裕民 (2606)-元富-城中券商分點個股進出

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
57.1
漲跌
▼0.5
漲幅
-0.87%
成交量
75,859張
產業
上市航運類股
1036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-城中券商分點個股進出

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-城中券商分點個股進出
元富-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	14	58.77	14	60.41	57.10	0	8,408	0.00%
2024/05/07	30	57.61	15	57.47	57.60	15	7,191	0.21%
2024/05/06	1	55.70	0	0.00	54.80	1	6,882	0.01%
2024/05/02	11	54.35	1	54.40	54.30	10	6,768	0.15%
2024/04/30	5	54.64	2	54.30	54.20	3	6,801	0.04%
2024/04/29	4	56.00	1	55.80	55.80	3	6,749	0.04%
2024/04/26	0	0.00	2	55.50	55.50	-2	6,702	-0.03%
2024/04/25	4	54.10	1	54.10	54.00	3	6,710	0.04%
2024/04/24	8	53.66	1.4	53.69	54.00	6.6	6,739	0.10%
2024/04/23	1	54.50	0	54.90	54.60	1	6,706	0.01%
2024/04/22	1	56.10	7.1	56.39	54.80	-6.1	6,731	-0.09%
2024/04/19	3	56.40	17.5	56.08	55.30	-14.5	6,561	-0.22%
2024/04/18	1	54.10	0	0.00	53.70	1	6,348	0.02%
2024/04/17	1	54.40	1	53.70	53.70	0	6,380	0.00%
2024/04/16	1	56.30	1	54.50	54.60	0	6,422	0.00%
2024/04/15	1.5	56.14	2	56.55	56.40	-0.5	6,546	-0.01%
2024/04/12	7	55.97	2.1	55.92	55.90	4.9	6,550	0.07%
2024/04/11	1	54.50	1	55.00	54.60	0	6,718	0.00%
2024/04/09	0	0.00	1	54.40	54.40	-1	7,181	-0.01%
2024/03/26	0	0.00	1	53.00	53.10	-1	8,697	-0.01%
2024/03/22	1	53.90	1	54.20	54.30	0	9,212	0.00%
2024/03/21	1.1	54.75	0	0.00	54.20	1.1	9,782	0.01%
2024/03/20	2	55.60	0	0.00	55.00	2	9,962	0.02%
2024/03/19	1	54.50	2	55.20	56.00	-1	10,054	-0.01%
2024/03/18	0	0.00	0.1	52.90	53.90	-0.1	10,106	0.00%
2024/03/14	1	54.80	1	54.00	53.80	0	10,348	0.00%
2024/03/12	2	55.55	0	0.00	55.50	2	10,958	0.02%
2024/03/11	0	0.00	5.1	55.61	56.40	-5.1	11,508	-0.04%
2024/03/08	0	0.00	1	54.30	54.30	-1	13,559	-0.01%
2024/03/07	1	53.90	1	53.70	53.40	0	14,347	0.00%
2024/03/06	1	55.30	1	54.80	54.40	0	15,023	0.00%
2024/03/05	1	56.00	1	55.00	55.00	0	15,174	0.00%
2024/03/04	1	54.30	0	0.00	55.70	1	15,190	0.01%
2024/02/29	1	54.90	4	55.65	55.60	-3	15,998	-0.02%
2024/02/27	1	54.00	2	53.45	53.60	-1	15,795	-0.01%
2024/02/26	2	54.45	9	54.61	54.80	-7	15,766	-0.04%
2024/02/23	2	54.00	3	53.80	53.60	-1	15,632	-0.01%
2024/02/22	8	53.68	12	53.05	52.70	-4	15,529	-0.03%
2024/02/21	18	54.27	3	53.93	53.30	15	15,338	0.10%
2024/02/20	3	53.90	12	52.49	53.40	-9	15,142	-0.06%
2024/02/19	1	49.50	21	49.81	50.20	-20	14,915	-0.13%
2024/02/16	0	0.00	0.1	49.05	49.10	-0.1	14,891	0.00%
2024/02/15	0	0.00	7.1	48.30	49.25	-7.1	14,956	-0.05%
2024/02/05	2.1	46.95	1	47.15	47.10	1.1	14,909	0.01%
2024/02/02	6.1	47.85	0	0.00	47.90	6.1	14,928	0.04%
2024/02/01	0	0.00	0.2	48.63	48.60	-0.2	14,934	0.00%
2024/01/31	0.1	48.05	0	0.00	47.80	0.1	14,950	0.00%
2024/01/30	1	48.70	1	48.50	48.50	0	14,941	0.00%
2024/01/29	0	0.00	6.2	48.69	49.30	-6.2	14,969	-0.04%
2024/01/26	10.1	48.41	6	48.58	48.20	4.1	15,072	0.03%
2024/01/25	12	48.28	6	48.60	48.60	6	15,132	0.04%
2024/01/24	6	48.55	1	49.10	48.45	5	15,121	0.03%
2024/01/19	1.1	48.55	0	0.00	48.30	1.1	15,095	0.01%
2024/01/17	11	47.87	0	0.00	47.80	11	15,068	0.07%
2024/01/16	1.1	48.95	1	48.45	48.45	0.1	15,033	0.00%
2024/01/15	0	0.00	0.1	50.30	50.00	-0.1	15,039	0.00%
2024/01/12	4	50.38	2	50.30	50.00	2	15,155	0.01%
2024/01/11	12.1	49.66	1	49.70	49.70	11.1	15,349	0.07%
2024/01/10	1	50.30	0	0.00	50.30	1	15,379	0.01%
2024/01/09	4.3	51.60	1	51.60	51.70	3.3	15,301	0.02%
2024/01/08	2	54.10	2	54.30	53.70	0	15,130	0.00%
2024/01/05	2	54.55	2	54.65	54.90	0	15,025	0.00%
2024/01/04	13	54.62	15.1	54.51	54.40	-2.1	14,758	-0.01%
2024/01/03	1	53.40	2	52.70	52.80	-1	14,465	-0.01%
2024/01/02	1	53.60	1	52.70	52.60	0	14,470	0.00%
2023/12/28	1	51.80	0	0.00	51.80	1	14,388	0.01%
2023/12/27	3	53.20	2	54.00	52.80	1	14,386	0.01%
2023/12/26	1	52.30	1.1	52.10	52.60	-0.1	14,313	0.00%
2023/12/25	3	50.47	9	51.52	50.40	-6	14,156	-0.04%
2023/12/22	0	0.00	19	53.84	53.70	-19	14,014	-0.14%
2023/12/21	5	53.72	2.1	53.59	53.60	2.9	13,779	0.02%
2023/12/20	6	52.27	2	52.35	52.10	4	13,365	0.03%
2023/12/19	1	51.90	1	51.60	51.60	0	13,198	0.00%
2023/12/18	3	52.70	4	53.08	53.00	-1	13,098	-0.01%
2023/12/15	2	51.85	6	51.93	51.60	-4	12,775	-0.03%
2023/12/14	1.1	52.25	2	51.65	51.70	-0.9	12,793	-0.01%
2023/12/13	0	0.00	4	53.50	52.70	-4	12,866	-0.03%
2023/12/12	6	52.73	3	52.97	52.60	3	13,404	0.02%
2023/12/11	11	52.55	12	52.28	52.50	-1	13,526	-0.01%
2023/12/08	28	53.90	20	53.40	53.20	8	13,354	0.06%
2023/12/07	1	53.60	1	53.10	53.10	0	13,060	0.00%
2023/12/06	28.1	54.97	10.2	55.12	54.70	18	12,717	0.14%
2023/12/05	174.2	58.63	180.2	58.23	57.00	-6.1	12,129	-0.05%	大買/大賣/
2023/12/04	44	55.27	24	56.15	56.90	20	9,925	0.20%
2023/12/01	16	50.80	24	49.84	51.80	-8	9,065	-0.09%
2023/11/30	23.1	49.15	39	49.05	48.35	-15.9	8,376	-0.19%
2023/11/29	26.1	48.29	0	0.00	47.90	26.1	8,206	0.32%
2023/11/28	56	49.20	86	49.36	48.55	-30	8,083	-0.37%
2023/11/27	31	48.34	7.4	48.37	47.80	23.6	7,400	0.32%
2023/11/24	0	0.00	5	45.40	45.90	-5	7,117	-0.07%
2023/11/23	1	44.65	0	0.00	44.85	1	7,084	0.01%
2023/11/21	1	45.00	1	45.10	45.00	0	7,089	0.00%
2023/11/20	1	45.75	6	45.11	45.00	-5	7,150	-0.07%
2023/11/17	0	0.00	2.5	45.77	45.70	-2.5	7,258	-0.03%
2023/11/16	0	0.00	0.2	45.10	45.05	-0.2	7,488	0.00%
2023/11/15	1	44.65	1	44.50	44.70	0	7,968	0.00%
2023/11/14	9.2	44.87	1.2	44.54	44.30	8	8,634	0.09%
2023/11/13	6.7	44.74	1	44.85	44.85	5.7	8,659	0.07%
2023/11/09	2	46.53	0	0.00	46.20	2	8,576	0.02%
2023/11/08	0	0.00	2	47.30	47.30	-2	8,651	-0.02%
2023/11/07	0.2	47.35	0	0.00	47.20	0.2	8,679	0.00%
2023/11/06	0	0.00	6	47.33	47.50	-6	8,756	-0.07%
2023/11/03	0	0.00	1.2	47.11	47.20	-1.2	8,722	-0.01%
2023/11/02	0.1	45.00	2	45.23	45.95	-2	8,607	-0.02%
2023/10/31	0.2	44.15	0	0.00	44.30	0.2	8,586	0.00%
2023/10/30	0.1	43.55	0.8	44.45	44.60	-0.8	8,603	-0.01%
2023/10/27	1.6	43.64	1	44.10	44.15	0.6	8,584	0.01%
2023/10/26	4	43.79	0	0.00	43.60	4	8,624	0.05%
2023/10/24	0.3	44.70	0	0.00	45.10	0.3	8,780	0.00%
2023/10/23	0.1	45.30	0	0.00	45.20	0.1	8,736	0.00%
2023/10/20	4	47.19	1	47.35	46.90	3	8,654	0.03%
2023/10/19	1	48.15	2	48.68	48.70	-1	8,620	-0.01%
2023/10/18	2	46.68	2	47.08	46.20	0	8,414	0.00%
2023/10/16	2	46.23	2	46.25	46.10	0	8,348	0.00%
2023/10/13	1	46.20	0	0.00	46.15	1	8,373	0.01%
2023/10/12	1	45.95	0	0.00	46.75	1	8,350	0.01%
2023/10/11	0	0.00	1	46.55	46.35	-1	8,339	-0.01%
2023/10/06	2	47.23	3	47.30	47.35	-1	8,251	-0.01%
2023/10/05	1	45.45	2.1	45.64	45.45	-1.1	8,169	-0.01%
2023/10/04	1.1	45.54	1	45.40	45.40	0.1	8,133	0.00%
2023/10/03	1	46.15	2.1	45.86	45.80	-1.1	8,093	-0.01%
2023/10/02	2	47.60	0	0.00	46.80	2	8,043	0.02%
2023/09/28	3	48.48	1	48.80	47.85	2	8,094	0.02%
2023/09/27	20.1	49.15	23.1	48.86	48.30	-3.1	8,137	-0.04%
2023/09/26	1	47.85	0	0.00	47.80	1	8,036	0.01%
2023/09/25	1	48.20	2	48.50	48.40	-1	8,079	-0.01%
2023/09/22	2.1	48.63	8	48.79	48.30	-5.9	8,089	-0.07%
2023/09/21	8.1	49.64	6	49.97	49.45	2.1	8,031	0.03%
2023/09/20	3	50.83	0.1	50.97	49.75	2.9	7,883	0.04%
2023/09/19	7	50.99	6	50.52	50.20	1	7,605	0.01%
2023/09/18	4	50.70	4.1	50.32	50.70	-0.1	7,397	0.00%
2023/09/15	12	49.63	23.1	49.77	50.00	-11.1	7,169	-0.15%
2023/09/14	1.2	45.96	0.1	46.30	46.90	1.1	6,451	0.02%
2023/09/13	2.5	44.39	1	44.40	44.65	1.5	6,258	0.02%
2023/09/12	0.2	44.83	0	0.00	44.65	0.2	6,246	0.00%
2023/09/11	0.1	44.85	0	0.00	44.70	0.1	6,246	0.00%
2023/09/08	0	0.00	0.1	46.15	45.75	-0.1	6,222	0.00%
2023/09/07	0.1	45.10	0	0.00	45.05	0.1	6,162	0.00%
2023/09/06	0	0.00	1	45.80	45.65	-1	6,172	-0.02%
2023/09/04	0.1	46.50	1	45.80	46.65	-1	6,133	-0.02%
2023/08/31	2	45.75	51	45.47	45.45	-49	6,100	-0.80%
2023/08/29	0	0.00	1	45.45	45.50	-1	6,101	-0.02%
2023/08/28	0	0.00	11	44.69	44.80	-11	6,111	-0.18%
2023/08/25	2.1	45.47	3	45.55	45.10	-1	6,142	-0.02%
2023/08/23	5.1	47.98	5	47.50	46.65	0.1	6,043	0.00%
2023/08/22	1.1	45.68	2	45.88	47.40	-1	6,039	-0.02%
2023/08/21	60.2	46.48	2	46.60	46.30	58.2	5,782	1.01%
2023/08/18	14	47.96	6.9	47.85	49.05	7.1	5,297	0.13%
2023/08/17	4.1	43.57	17.2	43.31	44.60	-13.1	4,597	-0.28%
2023/08/16	10	42.32	9	42.36	42.10	1	4,482	0.02%
2023/08/15	4	42.26	5.1	42.54	42.60	-1.1	4,471	-0.02%
2023/08/14	23	42.24	7.2	42.08	42.00	15.8	4,461	0.35%
2023/08/11	2	43.70	1.3	44.17	44.30	0.7	4,362	0.02%
2023/08/10	2.1	43.83	12	43.84	43.75	-10	4,310	-0.23%
2023/08/09	12.2	42.82	0	43.80	42.80	12.2	4,249	0.29%
2023/08/08	0	0.00	0	43.80	43.55	0	4,268	0.00%
2023/08/07	2.1	42.90	1.4	43.31	43.15	0.8	4,308	0.02%
2023/08/04	0	0.00	0.1	44.20	43.90	-0.1	4,372	0.00%
2023/08/02	4	43.43	7.2	43.93	43.50	-3.2	4,360	-0.07%
2023/08/01	4.2	43.42	0.1	43.00	43.45	4.1	4,340	0.10%
2023/07/31	3.7	43.34	0	0.00	42.50	3.7	4,403	0.08%
2023/07/28	2.1	44.29	6.5	44.67	44.05	-4.4	4,374	-0.10%
2023/07/27	0.2	43.10	7.2	42.69	43.20	-7.1	4,271	-0.17%
2023/07/26	0	0.00	1.3	41.35	41.25	-1.3	4,253	-0.03%
2023/07/25	1	40.70	2	41.20	41.25	-1	4,314	-0.02%
2023/07/24	6	41.49	0	0.00	40.85	6	4,345	0.14%
2023/07/19	0	0.00	0.5	43.85	42.80	-0.5	4,354	-0.01%
2023/07/17	1	43.15	0	0.00	43.40	1	4,338	0.02%
2023/07/14	0	0.00	5.2	43.63	43.80	-5.2	4,340	-0.12%
2023/07/13	0	0.00	0.6	43.49	42.70	-0.6	4,333	-0.01%
2023/07/12	5.1	42.89	1	42.60	42.95	4.1	4,357	0.09%
2023/07/11	0.5	43.60	0	0.00	43.45	0.5	4,331	0.01%
2023/07/10	3.2	44.21	0	0.00	43.50	3.2	4,397	0.07%
2023/07/07	1.3	45.14	0	0.00	45.00	1.3	4,376	0.03%
2023/07/06	83.7	46.60	81.4	45.66	45.30	2.3	4,363	0.05%
2023/07/05	82	49.45	81.6	49.70	49.75	0.4	4,279	0.01%
2023/07/04	3	49.35	2.3	49.15	49.30	0.7	4,326	0.02%
2023/07/03	4	48.54	10.5	48.52	48.50	-6.5	4,524	-0.14%
2023/06/30	5	47.80	0.7	48.01	47.30	4.3	4,536	0.10%
2023/06/29	8.1	46.74	0	0.00	47.20	8.1	4,500	0.18%
2023/06/28	1.9	47.55	0	0.00	47.35	1.9	4,520	0.04%
2023/06/26	1	48.20	0	0.00	48.45	1	4,580	0.02%
2023/06/21	0.5	48.42	0	0.00	48.10	0.5	4,574	0.01%
2023/06/20	0.4	48.81	0	0.00	48.50	0.4	4,683	0.01%
2023/06/19	0.2	49.05	0	0.00	48.60	0.2	4,688	0.00%
2023/06/14	10	49.78	10.5	49.71	49.70	-0.5	4,760	-0.01%
2023/06/13	0.4	48.89	0	0.00	48.85	0.4	4,833	0.01%
2023/06/12	0.2	49.15	0	0.00	49.05	0.2	5,046	0.00%
2023/06/09	0.2	49.33	0	0.00	49.30	0.2	5,098	0.00%
2023/06/08	0	0.00	0.5	50.20	49.60	-0.5	5,238	-0.01%
2023/06/06	2	49.30	0	0.00	49.45	2	5,344	0.04%
2023/06/05	4	48.60	0	0.00	48.70	4	5,525	0.07%
2023/06/02	5	48.00	0	0.00	48.20	5	5,679	0.09%
2023/06/01	15	47.70	0	0.00	47.95	15	5,797	0.26%
2023/05/31	12	48.27	1	48.40	48.40	11	5,966	0.18%
2023/05/30	1	49.40	1	49.05	49.05	0	6,381	0.00%
2023/05/29	1	49.90	0	0.00	49.75	1	6,771	0.01%
2023/05/26	17	49.14	0	0.00	49.05	17	7,480	0.23%
2023/05/25	1	51.30	0	0.00	50.80	1	7,598	0.01%
2023/05/19	0	0.00	1	53.60	53.50	-1	7,625	-0.01%
2023/05/12	2	54.20	0	0.00	54.30	2	7,672	0.03%
2023/05/10	3	54.13	3	54.57	55.10	0	7,665	0.00%
2023/05/05	1	52.00	31	52.87	51.90	-30	7,623	-0.39%
2023/05/03	0	0.00	23	52.65	53.30	-23	7,646	-0.30%
2023/04/28	51	53.11	1	54.00	54.40	50	7,622	0.66%
2023/04/26	11	52.53	0	0.00	51.90	11	7,601	0.14%
2023/04/25	2	53.70	30	54.70	53.70	-28	7,582	-0.37%
2023/04/24	30	55.40	0	0.00	55.10	30	7,623	0.39%
2023/04/21	5	55.20	0	0.00	54.70	5	7,611	0.07%
2023/04/20	1	56.40	2	56.15	55.90	-1	7,580	-0.01%
2023/04/17	0	0.00	10	58.40	58.50	-10	7,628	-0.13%
2023/04/14	0	0.00	5	57.72	57.70	-5	7,704	-0.06%
2023/04/13	0	0.00	30	56.58	57.10	-30	7,729	-0.39%
2023/04/12	1	56.90	70	56.77	56.80	-69	7,661	-0.90%
2023/04/07	170	57.03	78	57.38	57.60	92	7,673	1.20%	大買/
2023/04/06	9	56.69	10	57.10	55.80	-1	7,597	-0.01%
2023/03/31	1	56.00	2	55.50	55.80	-1	7,472	-0.01%
2023/03/30	1	54.00	0	0.00	54.50	1	7,899	0.01%
2023/03/29	5	53.50	2.2	53.68	53.80	2.8	8,193	0.03%
2023/03/28	0	0.00	50	54.47	54.50	-50	8,489	-0.59%
2023/03/27	13	54.83	2	54.60	54.60	11	8,860	0.12%
2023/03/24	40	54.15	3	53.97	54.10	37	9,209	0.40%
2023/03/23	14	54.21	11	55.06	53.80	3	9,429	0.03%
2023/03/22	0	0.00	40	56.59	56.20	-40	9,505	-0.42%
2023/03/21	40	56.33	3	56.63	56.80	37	9,597	0.39%
2023/03/20	6	55.85	1	55.60	55.80	5	9,645	0.05%
2023/03/17	4	56.15	11	57.24	56.20	-7	9,697	-0.07%
2023/03/16	61	58.60	31	57.61	57.10	30	9,642	0.31%
2023/03/15	4	58.13	2	58.00	58.00	2	9,624	0.02%
2023/03/14	14	56.53	13	56.72	57.10	1	9,519	0.01%
2023/03/13	1	57.10	6	57.23	57.30	-5	9,596	-0.05%
2023/03/10	5	59.46	1	58.50	58.40	4	9,541	0.04%
2023/03/09	1	59.70	23	59.52	59.60	-22	9,609	-0.23%
2023/03/08	11	60.48	24	60.75	59.50	-13	9,632	-0.13%
2023/03/07	1	61.20	32	60.96	61.60	-31	9,517	-0.33%
2023/03/06	0	0.00	20.1	60.20	60.90	-20.1	9,491	-0.21%
2023/03/03	1	59.90	1	60.70	60.40	0	9,645	0.00%
2023/03/02	95	60.68	17	60.94	60.30	78	9,587	0.81%
2023/03/01	11	60.02	40	59.49	57.40	-29	9,184	-0.32%
2023/02/24	15	60.81	16	60.44	61.00	-1	8,786	-0.01%
2023/02/23	40	53.93	0	55.70	56.60	40	8,081	0.49%
2023/02/22	8	51.89	11	51.49	51.50	-3	7,877	-0.04%
2023/02/17	1	49.90	53.5	49.90	49.80	-52.5	8,339	-0.63%
2023/02/16	1	51.70	0	0.00	51.40	1	8,437	0.01%
2023/02/13	0	0.00	0.1	50.70	50.90	-0.1	8,617	0.00%
2023/02/10	0	0.00	2	51.90	51.80	-2	8,658	-0.02%
2023/02/08	0	0.00	2	51.50	51.90	-2	8,841	-0.02%
2023/02/03	1	51.20	1	50.60	50.30	0	8,854	0.00%
2023/02/02	2	50.60	0	0.00	50.90	2	8,866	0.02%
2023/01/31	0	0.00	1	50.30	50.50	-1	8,733	-0.01%
2023/01/30	0	0.00	2	50.10	50.80	-2	8,702	-0.02%
2023/01/17	1	49.45	2	49.85	49.80	-1	8,684	-0.01%
2023/01/16	2	48.65	1	49.00	49.00	1	8,737	0.01%
2023/01/13	0	0.00	1.1	49.50	49.80	-1.1	8,691	-0.01%
2023/01/12	0	0.00	0.1	48.70	49.05	-0.1	8,699	0.00%
2023/01/06	3	46.25	0	0.00	46.30	3	8,728	0.03%
2023/01/05	2	46.20	0	0.00	46.80	2	8,777	0.02%
2023/01/04	5	46.30	6	46.13	46.30	-1	8,838	-0.01%
2023/01/03	1	47.35	1	47.50	47.50	0	8,787	0.00%
2022/12/30	1	48.80	1	48.60	48.60	0	8,789	0.00%
2022/12/29	1	48.55	4	48.39	48.70	-3	8,907	-0.03%
2022/12/28	0	0.00	1	49.20	48.80	-1	8,912	-0.01%
2022/12/26	1	49.20	0	0.00	49.00	1	8,949	0.01%
2022/12/23	2	50.20	2	50.50	50.10	0	8,926	0.00%
2022/12/22	1	49.50	5	50.78	51.90	-4	8,837	-0.05%
2022/12/21	54	49.46	3	49.10	49.45	51	8,400	0.61%
2022/12/20	7	48.85	11	48.80	48.20	-4	8,143	-0.05%
2022/12/19	9	48.58	1.1	47.63	47.60	7.9	7,937	0.10%
2022/12/16	6	51.47	1	50.70	49.85	5	7,667	0.07%
2022/12/15	1	48.60	2	49.60	50.50	-1	7,438	-0.01%
2022/12/14	3	46.32	5	47.30	48.20	-2	7,511	-0.03%
2022/12/13	3.1	47.70	7	47.96	47.95	-4	7,307	-0.05%
2022/12/12	3	47.25	0	0.00	47.35	3	7,263	0.04%
2022/12/09	0	0.00	2	47.15	47.25	-2	7,285	-0.03%
2022/12/07	0	0.00	2	45.43	45.30	-2	7,742	-0.03%
2022/12/06	0.1	45.60	1	45.90	45.00	-1	7,662	-0.01%
2022/12/05	1.1	46.25	1	46.25	46.25	0.1	7,609	0.00%
2022/12/02	3	47.33	1	47.75	46.75	2	7,478	0.03%
2022/12/01	0	0.00	4	48.50	48.05	-4	7,426	-0.05%
2022/11/30	1	46.20	3	46.52	46.50	-2	7,236	-0.03%
2022/11/29	1	44.95	3	46.17	46.55	-2	7,190	-0.03%
2022/11/28	6	45.56	1	45.80	45.35	5	7,152	0.07%
2022/11/25	4	45.93	10	46.46	46.50	-6	7,025	-0.09%
2022/11/24	2	44.45	1	44.85	44.50	1	6,835	0.01%
2022/11/23	0	0.00	2	43.35	43.30	-2	6,689	-0.03%
2022/11/22	2	42.45	0	0.00	42.35	2	6,665	0.03%
2022/11/18	2	42.80	1.1	43.09	42.85	0.9	6,686	0.01%
2022/11/17	0	0.00	21	43.50	43.45	-21	6,635	-0.32%
2022/11/16	24	43.63	51	43.19	43.15	-27	6,589	-0.41%
2022/11/15	23	42.19	18	42.24	42.30	5	6,364	0.08%
2022/11/14	1	40.20	18	40.93	41.20	-17	6,236	-0.27%
2022/11/11	1	39.00	0	0.00	39.60	1	6,182	0.02%
2022/11/08	2	38.00	2	38.00	38.20	0	6,163	0.00%
2022/11/07	5	37.55	1	37.60	37.80	4	6,117	0.07%
2022/11/04	10	36.00	12	36.40	36.65	-2	6,074	-0.03%
2022/11/02	0	35.40	0	0.00	35.25	0	5,945	0.00%
2022/10/21	0	0.00	1	34.80	34.75	-1	5,970	-0.02%
2022/10/20	0	0.00	1	34.05	35.40	-1	6,018	-0.02%
2022/10/19	0	0.00	5	35.95	35.30	-5	5,981	-0.08%
2022/10/18	0.1	35.50	0	0.00	35.40	0.1	6,013	0.00%
2022/10/17	1	34.65	1	35.35	35.35	0	6,185	0.00%
2022/10/14	3	36.07	3	36.42	36.15	0	6,661	0.00%
2022/10/13	1	35.90	3	35.52	35.45	-2	6,761	-0.03%
2022/10/12	2	36.33	0	0.00	36.90	2	6,911	0.03%
2022/10/07	10	40.15	0	0.00	39.65	10	6,896	0.14%
2022/10/06	2	40.03	4	40.03	40.10	-2	6,862	-0.03%
2022/10/05	1	39.20	1	39.10	39.10	0	6,785	0.00%
2022/10/04	2	38.15	2	38.53	38.75	0	6,795	0.00%
2022/09/30	1	35.60	2	35.73	36.50	-1	6,774	-0.01%
2022/09/29	2	37.20	2	36.65	36.80	0	6,750	0.00%
2022/09/28	2	37.83	0	0.00	36.65	2	6,741	0.03%
2022/09/27	0	0.00	1	38.70	39.10	-1	6,714	-0.01%
2022/09/26	2	39.00	1	38.45	38.45	1	6,742	0.01%
2022/09/23	1	40.75	2	41.18	41.10	-1	6,693	-0.01%
2022/09/22	14	40.71	13	41.01	40.45	1	6,612	0.02%
2022/09/21	53	40.66	56	41.34	41.10	-3	6,460	-0.05%
2022/09/19	3	39.23	0.2	39.00	39.00	2.8	6,355	0.04%
2022/09/16	69	40.83	66	41.07	41.05	3	6,414	0.05%
2022/09/15	197	41.44	198	40.73	40.55	-1	6,587	-0.02%	大買/大賣/
2022/09/14	20	38.55	26.1	39.76	39.85	-6.1	6,586	-0.09%
2022/09/13	0	0.00	6	37.94	38.00	-6	6,587	-0.09%
2022/09/12	1	37.10	0	0.00	37.90	1	6,890	0.01%
2022/09/07	5	36.45	2	35.78	37.20	3	7,174	0.04%
2022/09/06	2	36.75	1	36.90	36.85	1	7,214	0.01%
2022/09/05	10	37.00	0	0.00	36.70	10	7,274	0.14%
2022/09/02	5	37.15	3	37.03	37.00	2	7,312	0.03%
2022/09/01	0	0.00	1	37.55	37.55	-1	7,339	-0.01%
2022/08/31	14.1	37.53	2	37.68	38.15	12.1	7,394	0.16%
2022/08/30	10	38.35	0	0.00	38.50	10	7,327	0.14%
2022/08/29	0	0.00	2	38.20	38.40	-2	7,400	-0.03%
2022/08/26	0	0.00	3	40.25	40.20	-3	7,488	-0.04%
2022/08/25	6	40.33	2	40.00	39.95	4	7,530	0.05%
2022/08/24	0	0.00	1	40.60	40.25	-1	7,609	-0.01%
2022/08/23	1	40.15	0	0.00	40.10	1	7,950	0.01%
2022/08/22	0	0.00	1	40.75	40.55	-1	8,132	-0.01%
2022/08/18	1	42.80	2	43.30	42.85	-1	8,556	-0.01%
2022/08/17	0	0.00	0.2	42.45	42.40	-0.2	8,576	0.00%
2022/08/16	1	41.50	1	41.50	41.50	0	8,654	0.00%
2022/08/15	2	42.30	2	42.03	42.30	0	8,896	0.00%
2022/08/12	3	42.20	3	42.48	42.35	0	9,009	0.00%
2022/08/11	1	41.90	1	42.25	42.05	0	9,168	0.00%
2022/08/10	0.1	41.60	2	41.43	41.50	-2	9,250	-0.02%
2022/08/09	4	41.36	2	41.55	41.30	2	9,411	0.02%
2022/08/08	0	0.00	1	41.30	40.90	-1	9,665	-0.01%
2022/08/05	3	41.00	2	41.13	41.10	1	9,791	0.01%
2022/08/04	0.1	39.80	0	0.00	40.45	0.1	10,049	0.00%
2022/08/01	0	0.00	1	42.70	42.60	-1	10,768	-0.01%
2022/07/29	6.1	42.67	3	41.95	41.90	3.1	11,141	0.03%
2022/07/28	0	42.40	0	0.00	42.45	0	11,248	0.00%
2022/07/27	2	42.23	1	42.70	42.70	1	11,486	0.01%
2022/07/26	0	0.00	1	41.65	42.15	-1	11,592	-0.01%
2022/07/25	14	42.12	13	42.33	42.10	1	11,855	0.01%
2022/07/22	23	42.82	16	42.88	42.85	7	12,103	0.06%
2022/07/21	16	43.14	14.1	43.71	43.30	1.9	12,295	0.02%
2022/07/20	23	41.49	37	42.02	41.45	-14	12,072	-0.12%
2022/07/19	13	41.54	7	41.28	41.50	6	12,205	0.05%
2022/07/18	1.1	40.01	2	40.05	40.15	-0.9	12,501	-0.01%
2022/07/15	1.1	38.82	0	0.00	38.75	1.1	13,161	0.01%
2022/07/14	0	0.00	2	39.15	39.80	-2	14,468	-0.01%
2022/07/13	2.1	39.25	0	0.00	38.70	2.1	14,784	0.01%
2022/07/12	1	38.50	0	0.00	38.15	1	14,888	0.01%
2022/07/11	2	40.40	2	40.35	40.40	0	15,204	0.00%
2022/07/07	1	39.15	0	0.00	39.45	1	15,220	0.01%
2022/07/06	1	39.90	1	39.80	39.05	0	15,215	0.00%
2022/07/05	1	40.50	0	0.00	40.35	1	15,211	0.01%
2022/07/04	0	0.00	2	39.38	39.55	-2	15,179	-0.01%
2022/07/01	14	40.18	0	0.00	38.90	14	15,157	0.09%
2022/06/30	0	41.40	1	42.50	41.05	-1	15,084	-0.01%
2022/06/29	4	42.25	0	0.00	42.30	4	15,036	0.03%
2022/06/27	4	43.90	1	43.70	43.65	3	14,966	0.02%
2022/06/24	6	45.66	7	44.74	44.45	-1	14,805	-0.01%
2022/06/23	2	44.68	5	44.41	43.85	-3	14,697	-0.02%
2022/06/22	6	45.78	1	45.50	45.50	5	14,558	0.03%
2022/06/21	5	48.32	5	48.29	47.95	0	14,233	0.00%
2022/06/20	7.1	49.80	7	49.78	48.00	0.1	13,989	0.00%
2022/06/17	1	52.20	1	51.30	51.80	0	13,700	0.00%
2022/06/16	4	53.83	7	53.09	52.40	-3	13,487	-0.02%
2022/06/14	8	55.68	2	55.55	55.60	6	13,477	0.04%
2022/06/13	0	0.00	1	56.60	56.50	-1	13,726	-0.01%
2022/06/10	0	0.00	2	57.30	57.20	-2	14,145	-0.01%
2022/06/09	1	58.10	2	57.75	58.20	-1	14,520	-0.01%
2022/06/08	2	58.40	1.1	58.21	58.30	0.9	14,847	0.01%
2022/06/07	2	58.00	1	58.00	57.80	1	15,624	0.01%
2022/06/06	8	58.90	2	58.60	58.50	6	15,684	0.04%
2022/06/02	2	59.30	0	0.00	59.30	2	15,670	0.01%
2022/06/01	5	59.40	2	59.25	59.50	3	15,733	0.02%
2022/05/31	12	60.33	51	59.56	59.00	-39	15,703	-0.25%
2022/05/30	7	61.67	2	61.60	61.50	5	15,495	0.03%
2022/05/27	2	61.30	4	62.58	62.80	-2	15,313	-0.01%
2022/05/26	14	62.19	15	61.47	61.20	-1	15,150	-0.01%
2022/05/25	1	61.70	1	61.50	61.50	0	15,064	0.00%
2022/05/24	0	0.00	1.4	61.46	61.10	-1.4	15,143	-0.01%
2022/05/23	1.4	61.82	4	61.40	61.30	-2.6	15,342	-0.02%
2022/05/20	50	59.09	7	59.40	59.00	43	15,223	0.28%
2022/05/19	6	57.98	3	57.80	57.50	3	15,237	0.02%
2022/05/18	2	59.60	2	59.50	59.20	0	15,152	0.00%
2022/05/17	6.1	59.63	2	59.60	59.40	4.1	15,086	0.03%
2022/05/16	9	59.92	8	60.63	61.40	1	14,984	0.01%
2022/05/13	7	60.57	2	61.45	60.50	5	14,742	0.03%
2022/05/12	5	60.86	9	59.90	60.00	-4	14,645	-0.03%
2022/05/11	17	62.64	7	62.41	62.70	10	14,408	0.07%
2022/05/10	10	64.43	18	64.42	64.70	-8	14,364	-0.06%
2022/05/09	9	64.31	9	64.97	63.10	0	14,165	0.00%
2022/05/06	11	65.78	10	66.16	66.00	1	13,914	0.01%
2022/05/05	3	65.63	2.1	64.75	65.30	0.9	13,608	0.01%
2022/05/04	1	64.70	1	65.30	64.20	0	13,444	0.00%
2022/05/03	2	63.40	2	63.30	63.40	0	13,257	0.00%
2022/04/29	0	0.00	1.1	64.18	64.20	-1.1	13,166	-0.01%
2022/04/28	6.3	62.93	10	62.00	62.00	-3.8	12,901	-0.03%
2022/04/27	10	64.47	0	0.00	64.50	10	12,636	0.08%
2022/04/26	5	65.24	5	64.44	62.80	0	12,335	0.00%
2022/04/25	3.1	66.06	1	65.60	66.30	2.1	12,021	0.02%
2022/04/22	21	68.31	38	68.92	69.10	-17	11,733	-0.14%
2022/04/21	8	68.43	11.1	69.13	69.50	-3.1	11,261	-0.03%
2022/04/20	37	67.70	96.2	67.12	65.90	-59.2	10,553	-0.56%
2022/04/19	60	64.64	5	64.30	64.80	55	9,265	0.59%
2022/04/18	2	62.45	2	62.10	62.10	0	8,963	0.00%
2022/04/15	11	61.86	17	62.46	62.30	-6	8,829	-0.07%
2022/04/14	1	59.00	2.1	59.22	59.80	-1.1	8,508	-0.01%
2022/04/13	2	57.45	1	58.10	58.10	1	8,484	0.01%
2022/04/12	0	0.00	1.6	56.34	57.10	-1.6	8,474	-0.02%
2022/04/11	1	57.70	0.3	57.84	56.90	0.7	8,469	0.01%
2022/04/08	0	0.00	0.5	57.39	57.30	-0.5	8,519	-0.01%
2022/04/07	2	56.95	9.2	56.86	56.10	-7.2	8,560	-0.08%
2022/04/06	0	0.00	6	58.37	58.00	-6	8,554	-0.07%
2022/04/01	2	59.65	2	59.00	59.90	0	8,629	0.00%
2022/03/30	3	59.13	0	0.00	59.80	3	8,858	0.03%
2022/03/29	11	59.03	11	59.48	58.70	0	9,176	0.00%
2022/03/28	11.5	59.14	0	0.00	59.00	11.5	9,565	0.12%
2022/03/25	1.1	59.64	0	0.00	59.20	1.1	10,155	0.01%
2022/03/22	1.1	62.07	0	0.00	61.60	1.1	10,930	0.01%
2022/03/21	1	61.70	1	62.40	62.40	0	11,120	0.00%
2022/03/18	5.1	62.05	0	0.00	61.70	5.1	11,220	0.05%
2022/03/17	3	62.90	2	63.15	63.40	1	11,268	0.01%
2022/03/16	8	62.36	2	63.00	61.60	6	11,267	0.05%
2022/03/15	9	65.20	8	64.68	62.50	1	11,099	0.01%
2022/03/14	6	65.97	6	66.82	67.20	0	11,077	0.00%
2022/03/11	1	65.60	1	64.90	65.10	0	10,840	0.00%
2022/03/10	15	64.85	17	64.33	65.60	-2	10,814	-0.02%
2022/03/09	4	59.90	1	60.60	59.80	3	10,174	0.03%
2022/03/08	1.1	61.18	0	0.00	59.10	1.1	10,330	0.01%
2022/03/04	1	62.50	0	0.00	61.50	1	10,302	0.01%
2022/03/02	1	60.40	0	0.00	60.30	1	10,282	0.01%
2022/03/01	0	0.00	1	60.50	61.00	-1	10,362	-0.01%
2022/02/25	24	61.34	21	60.70	60.50	3	10,445	0.03%
2022/02/24	1	61.50	1	61.30	59.90	0	10,301	0.00%
2022/02/23	6	61.42	8.9	61.91	61.50	-2.9	10,203	-0.03%
2022/02/22	5.7	62.19	6.9	60.54	60.30	-1.2	9,947	-0.01%
2022/02/21	3	61.62	5.3	61.68	61.10	-2.3	9,883	-0.02%
2022/02/18	1.7	60.02	5	60.92	60.90	-3.3	9,838	-0.03%
2022/02/17	0.1	59.50	1.3	60.30	59.70	-1.2	9,848	-0.01%
2022/02/16	53.7	60.50	70	60.46	60.50	-16.3	9,907	-0.16%
2022/02/15	0.8	59.51	0.2	59.60	59.40	0.6	9,999	0.01%
2022/02/14	0	0.00	3.7	59.00	58.60	-3.7	10,179	-0.04%
2022/02/11	0.2	59.40	0.3	59.70	59.90	-0.1	10,341	0.00%
2022/02/10	1.3	59.61	0.3	59.37	59.70	1	10,690	0.01%
2022/02/09	0.1	58.23	0.9	58.07	58.30	-0.8	10,695	-0.01%
2022/02/08	1.1	57.21	1.9	57.35	57.90	-0.8	10,744	-0.01%
2022/02/07	2.8	57.05	2.5	56.63	56.80	0.3	10,889	0.00%
2022/01/26	2.5	53.04	5	53.40	53.10	-2.5	11,253	-0.02%
2022/01/25	11.1	52.53	1.4	53.63	52.10	9.7	11,378	0.09%
2022/01/24	2.4	53.52	2	54.30	54.80	0.4	11,476	0.00%
2022/01/21	2	55.05	0.1	55.42	54.80	1.9	11,632	0.02%
2022/01/20	2	55.50	0	0.00	56.00	2	11,782	0.02%
2022/01/19	0	0.00	0.1	57.70	55.20	-0.1	11,905	0.00%
2022/01/18	0.1	57.50	0.1	57.58	57.60	0	12,050	0.00%
2022/01/17	0	0.00	1.5	57.19	57.40	-1.5	12,348	-0.01%
2022/01/14	1.6	57.66	0	0.00	58.20	1.6	12,809	0.01%
2022/01/12	0	0.00	10	56.90	57.00	-10	13,150	-0.08%
2022/01/10	0	0.00	0.2	59.10	58.10	-0.2	13,970	0.00%
2022/01/07	0.2	59.00	0.2	59.87	58.80	0	14,396	0.00%
2022/01/06	2.2	60.88	2	60.25	60.00	0.2	15,431	0.00%
2022/01/05	0	0.00	0.6	60.90	60.40	-0.6	16,468	0.00%
2022/01/04	2.6	60.57	2	60.10	60.60	0.6	17,433	0.00%
2022/01/03	0	0.00	4	59.30	60.00	-4	19,950	-0.02%
2021/12/30	0	0.00	1.8	60.69	60.40	-1.8	20,752	-0.01%
2021/12/29	1.8	61.34	3	61.20	61.10	-1.2	21,392	-0.01%
2021/12/28	1	61.50	0	0.00	61.00	1	22,378	0.00%
2021/12/27	2	62.10	4.4	61.80	61.20	-2.4	23,881	-0.01%
2021/12/24	2.5	62.52	1.3	63.94	62.00	1.1	25,225	0.00%
2021/12/23	7.3	64.55	13.1	64.21	63.00	-5.8	25,739	-0.02%
2021/12/22	15.1	63.62	4.2	63.77	64.30	10.9	25,689	0.04%
2021/12/21	7.2	62.89	67.9	63.67	63.70	-60.6	25,369	-0.24%
2021/12/20	3.8	61.63	16.2	61.46	60.40	-12.4	24,862	-0.05%
2021/12/17	2.2	60.83	1	61.40	60.80	1.2	24,709	0.00%
2021/12/16	1	60.00	2.6	59.61	59.70	-1.6	24,393	-0.01%
2021/12/15	1.6	59.94	10.6	60.32	60.00	-9	24,326	-0.04%
2021/12/14	0.6	59.51	24.7	58.33	58.30	-24.1	24,183	-0.10%
2021/12/13	0.7	59.73	10.5	60.23	60.30	-9.8	24,095	-0.04%
2021/12/10	1.3	60.43	13.3	60.09	60.10	-11.9	24,122	-0.05%
2021/12/09	10.3	60.42	7.1	60.14	60.40	3.2	24,195	0.01%
2021/12/08	49.1	61.57	25.2	61.66	60.60	23.9	24,358	0.10%
2021/12/07	6	58.99	4.4	58.78	59.30	1.6	24,014	0.01%
2021/12/06	6.2	58.44	28.1	58.24	57.50	-21.9	23,920	-0.09%
2021/12/03	1.3	56.47	7.1	55.82	56.20	-5.8	23,755	-0.02%
2021/12/02	4	56.27	16.3	56.04	56.40	-12.3	23,998	-0.05%
2021/12/01	0.4	54.65	1.4	54.48	55.00	-1	23,914	0.00%
2021/11/30	2.7	53.86	1.5	53.64	53.90	1.2	24,170	0.00%
2021/11/29	1	52.90	2.4	52.55	52.50	-1.4	24,393	-0.01%
2021/11/26	29.1	52.20	1.4	52.81	52.00	27.7	24,668	0.11%
2021/11/25	0.4	54.21	3.3	54.34	54.20	-2.9	24,831	-0.01%
2021/11/24	14.3	54.33	1.1	54.70	55.00	13.2	25,196	0.05%
2021/11/23	0.1	53.30	3.2	53.14	52.90	-3.1	25,350	-0.01%
2021/11/22	3.2	53.29	2	53.35	53.30	1.2	25,787	0.00%
2021/11/19	7	53.01	1.9	53.55	52.30	5.1	26,379	0.02%
2021/11/18	2.1	53.44	3	53.23	53.50	-0.9	27,876	0.00%
2021/11/17	1.4	53.14	3.7	53.37	53.10	-2.3	27,980	-0.01%
2021/11/16	3.7	55.02	0	0.00	54.80	3.7	28,225	0.01%
2021/11/15	0	0.00	10.7	53.92	54.20	-10.7	28,822	-0.04%
2021/11/12	2.7	55.25	3.2	55.29	54.70	-0.5	29,155	0.00%
2021/11/11	3.1	55.33	3.7	55.60	54.60	-0.6	29,109	0.00%
2021/11/10	1.5	57.37	6	56.92	56.80	-4.6	29,053	-0.02%
2021/11/09	8.3	56.65	47.5	56.45	56.50	-39.2	29,003	-0.14%
2021/11/08	22.5	55.13	0.3	54.10	55.20	22.1	28,746	0.08%
2021/11/05	10.2	52.70	1.6	52.74	53.60	8.7	28,800	0.03%
2021/11/04	9.6	53.94	3.9	53.50	53.10	5.7	28,843	0.02%
2021/11/03	45.8	54.46	77.1	55.15	53.90	-31.3	28,869	-0.11%
2021/11/02	2.1	52.90	0	0.00	52.70	2.1	28,987	0.01%
2021/11/01	3	52.87	5.1	52.89	52.10	-2.1	28,983	-0.01%
2021/10/29	7.2	52.27	1.5	52.18	52.60	5.8	28,909	0.02%
2021/10/28	11.5	51.09	1.1	51.95	51.30	10.4	28,915	0.04%
2021/10/27	1.1	51.82	2.4	51.88	51.70	-1.3	29,021	0.00%
2021/10/26	0.6	52.32	2.6	52.23	53.20	-2	29,449	-0.01%
2021/10/25	2.6	53.02	1	53.20	53.20	1.6	29,733	0.01%
2021/10/22	59.1	52.85	13.8	53.23	52.00	45.3	29,803	0.15%
2021/10/21	4.8	56.87	3.9	56.30	55.80	0.9	29,602	0.00%
2021/10/20	7.9	56.64	5	56.10	56.00	2.9	29,630	0.01%
2021/10/19	6	57.02	3.3	56.94	56.50	2.7	29,940	0.01%
2021/10/18	56.4	56.59	9.8	56.45	56.60	46.6	30,269	0.15%
2021/10/15	5.9	60.80	5.1	60.65	60.50	0.8	30,171	0.00%
2021/10/14	30.1	60.39	81	60.49	60.00	-51	30,170	-0.17%
2021/10/13	51.4	65.17	55	63.99	61.90	-3.6	29,532	-0.01%
2021/10/12	68.2	67.86	15	67.73	65.70	53.2	30,230	0.18%
2021/10/08	37.8	73.07	36.4	73.04	72.90	1.4	30,745	0.00%
2021/10/07	35.1	69.86	51.1	70.53	72.10	-16	29,252	-0.05%
2021/10/06	18.2	65.87	49	66.42	65.60	-30.8	29,263	-0.11%
2021/10/05	62.7	63.71	24.9	63.50	66.00	37.9	29,145	0.13%
2021/10/04	68	65.32	49.5	64.70	65.90	18.4	28,809	0.06%
2021/10/01	204.9	64.93	231.9	65.42	62.90	-27	28,252	-0.10%	大買/大賣/
2021/09/30	35	66.04	21.7	66.17	68.60	13.3	27,943	0.05%
2021/09/29	27.7	64.35	1	62.40	62.40	26.7	28,571	0.09%
2021/09/28	2.1	62.68	0	0.00	62.30	2.1	29,643	0.01%
2021/09/27	2	64.00	4.9	64.48	63.90	-2.9	31,156	-0.01%
2021/09/24	3.9	65.30	3.7	64.87	65.00	0.2	34,992	0.00%
2021/09/23	5.7	63.45	6.5	64.07	64.00	-0.8	37,296	0.00%
2021/09/22	2.5	61.98	16.4	61.91	62.00	-13.9	39,665	-0.04%
2021/09/17	2.4	63.47	0	0.00	63.50	2.4	42,413	0.01%
2021/09/16	0	0.00	1.1	63.74	63.50	-1.1	44,810	0.00%
2021/09/15	1.1	63.66	3.1	63.91	63.90	-2	47,675	0.00%
2021/09/14	0	64.74	1	64.50	63.60	-1	49,222	0.00%
2021/09/13	0	0.00	0.1	63.70	63.90	-0.1	52,959	0.00%
2021/09/10	0.2	62.00	1	61.70	62.90	-0.8	53,114	0.00%
2021/09/09	2	61.65	0	0.00	61.70	2	53,750	0.00%
2021/09/08	1	62.00	2	62.95	62.90	-1	54,643	0.00%
2021/09/07	7	63.29	33.1	62.13	61.70	-26.1	55,285	-0.05%
2021/09/06	1.1	61.73	3	62.60	61.60	-1.9	55,658	0.00%
2021/09/03	4.2	64.34	3	65.07	63.80	1.2	56,174	0.00%
2021/09/02	5	66.08	3.1	66.27	67.20	1.9	56,309	0.00%
2021/09/01	11.1	67.07	3	66.70	65.80	8.1	56,476	0.01%
2021/08/31	1	70.40	2	70.30	69.30	-1	56,856	0.00%
2021/08/30	14	72.57	5	71.98	70.90	9	57,079	0.02%
2021/08/27	3.1	71.27	12	70.92	70.20	-8.9	57,053	-0.02%
2021/08/26	4	73.55	4	73.58	72.90	0	57,307	0.00%
2021/08/25	21.1	73.29	8	73.58	74.00	13.1	58,239	0.02%
2021/08/24	44	72.93	49	74.02	72.80	-5	58,124	-0.01%
2021/08/23	1	68.70	8	70.10	70.10	-7	57,448	-0.01%
2021/08/20	2	62.15	14	62.81	63.80	-12	58,353	-0.02%
2021/08/19	16	61.65	15	63.45	60.40	1	59,070	0.00%
2021/08/18	59	60.95	8	60.21	62.40	51	59,461	0.09%
2021/08/17	2.1	57.85	0	0.00	57.10	2.1	60,462	0.00%
2021/08/16	14	59.51	4	59.85	58.80	10	61,044	0.02%
2021/08/13	57	62.24	37	62.00	61.20	20	61,556	0.03%
2021/08/12	2	62.00	2	62.50	62.60	0	62,214	0.00%
2021/08/11	11	61.00	5	60.54	61.20	6	62,923	0.01%
2021/08/10	1	63.90	1	62.30	62.30	0	62,981	0.00%
2021/08/09	10	63.88	5	63.80	63.00	5	63,482	0.01%
2021/08/06	1	64.40	7	66.84	64.20	-6	63,902	-0.01%
2021/08/05	1	64.00	1	63.50	63.10	0	63,763	0.00%
2021/08/04	2	64.90	2	63.90	64.00	0	63,876	0.00%
2021/08/03	1	65.00	21	64.57	63.90	-20	64,567	-0.03%
2021/08/02	1	64.80	1	65.00	64.50	0	65,142	0.00%
2021/07/30	28	65.53	8	66.54	62.60	20	65,383	0.03%
2021/07/29	10	65.73	48	64.87	67.20	-38	65,268	-0.06%
2021/07/28	39	63.61	39	63.14	62.30	0	65,495	0.00%
2021/07/27	55	62.95	41	63.45	62.00	14	65,896	0.02%
2021/07/26	17	66.55	21	67.48	64.10	-4	67,139	-0.01%
2021/07/23	37	65.89	45	67.08	67.00	-8	67,620	-0.01%
2021/07/22	16	63.18	7	63.94	64.90	9	67,897	0.01%
2021/07/21	17	65.10	8	68.64	65.00	9	68,700	0.01%
2021/07/20	19.1	67.90	7	67.96	67.90	12.1	69,019	0.02%
2021/07/19	9	71.30	12	71.01	70.60	-3	69,684	0.00%
2021/07/16	30	72.56	55.1	74.12	71.00	-25.1	70,256	-0.04%
2021/07/15	7	71.83	31.1	72.78	73.90	-24.1	69,495	-0.03%
2021/07/14	31	67.07	12	68.53	67.20	19	69,104	0.03%
2021/07/13	86	68.64	22	69.50	69.50	64	68,429	0.09%
2021/07/12	21	74.62	13	72.57	71.80	8	67,993	0.01%
2021/07/09	19	73.21	6	74.88	72.10	13	67,505	0.02%
2021/07/08	44	76.22	25.2	76.25	76.00	18.8	67,084	0.03%
2021/07/07	31.2	75.24	44	76.24	75.60	-12.8	66,212	-0.02%
2021/07/06	22	78.80	16.4	79.29	77.00	5.6	65,280	0.01%
2021/07/05	11.4	79.33	29	81.78	78.00	-17.6	64,163	-0.03%
2021/07/02	30	86.36	52	87.88	84.50	-22	62,931	-0.03%
2021/07/01	154	92.51	150	91.27	88.70	4	61,490	0.01%	大買/大賣/
2021/06/30	211	86.65	242.2	87.02	89.10	-31.2	57,706	-0.05%	大買/大賣/
2021/06/29	200	84.88	182.1	86.99	83.00	17.9	55,515	0.03%	大買/大賣/
2021/06/28	322.5	84.58	346.3	81.47	85.00	-23.8	53,345	-0.04%	大買/大賣/
2021/06/25	301	80.44	292	80.14	79.00	9	50,615	0.02%	大買/大賣/
2021/06/24	144.4	77.85	174	77.16	77.70	-29.6	48,291	-0.06%	大買/大賣/
2021/06/23	86	76.81	60	77.38	74.50	26	45,419	0.06%
2021/06/22	160.2	81.16	172	80.92	82.70	-11.9	43,824	-0.03%	大買/大賣/
2021/06/21	27	75.59	2.3	75.60	75.60	24.7	40,035	0.06%
2021/06/18	5	66.00	47	68.26	68.80	-42	39,777	-0.11%
2021/06/17	20	61.75	18.4	61.13	62.60	1.6	39,449	0.00%
2021/06/16	20	60.82	42	60.45	58.60	-22	38,616	-0.06%
2021/06/15	13	60.35	31	60.43	61.20	-18	37,964	-0.05%
2021/06/11	45	58.31	25.1	58.82	58.30	19.9	37,224	0.05%
2021/06/09	6.2	55.96	8	55.54	55.10	-1.8	36,302	0.00%
2021/06/08	27.1	58.77	21	58.79	57.20	6.1	35,860	0.02%
2021/06/07	18.1	55.99	2	57.20	57.20	16.1	35,212	0.05%
2021/06/04	9.1	60.11	15	59.93	59.00	-5.9	34,757	-0.02%
2021/06/03	27	62.16	22	62.34	61.30	5	34,450	0.01%
2021/06/02	159	62.00	245	62.07	61.60	-86	34,207	-0.25%	大買/大賣/
2021/06/01	163	59.63	53	59.49	61.00	110	32,922	0.33%	大買/鉅額交易
2021/05/31	13	61.74	14	62.41	59.80	-1	32,520	0.00%
2021/05/28	43	59.52	29	60.19	60.40	14	31,635	0.04%
2021/05/27	20	58.71	3	59.00	58.30	17	30,551	0.06%
2021/05/26	12	59.14	8	58.00	57.10	4	29,473	0.01%
2021/05/25	51	56.38	37	55.85	57.50	14	28,382	0.05%
2021/05/24	7	53.44	5	54.06	55.90	2	26,966	0.01%
2021/05/21	3	47.25	27	50.09	50.90	-24	26,332	-0.09%
2021/05/20	29	50.13	11	49.89	46.35	18	25,730	0.07%
2021/05/19	14	50.62	25	49.10	51.10	-11	24,989	-0.04%
2021/05/18	16	47.37	1	46.45	47.65	15	24,375	0.06%
2021/05/17	3	45.05	34	43.68	43.35	-31	24,091	-0.13%
2021/05/14	55	49.82	2	47.88	47.45	53	23,447	0.23%
2021/05/13	11	52.70	7	52.70	52.70	4	22,766	0.02%
2021/05/12	12	58.62	2	64.00	58.50	10	22,337	0.04%
2021/05/11	36	66.21	29	66.00	65.00	7	22,097	0.03%
2021/05/10	10	67.53	9	67.34	67.80	1	21,344	0.00%
2021/05/07	34	64.27	24	62.20	64.80	10	20,635	0.05%
2021/05/06	17	63.44	28	62.10	62.90	-11	20,145	-0.05%
2021/05/05	38	61.42	26	63.27	61.90	12	19,705	0.06%
2021/05/04	32	66.60	21	65.22	63.20	11	18,995	0.06%
2021/05/03	41	74.17	37	72.96	70.20	4	18,251	0.02%
2021/04/29	22	69.23	32	68.85	70.20	-10	16,779	-0.06%
2021/04/28	11	69.39	12	69.73	68.00	-1	16,142	-0.01%
2021/04/27	23	71.35	97	71.39	69.00	-74	15,420	-0.48%
2021/04/26	7	65.11	17	65.90	67.90	-10	14,104	-0.07%
2021/04/23	33	64.38	29	64.44	61.80	4	13,310	0.03%
2021/04/22	53	63.32	91	66.79	63.70	-38	12,385	-0.31%
2021/04/21	14	60.79	119	61.51	61.90	-105	11,585	-0.91%	大賣/鉅額交易
2021/04/20	47	56.03	39	56.57	56.30	8	10,663	0.08%
2021/04/19	6	50.85	28	52.10	52.40	-22	9,741	-0.23%
2021/04/16	20	45.62	20	46.25	47.65	0	9,682	0.00%
2021/04/13	1	43.20	0	0.00	43.00	1	9,410	0.01%
2021/04/09	1	41.80	0	0.00	41.85	1	9,633	0.01%
2021/04/08	0	0.00	1	43.55	42.85	-1	9,609	-0.01%
2021/04/07	0	0.00	1	42.00	42.05	-1	9,684	-0.01%
2021/04/06	5	42.40	0	0.00	42.05	5	10,351	0.05%
2021/03/31	100	39.98	102	40.51	41.30	-2	10,602	-0.02%	大賣/
2021/03/30	0	0.00	2	39.30	39.55	-2	10,389	-0.02%
2021/03/29	0	0.00	10	39.13	39.40	-10	10,483	-0.10%
2021/03/26	8	37.59	0	0.00	37.90	8	11,037	0.07%
2021/03/25	3	37.40	100	37.51	37.35	-97	11,832	-0.82%
2021/03/23	1	37.60	44	37.98	38.80	-43	12,204	-0.35%
2021/03/22	102	39.90	101	39.20	39.00	1	12,070	0.01%	大買/大賣/
2021/03/19	100	38.03	184	38.56	37.70	-84	11,858	-0.71%	大賣/
2021/03/18	177	38.25	0	0.00	38.00	177	11,738	1.51%	大買/鉅額交易
2021/03/17	1	36.80	35	37.00	37.65	-34	11,566	-0.29%
2021/03/16	5	37.15	0	0.00	37.30	5	11,595	0.04%
2021/03/15	1	36.95	0	0.00	37.75	1	11,624	0.01%
2021/03/12	5	36.30	0	0.00	36.70	5	11,686	0.04%
2021/03/11	5	36.10	0	0.00	36.40	5	11,654	0.04%
2021/03/10	0	0.00	2	36.55	36.50	-2	11,607	-0.02%
2021/03/09	12	36.08	10	36.65	36.70	2	11,573	0.02%
2021/03/08	2	35.63	0	0.00	35.50	2	11,480	0.02%
2021/03/04	17	35.10	0	0.00	35.85	17	11,110	0.15%
2021/02/22	3	35.35	10	35.50	35.15	-7	11,115	-0.06%
2021/02/19	0	0.00	0	35.15	35.15	0	11,105	0.00%
2021/02/18	52	35.25	10	35.50	35.25	42	11,037	0.38%
2021/02/17	0	0.00	10	32.80	33.15	-10	10,811	-0.09%
2021/02/01	0	0.00	1	32.15	32.05	-1	10,888	-0.01%
2021/01/29	20	31.28	0	0.00	31.25	20	10,869	0.18%
2021/01/27	2	33.05	0	0.00	33.05	2	10,715	0.02%
2021/01/21	0	0.00	1	34.95	33.50	-1	10,546	-0.01%
2021/01/18	0	0.00	17	33.48	34.70	-17	10,359	-0.16%
2021/01/15	8	35.23	40	35.55	34.95	-32	10,260	-0.31%
2021/01/14	7	36.98	20	36.85	36.70	-13	10,091	-0.13%
2021/01/12	10	36.33	3	36.47	35.55	7	9,816	0.07%
2021/01/11	12	37.82	4	37.43	37.40	8	9,620	0.08%
2021/01/08	8	35.23	3	35.85	35.80	5	9,343	0.05%
2021/01/07	9	34.89	0	0.00	34.80	9	9,238	0.10%
2021/01/06	3	36.27	50	36.21	35.75	-47	9,102	-0.52%
2021/01/05	100	37.10	107	37.19	37.15	-7	8,961	-0.08%	大賣/
2021/01/04	10	36.93	1	36.85	36.70	9	8,698	0.10%
2020/12/31	16	36.75	16	37.03	36.90	0	8,539	0.00%
2020/12/30	0	0.00	1	35.70	36.95	-1	8,477	-0.01%
2020/12/29	41	37.46	10	37.21	36.90	31	8,518	0.36%
2020/12/28	9	37.30	119	36.44	37.15	-110	7,947	-1.38%	大賣/鉅額交易
2020/12/25	254	35.16	151	35.00	35.00	103	7,362	1.40%	大買/大賣/鉅額交易
2020/12/24	0	0.00	1	34.55	34.20	-1	7,220	-0.01%
2020/12/23	2	33.95	1	34.95	34.65	1	7,166	0.01%
2020/12/22	14	35.73	19	34.95	34.35	-5	6,956	-0.07%
2020/12/21	8	36.31	101	35.46	36.65	-93	6,260	-1.49%	大賣/
2020/12/18	338	33.50	324	33.94	34.00	14	5,401	0.26%	大買/大賣/
2020/12/17	100	32.50	101	32.19	32.50	-1	4,813	-0.02%	大賣/
2020/12/16	106	32.10	100	32.05	32.20	6	4,752	0.13%	大買/
2020/12/15	32	32.95	2	32.93	31.60	30	4,656	0.64%
2020/12/14	31	31.85	1	31.95	32.00	30	4,428	0.68%
2020/12/10	0	0.00	80	31.10	31.10	-80	4,297	-1.86%
2020/12/09	101	31.80	0	0.00	31.70	101	4,213	2.40%	大買/鉅額交易
2020/12/08	84	32.39	1	32.85	31.55	83	4,110	2.02%
2020/12/07	5	31.20	3	31.25	31.30	2	3,815	0.05%
2020/12/04	0	0.00	2	31.55	31.40	-2	3,785	-0.05%
2020/11/30	1	31.45	0	0.00	31.40	1	3,783	0.03%
2020/11/26	3	31.17	31	31.47	31.55	-28	3,637	-0.77%
2020/11/25	0	0.00	18	31.26	31.05	-18	3,586	-0.50%
2020/11/24	1	30.10	0	0.00	30.55	1	3,449	0.03%
2020/11/23	2	30.05	10	30.10	30.30	-8	3,411	-0.23%
2020/11/20	3	29.90	0	0.00	29.95	3	3,366	0.09%
2020/11/19	2	30.10	0	0.00	30.00	2	3,364	0.06%
2020/11/18	82	29.95	84	29.94	30.05	-2	3,337	-0.06%
2020/11/12	2	29.40	0	0.00	29.25	2	3,267	0.06%
2020/11/06	2	28.78	0	0.00	28.80	2	3,117	0.06%
2020/10/30	1	28.95	1	28.90	29.00	0	3,194	0.00%
2020/10/27	1	29.70	0	0.00	29.70	1	3,138	0.03%
2020/10/26	1	30.20	0	0.00	30.10	1	3,122	0.03%
2020/10/21	0	0.00	1	29.55	29.30	-1	3,065	-0.03%
2020/10/16	14	29.00	0	0.00	29.20	14	3,014	0.46%
2020/10/15	31	29.18	0	0.00	29.35	31	2,959	1.05%
2020/10/14	3	29.42	0	0.00	29.50	3	2,865	0.10%
2020/10/13	18	29.80	1	29.90	29.85	17	2,778	0.61%
2020/10/08	22	31.56	48	31.43	31.00	-26	2,643	-0.98%
2020/10/07	4	32.04	0	0.00	32.00	4	2,543	0.16%
2020/10/06	87	32.11	55	32.50	32.75	32	2,420	1.32%
2020/10/05	0	0.00	52	31.49	32.90	-52	2,163	-2.40%
2020/09/24	46	28.05	0	0.00	28.00	46	1,862	2.47%
2020/09/23	6	28.50	0	0.00	28.35	6	1,842	0.33%
2020/09/14	1	29.20	0	0.00	29.50	1	2,082	0.05%
2020/09/11	1	29.75	0	0.00	29.60	1	2,106	0.05%
2020/09/09	0	0.00	1	30.35	30.45	-1	2,134	-0.05%
2020/09/08	0	0.00	4	31.20	30.70	-4	2,133	-0.19%
2020/09/07	0	0.00	2	31.20	31.25	-2	2,109	-0.09%
2020/08/31	0	0.00	20	29.90	30.00	-20	2,144	-0.93%
2020/08/17	0	0.00	2	30.00	29.90	-2	2,194	-0.09%
2020/08/14	0	0.00	42	29.94	29.70	-42	2,191	-1.92%
2020/08/10	0	0.00	10	29.40	29.50	-10	2,128	-0.47%
2020/07/28	11	26.53	0	0.00	26.35	11	2,246	0.49%
2020/07/27	3	27.48	0	0.00	27.25	3	2,280	0.13%
2020/07/24	10	28.00	30	28.15	28.00	-20	2,311	-0.87%
2020/07/16	13	28.88	0	0.00	28.80	13	2,534	0.51%
2020/07/14	0	0.00	1	28.60	28.55	-1	2,576	-0.04%
2020/07/07	3	30.50	15	30.35	30.45	-12	2,586	-0.46%
2020/07/03	0	0.00	15	29.90	29.80	-15	2,557	-0.59%
2020/07/02	30	29.70	0	0.00	29.60	30	2,557	1.17%
2020/07/01	7	29.65	0	0.00	29.50	7	2,566	0.27%
2020/06/30	10	31.35	0	0.00	31.30	10	2,488	0.40%
2020/06/18	20	31.40	0	0.00	31.05	20	2,371	0.84%
2020/06/17	10	30.90	0	0.00	30.85	10	2,346	0.43%
2020/06/16	0	0.00	30	30.90	30.65	-30	2,341	-1.28%
2020/06/12	16	29.87	0	0.00	30.40	16	2,415	0.66%
2020/06/11	10	30.50	0	0.00	30.10	10	2,429	0.41%
2020/06/10	11	31.46	0	0.00	31.00	11	2,408	0.46%
2020/06/05	0	0.00	8	32.10	32.05	-8	2,369	-0.34%
2020/06/03	0	0.00	30	30.70	30.60	-30	2,321	-1.29%
2020/06/01	0	0.00	1	29.60	29.60	-1	2,295	-0.04%
2020/05/11	10	28.70	0	0.00	28.90	10	2,287	0.44%
2020/05/06	0	0.00	10	28.80	29.25	-10	2,262	-0.44%
2020/05/05	0	0.00	5	28.80	29.05	-5	2,253	-0.22%
2020/05/04	19	28.82	2	28.90	28.90	17	2,251	0.76%
2020/04/28	10	28.80	0	0.00	28.95	10	2,141	0.47%
2020/04/27	0	0.00	0	28.60	28.50	0	2,132	0.00%
2020/04/22	10	28.10	3	27.60	28.20	7	2,037	0.34%
2020/04/21	3	29.10	5	29.10	28.45	-2	2,010	-0.10%
2020/04/20	5	28.60	0	0.00	28.60	5	1,892	0.26%
2020/04/17	0	0.00	5	28.55	28.40	-5	1,875	-0.27%
2020/04/15	1	28.35	0	0.00	28.45	1	1,830	0.05%
2020/03/23	0	0.00	2	22.95	23.50	-2	1,597	-0.13%
2020/03/19	5	24.10	0	0.00	22.45	5	1,547	0.32%
2020/03/13	0	0.00	7	26.30	27.15	-7	1,373	-0.51%
2020/03/11	4	29.08	0	0.00	28.85	4	1,294	0.31%
2020/03/10	5	27.80	0	0.00	27.85	5	1,260	0.40%
2020/03/09	5	28.00	0	0.00	28.00	5	1,233	0.41%
2020/03/06	1	28.75	0	0.00	28.70	1	1,228	0.08%
2020/03/03	6	29.03	0	0.00	29.00	6	1,199	0.50%
2020/02/18	2	29.25	0	0.00	29.35	2	1,158	0.17%
2020/02/17	5	29.20	0	0.00	29.10	5	1,164	0.43%
2020/02/12	5	29.45	0	0.00	29.45	5	1,108	0.45%
2020/02/07	10	29.87	0	0.00	29.80	10	1,096	0.91%
2020/02/05	3	29.95	0	0.00	30.00	3	1,105	0.27%
2020/02/03	5	29.90	0	0.00	30.10	5	1,094	0.46%
2020/01/30	5	30.50	0	0.00	30.30	5	1,101	0.45%
2020/01/08	0	0.00	25	32.10	32.35	-25	1,266	-1.97%
2020/01/07	0	0.00	15	32.70	32.75	-15	1,302	-1.15%
2020/01/06	0	0.00	42	32.80	32.80	-42	1,379	-3.04%
2019/12/27	1	33.20	0	0.00	33.10	1	1,531	0.07%
2019/12/11	1	33.55	0	0.00	33.45	1	1,783	0.06%
2019/12/04	2	34.15	0	0.00	34.35	2	1,886	0.11%
2019/12/03	38	34.25	0	0.00	34.35	38	1,899	2.00%
2019/11/14	1	32.70	0	0.00	32.65	1	2,236	0.04%
2019/11/13	1	32.85	0	0.00	32.95	1	2,263	0.04%
2019/11/12	1	32.90	0	0.00	33.05	1	2,283	0.04%
2019/11/11	1	33.30	2	33.00	33.05	-1	2,315	-0.04%
2019/11/06	2	34.15	0	0.00	34.10	2	2,366	0.08%
2019/11/01	0	0.00	1	33.75	33.65	-1	2,380	-0.04%
2019/10/30	0	0.00	3	34.10	34.40	-3	2,439	-0.12%
2019/10/28	0	0.00	1	33.90	33.95	-1	2,459	-0.04%
2019/10/04	1	32.80	0	0.00	32.85	1	3,138	0.03%
2019/09/24	1	33.00	0	0.00	33.05	1	3,064	0.03%
2019/09/23	5	33.00	0	0.00	33.05	5	3,055	0.16%
2019/09/12	0	0.00	0.3	35.00	34.85	-0.3	2,978	-0.01%
2019/09/11	2	34.40	0	0.00	34.35	2	2,959	0.07%
2019/09/09	0	0.00	1	35.40	35.45	-1	2,913	-0.03%
2019/09/02	0	0.00	35	35.60	35.90	-35	2,702	-1.30%
2019/08/30	15	34.40	15.4	34.71	34.55	-0.4	2,639	-0.02%
2019/08/29	0	0.00	20	34.00	34.60	-20	2,605	-0.77%
2019/08/23	0	0.00	1	33.55	33.50	-1	2,488	-0.04%
2019/08/20	0	0.00	1	33.00	33.25	-1	2,420	-0.04%
2019/08/14	1	31.55	2	31.68	31.70	-1	2,284	-0.04%
2019/08/13	3	31.90	0	0.00	31.70	3	2,239	0.13%
2019/08/08	21	32.33	0	0.00	32.50	21	2,186	0.96%
2019/08/06	0	0.00	2	33.20	33.15	-2	2,128	-0.09%
2019/08/05	0	0.00	1	34.30	33.90	-1	2,093	-0.05%
2019/08/01	1	34.05	1	34.60	34.20	0	2,046	0.00%
2019/07/30	10	35.00	0	0.00	35.30	10	1,990	0.50%
2019/07/29	0	0.00	1	36.00	35.55	-1	1,968	-0.05%
2019/07/26	1	35.60	10	36.20	35.65	-9	1,925	-0.47%
2019/07/24	2	35.85	0	0.00	35.75	2	1,811	0.11%
2019/07/23	2	37.00	51	37.02	37.40	-49	1,674	-2.93%
2019/07/22	51	38.59	56	38.64	38.30	-5	1,520	-0.33%
2019/07/19	0	0.00	47	36.32	36.65	-47	1,258	-3.74%
2019/07/18	0	0.00	8	36.14	35.10	-8	1,151	-0.69%
2019/07/04	0	0.00	0.8	34.40	34.60	-0.8	905	-0.09%
2019/06/25	1	32.95	0	0.00	32.95	1	858	0.12%
2019/06/24	0	0.00	1	33.10	33.05	-1	852	-0.12%
2019/06/21	0	0.00	3	32.85	32.90	-3	828	-0.36%
2019/06/20	0	0.00	1	32.60	32.45	-1	814	-0.12%
2019/06/06	0	0.00	2	31.15	31.10	-2	842	-0.24%
2019/05/16	2	30.40	0	0.00	30.45	2	1,040	0.19%
2019/05/14	0	0.00	0.1	30.70	30.50	-0.1	1,094	-0.01%
2019/05/13	5	30.60	0	0.00	30.60	5	1,122	0.45%
2019/05/08	10	31.65	0	0.00	31.75	10	1,182	0.85%
2019/05/03	2	32.75	0	0.00	32.65	2	1,168	0.17%
2019/05/02	1	32.70	0	0.00	32.55	1	1,162	0.09%
2019/04/30	0	0.00	3	31.95	32.30	-3	1,140	-0.26%
2019/04/26	2	31.85	0	0.00	31.85	2	1,139	0.18%
2019/04/25	1	32.05	0	0.00	32.10	1	1,142	0.09%
2019/04/19	0	0.00	1	31.40	31.45	-1	1,096	-0.09%
2019/04/18	1	31.30	3	31.60	31.20	-2	1,115	-0.18%
2019/04/16	0	0.00	2	31.20	31.20	-2	1,106	-0.18%
2019/04/15	7	31.32	0	0.00	31.35	7	1,105	0.63%
2019/04/12	3	31.40	0	0.00	31.30	3	1,105	0.27%
2019/04/11	6	31.53	0	0.00	31.50	6	1,103	0.54%
2019/04/10	1	31.50	0	0.00	31.80	1	1,096	0.09%
2019/04/08	1	31.00	18	31.15	31.50	-17	1,100	-1.54%
2019/03/27	1	30.45	0	0.00	30.40	1	1,092	0.09%
2019/03/25	1	30.20	0	0.00	30.40	1	1,108	0.09%
2019/03/21	1	30.60	0	0.00	30.65	1	1,120	0.09%
2019/03/20	0	0.00	5	30.55	30.70	-5	1,121	-0.45%
2019/03/19	0	0.00	5	30.90	30.50	-5	1,118	-0.45%
2019/03/15	0	0.00	3	30.10	30.00	-3	1,112	-0.27%
2019/03/14	1	30.00	0	0.00	29.90	1	1,120	0.09%
2019/03/08	1	30.10	0	0.00	30.10	1	1,211	0.08%
2019/03/05	0.1	30.55	0	0.00	30.50	0.1	1,312	0.01%
2019/02/26	1	30.55	0	0.00	30.60	1	1,304	0.08%
2019/02/25	1	30.55	0	0.00	30.50	1	1,304	0.08%
2019/02/21	5	30.12	0	0.00	30.35	5	1,303	0.38%
2019/02/19	1	29.85	0	0.00	29.90	1	1,291	0.08%
2019/02/15	1	29.65	0	0.00	29.55	1	1,335	0.07%
2019/01/30	1	30.30	0	0.00	30.40	1	1,315	0.08%
2019/01/29	1	30.10	0	0.00	30.40	1	1,302	0.08%
2019/01/28	2	30.60	0	0.00	30.65	2	1,291	0.15%
2019/01/17	0	0.00	2	31.00	31.15	-2	1,617	-0.12%
2019/01/14	1	30.85	0	0.00	31.05	1	1,761	0.06%
2018/12/26	1	30.95	1	30.85	30.70	0	2,724	0.00%
2018/12/22	1	31.35	0	0.00	31.40	1	2,838	0.04%
2018/12/18	0	0.00	5	32.55	32.40	-5	2,876	-0.17%
2018/12/17	0	0.00	1	32.95	32.80	-1	2,886	-0.03%
2018/12/14	0	0.00	2	32.50	32.55	-2	2,873	-0.07%
2018/12/05	1	31.50	0	0.00	31.60	1	2,863	0.03%
2018/11/29	0	0.00	1	31.35	31.25	-1	2,754	-0.04%
2018/11/23	1	29.65	0	0.00	29.70	1	2,727	0.04%
2018/11/21	1	30.00	0	0.00	29.95	1	2,731	0.04%
2018/11/19	1	30.40	0	0.00	30.25	1	2,741	0.04%
2018/11/14	3	30.53	0	0.00	30.75	3	2,736	0.11%
2018/11/13	2	29.90	1	29.95	29.90	1	2,707	0.04%
2018/11/12	2	29.55	0	0.00	29.50	2	2,696	0.07%
2018/11/09	3	30.02	0	0.00	29.95	3	2,719	0.11%
2018/11/05	1	31.25	0	0.00	31.25	1	2,775	0.04%
2018/11/02	1	31.00	0	0.00	31.25	1	2,787	0.04%
2018/11/01	2	31.33	0	0.00	31.10	2	2,746	0.07%
2018/10/29	0	0.00	3	32.70	31.70	-3	2,740	-0.11%
2018/10/25	30	33.47	25	33.10	33.50	5	2,714	0.18%
2018/10/24	1	34.50	1	34.40	34.30	0	2,694	0.00%
2018/10/19	25	36.38	1	36.60	36.20	24	2,646	0.91%
2018/10/18	1	35.85	0	0.00	36.15	1	2,619	0.04%
2018/10/17	1	36.25	99	36.25	36.05	-98	2,597	-3.77%
2018/10/16	3	39.10	36	37.25	36.90	-33	2,524	-1.31%
2018/10/15	16	38.67	3	38.27	38.25	13	2,375	0.55%
2018/10/12	2	37.00	16	37.10	37.30	-14	2,132	-0.66%
2018/10/11	20	36.38	5	36.50	36.10	15	2,034	0.74%
2018/10/09	0	0.00	5	36.90	36.90	-5	1,900	-0.26%
2018/10/05	4	34.95	0	0.00	35.15	4	1,773	0.23%
2018/10/04	10	35.68	20	35.86	35.95	-10	1,759	-0.57%
2018/10/03	64	36.20	5	35.95	36.20	59	1,714	3.44%
2018/10/02	0	0.00	14	35.75	35.70	-14	1,690	-0.83%
2018/09/28	1	35.05	30	35.02	35.10	-29	1,714	-1.69%
2018/09/25	0	0.00	1	34.80	34.90	-1	1,680	-0.06%
2018/09/17	0	0.00	2	33.15	33.00	-2	1,648	-0.12%
2018/09/14	0	0.00	6	33.50	33.05	-6	1,650	-0.36%
2018/09/13	0	0.00	5	33.60	33.50	-5	1,646	-0.30%
2018/09/12	14	33.13	0	0.00	33.15	14	1,648	0.85%
2018/09/11	0	0.00	2	33.55	33.65	-2	1,641	-0.12%
2018/09/10	2	32.83	0	0.00	32.95	2	1,617	0.12%
2018/09/06	30	32.63	0	0.00	33.20	30	1,611	1.86%
2018/09/05	1	33.05	0	0.00	33.05	1	1,596	0.06%
2018/08/28	10	34.30	0	0.00	34.35	10	1,532	0.65%
2018/08/15	30	35.00	40	34.59	34.90	-10	1,377	-0.73%
2018/08/14	0	0.00	1	34.20	34.20	-1	1,315	-0.08%
2018/08/13	11	33.05	38	33.13	32.60	-27	1,294	-2.09%
2018/08/10	0	0.00	11	34.15	33.70	-11	1,270	-0.87%
2018/08/08	13	34.82	0	0.00	34.85	13	1,284	1.01%
2018/08/07	30	35.05	0	0.00	34.35	30	1,258	2.38%
2018/08/06	0	0.00	52	34.89	34.60	-52	1,196	-4.35%
2018/08/03	1	32.85	1	32.85	33.05	0	1,106	0.00%
2018/08/02	0	0.00	20	33.00	33.00	-20	1,106	-1.81%
2018/08/01	0	0.00	20	32.60	32.60	-20	1,074	-1.86%
2018/07/27	0	0.00	3	32.00	32.20	-3	994	-0.30%
2018/07/26	19	32.32	0	0.00	32.35	19	960	1.98%
2018/07/23	1	30.75	0	0.00	30.85	1	968	0.10%
2018/07/19	0	0.00	5	30.45	30.40	-5	1,015	-0.49%
2018/07/18	2	30.73	0	0.00	30.80	2	1,034	0.19%
2018/07/10	90	30.10	0	0.00	29.45	90	1,067	8.43%
2018/07/09	1	29.25	0	0.00	29.70	1	1,039	0.10%
2018/06/22	1	32.85	0	0.00	32.70	1	988	0.10%
2018/06/21	7	33.25	0	0.00	33.20	7	992	0.70%
2018/06/08	2	34.00	0	0.00	33.95	2	1,155	0.17%
2018/05/31	1	33.40	0	0.00	34.35	1	1,253	0.08%
2018/05/30	1	33.20	0	0.00	33.40	1	1,295	0.08%
2018/05/28	1	33.55	0	0.00	33.55	1	1,341	0.07%
2018/05/22	1	33.75	1	34.25	33.85	0	1,460	0.00%
2018/05/18	1	33.20	0	0.00	33.50	1	1,502	0.07%
2018/05/17	1	33.50	1	33.55	33.50	0	1,523	0.00%
2018/05/16	0	0.00	5	34.40	34.20	-5	1,508	-0.33%
2018/05/15	0	0.00	5	34.90	34.85	-5	1,526	-0.33%
2018/05/10	1	35.55	0	0.00	35.60	1	1,649	0.06%
2018/05/02	1	35.35	0	0.00	35.45	1	1,836	0.05%
2018/04/27	0	0.00	4	35.45	35.35	-4	1,799	-0.22%
2018/04/20	1	34.65	0	0.00	34.70	1	1,834	0.05%
2018/04/16	1	34.45	0	0.00	34.35	1	2,096	0.05%
2018/04/10	1	34.45	0	0.00	34.40	1	2,202	0.05%
2018/04/09	1	34.10	0	0.00	34.10	1	2,237	0.04%
2018/04/03	1	34.55	0	0.00	34.75	1	2,256	0.04%
2018/03/29	1	34.85	0	0.00	34.85	1	2,307	0.04%
2018/03/28	1	34.65	0	0.00	34.50	1	2,323	0.04%
2018/03/20	0	0.00	8	36.40	36.20	-8	2,344	-0.34%
2018/03/19	10	36.55	0	0.00	36.65	10	2,352	0.43%
2018/03/07	0	0.00	20	37.24	36.95	-20	2,759	-0.72%
2018/03/05	0	0.00	30	38.07	37.75	-30	2,827	-1.06%
2018/03/02	0	0.00	65	37.65	37.70	-65	2,780	-2.34%
2018/03/01	15	37.15	0	0.00	37.60	15	2,768	0.54%
2018/02/27	0	0.00	50	37.62	37.30	-50	2,758	-1.81%
2018/02/23	29	37.79	0	0.00	37.50	29	2,721	1.07%
2018/02/22	0	0.00	5	37.16	37.35	-5	2,684	-0.19%
2018/02/12	1	34.50	10	34.43	34.55	-9	2,616	-0.34%
2018/02/09	1	33.45	1	34.30	34.50	0	2,595	0.00%
2018/02/08	0	0.00	8	34.70	34.55	-8	2,571	-0.31%
2018/02/06	3	34.05	3	34.00	34.65	0	2,558	0.00%
2018/02/05	2	37.00	0	0.00	37.10	2	2,494	0.08%
2018/02/01	2	39.38	2	39.30	38.50	0	2,464	0.00%
2018/01/31	15	38.80	1	38.40	38.65	14	2,352	0.60%
2018/01/30	1	37.90	0	0.00	37.75	1	2,309	0.04%
2018/01/26	40	38.04	0	0.00	38.15	40	2,308	1.73%
2018/01/23	41	37.23	0	0.00	37.20	41	2,273	1.80%
2018/01/22	1	37.75	0.2	36.85	36.85	0.9	2,288	0.04%
2018/01/16	0	0.00	1	38.25	38.15	-1	2,372	-0.04%
2018/01/15	2	38.40	57	38.32	38.50	-55	2,338	-2.35%
2018/01/11	0	0.00	2	38.45	39.25	-2	2,347	-0.09%
2018/01/10	25	38.30	2	38.40	38.50	23	2,240	1.03%
2018/01/08	0	0.00	5	37.60	37.40	-5	2,110	-0.24%
2018/01/05	20	37.50	3	37.55	37.80	17	2,108	0.81%
2018/01/04	0	0.00	1	37.15	37.15	-1	2,071	-0.05%
2018/01/02	6	36.83	0	0.00	37.30	6	2,055	0.29%