承啟 (2425)-元大-內湖券商分點個股進出

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

承啟

(2425)

可現股當沖

股價
38.15
漲跌
▼0.25
漲幅
-0.65%
成交量
416張
產業
上市電腦週邊類股
130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

承啟 (2425)籌碼相關－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖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	1	38.40	0	0.00	38.15	1	1,178	0.08%
2024/06/19	2	38.20	1	38.45	38.05	1	1,191	0.08%
2024/06/18	1	38.05	0	0.00	38.00	1	1,197	0.08%
2024/06/17	0	0.00	1	38.00	37.90	-1	1,199	-0.08%
2024/06/13	1	38.40	0	0.00	38.40	1	1,208	0.08%
2024/06/12	2	38.88	2	39.43	39.00	0	1,208	0.00%
2024/06/11	4	39.80	6	39.10	39.15	-2	1,204	-0.17%
2024/06/07	2	40.90	4	41.39	40.60	-2	1,210	-0.16%
2024/06/06	3	40.23	0	0.00	39.90	3	1,210	0.25%
2024/06/05	1	41.55	0	41.20	40.70	1	1,219	0.08%
2024/06/04	2	42.60	0	0.00	42.30	2	1,229	0.16%
2024/06/03	0	0.00	2	42.20	43.85	-2	1,176	-0.17%
2024/05/31	1	40.30	0	0.00	39.90	1	1,081	0.09%
2024/05/30	5	39.02	4	39.33	39.45	1	1,078	0.09%
2024/05/28	0	0.00	1	37.80	37.90	-1	1,060	-0.09%
2024/05/24	1	37.35	3	37.40	37.30	-2	1,256	-0.16%
2024/05/23	0	37.50	0	0.00	37.50	0	1,269	0.00%
2024/05/22	0	37.90	1	37.85	37.90	-1	1,294	-0.08%
2024/05/20	5	37.15	1	37.15	37.15	4	1,346	0.30%
2024/05/17	1	37.10	0	0.00	37.10	1	1,386	0.07%
2024/05/10	0.1	38.65	0	0.00	38.65	0.1	1,700	0.01%
2024/05/08	0	0.00	5	38.94	38.75	-5	1,698	-0.29%
2024/05/07	5	38.40	0	0.00	38.65	5	1,671	0.30%
2024/05/03	3	37.85	2	37.88	37.35	1	1,643	0.06%
2024/04/30	1	37.70	0	0.00	37.70	1	1,663	0.06%
2024/04/25	2	37.55	0	0.00	37.65	2	1,717	0.12%
2024/04/24	0	0.00	1	38.45	38.15	-1	1,725	-0.06%
2024/04/23	1	37.85	0	0.00	37.90	1	1,729	0.06%
2024/04/19	1	38.50	2	37.95	37.50	-1	1,726	-0.06%
2024/04/18	1	40.20	0	0.00	39.80	1	1,730	0.06%
2024/04/17	1	41.55	0	0.00	41.15	1	1,739	0.06%
2024/04/16	1	41.70	0	0.00	41.35	1	1,748	0.06%
2024/04/10	1	45.25	0	0.00	45.60	1	1,816	0.06%
2024/04/03	1	45.10	0	0.00	44.90	1	1,860	0.05%
2024/04/02	2	45.00	2	45.10	45.10	0	1,897	0.00%
2024/03/22	0	0.00	1	43.80	43.80	-1	2,227	-0.04%
2024/03/21	0	0.00	1	43.65	43.90	-1	2,384	-0.04%
2024/03/20	0	0.00	1	43.50	43.35	-1	2,528	-0.04%
2024/03/15	0	0.00	1.2	43.48	43.45	-1.2	3,456	-0.03%
2024/03/14	1	44.25	2	44.38	44.35	-1	3,560	-0.03%
2024/03/13	0	0.00	1	45.00	45.00	-1	3,626	-0.03%
2024/03/12	3	45.25	0	0.00	45.30	3	3,867	0.08%
2024/03/11	1.1	45.29	0	45.75	44.60	1.1	4,285	0.02%
2024/03/08	2	45.85	2	45.83	45.75	0	4,303	0.00%
2024/03/07	4.1	47.32	6	47.36	47.10	-1.9	4,284	-0.04%
2024/03/06	0	0.00	0.1	47.35	47.05	-0.1	4,252	0.00%
2024/03/05	2	47.40	2	47.65	47.50	0	4,260	0.00%
2024/03/04	2	48.10	0	0.00	47.20	2	4,237	0.05%
2024/03/01	4	47.82	2	47.78	47.70	2	4,229	0.05%
2024/02/29	12	50.33	12	49.37	48.80	0	4,189	0.00%
2024/02/27	0	0.00	1	47.90	46.90	-1	4,010	-0.02%
2024/02/26	0	0.00	3	47.40	47.35	-3	4,017	-0.07%
2024/02/23	1	47.50	0	0.00	47.90	1	4,024	0.02%
2024/02/21	3	48.62	1	48.65	48.40	2	4,025	0.05%
2024/02/19	3	48.53	1	48.60	48.60	2	4,022	0.05%
2024/02/16	8.2	48.88	112	49.90	49.85	-103.9	4,015	-2.59%	大賣/鉅額交易
2024/02/15	5	46.28	10	45.64	46.20	-5	3,938	-0.13%
2024/02/02	0	0.00	2	44.45	44.20	-2	3,966	-0.05%
2024/02/01	1	43.40	1	43.75	43.75	0	4,029	0.00%
2024/01/30	3	44.63	65	44.62	44.45	-62	4,093	-1.51%
2024/01/26	2	43.90	2	44.15	44.30	0	4,114	0.00%
2024/01/25	2	45.05	26	44.78	44.50	-24	4,127	-0.58%
2024/01/23	11	45.27	5	45.33	45.50	6	4,174	0.14%
2024/01/22	0	0.00	10	44.58	44.70	-10	4,167	-0.24%
2024/01/19	0	0.00	1	43.45	43.35	-1	4,198	-0.02%
2024/01/18	1	42.70	0	0.00	42.75	1	4,277	0.02%
2024/01/17	1	43.80	0	0.00	43.60	1	4,324	0.02%
2024/01/12	3	45.30	0	0.00	43.60	3	4,498	0.07%
2024/01/11	1	45.25	0	0.00	45.10	1	4,515	0.02%
2024/01/10	1	45.30	0	0.00	45.15	1	4,593	0.02%
2024/01/09	4	46.59	2	45.83	46.00	2	4,776	0.04%
2024/01/04	2	48.28	4	47.18	47.05	-2	5,183	-0.04%
2024/01/03	0	0.00	1	48.10	48.15	-1	5,268	-0.02%
2023/12/29	1	48.00	4	48.33	48.00	-3	5,291	-0.06%
2023/12/28	1	49.40	3	48.90	49.00	-2	5,271	-0.04%
2023/12/26	0	0.00	7	49.68	49.70	-7	5,250	-0.13%
2023/12/22	3	50.63	2	51.45	50.50	1	5,178	0.02%
2023/12/21	0	0.00	1	50.30	51.10	-1	5,129	-0.02%
2023/12/20	2	50.80	4	51.18	51.20	-2	5,114	-0.04%
2023/12/19	2	50.65	3	50.37	50.30	-1	5,048	-0.02%
2023/12/18	5	50.09	6	50.55	50.40	-1	4,994	-0.02%
2023/12/15	1	51.30	7	51.21	51.80	-6	4,883	-0.12%
2023/12/14	15.1	52.27	36.1	52.30	51.20	-21.1	4,870	-0.43%
2023/12/13	102.1	52.24	33	52.46	52.40	69.1	4,681	1.48%	大買/
2023/12/12	1	47.75	0	0.00	48.10	1	4,144	0.02%
2023/12/11	4	48.53	4	48.15	48.35	0	4,125	0.00%
2023/12/08	10	48.28	4	47.35	47.20	6	4,028	0.15%
2023/12/07	15	48.20	10	47.71	47.85	5	3,987	0.13%
2023/12/06	30	47.04	58	48.03	49.80	-28	3,775	-0.74%
2023/12/05	1	45.80	1	46.15	45.30	0	3,359	0.00%
2023/12/04	1	45.50	1	45.25	45.50	0	3,357	0.00%
2023/11/30	0	0.00	3	45.70	45.75	-3	3,411	-0.09%
2023/11/29	0	0.00	1	44.95	44.95	-1	3,411	-0.03%
2023/11/27	1	44.50	16	44.37	44.35	-15	3,455	-0.43%
2023/11/24	0	0.00	1	44.90	44.85	-1	3,482	-0.03%
2023/11/22	2	44.53	0	0.00	44.90	2	3,583	0.06%
2023/11/21	1	45.30	0	0.00	45.00	1	3,630	0.03%
2023/11/16	1	44.95	2	45.85	45.40	-1	3,767	-0.03%
2023/11/15	3	45.92	2	45.80	45.80	1	3,774	0.03%
2023/11/14	7	45.64	4	45.69	45.70	3	3,912	0.08%
2023/11/13	5	44.86	3	45.00	44.90	2	3,902	0.05%
2023/11/10	3	45.00	4	45.46	45.50	-1	3,914	-0.03%
2023/11/09	4	45.40	3	45.48	45.45	1	3,939	0.03%
2023/11/08	1	45.00	2	45.33	44.75	-1	3,972	-0.03%
2023/11/07	2	44.20	1	45.45	44.40	1	4,180	0.02%
2023/11/06	0	0.00	1	44.95	45.00	-1	4,234	-0.02%
2023/11/03	34	45.56	2	45.23	44.55	32	4,293	0.75%
2023/11/02	1	44.65	0	0.00	44.65	1	4,370	0.02%
2023/10/31	1	44.50	1	45.80	43.50	0	4,536	0.00%
2023/10/27	3	44.58	2	45.80	44.40	1	4,763	0.02%
2023/10/26	9	47.02	7	47.04	46.30	2	4,884	0.04%
2023/10/25	21	48.52	11	47.71	47.65	10	4,928	0.20%
2023/10/24	27	46.79	5	46.95	47.15	22	5,170	0.43%
2023/10/23	5	46.06	3	46.07	46.15	2	5,458	0.04%
2023/10/20	2	45.03	1	45.40	44.80	1	5,615	0.02%
2023/10/19	2	44.55	1	45.40	44.90	1	5,840	0.02%
2023/10/18	48	46.94	2	45.05	45.05	46	6,059	0.76%
2023/10/17	84	48.99	35	49.49	47.45	49	6,019	0.81%
2023/10/16	29	49.73	34	50.42	50.00	-5	5,937	-0.08%
2023/10/13	34	48.77	25	49.25	49.65	9	6,025	0.15%
2023/10/12	0	0.00	3	48.22	48.30	-3	6,058	-0.05%
2023/10/11	4	47.59	5	47.14	47.00	-1	6,106	-0.02%
2023/10/06	3	46.00	3	45.85	46.00	0	6,242	0.00%
2023/10/05	3	45.40	2	45.80	45.40	1	6,368	0.02%
2023/10/04	3	44.72	2	44.95	45.10	1	6,409	0.02%
2023/10/03	1	45.30	2	45.73	45.80	-1	6,450	-0.02%
2023/10/02	0	0.00	2	45.28	45.80	-2	6,562	-0.03%
2023/09/25	3	45.22	0	0.00	45.00	3	6,902	0.04%
2023/09/22	2	46.10	3	45.83	45.90	-1	6,936	-0.01%
2023/09/21	3	46.55	2	46.23	46.20	1	6,984	0.01%
2023/09/20	3	47.87	3	47.85	47.70	0	6,978	0.00%
2023/09/19	7	48.11	8	47.63	47.50	-1	6,952	-0.01%
2023/09/18	3	46.13	5	46.67	46.95	-2	6,856	-0.03%
2023/09/15	7	46.74	7	46.66	46.30	0	6,904	0.00%
2023/09/14	3	44.93	2	45.33	45.15	1	6,847	0.01%
2023/09/13	0	0.00	2	44.45	44.45	-2	6,854	-0.03%
2023/09/12	3	44.58	3	44.63	44.00	0	6,933	0.00%
2023/09/11	6	45.19	4	44.85	44.85	2	7,007	0.03%
2023/09/08	3	45.92	4	46.28	46.10	-1	7,050	-0.01%
2023/09/07	4	46.20	2	46.28	46.30	2	7,159	0.03%
2023/09/06	5	46.02	19	46.18	46.40	-14	7,321	-0.19%
2023/09/04	3	47.03	2	47.10	47.00	1	7,578	0.01%
2023/09/01	0	0.00	21	47.73	47.90	-21	7,717	-0.27%
2023/08/31	1	47.60	0	0.00	48.00	1	7,909	0.01%
2023/08/30	1	47.60	2	47.30	47.75	-1	8,140	-0.01%
2023/08/29	2	46.90	1	47.30	47.00	1	8,493	0.01%
2023/08/28	18	47.66	6	47.39	47.15	12	8,540	0.14%
2023/08/25	8	50.49	9	50.90	50.10	-1	8,545	-0.01%
2023/08/24	9	53.10	14	53.14	52.70	-5	8,780	-0.06%
2023/08/23	2	52.45	1	52.00	52.00	1	8,959	0.01%
2023/08/22	33	52.80	4	52.98	52.00	29	9,032	0.32%
2023/08/21	3	51.50	6	51.75	51.80	-3	8,976	-0.03%
2023/08/18	19	53.79	14.7	52.51	52.10	4.3	8,922	0.05%
2023/08/17	5	53.62	2.1	53.54	54.40	2.9	8,744	0.03%
2023/08/16	11	52.76	8	51.83	52.70	3	8,671	0.03%
2023/08/15	6	52.73	8	52.83	52.20	-2	8,625	-0.02%
2023/08/14	8	51.51	5	51.40	51.30	3	8,563	0.04%
2023/08/11	31	54.33	15	54.58	53.50	16	8,471	0.19%
2023/08/10	3	50.43	5	50.60	50.80	-2	8,244	-0.02%
2023/08/09	10	53.19	7	53.56	53.00	3	8,147	0.04%
2023/08/08	9	52.93	10.4	53.33	53.80	-1.4	8,085	-0.02%
2023/08/07	4	53.05	8	52.88	53.60	-4	8,006	-0.05%
2023/08/04	8	52.16	5	52.52	51.60	3	7,893	0.04%
2023/08/02	6	52.05	3	51.90	51.30	3	7,803	0.04%
2023/08/01	7	52.83	6	53.27	54.00	1	7,698	0.01%
2023/07/31	17	55.78	15	56.57	54.80	2	7,525	0.03%
2023/07/28	7	53.57	4	54.08	54.30	3	7,355	0.04%
2023/07/27	14	56.45	80	58.24	55.30	-66	7,227	-0.91%
2023/07/26	24	58.37	12	57.35	54.80	12	6,928	0.17%
2023/07/25	8	56.56	10	56.94	59.20	-2	6,586	-0.03%
2023/07/24	129	53.21	63.1	53.42	53.90	65.9	6,332	1.04%	大買/
2023/07/21	4	50.21	4	50.28	50.50	0	6,099	0.00%
2023/07/20	3	47.15	1	47.01	47.00	2	5,849	0.03%
2023/07/19	6	48.15	6	47.95	47.65	0	5,798	0.00%
2023/07/18	14.1	47.94	5	47.64	47.15	9.1	5,705	0.16%
2023/07/17	13	46.00	34	46.69	46.20	-21	5,439	-0.39%
2023/07/14	1	42.95	13.2	43.70	43.70	-12.2	5,280	-0.23%
2023/07/13	59.2	45.76	37	44.37	44.20	22.2	5,148	0.43%
2023/07/12	9	42.13	5	42.26	42.15	4	4,912	0.08%
2023/07/10	2	41.15	3	41.27	41.40	-1	4,721	-0.02%
2023/07/07	1	42.25	2	42.83	42.50	-1	4,679	-0.02%
2023/07/06	10	42.57	3	42.55	43.25	7	4,548	0.15%
2023/07/05	1	42.35	0	41.50	42.00	1	4,472	0.02%
2023/07/04	5	42.30	8	41.90	42.20	-3	4,402	-0.07%
2023/07/03	2	40.93	12	41.28	41.00	-10	4,277	-0.23%
2023/06/30	1	40.80	1	40.50	40.65	0	4,213	0.00%
2023/06/29	1	40.80	2.1	40.68	40.65	-1.1	4,179	-0.03%
2023/06/28	2	40.13	1	40.25	39.60	1	4,128	0.02%
2023/06/27	1	39.75	7	39.75	39.60	-6	4,108	-0.15%
2023/06/26	1	40.15	1	39.75	39.75	0	4,083	0.00%
2023/06/21	10	40.53	2	39.83	40.80	8	4,051	0.20%
2023/06/20	5	39.89	1	40.70	39.35	4	3,954	0.10%
2023/06/19	0	0.00	1	40.60	40.20	-1	3,937	-0.03%
2023/06/16	4	40.13	3	40.47	40.40	1	3,916	0.03%
2023/06/15	5	41.13	14	41.35	41.00	-9	3,840	-0.23%
2023/06/14	5	40.61	2	40.78	40.70	3	3,797	0.08%
2023/06/13	9.1	40.53	2	40.78	40.35	7.1	3,777	0.19%
2023/06/12	6	39.73	38	40.18	40.15	-32	3,666	-0.87%
2023/06/09	4	39.76	4	39.83	39.55	0	3,494	0.00%
2023/06/08	23	39.18	20	39.22	38.70	3	3,280	0.09%
2023/06/07	4	39.09	10	39.10	39.10	-6	3,222	-0.19%
2023/06/06	21	38.74	10	38.90	38.55	11	3,077	0.36%
2023/06/05	11	37.99	6.2	38.23	38.05	4.8	2,852	0.17%
2023/06/02	24.2	37.42	45	36.84	38.10	-20.8	2,616	-0.80%
2023/06/01	17	34.34	3	34.37	34.65	14	2,246	0.62%
2023/05/31	17	34.46	11	34.35	34.20	6	2,189	0.27%
2023/05/30	19	34.07	21	33.97	34.35	-2	2,118	-0.09%
2023/05/29	19	33.65	15	33.94	34.30	4	1,848	0.22%
2023/05/26	7	30.46	1	29.50	31.20	6	1,780	0.34%
2023/05/25	1	28.60	0	0.00	28.40	1	1,739	0.06%
2023/04/20	0	0.00	1	32.50	32.60	-1	3,079	-0.03%
2023/04/17	1	33.95	0	0.00	33.05	1	3,029	0.03%
2023/04/14	0	0.00	2	33.45	33.40	-2	3,056	-0.07%
2023/04/13	2	32.80	0	0.00	33.15	2	3,134	0.06%
2023/04/12	0	0.00	1	33.50	33.15	-1	3,262	-0.03%
2023/04/11	0	0.00	1	32.40	32.70	-1	3,297	-0.03%
2023/04/10	1	32.50	0	0.00	32.60	1	3,299	0.03%
2023/04/07	0	0.00	1	32.10	32.00	-1	3,273	-0.03%
2023/04/06	3	31.83	0	0.00	32.10	3	3,257	0.09%
2023/03/30	1	31.90	0	0.00	32.05	1	3,248	0.03%
2023/03/28	1	31.60	0	0.00	31.70	1	3,231	0.03%
2023/03/17	10	32.32	10	32.21	32.10	0	3,400	0.00%
2023/03/16	14	31.90	11	31.68	31.65	3	3,335	0.09%
2023/03/15	0	0.00	2	31.70	31.70	-2	3,275	-0.06%
2023/03/13	2	32.00	0	0.00	32.30	2	3,257	0.06%
2023/03/07	0	0.00	0.1	35.35	34.80	-0.1	3,184	0.00%
2023/03/06	0	0.00	4	35.10	35.10	-4	3,164	-0.13%
2023/03/01	1	35.05	2	35.15	35.00	-1	3,083	-0.03%
2023/02/24	11.1	37.12	10	36.67	35.40	1.1	3,064	0.04%
2023/02/23	15	34.58	2	34.73	34.80	13	2,859	0.45%
2023/02/22	0	0.00	1	34.50	33.80	-1	2,774	-0.04%
2023/02/20	5	34.46	2	34.20	34.20	3	2,760	0.11%
2023/02/16	1	34.25	1	34.25	34.20	0	2,717	0.00%
2023/02/15	1	33.90	0	0.00	33.85	1	2,723	0.04%
2023/02/13	4	34.45	4	34.20	34.10	0	2,719	0.00%
2023/02/10	7	34.99	4	34.90	35.50	3	2,774	0.11%
2023/02/09	13	36.11	14	36.39	36.40	-1	2,704	-0.04%
2023/02/08	25	35.72	26.6	35.88	36.75	-1.6	2,473	-0.06%
2023/02/07	5	32.70	4	33.29	34.25	1	1,940	0.05%
2023/02/03	1	30.95	0	0.00	31.15	1	1,774	0.06%
2023/02/02	0	0.00	2	30.75	30.55	-2	1,733	-0.12%
2023/02/01	1	30.85	0	0.00	30.90	1	1,734	0.06%
2023/01/30	0	0.00	2	30.40	30.35	-2	1,783	-0.11%
2023/01/17	1	29.70	1	29.85	29.65	0	1,785	0.00%
2023/01/16	2	29.50	3	29.78	30.00	-1	1,794	-0.06%
2023/01/13	6	29.41	6	29.00	29.00	0	1,767	0.00%
2023/01/12	5	29.17	5	29.40	29.40	0	1,754	0.00%
2023/01/11	4	29.69	8	29.51	29.75	-4	1,743	-0.23%
2023/01/06	1	30.20	0	0.00	30.35	1	1,712	0.06%
2023/01/05	4	30.68	2	30.60	30.30	2	1,715	0.12%
2023/01/04	4	30.71	2	30.60	30.60	2	1,704	0.12%
2023/01/03	12	30.67	9	30.76	30.80	3	1,665	0.18%
2022/12/30	8.6	30.75	15	30.86	31.00	-6.4	1,569	-0.41%
2022/12/29	4	30.30	6	30.34	30.50	-2	1,432	-0.14%
2022/12/28	1	28.60	0	0.00	29.15	1	1,376	0.07%
2022/12/27	1	28.70	0	0.00	29.15	1	1,369	0.07%
2022/12/20	1	29.70	1	29.20	29.10	0	1,341	0.00%
2022/12/19	0	0.00	5	29.55	29.60	-5	1,336	-0.37%
2022/12/16	7	30.13	2	29.50	29.50	5	1,329	0.38%
2022/12/15	10	30.13	5	30.06	30.10	5	1,316	0.38%
2022/12/14	6	29.48	3	29.58	30.00	3	1,236	0.24%
2022/12/05	0	0.00	5	27.96	27.90	-5	1,113	-0.45%
2022/11/28	0	0.00	1	27.05	27.70	-1	1,111	-0.09%
2022/11/24	1	27.40	1	27.55	27.55	0	1,119	0.00%
2022/11/23	0	0.00	10	27.13	27.05	-10	1,121	-0.89%
2022/11/18	0	0.00	0.1	27.40	27.15	-0.1	1,129	-0.01%
2022/11/17	0	0.00	2	27.30	27.40	-2	1,131	-0.18%
2022/11/16	12	27.60	0	0.00	27.70	12	1,128	1.06%
2022/11/15	2	27.83	0	0.00	27.25	2	1,101	0.18%
2022/11/14	3	27.77	10	27.90	27.90	-7	1,087	-0.64%
2022/11/11	3	27.90	1	27.65	27.90	2	1,078	0.19%
2022/11/10	0	0.00	2	27.25	27.75	-2	1,018	-0.20%
2022/11/09	3	27.58	0	0.00	27.50	3	994	0.30%
2022/11/08	24.1	27.29	7	27.45	27.40	17.1	969	1.76%
2022/11/07	1	26.00	1	26.15	27.00	0	846	0.00%
2022/10/25	1	23.20	1	23.15	23.15	0	718	0.00%
2022/09/23	1	25.40	0	0.00	25.00	1	703	0.14%
2022/07/19	1	27.95	1	27.80	28.00	0	866	0.00%
2022/06/21	0	0.00	2	30.10	30.15	-2	758	-0.26%
2022/05/19	0	0.00	50	31.50	32.00	-50	612	-8.16%
2022/05/18	0	0.00	1	32.00	31.55	-1	589	-0.17%
2022/05/17	0	0.00	1	31.40	31.70	-1	574	-0.17%
2022/05/10	0	0.00	90	30.71	30.70	-90	528	-17.02%
2022/04/21	0	0.00	2	28.60	28.65	-2	447	-0.45%
2022/03/11	1	26.45	0	0.00	26.15	1	627	0.16%
2022/03/03	0	0.00	1	27.95	28.00	-1	646	-0.15%
2022/03/01	1	28.25	0	0.00	28.20	1	658	0.15%
2022/02/23	1	28.60	0	0.00	28.60	1	665	0.15%
2022/02/09	2	30.63	1	30.80	30.70	1	671	0.15%
2022/02/08	5	29.96	6	29.87	31.00	-1	650	-0.15%
2022/01/21	0	0.00	1	28.65	28.45	-1	610	-0.16%
2022/01/19	0	0.00	2	28.60	29.10	-2	627	-0.32%
2022/01/18	1	29.40	0	0.00	28.85	1	633	0.16%
2022/01/14	1	28.75	0	0.00	28.50	1	637	0.16%
2022/01/06	1	28.50	1	29.00	29.10	0	651	0.00%
2021/12/22	4	29.64	7	29.69	30.00	-3	551	-0.54%
2021/12/16	0	0.00	1	28.00	27.45	-1	469	-0.21%
2021/12/01	0	0.00	1	28.00	27.60	-1	451	-0.22%
2021/11/09	0	0.00	1	28.10	28.15	-1	391	-0.26%
2021/11/08	0	0.00	4	28.13	28.30	-4	379	-1.05%
2021/11/01	0	0.00	2	26.90	26.85	-2	375	-0.53%
2021/10/27	0	0.00	1	26.70	26.75	-1	367	-0.27%
2021/10/15	0	0.00	2	24.00	24.20	-2	356	-0.56%
2021/10/07	2	23.65	2	23.95	23.95	0	364	0.00%
2021/09/06	2	26.33	1	25.85	25.85	1	509	0.20%
2021/08/24	0	0.00	1	26.50	26.50	-1	560	-0.18%
2021/08/20	0	0.00	1	25.75	26.00	-1	574	-0.17%
2021/08/18	2	26.45	0	0.00	26.45	2	584	0.34%
2021/08/12	0	0.00	1	27.75	27.75	-1	609	-0.16%
2021/08/02	1	27.30	1	27.90	28.05	0	726	0.00%
2021/07/28	1	27.55	1	27.75	27.75	0	781	0.00%
2021/07/27	4	29.33	3	28.32	28.25	1	805	0.12%
2021/07/26	4	27.60	2	28.95	29.20	2	799	0.25%
2021/07/23	1	27.50	0	0.00	27.50	1	795	0.13%
2021/07/13	50	28.90	0	0.00	28.75	50	1,098	4.55%
2021/07/09	2	28.75	0	0.00	28.65	2	1,153	0.17%
2021/06/30	0	0.00	6	28.90	29.00	-6	1,855	-0.32%
2021/06/25	0	0.00	1	29.90	29.35	-1	2,537	-0.04%
2021/06/24	1	29.45	0	0.00	29.55	1	2,601	0.04%
2021/06/22	2	29.23	0	0.00	29.10	2	3,051	0.07%
2021/06/21	3	29.63	2	30.00	29.95	1	3,391	0.03%
2021/06/16	0	0.00	37	31.24	30.60	-37	4,009	-0.92%
2021/06/11	1	31.00	2	31.20	31.20	-1	4,167	-0.02%
2021/06/09	1	30.00	0	0.00	30.75	1	4,227	0.02%
2021/06/07	2	30.00	0	0.00	30.40	2	4,279	0.05%
2021/06/04	1	30.90	0	0.00	30.60	1	4,272	0.02%
2021/06/03	1	31.50	0	0.00	31.60	1	4,272	0.02%
2021/06/02	6	31.73	5	33.15	31.50	1	4,269	0.02%
2021/06/01	31	31.95	0	0.00	32.30	31	4,248	0.73%
2021/05/24	2	29.78	0	0.00	30.50	2	4,245	0.05%
2021/05/17	1	29.15	1	28.35	28.65	0	4,276	0.00%
2021/05/14	1	30.00	0	0.00	30.50	1	4,252	0.02%
2021/05/11	22	32.98	9	32.00	32.50	13	4,191	0.31%
2021/05/10	1	33.80	1	35.00	33.85	0	4,175	0.00%
2021/05/07	1	33.85	0	0.00	34.30	1	4,169	0.02%
2021/05/05	2	33.00	2	33.60	33.90	0	4,124	0.00%
2021/05/03	1	34.00	5	34.37	34.70	-4	4,083	-0.10%
2021/04/28	0	0.00	1	35.25	35.70	-1	4,058	-0.02%
2021/04/27	20	35.20	0	0.00	35.15	20	4,041	0.49%
2021/04/23	4	35.61	3	35.38	35.00	1	3,985	0.03%
2021/04/22	1	35.90	0	0.00	35.00	1	3,917	0.03%
2021/04/21	32	36.00	3	36.05	36.30	29	3,884	0.75%
2021/04/20	0	0.00	28	36.70	36.70	-28	3,858	-0.73%
2021/04/19	26	36.44	5	36.67	36.85	21	3,846	0.55%
2021/04/16	1	39.65	6	39.54	39.30	-5	3,774	-0.13%
2021/04/14	9	40.12	9	40.14	39.55	0	3,719	0.00%
2021/04/13	0	0.00	3	40.90	39.95	-3	3,647	-0.08%
2021/04/12	3	40.32	3	41.33	40.50	0	3,604	0.00%
2021/04/09	21	39.85	29	39.39	39.65	-8	3,536	-0.23%
2021/04/08	11	40.77	18	41.19	41.05	-7	3,453	-0.20%
2021/04/07	21	40.67	16	40.92	40.55	5	3,355	0.15%
2021/04/06	15	41.30	13	41.52	40.55	2	3,244	0.06%
2021/04/01	3	40.28	2	40.60	40.30	1	3,088	0.03%
2021/03/31	30	39.69	34	41.58	39.60	-4	2,870	-0.14%
2021/03/30	13	38.10	2	39.00	38.50	11	2,527	0.44%
2021/03/29	2	36.50	0	0.00	37.45	2	2,425	0.08%
2021/03/26	31	36.52	0	0.00	36.85	31	2,382	1.30%
2021/03/25	11	38.56	11	39.05	37.95	0	2,254	0.00%
2021/03/24	10	37.55	51	37.60	38.00	-41	2,087	-1.96%
2021/03/23	72	37.15	46	38.93	35.05	26	1,957	1.33%
2021/03/19	36	33.14	51	35.30	35.40	-15	1,570	-0.95%
2021/03/18	23	30.70	21.2	32.99	32.20	1.8	1,379	0.13%
2021/03/17	0	0.00	3	30.10	30.05	-3	1,233	-0.24%
2021/03/16	2	30.00	0	0.00	30.05	2	1,241	0.16%
2021/03/15	2	30.43	3	30.30	30.25	-1	1,255	-0.08%
2021/03/12	0	0.00	0.3	29.65	29.65	-0.3	1,268	-0.02%
2021/03/11	0.5	29.50	7	29.34	29.65	-6.5	1,283	-0.51%
2021/03/04	10	28.00	0	0.00	28.45	10	1,391	0.72%
2021/03/03	1	28.50	1	28.35	28.35	0	1,405	0.00%
2021/03/02	5	28.00	0	0.00	28.35	5	1,429	0.35%
2021/02/26	5	28.20	0	0.00	28.00	5	1,509	0.33%
2021/02/25	0	0.00	2	28.70	28.65	-2	1,568	-0.13%
2021/02/23	0	0.00	4	28.30	28.55	-4	1,686	-0.24%
2021/02/22	8	28.75	0	0.00	28.80	8	1,897	0.42%
2021/02/18	5	28.15	0	0.00	27.95	5	2,178	0.23%
2021/02/17	1	27.05	1	27.45	27.45	0	2,203	0.00%
2021/02/04	0	0.00	1	26.50	26.50	-1	2,432	-0.04%
2021/02/02	0	0.00	1	26.60	26.60	-1	2,507	-0.04%
2021/02/01	0	0.00	2	26.35	26.40	-2	2,626	-0.08%
2021/01/29	2	26.78	0	0.00	26.55	2	2,801	0.07%
2021/01/26	1	26.65	0	0.00	26.65	1	2,816	0.04%
2021/01/25	1	26.90	0	0.00	26.90	1	2,819	0.04%
2021/01/21	0	0.00	1	26.60	26.75	-1	2,838	-0.04%
2021/01/19	1	28.00	0	0.00	27.85	1	2,875	0.03%
2021/01/14	2	28.40	0	0.00	28.20	2	3,014	0.07%
2021/01/11	1	29.20	0	0.00	29.20	1	3,170	0.03%
2021/01/08	0	0.00	1	29.60	29.60	-1	3,207	-0.03%
2021/01/07	0	0.00	5	29.80	29.60	-5	3,252	-0.15%
2021/01/06	3	29.30	1	29.35	29.45	2	3,281	0.06%
2021/01/05	1	29.60	3	30.05	30.00	-2	3,337	-0.06%
2021/01/04	3	29.95	0	0.00	29.85	3	3,342	0.09%
2020/12/29	0	0.00	2	29.15	28.70	-2	3,295	-0.06%
2020/12/28	1	29.00	1	28.95	29.10	0	3,279	0.00%
2020/12/25	0	0.00	5	28.72	28.45	-5	3,258	-0.15%
2020/12/24	4	29.13	0	0.00	28.95	4	3,243	0.12%
2020/12/23	0	0.00	1	29.15	29.05	-1	3,242	-0.03%
2020/12/22	0	0.00	1	29.00	29.00	-1	3,244	-0.03%
2020/12/21	2	30.00	3	30.48	30.00	-1	3,232	-0.03%
2020/12/18	5	32.24	3	30.50	30.35	2	3,215	0.06%
2020/12/17	8	31.67	5	31.81	31.60	3	3,097	0.10%
2020/12/14	2	30.08	2	30.03	30.00	0	2,873	0.00%
2020/12/11	0	0.00	2	29.70	28.95	-2	2,843	-0.07%
2020/12/10	2	30.15	0	0.00	29.50	2	2,854	0.07%
2020/12/09	0	0.00	2	29.70	30.10	-2	2,850	-0.07%
2020/12/07	2	29.70	16	29.91	29.75	-14	2,861	-0.49%
2020/12/04	1	30.75	0	0.00	30.25	1	2,921	0.03%
2020/12/02	0	0.00	1	29.95	29.50	-1	2,831	-0.04%
2020/11/27	1	29.80	16	29.72	29.80	-15	2,794	-0.54%
2020/11/26	0	0.00	6	30.68	30.15	-6	2,773	-0.22%
2020/11/25	2	31.00	0	0.00	31.05	2	2,744	0.07%
2020/11/20	1	31.90	3	32.03	31.50	-2	2,524	-0.08%
2020/11/19	7	32.44	6	32.48	32.65	1	2,438	0.04%
2020/11/18	4	32.10	4	31.85	32.10	0	2,212	0.00%
2020/11/17	4	30.76	4	30.55	30.80	0	2,003	0.00%
2020/11/16	4	30.45	10	30.14	30.15	-6	1,912	-0.31%
2020/11/13	37	30.41	26	30.43	30.60	11	1,878	0.59%
2020/11/12	1	28.90	1	29.00	29.00	0	1,680	0.00%
2020/11/11	4	30.01	1	29.20	28.65	3	1,635	0.18%
2020/11/10	0	0.00	10	30.41	30.10	-10	1,602	-0.62%
2020/11/09	6	30.48	5	30.43	30.60	1	1,558	0.06%
2020/11/06	24	30.05	16	29.76	30.35	8	1,440	0.56%
2020/10/28	1	28.75	0	0.00	28.90	1	1,218	0.08%
2020/10/27	2	28.50	0	0.00	28.30	2	1,177	0.17%
2020/10/26	1	28.90	0	0.00	28.50	1	1,170	0.09%
2020/10/23	0	0.00	7	29.36	28.90	-7	1,157	-0.60%
2020/10/22	13	29.38	9	29.43	29.45	4	1,139	0.35%
2020/10/21	4	29.03	2	29.10	29.25	2	1,041	0.19%
2020/10/20	0	0.00	1	27.65	28.25	-1	957	-0.10%
2020/10/19	3	28.57	2	28.20	28.30	1	931	0.11%
2020/10/16	2	28.18	1	28.30	28.15	1	870	0.11%
2020/10/15	1	27.80	2	27.68	28.25	-1	829	-0.12%
2020/10/14	2	27.35	1	27.40	27.25	1	782	0.13%
2020/10/13	1	27.00	2	26.98	27.40	-1	752	-0.13%
2020/09/23	0	0.00	1	25.75	25.40	-1	784	-0.13%
2020/09/18	1	25.40	0	0.00	25.30	1	739	0.14%
2020/09/11	0	0.00	2	25.80	25.50	-2	687	-0.29%
2020/09/10	2	25.55	2	25.70	26.20	0	673	0.00%
2020/09/09	1	25.40	3	25.33	25.50	-2	596	-0.34%
2020/08/31	1	23.80	0	0.00	23.65	1	475	0.21%
2020/08/21	0	0.00	1	23.60	23.80	-1	475	-0.21%
2020/08/05	1	24.40	0	0.00	24.40	1	433	0.23%
2020/07/28	2	25.73	1	25.35	25.10	1	433	0.23%
2020/07/16	1	25.50	1	24.80	25.25	0	399	0.00%
2020/07/10	1	25.10	1	24.70	24.60	0	303	0.00%
2020/06/17	0	0.00	2	24.45	24.75	-2	261	-0.77%
2020/06/03	2	24.25	0	0.00	24.25	2	331	0.60%
2020/06/02	1	24.30	0	0.00	24.20	1	336	0.30%
2020/05/28	0	0.00	1	23.95	23.95	-1	340	-0.29%
2020/05/11	0	0.00	1	25.50	25.60	-1	471	-0.21%
2020/03/19	0	0.00	3	25.30	24.50	-3	534	-0.56%
2020/03/18	0	0.00	4	25.63	25.30	-4	527	-0.76%
2020/03/17	0	0.00	1	25.50	24.65	-1	521	-0.19%
2020/03/13	3	23.43	0	0.00	25.10	3	502	0.60%
2020/03/11	1	25.00	0	0.00	24.85	1	471	0.21%
2020/02/25	1	27.60	0	0.00	28.15	1	449	0.22%
2020/02/17	1	31.20	1	31.20	30.35	0	443	0.00%
2020/02/14	2	31.00	0	0.00	31.65	2	424	0.47%
2020/02/12	3	31.00	3	31.20	30.60	0	387	0.00%
2020/02/10	6	29.88	6	30.20	30.70	0	374	0.00%
2019/11/27	1	31.40	0	0.00	31.55	1	486	0.21%
2019/10/17	0	0.00	4	29.40	29.40	-4	409	-0.98%
2019/09/06	0	0.00	2	29.00	29.00	-2	821	-0.24%
2019/08/26	0	0.00	1	27.70	27.90	-1	786	-0.13%
2019/08/23	2	28.10	0	0.00	27.95	2	783	0.26%
2019/08/22	1	29.40	0	0.00	28.20	1	793	0.13%
2019/08/19	2	28.25	0	0.00	28.05	2	801	0.25%
2019/08/16	2	27.60	0	0.00	27.80	2	800	0.25%
2019/08/05	0	0.00	8	29.65	29.25	-8	795	-1.01%
2019/08/02	0	0.00	5	29.70	29.90	-5	795	-0.63%
2019/07/19	1	31.10	1	30.75	30.75	0	772	0.00%
2019/07/16	3	31.45	0	0.00	31.10	3	761	0.39%
2019/07/12	5	32.20	0	0.00	31.65	5	755	0.66%
2019/07/11	5	32.35	0	0.00	32.60	5	740	0.68%
2019/07/05	0	0.00	1	31.20	31.35	-1	642	-0.16%
2019/07/04	7	31.69	6	31.73	31.65	1	635	0.16%
2019/06/26	6	31.98	6	32.08	31.80	0	549	0.00%
2019/06/13	0	0.00	1	28.45	28.85	-1	364	-0.27%
2019/06/05	1	28.20	0	0.00	28.20	1	366	0.27%
2019/05/28	0	0.00	1	29.65	29.90	-1	359	-0.28%
2019/05/27	3	28.88	2	29.15	28.80	1	346	0.29%
2019/05/14	0	0.00	0.6	27.90	28.05	-0.6	337	-0.19%
2019/04/30	0	0.00	1	28.75	28.80	-1	348	-0.29%
2019/03/20	0	0.00	2	33.00	33.00	-2	703	-0.28%
2019/03/19	0	0.00	1	32.60	33.00	-1	687	-0.15%
2019/03/05	0	0.00	1	31.85	31.85	-1	848	-0.12%
2019/02/26	2	33.00	0	0.00	32.75	2	927	0.22%
2019/01/29	2	32.38	0	0.00	31.80	2	947	0.21%
2019/01/21	1	34.00	0	0.00	33.50	1	997	0.10%
2019/01/09	1	37.30	1	37.50	37.20	0	1,061	0.00%
2019/01/08	1	37.00	1	37.50	36.70	0	1,090	0.00%
2019/01/02	1	37.60	2	38.48	37.40	-1	1,131	-0.09%
2018/12/28	1	38.00	2	38.05	38.00	-1	1,128	-0.09%
2018/12/27	1	36.80	2	36.70	36.05	-1	1,107	-0.09%
2018/12/26	5	37.00	4	35.95	35.85	1	1,121	0.09%
2018/12/24	3	37.42	4	37.24	37.25	-1	1,146	-0.09%
2018/12/21	2	36.78	2	36.05	36.80	0	1,164	0.00%
2018/12/20	3	36.18	2	36.23	35.45	1	1,180	0.08%
2018/12/19	3	37.48	0	0.00	37.00	3	1,253	0.24%
2018/12/18	11	39.48	10	39.23	38.20	1	1,263	0.08%
2018/12/17	0	0.00	6	38.48	39.20	-6	1,189	-0.50%
2018/12/06	1	35.55	0	0.00	33.80	1	1,692	0.06%
2018/12/04	0	0.00	1	36.60	36.00	-1	1,923	-0.05%
2018/12/03	0	0.00	1	33.70	35.50	-1	1,986	-0.05%
2018/11/19	1	31.30	0	0.00	30.75	1	3,410	0.03%
2018/11/16	0	0.00	1.9	29.68	29.80	-1.9	3,502	-0.05%
2018/10/26	1	29.80	4	29.60	30.05	-3	4,248	-0.07%
2018/10/24	1	32.20	1	32.10	32.65	0	4,275	0.00%
2018/10/23	0	0.00	1	32.95	32.05	-1	4,361	-0.02%
2018/10/22	1	32.95	2	32.85	33.10	-1	4,372	-0.02%
2018/10/19	2	32.60	0	0.00	32.55	2	4,390	0.05%
2018/10/18	1	35.00	2	34.75	34.20	-1	4,455	-0.02%
2018/10/17	6	35.18	1	35.30	35.65	5	4,456	0.11%
2018/10/16	5	37.07	1	37.30	35.50	4	4,454	0.09%
2018/10/12	0	0.00	1	35.00	34.65	-1	4,434	-0.02%
2018/10/11	1	33.90	1	34.45	33.75	0	4,440	0.00%
2018/10/09	3	37.73	0	0.00	37.45	3	4,469	0.07%
2018/10/08	1	38.65	1	39.50	38.90	0	4,464	0.00%
2018/10/05	1	37.50	0	0.00	38.95	1	4,469	0.02%
2018/10/04	1	39.15	4	38.35	39.30	-3	4,454	-0.07%
2018/10/03	4	38.63	7	38.96	38.40	-3	4,435	-0.07%
2018/10/02	2	40.53	1	42.00	40.35	1	4,403	0.02%
2018/10/01	1	40.95	2	40.85	40.95	-1	4,383	-0.02%
2018/09/28	7	41.67	2	41.70	40.90	5	4,374	0.11%
2018/09/27	12	42.82	10	43.01	41.80	2	4,360	0.05%
2018/09/26	5	45.54	2	45.35	44.05	3	4,364	0.07%
2018/09/25	2	43.15	0	0.00	43.55	2	4,282	0.05%
2018/09/20	0	0.00	2	43.25	44.30	-2	4,244	-0.05%
2018/09/19	2	44.48	3	44.57	43.85	-1	4,213	-0.02%
2018/09/17	4	45.91	2	43.93	44.45	2	4,090	0.05%
2018/09/14	4	48.38	8	48.63	47.70	-4	4,003	-0.10%
2018/09/13	4	48.99	5	48.86	48.25	-1	3,942	-0.03%
2018/09/12	2	48.80	7	47.10	49.00	-5	3,856	-0.13%
2018/09/11	2	48.38	0	0.00	48.00	2	3,698	0.05%
2018/09/10	3	52.23	4	52.70	53.30	-1	3,589	-0.03%
2018/09/07	2	51.15	2	50.60	51.80	0	3,460	0.00%
2018/09/06	11	50.92	9	50.94	51.80	2	3,367	0.06%
2018/09/05	1	49.95	6	51.47	53.50	-5	3,086	-0.16%
2018/09/04	10	48.88	10	48.88	48.65	0	2,888	0.00%
2018/09/03	11	49.79	11	49.16	49.30	0	2,826	0.00%
2018/08/31	13	49.56	8	50.23	49.20	5	2,756	0.18%
2018/08/30	1	48.90	11	48.46	50.90	-10	2,692	-0.37%
2018/08/29	6	46.73	7	47.30	47.45	-1	2,525	-0.04%
2018/08/28	0	0.00	1	45.50	45.20	-1	2,397	-0.04%
2018/08/27	2	43.33	5	44.16	44.00	-3	2,305	-0.13%
2018/08/24	46	44.08	9	44.54	45.50	37	2,241	1.65%
2018/08/23	2	41.80	3	43.07	43.55	-1	2,128	-0.05%
2018/08/22	5	40.20	0	0.00	42.00	5	2,124	0.24%
2018/08/21	1	39.50	2	41.05	40.70	-1	1,953	-0.05%
2018/08/20	0	0.00	1	37.60	39.65	-1	1,890	-0.05%
2018/08/17	0	0.00	4	38.09	38.35	-4	1,886	-0.21%
2018/08/16	4	36.06	19	37.07	37.40	-15	1,858	-0.81%
2018/08/14	1	34.10	1	34.80	35.40	0	1,962	0.00%
2018/08/10	0	0.00	4	34.70	34.70	-4	1,906	-0.21%
2018/08/08	1	32.00	0	0.00	32.00	1	1,908	0.05%
2018/08/02	2	32.25	0	0.00	32.90	2	2,000	0.10%
2018/08/01	3	33.47	0	0.00	33.50	3	2,033	0.15%
2018/07/30	3	33.37	5	33.84	33.95	-2	1,997	-0.10%
2018/07/26	1	32.30	0	0.00	32.05	1	1,910	0.05%
2018/07/25	0	0.00	6	33.08	32.05	-6	1,888	-0.32%
2018/07/19	1	32.35	1	31.55	31.45	0	1,910	0.00%
2018/07/18	1	31.90	1	32.10	31.60	0	1,939	0.00%
2018/07/17	1	32.40	1	32.55	31.70	0	1,962	0.00%
2018/07/13	2	31.20	1	31.40	31.60	1	1,967	0.05%
2018/07/09	2	29.20	1	29.20	29.20	1	2,154	0.05%
2018/07/05	2	29.80	0	0.00	29.05	2	2,178	0.09%
2018/07/04	0	0.00	3	31.40	31.10	-3	2,181	-0.14%
2018/06/25	0	0.00	5	28.10	29.15	-5	2,574	-0.19%
2018/06/15	1	30.90	0	0.00	30.40	1	4,115	0.02%
2018/06/14	2	30.30	1	30.20	30.20	1	4,213	0.02%
2018/06/13	0	0.00	13	31.48	30.55	-13	4,262	-0.30%
2018/06/12	10	31.50	1	31.15	31.50	9	4,321	0.21%
2018/06/11	7	30.64	2	30.55	31.00	5	4,335	0.12%
2018/06/08	1	33.60	0	0.00	32.50	1	4,325	0.02%
2018/06/07	3	34.47	10	34.33	33.70	-7	4,367	-0.16%
2018/06/06	1	33.40	1	33.00	33.10	0	4,336	0.00%
2018/06/05	5	32.99	7	33.09	32.75	-2	4,344	-0.05%
2018/06/01	5	33.20	0	0.00	32.40	5	4,447	0.11%
2018/05/31	5	32.18	0	0.00	32.30	5	4,468	0.11%
2018/05/30	6	33.53	37	34.80	32.20	-31	4,557	-0.68%
2018/05/29	6	32.53	0	0.00	32.80	6	4,528	0.13%
2018/05/28	2	32.80	0	0.00	32.75	2	4,931	0.04%
2018/05/25	0	0.00	12	35.68	34.10	-12	5,226	-0.23%
2018/05/24	13	34.08	79	34.96	35.10	-66	5,404	-1.22%
2018/05/23	5	34.23	32	34.50	34.45	-27	5,355	-0.50%
2018/05/22	0	0.00	13	33.82	35.20	-13	5,229	-0.25%
2018/05/21	0	0.00	2	31.68	32.00	-2	5,145	-0.04%
2018/05/18	0	0.00	3	30.60	30.60	-3	5,140	-0.06%
2018/05/17	0	0.00	47	31.17	30.75	-47	5,207	-0.90%
2018/05/16	3	31.83	93	32.62	31.70	-90	5,229	-1.72%
2018/05/14	0	0.00	3	27.00	27.00	-3	5,216	-0.06%
2018/05/11	20	27.75	21	27.51	27.65	-1	5,250	-0.02%
2018/05/08	0	0.00	1	26.20	26.20	-1	5,268	-0.02%
2018/05/03	0	0.00	1	26.20	25.70	-1	5,325	-0.02%
2018/04/30	0	0.00	2	26.63	26.55	-2	5,386	-0.04%
2018/04/27	1	26.75	0	0.00	26.90	1	5,386	0.02%
2018/04/26	0	0.00	1	25.80	25.80	-1	5,367	-0.02%
2018/04/24	1	25.00	1	25.20	25.50	0	5,472	0.00%
2018/04/23	4	25.50	0	0.00	25.50	4	5,447	0.07%
2018/04/19	3	26.00	1	25.30	25.30	2	5,381	0.04%
2018/04/18	1	25.30	0	0.00	25.20	1	5,333	0.02%
2018/04/16	5	25.98	4	26.23	24.60	1	5,221	0.02%
2018/04/13	2	26.45	3	30.45	26.45	-1	5,182	-0.02%
2018/04/12	5	29.34	0.5	29.25	29.35	4.5	5,106	0.09%
2018/04/11	2	29.60	0	0.00	29.60	2	5,088	0.04%
2018/04/09	37	30.38	35	30.30	30.30	2	5,044	0.04%
2018/04/02	11	32.22	13	32.62	31.85	-2	4,955	-0.04%
2018/03/31	0	0.00	5	31.00	30.65	-5	4,775	-0.10%
2018/03/30	26	29.61	24	30.97	30.20	2	4,719	0.04%
2018/03/27	5	31.30	5	30.40	30.60	0	4,569	0.00%
2018/03/26	8	29.79	0	0.00	29.95	8	4,506	0.18%
2018/03/23	2	32.15	0	0.00	31.20	2	4,361	0.05%
2018/03/22	120	32.59	120	34.43	31.05	0	4,128	0.00%	大買/大賣/
2018/03/21	13	37.22	21	37.73	34.50	-8	3,931	-0.20%
2018/03/20	3	35.18	1	35.45	35.45	2	2,974	0.07%
2018/03/16	4	30.63	0	0.00	29.35	4	2,803	0.14%
2018/03/09	1	31.60	1	32.40	31.60	0	2,514	0.00%
2018/03/08	77	33.71	1	33.00	33.00	76	2,454	3.10%
2018/03/07	10	35.05	4	37.48	36.35	6	2,374	0.25%
2018/03/06	27	35.00	0	0.00	35.50	27	2,286	1.18%
2018/03/05	56	35.19	4	36.55	36.30	52	2,231	2.33%
2018/03/02	3	35.28	2	35.05	35.70	1	2,109	0.05%
2018/03/01	132	34.15	6	33.96	34.50	126	2,038	6.18%	大買/鉅額交易
2018/02/27	2	31.55	13	28.47	33.50	-11	1,604	-0.69%
2018/02/26	18	30.50	5	29.94	30.55	13	1,277	1.02%
2018/02/22	1	24.50	5	25.30	25.30	-4	1,034	-0.39%
2018/02/21	1	22.30	0	0.00	23.00	1	1,011	0.10%
2018/02/12	7	21.00	8	21.01	20.95	-1	984	-0.10%
2018/02/09	12	21.70	25	21.55	21.75	-13	954	-1.36%
2018/02/08	13	21.36	11	21.35	21.75	2	873	0.23%
2018/02/07	7	21.08	10	21.26	20.90	-3	833	-0.36%
2018/02/06	8	20.67	10	20.42	20.60	-2	817	-0.24%
2018/02/05	1	20.20	2	20.30	21.50	-1	777	-0.13%
2018/02/02	3	20.75	0	0.00	21.40	3	736	0.41%
2018/02/01	7	20.07	1	20.05	20.20	6	633	0.95%
2018/01/31	2	19.80	0	0.00	19.90	2	616	0.32%
2018/01/30	0	0.00	1	19.85	19.65	-1	590	-0.17%
2018/01/29	4	18.80	14	18.81	19.00	-10	562	-1.78%
2018/01/26	2	19.35	1	20.20	18.85	1	539	0.19%
2018/01/25	7	19.09	8	19.01	19.30	-1	509	-0.20%
2018/01/24	4	19.68	0	0.00	19.75	4	481	0.83%
2018/01/23	1	18.65	0	0.00	18.45	1	430	0.23%
2018/01/22	2	18.38	0	0.00	18.55	2	411	0.49%
2018/01/19	3	19.55	1	19.45	18.70	2	388	0.51%
2018/01/18	3	17.80	4	18.09	18.20	-1	273	-0.37%
2018/01/17	0	0.00	1	16.50	16.55	-1	226	-0.44%