55	-1	1,089	-0.09%
2019/03/25	4	30.38	0	0.00	30.40	4	1,108	0.36%
2019/03/21	1	30.60	1	30.70	30.65	0	1,120	0.00%
2019/03/20	0	0.00	2	30.75	30.70	-2	1,121	-0.18%
2019/02/20	0	0.00	6	30.25	30.40	-6	1,312	-0.46%
2019/02/14	1	29.50	0	0.00	29.60	1	1,360	0.07%
2019/02/13	5	29.62	0	0.00	29.60	5	1,361	0.37%
2019/02/12	2	29.80	0	0.00	30.00	2	1,358	0.15%
2019/02/11	1	29.30	0	0.00	29.45	1	1,352	0.07%
2019/01/28	2	30.50	0	0.00	30.65	2	1,291	0.15%
2019/01/03	0	0.00	2	31.40	31.55	-2	2,527	-0.08%
2019/01/02	2	32.25	0	0.00	31.50	2	2,637	0.08%
2018/12/21	0	0.00	1	31.35	31.25	-1	2,855	-0.04%
2018/12/20	1	32.10	0	0.00	32.00	1	2,850	0.04%
2018/12/17	0	0.00	10	32.95	32.80	-10	2,886	-0.35%
2018/12/07	5	31.60	0	0.00	31.70	5	2,845	0.18%
2018/12/04	1	32.40	0	0.00	31.95	1	2,855	0.04%
2018/12/03	0	0.00	5	32.90	32.55	-5	2,812	-0.18%
2018/11/30	0	0.00	4	31.95	32.00	-4	2,785	-0.14%
2018/11/28	0	0.00	1	31.10	31.20	-1	2,746	-0.04%
2018/11/23	1	29.60	0	0.00	29.70	1	2,727	0.04%
2018/11/21	0	0.00	10	30.00	29.95	-10	2,731	-0.37%
2018/11/19	10	30.60	0	0.00	30.25	10	2,741	0.36%
2018/11/16	6	30.19	0	0.00	30.15	6	2,774	0.22%
2018/11/15	1	29.65	0	0.00	29.70	1	2,769	0.04%
2018/11/14	0	0.00	1	30.60	30.75	-1	2,736	-0.04%
2018/11/13	2	29.93	1	29.40	29.90	1	2,707	0.04%
2018/11/12	2	29.50	0	0.00	29.50	2	2,696	0.07%
2018/11/09	1	30.00	0	0.00	29.95	1	2,719	0.04%
2018/11/01	11	31.55	0.1	31.60	31.10	10.9	2,746	0.40%
2018/10/31	0	0.00	4	32.15	32.30	-4	2,700	-0.15%
2018/10/29	1	31.70	0	0.00	31.70	1	2,740	0.04%
2018/10/25	1	33.50	1	33.50	33.50	0	2,714	0.00%
2018/10/24	1	34.00	1	34.45	34.30	0	2,694	0.00%
2018/10/22	4	35.98	0	0.00	35.50	4	2,672	0.15%
2018/10/17	3	36.75	5	36.95	36.05	-2	2,597	-0.08%
2018/10/16	15	37.14	27	37.46	36.90	-12	2,524	-0.48%
2018/10/15	2	38.38	2	38.35	38.25	0	2,375	0.00%
2018/10/12	5	36.65	12.1	36.96	37.30	-7.1	2,132	-0.33%
2018/10/11	0	0.00	3	36.68	36.10	-3	2,034	-0.15%
2018/10/09	0	0.00	1	36.05	36.90	-1	1,900	-0.05%
2018/10/05	0.1	35.35	0	0.00	35.15	0.1	1,773	0.01%
2018/09/27	1	34.75	0	0.00	34.95	1	1,708	0.06%
2018/09/26	1	34.35	0	0.00	34.35	1	1,695	0.06%
2018/09/21	1	34.20	1	34.10	34.05	0	1,663	0.00%
2018/08/31	0	0.00	15	34.00	34.15	-15	1,554	-0.96%
2018/08/23	1	36.15	2	35.90	35.65	-1	1,512	-0.07%
2018/08/21	0	0.00	2	35.15	35.05	-2	1,446	-0.14%
2018/08/16	0	0.00	5	35.05	35.05	-5	1,415	-0.35%
2018/08/15	0	0.00	7	35.01	34.90	-7	1,377	-0.51%
2018/08/07	1	35.00	2	34.88	34.35	-1	1,258	-0.08%
2018/07/30	5	31.50	0	0.00	31.50	5	1,036	0.48%
2018/07/26	10	32.00	0	0.00	32.35	10	960	1.04%
2018/07/09	5	30.45	0	0.00	29.70	5	1,039	0.48%
2018/06/29	6	31.94	0	0.00	33.50	6	966	0.62%
2018/06/28	5	31.89	0	0.00	31.60	5	955	0.52%
2018/06/27	5	32.10	0	0.00	32.05	5	955	0.52%
2018/06/25	2	32.60	0	0.00	32.60	2	978	0.20%
2018/06/22	2	32.80	0	0.00	32.70	2	988	0.20%
2018/06/05	1	33.80	0	0.00	33.70	1	1,212	0.08%
2018/05/31	0	0.00	10	33.60	34.35	-10	1,253	-0.80%
2018/05/30	3	33.40	5	33.25	33.40	-2	1,295	-0.15%
2018/05/29	4	33.34	0	0.00	33.30	4	1,318	0.30%
2018/05/28	1	33.40	5	33.55	33.55	-4	1,341	-0.30%
2018/05/23	2	33.55	0	0.00	33.60	2	1,423	0.14%
2018/05/18	9	33.30	0	0.00	33.50	9	1,502	0.60%
2018/05/17	12	33.58	0	0.00	33.50	12	1,523	0.79%
2018/05/16	3	34.25	0	0.00	34.20	3	1,508	0.20%
2018/04/30	0	0.00	2	36.00	36.40	-2	1,834	-0.11%
2018/04/25	2	35.10	0	0.00	35.15	2	1,814	0.11%
2018/04/24	0	0.00	14	35.04	35.30	-14	1,810	-0.77%
2018/04/20	7	34.69	0	0.00	34.70	7	1,834	0.38%
2018/04/16	2	34.35	0	0.00	34.35	2	2,096	0.10%
2018/04/12	2	34.70	0	0.00	34.55	2	2,144	0.09%
2018/03/28	1	34.65	0	0.00	34.50	1	2,323	0.04%
2018/03/23	1	34.95	0	0.00	34.95	1	2,304	0.04%
2018/03/19	5	36.67	0	0.00	36.65	5	2,352	0.21%
2018/03/16	1	36.30	0	0.00	37.60	1	2,329	0.04%
2018/03/09	8	36.26	0	0.00	36.20	8	2,461	0.33%
2018/03/05	2	38.00	5	38.04	37.75	-3	2,827	-0.11%
2018/02/27	2	37.60	0	0.00	37.30	2	2,758	0.07%
2018/02/23	0.1	37.50	0	0.00	37.50	0.1	2,721	0.00%
2018/02/22	5	37.25	0	0.00	37.35	5	2,684	0.19%
2018/02/12	1	34.55	5	34.55	34.55	-4	2,616	-0.15%
2018/02/09	11	33.50	5	34.20	34.50	6	2,595	0.23%
2018/02/06	7	34.14	0	0.00	34.65	7	2,558	0.27%
2018/02/05	2	37.15	33	37.05	37.10	-31	2,494	-1.24%
2018/02/02	1	37.90	2	38.45	37.90	-1	2,475	-0.04%
2018/01/31	1	38.65	0	0.00	38.65	1	2,352	0.04%
2018/01/25	0.1	37.85	0	0.00	38.00	0.1	2,302	0.01%
2018/01/24	0	0.00	1	37.85	38.00	-1	2,282	-0.04%
2018/01/23	0.1	37.10	0	0.00	37.20	0.1	2,273	0.00%
2018/01/12	0	0.00	1	38.65	38.90	-1	2,387	-0.04%
2018/01/10	0	0.00	7	38.76	38.50	-7	2,240	-0.31%
2018/01/09	11	37.93	0	0.00	38.00	11	2,120	0.52%
2018/01/08	4	37.83	0	0.00	37.40	4	2,110	0.19%