精元 (2387)-元大-南投券商分點個股進出

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

精元

(2387)

可現股當沖

股價
62.2
漲跌
▼0.2
漲幅
-0.32%
成交量
980張
產業
上市電腦週邊類股
304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

精元 (2387)籌碼相關－元大-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投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
2024/05/03	9	62.21	12	62.73	62.20	-3	1,877	-0.16%
2024/05/02	7	62.10	2	62.55	62.40	5	1,869	0.27%
2024/04/30	4	61.93	1	62.20	61.70	3	1,863	0.16%
2024/04/29	2	61.65	2	61.70	61.70	0	1,868	0.00%
2024/04/26	3	60.83	6	61.00	60.70	-3	1,874	-0.16%
2024/04/25	3	60.30	2	60.55	60.60	1	1,879	0.05%
2024/04/24	2	60.00	12	60.28	60.30	-10	1,887	-0.53%
2024/04/23	3	59.17	1	59.20	59.40	2	1,895	0.11%
2024/04/22	9	58.94	3	60.20	58.80	6	1,897	0.32%
2024/04/19	8	59.16	7	59.51	59.70	1	1,893	0.05%
2024/04/18	4	60.15	0	0.00	60.20	4	1,884	0.21%
2024/04/17	1	60.50	3	60.53	60.70	-2	1,893	-0.11%
2024/04/16	1	60.40	0	0.00	59.40	1	1,939	0.05%
2024/04/15	6	61.67	0	0.00	61.30	6	1,928	0.31%
2024/04/12	0	0.00	2	62.75	62.80	-2	1,973	-0.10%
2024/04/11	3	61.97	0	0.00	62.10	3	2,036	0.15%
2024/04/10	2	62.70	12	62.70	62.70	-10	2,056	-0.49%
2024/04/09	5	62.16	0	62.40	61.90	5	2,057	0.24%
2024/04/03	0	64.00	4	62.83	62.90	-4	2,069	-0.19%
2024/04/02	2	63.85	1	63.50	63.60	1	2,080	0.05%
2024/04/01	5	65.10	2	64.50	64.50	3	2,109	0.14%
2024/03/29	2	62.90	1	63.40	63.20	1	2,102	0.05%
2024/03/28	1	63.60	2	64.40	63.70	-1	2,119	-0.05%
2024/03/27	1	62.90	1	64.00	64.20	0	2,174	0.00%
2024/03/26	5	64.08	6	63.00	63.00	-1	2,217	-0.05%
2024/03/25	7	66.04	10	66.10	66.10	-3	2,399	-0.13%
2024/03/22	8	65.94	7	65.70	65.80	1	2,405	0.04%
2024/03/21	1	63.80	2	64.15	64.60	-1	2,363	-0.04%
2024/03/20	9	64.18	15	62.93	63.60	-6	2,403	-0.25%
2024/03/19	0	0.00	4	61.93	62.00	-4	2,706	-0.15%
2024/03/18	0	0.00	4	60.93	61.10	-4	3,007	-0.13%
2024/03/15	1	60.10	1	60.50	60.00	0	3,015	0.00%
2024/03/14	3	60.70	0	0.00	60.00	3	3,023	0.10%
2024/03/13	2	60.50	2	61.90	60.30	0	3,032	0.00%
2024/03/12	4	61.73	1	61.50	61.70	3	3,022	0.10%
2024/03/11	4	61.75	7	62.27	61.30	-3	3,028	-0.10%
2024/03/08	10	64.72	2.1	65.07	63.00	8	3,023	0.26%
2024/03/07	3	64.63	0	0.00	64.90	3	2,993	0.10%
2024/03/06	1.1	64.62	1	65.10	64.70	0.1	2,991	0.00%
2024/03/05	0	0.00	2	64.35	64.60	-2	2,959	-0.07%
2024/03/04	2	64.25	1	64.20	64.10	1	2,941	0.03%
2024/03/01	1	64.10	4.1	64.44	63.90	-3.1	2,921	-0.11%
2024/02/29	0	0.00	3	64.00	64.30	-3	2,931	-0.10%
2024/02/27	4.1	63.48	6.5	64.01	64.00	-2.4	2,922	-0.08%
2024/02/26	3.3	63.94	7	63.70	64.80	-3.7	2,903	-0.13%
2024/02/23	6	62.53	5	61.90	61.90	1	2,833	0.04%
2024/02/22	3	63.13	1	62.80	62.90	2	2,831	0.07%
2024/02/21	1	62.20	0	0.00	62.00	1	2,847	0.04%
2024/02/20	7	61.86	7	61.43	61.40	0	2,877	0.00%
2024/02/19	8	61.39	5	61.80	62.30	3	2,895	0.10%
2024/02/16	6	61.60	12	61.92	61.70	-6	2,911	-0.21%
2024/02/15	0	0.00	3	58.40	59.50	-3	2,838	-0.11%
2024/02/02	0	0.00	1.2	56.78	56.90	-1.2	3,166	-0.04%
2024/02/01	0	0.00	3	55.90	55.90	-3	3,158	-0.09%
2024/01/30	0	0.00	9	56.50	56.50	-9	3,157	-0.29%
2024/01/29	0	0.00	10	56.80	56.80	-10	3,167	-0.32%
2024/01/26	2	56.70	0	0.00	56.60	2	3,178	0.06%
2024/01/24	0	0.00	10	57.30	57.10	-10	3,194	-0.31%
2024/01/18	0	0.00	10	54.80	55.30	-10	3,204	-0.31%
2024/01/17	0	0.00	1	56.00	55.70	-1	3,191	-0.03%
2024/01/16	0	0.00	3	57.03	56.80	-3	3,177	-0.09%
2024/01/15	0	0.00	3	57.13	57.10	-3	3,170	-0.09%
2024/01/12	3	56.20	0	0.00	56.30	3	3,169	0.09%
2024/01/11	0	0.00	10	56.80	56.80	-10	3,161	-0.32%
2024/01/10	10.1	56.41	0	0.00	56.50	10.1	3,174	0.32%
2024/01/09	7	58.59	3	58.83	58.50	4	3,128	0.13%
2024/01/08	10	59.42	0	0.00	57.80	10	3,119	0.32%
2024/01/05	17	59.65	5	59.16	59.20	12	3,063	0.39%
2024/01/04	5	57.78	18.3	57.35	57.70	-13.3	2,995	-0.44%
2024/01/03	1	58.80	9	58.93	58.80	-8	2,962	-0.27%
2024/01/02	2	60.10	3	59.90	59.50	-1	2,947	-0.03%
2023/12/29	0	0.00	4	58.88	59.40	-4	2,931	-0.14%
2023/12/28	0.1	59.80	19	59.12	59.00	-18.9	2,921	-0.65%
2023/12/27	1	59.80	7	59.69	59.60	-6	2,907	-0.21%
2023/12/26	0	0.00	4	58.40	58.60	-4	2,870	-0.14%
2023/12/25	13	58.47	1	58.90	58.10	12	2,862	0.42%
2023/12/22	14	60.09	1	59.30	59.30	13	2,838	0.46%
2023/12/21	13	60.62	2	60.50	60.60	11	2,778	0.40%
2023/12/20	42	60.71	15	60.94	60.20	27	2,720	0.99%
2023/12/19	2	57.25	10	57.42	58.40	-8	2,501	-0.32%
2023/12/15	3.1	59.57	2	59.60	58.50	1.1	2,461	0.04%
2023/12/14	22.2	61.10	2	61.30	59.50	20.2	2,421	0.83%
2023/12/13	15.2	60.86	8	62.29	62.80	7.2	2,101	0.34%
2023/12/11	0	0.00	20	56.70	56.60	-20	1,864	-1.07%
2023/12/08	0	0.00	0	57.30	57.00	0	2,017	0.00%
2023/12/07	4	56.70	2	56.70	56.60	2	2,007	0.10%
2023/12/06	0	0.00	7	56.31	56.80	-7	2,014	-0.35%
2023/12/05	0	0.00	3	54.80	55.10	-3	2,039	-0.15%
2023/12/04	0	0.00	3	56.43	56.20	-3	2,025	-0.15%
2023/12/01	0	0.00	0.2	56.38	55.70	-0.2	2,039	-0.01%
2023/11/30	0	0.00	0.2	55.50	55.30	-0.2	2,056	-0.01%
2023/11/28	3	55.07	0	0.00	55.30	3	2,046	0.15%
2023/11/27	4	54.73	8	55.23	54.50	-4	2,043	-0.20%
2023/11/21	0.1	55.70	6	56.50	56.40	-5.9	2,006	-0.29%
2023/11/20	1	57.20	0	0.00	56.70	1	1,992	0.05%
2023/11/17	15	57.05	0	0.00	58.20	15	1,951	0.77%
2023/11/16	27	56.96	10.1	56.65	56.80	17	1,896	0.89%
2023/11/15	14	56.67	15	56.54	56.40	-1	1,861	-0.05%
2023/11/14	8	56.20	0	0.00	56.20	8	1,814	0.44%
2023/11/13	51.4	55.84	51.3	56.70	55.90	0.1	1,779	0.01%
2023/11/10	0	53.86	10.1	54.16	53.70	-10.1	1,556	-0.65%
2023/11/07	2	49.70	1	49.60	49.80	1	1,542	0.06%
2023/11/06	0	0.00	5	50.32	50.20	-5	1,544	-0.32%
2023/11/03	1	50.30	2	50.50	49.75	-1	1,532	-0.07%
2023/11/02	4	50.05	4	50.10	50.10	0	1,517	0.00%
2023/11/01	0.1	49.58	4	50.10	49.75	-3.9	1,507	-0.26%
2023/10/31	3	49.80	0	0.00	49.40	3	1,496	0.20%
2023/10/27	0	0.00	1	48.50	48.15	-1	1,466	-0.07%
2023/10/25	1	47.85	0	0.00	48.10	1	1,475	0.07%
2023/10/20	0	0.00	10	46.80	47.30	-10	1,516	-0.66%
2023/10/17	5	49.10	0	0.00	48.70	5	1,504	0.33%
2023/10/16	5	48.75	0	0.00	48.80	5	1,505	0.33%
2023/10/13	2	48.30	0	0.00	48.50	2	1,497	0.13%
2023/10/12	0	0.00	4	48.16	48.15	-4	1,522	-0.26%
2023/10/11	0	0.00	1	48.00	47.95	-1	1,522	-0.07%
2023/10/06	3	47.53	0	0.00	47.35	3	1,528	0.20%
2023/10/05	0	0.00	2	48.50	48.10	-2	1,551	-0.13%
2023/09/26	4	47.51	0	0.00	47.10	4	1,786	0.22%
2023/09/25	0	0.00	1	48.35	48.50	-1	1,777	-0.06%
2023/09/22	2	47.95	0	0.00	48.00	2	1,775	0.11%
2023/09/21	0	0.00	13	48.06	48.55	-13	1,765	-0.74%
2023/09/20	0	0.00	0	49.98	49.55	0	1,751	0.00%
2023/09/19	0	0.00	2	51.10	50.80	-2	1,731	-0.12%
2023/09/18	2	51.95	0	0.00	51.80	2	1,705	0.12%
2023/09/15	0	0.00	1	51.50	51.50	-1	1,666	-0.06%
2023/09/14	1	51.00	5	51.38	51.30	-4	1,639	-0.24%
2023/09/13	11	50.65	13.1	49.91	50.80	-2.1	1,572	-0.13%
2023/09/12	0.1	47.70	3	47.68	47.70	-2.9	1,405	-0.21%
2023/09/11	2	47.18	1	48.70	46.85	1	1,392	0.07%
2023/09/08	3	48.05	6	47.36	48.15	-3	1,370	-0.22%
2023/09/07	3	46.83	2	47.00	47.00	1	1,321	0.08%
2023/09/06	2	46.90	2	46.95	46.80	0	1,314	0.00%
2023/09/05	3	45.20	6	45.53	46.00	-3	1,291	-0.23%
2023/09/04	4	44.15	0	0.00	44.30	4	1,250	0.32%
2023/08/30	1	44.25	0	0.00	44.50	1	1,250	0.08%
2023/08/29	0	0.00	0	44.10	44.25	0	1,250	0.00%
2023/08/25	0	0.00	2	45.15	44.90	-2	1,229	-0.16%
2023/08/24	0	0.00	1	44.70	44.70	-1	1,225	-0.08%
2023/08/23	0	0.00	0	44.60	44.75	0	1,211	0.00%
2023/08/22	0	0.00	2	44.95	45.00	-2	1,200	-0.17%
2023/08/21	0	0.00	20	45.08	45.00	-20	1,196	-1.67%
2023/08/18	6	44.81	4	44.83	45.00	2	1,191	0.17%
2023/08/17	16	44.96	14	44.72	45.15	2	1,181	0.17%
2023/08/16	2	44.10	0	0.00	44.65	2	1,159	0.17%
2023/08/15	2	45.15	7	44.75	44.55	-5	1,150	-0.43%
2023/08/14	1	43.95	2	44.70	43.35	-1	1,113	-0.09%
2023/08/11	3	43.83	8	43.82	43.90	-5	1,083	-0.46%
2023/08/10	0	0.00	3	42.10	42.10	-3	1,009	-0.30%
2023/08/09	0	0.00	1	43.00	42.65	-1	1,011	-0.10%
2023/08/07	1	42.30	0	0.00	42.60	1	1,133	0.09%
2023/08/04	0	0.00	1	41.75	42.30	-1	1,275	-0.08%
2023/08/02	0	0.00	0	41.60	41.55	0	1,347	0.00%
2023/07/31	0	0.00	0	42.35	42.35	0	1,345	0.00%
2023/07/27	2	43.05	0	0.00	42.95	2	1,394	0.14%
2023/07/26	2	43.30	2	43.40	43.25	0	1,403	0.00%
2023/07/25	2	43.05	1	43.30	43.20	1	1,396	0.07%
2023/07/20	1	41.80	4	41.80	41.70	-3	1,385	-0.22%
2023/07/18	2	41.35	2	41.10	41.10	0	1,389	0.00%
2023/07/17	0	0.00	6	40.76	42.15	-6	1,396	-0.43%
2023/07/13	0	0.00	2	41.53	41.20	-2	1,378	-0.15%
2023/07/11	1	40.25	0	0.00	40.85	1	1,409	0.07%
2023/07/10	2	44.95	0	0.00	44.95	2	1,380	0.14%
2023/07/07	14	44.94	6	44.74	44.65	8	1,341	0.60%
2023/07/06	0	0.00	1	45.65	45.50	-1	1,313	-0.08%
2023/07/05	1	45.20	3	45.17	45.10	-2	1,253	-0.16%
2023/07/04	0	0.00	1	44.45	44.75	-1	1,225	-0.08%
2023/06/26	1	43.20	0	0.00	43.35	1	1,279	0.08%
2023/06/20	0	0.00	6	43.40	43.30	-6	1,319	-0.45%
2023/06/16	10	43.08	0	0.00	43.00	10	1,405	0.71%
2023/06/15	0	0.00	4	43.55	43.40	-4	1,460	-0.27%
2023/06/13	0.1	42.40	10	42.35	42.65	-9.9	1,449	-0.68%
2023/06/12	0.4	42.60	27	42.53	42.40	-26.6	1,447	-1.84%
2023/06/05	2	42.00	0	0.00	42.25	2	1,452	0.14%
2023/05/29	0	0.00	3.1	41.11	41.50	-3.1	1,443	-0.21%
2023/05/26	3	40.95	0	0.00	40.75	3	1,435	0.21%
2023/05/25	1	40.75	0	0.00	40.90	1	1,435	0.07%
2023/05/24	4	41.11	0	0.00	40.95	4	1,431	0.28%
2023/05/23	0	0.00	1	41.25	41.20	-1	1,428	-0.07%
2023/05/19	3	40.27	1	40.40	40.35	2	1,418	0.14%
2023/05/16	2	40.50	0	0.00	40.25	2	1,391	0.14%
2023/05/15	1	40.35	0	0.00	40.40	1	1,381	0.07%
2023/05/12	2	40.10	0	0.00	40.80	2	1,374	0.15%
2023/05/11	7	40.20	0	0.00	40.00	7	1,346	0.52%
2023/05/10	31.1	42.86	3	42.75	42.80	28.1	1,252	2.24%
2023/05/09	16	47.20	1	47.25	47.45	15	1,109	1.35%
2023/05/08	0.1	46.00	0	0.00	45.50	0.1	1,032	0.01%
2023/05/05	0.4	45.70	1	45.70	45.45	-0.6	1,024	-0.06%
2023/05/04	0	0.00	2	45.65	45.65	-2	1,024	-0.20%
2023/05/03	1	45.65	1	45.70	45.35	0	1,000	0.00%
2023/05/02	1	44.60	0	0.00	44.55	1	958	0.10%
2023/04/21	0	0.00	5	43.70	43.70	-5	887	-0.56%
2023/04/20	0	0.00	1	44.45	44.30	-1	876	-0.11%
2023/04/19	2	44.65	0	0.00	44.65	2	861	0.23%
2023/04/18	1	45.05	1	45.10	44.65	0	845	0.00%
2023/04/17	20	44.81	0	45.10	44.95	20	831	2.41%
2023/04/14	3	45.83	3	45.80	45.80	0	795	0.00%
2023/04/13	6	45.00	0	0.00	45.15	6	752	0.80%
2023/04/12	2	44.80	0	0.00	45.00	2	725	0.28%
2023/04/11	0	0.00	1	44.55	44.45	-1	701	-0.14%
2023/04/10	2	44.20	0	0.00	44.20	2	689	0.29%
2023/04/07	3	44.25	1	44.50	44.35	2	684	0.29%
2023/03/30	2	44.63	0	0.00	44.15	2	660	0.30%
2023/03/28	1	43.50	2	44.55	43.50	-1	634	-0.16%
2023/03/24	1	44.45	0	0.00	44.10	1	585	0.17%
2023/03/23	0	0.00	1	43.80	43.80	-1	568	-0.18%
2023/03/22	1	43.55	0	0.00	43.60	1	554	0.18%
2023/03/21	0	0.00	15	43.14	43.55	-15	520	-2.88%
2023/03/20	40	41.04	25	41.40	42.05	15	463	3.23%
2023/03/17	0	0.00	10	39.31	39.50	-10	418	-2.39%
2023/03/16	12	38.78	2	38.93	38.90	10	417	2.40%
2023/03/14	11	39.35	0	0.00	39.35	11	426	2.58%
2023/03/09	1	40.20	0	0.00	40.15	1	441	0.23%
2023/03/06	0	0.00	2	40.05	40.00	-2	446	-0.45%
2023/03/03	2	39.95	0	0.00	39.90	2	444	0.45%
2023/02/24	0	0.00	1	39.20	39.20	-1	445	-0.22%
2023/02/23	1	39.20	3	39.15	39.30	-2	453	-0.44%
2023/02/20	0	0.00	1	39.40	39.30	-1	479	-0.21%
2023/02/08	3	39.10	0	0.00	39.10	3	606	0.49%
2023/02/07	0	0.00	5	38.95	39.10	-5	610	-0.82%
2023/02/06	1	39.15	0	0.00	38.85	1	615	0.16%
2023/02/02	3	38.98	1	39.05	39.05	2	630	0.32%
2023/02/01	2	38.63	0	0.00	38.65	2	624	0.32%
2022/12/28	1	38.40	0	0.00	37.70	1	696	0.14%
2022/12/27	1	38.75	15	38.80	38.75	-14	698	-2.00%
2022/12/23	1	39.00	0	0.00	39.25	1	716	0.14%
2022/12/22	0	0.00	1	40.00	39.95	-1	716	-0.14%
2022/12/21	1	39.35	0	0.00	39.50	1	734	0.14%
2022/12/19	0	0.00	2	41.20	41.00	-2	749	-0.27%
2022/12/15	0	0.00	49	41.28	41.30	-49	774	-6.33%
2022/12/13	0	0.00	1	41.10	40.85	-1	824	-0.12%
2022/12/12	0	0.00	2	40.65	40.75	-2	858	-0.23%
2022/12/09	2	40.95	0	0.00	40.75	2	890	0.22%
2022/12/08	2	39.45	2	39.90	39.90	0	902	0.00%
2022/12/02	1	40.75	1	40.90	41.00	0	1,021	0.00%
2022/12/01	5	40.74	0	0.00	40.60	5	1,010	0.49%
2022/11/29	3	41.42	0	0.00	41.55	3	988	0.30%
2022/11/25	11	40.86	1	40.60	40.80	10	975	1.02%
2022/11/24	0	0.00	1	40.65	40.75	-1	975	-0.10%
2022/11/21	1	40.00	1	40.25	40.05	0	1,021	0.00%
2022/11/18	1	41.00	0	0.00	40.70	1	1,016	0.10%
2022/11/14	0	0.00	12	40.30	40.35	-12	984	-1.22%
2022/11/11	1	39.85	0	0.00	40.25	1	980	0.10%
2022/11/10	50	40.20	1	40.05	40.25	49	954	5.13%
2022/11/03	0	0.00	2	37.35	38.35	-2	1,044	-0.19%
2022/11/02	0	0.00	2	37.50	37.70	-2	1,060	-0.19%
2022/11/01	0	0.00	15	37.00	37.35	-15	1,066	-1.41%
2022/10/31	3	35.88	1	36.10	36.10	2	1,062	0.19%
2022/10/28	1	35.10	0	0.00	35.30	1	1,062	0.09%
2022/10/27	2	35.20	0	0.00	35.50	2	1,071	0.19%
2022/10/12	0	0.00	2	35.75	36.05	-2	1,143	-0.17%
2022/10/06	0	0.00	1	37.50	37.60	-1	1,276	-0.08%
2022/10/05	2	38.10	1	37.65	37.75	1	1,283	0.08%
2022/09/26	0	0.00	1	37.35	36.80	-1	1,236	-0.08%
2022/09/23	1	38.85	0	0.00	38.05	1	1,232	0.08%
2022/09/21	2	40.43	2	40.00	39.60	0	1,208	0.00%
2022/09/20	1	41.20	0	0.00	40.85	1	1,180	0.08%
2022/09/19	0	0.00	1	41.40	41.60	-1	1,142	-0.09%
2022/09/15	1	40.25	2	40.63	40.40	-1	1,070	-0.09%
2022/09/13	0	0.00	2	41.00	39.80	-2	1,021	-0.20%
2022/09/08	0	0.00	1	39.40	39.10	-1	962	-0.10%
2022/09/06	1	37.00	0	0.00	37.15	1	897	0.11%
2022/09/02	0	0.00	2	38.35	37.90	-2	890	-0.22%
2022/08/29	0	0.00	1	37.35	37.55	-1	882	-0.11%
2022/08/26	3	38.85	1	39.00	38.65	2	876	0.23%
2022/08/15	0	0.00	1	37.00	37.60	-1	804	-0.12%
2022/08/12	1	38.25	0	0.00	38.10	1	787	0.13%
2022/08/11	0	0.00	16	38.25	38.10	-16	780	-2.05%
2022/08/10	1	40.95	2	39.25	41.10	-1	728	-0.14%
2022/08/09	2	38.28	0	0.00	38.80	2	652	0.31%
2022/08/05	0	0.00	1	36.70	37.30	-1	620	-0.16%
2022/08/04	1	35.60	0	0.00	35.90	1	614	0.16%
2022/08/03	5	36.65	0	0.00	36.45	5	613	0.81%
2022/08/01	0	0.00	0.2	38.50	38.50	-0.2	608	-0.03%
2022/07/29	5	38.25	0	0.00	38.40	5	607	0.82%
2022/07/28	5	38.00	0	0.00	37.80	5	596	0.84%
2022/07/27	10	37.75	0	0.00	37.80	10	589	1.70%
2022/07/20	0	0.00	1	37.45	37.50	-1	535	-0.19%
2022/07/19	2	36.98	0	0.00	37.00	2	524	0.38%
2022/07/15	0	0.00	7	38.75	38.40	-7	500	-1.40%
2022/07/14	0	0.00	2	37.80	38.20	-2	422	-0.47%
2022/07/13	0	0.00	2	36.28	37.05	-2	381	-0.52%
2022/07/11	2	35.98	1	36.45	36.50	1	371	0.27%
2022/07/08	1	36.00	0	0.00	35.60	1	366	0.27%
2022/07/06	0	0.00	2	33.83	33.80	-2	351	-0.57%
2022/07/01	0	0.00	1	34.05	33.90	-1	352	-0.28%
2022/06/29	1	35.60	0	0.00	35.65	1	336	0.30%
2022/06/27	0	0.00	1	36.35	36.40	-1	355	-0.28%
2022/06/14	7	36.70	0	0.00	36.75	7	374	1.87%
2022/06/13	1	37.15	0	0.00	37.10	1	376	0.27%
2022/06/09	0	0.00	1	37.90	37.75	-1	377	-0.27%
2022/06/07	0	0.00	7	38.15	38.20	-7	372	-1.88%
2022/06/06	0	0.00	6	38.05	37.95	-6	376	-1.59%
2022/06/02	5	37.88	0	0.00	37.80	5	380	1.31%
2022/06/01	0	0.00	10	37.52	37.50	-10	401	-2.49%
2022/05/31	1	36.85	0	0.00	37.50	1	407	0.25%
2022/05/30	5	36.70	1	36.85	36.80	4	404	0.99%
2022/05/27	4	36.60	0	0.00	36.45	4	403	0.99%
2022/05/26	1	36.40	0	0.00	36.45	1	405	0.25%
2022/05/24	8	35.70	0	0.00	35.30	8	409	1.96%
2022/05/23	17	35.71	0	0.00	35.80	17	414	4.10%
2022/05/16	1	35.80	6	36.56	35.80	-5	421	-1.19%
2022/05/13	0	0.00	1	36.00	36.30	-1	426	-0.23%
2022/05/06	1	36.35	0	0.00	36.40	1	422	0.24%
2022/05/03	0	0.00	1	37.60	36.95	-1	423	-0.24%
2022/04/27	2	35.83	1	35.80	36.50	1	435	0.23%
2022/04/25	1	37.85	0	0.00	37.85	1	433	0.23%
2022/04/21	0	0.00	1	39.10	39.10	-1	434	-0.23%
2022/04/20	0	0.00	1	39.30	39.40	-1	432	-0.23%
2022/04/11	0	0.00	5	40.37	40.00	-5	574	-0.87%
2022/04/08	3	40.63	0	0.00	40.80	3	620	0.48%
2022/03/31	1	41.50	0	0.00	41.50	1	692	0.14%
2022/03/25	1	42.00	0	0.00	41.80	1	715	0.14%
2022/03/23	1	42.55	0	0.00	42.00	1	729	0.14%
2022/03/17	0	0.00	1	40.95	41.10	-1	790	-0.13%
2022/03/09	0	0.00	1	39.55	39.55	-1	1,164	-0.09%
2022/03/08	0	0.00	1	38.80	38.90	-1	1,186	-0.08%
2022/03/07	3	39.15	2	39.03	38.90	1	1,244	0.08%
2022/02/24	1	40.45	0	0.00	40.40	1	1,294	0.08%
2022/02/23	2	42.10	0	0.00	42.05	2	1,288	0.16%
2022/02/22	1	42.70	0	0.00	42.15	1	1,285	0.08%
2022/02/17	0	0.00	2	43.65	43.50	-2	1,301	-0.15%
2022/02/16	2	43.68	0	0.00	43.55	2	1,308	0.15%
2022/02/14	1	43.50	0	0.00	43.50	1	1,307	0.08%
2022/02/08	8	43.99	0	0.00	44.40	8	1,303	0.61%
2022/02/07	1	44.25	0	0.00	44.00	1	1,301	0.08%
2022/01/25	1.2	43.00	0	0.00	43.15	1.2	1,297	0.10%
2022/01/19	5	45.50	0	0.00	45.15	5	1,283	0.39%
2022/01/17	2	45.63	0	0.00	45.75	2	1,278	0.16%
2022/01/14	0	45.15	1	45.05	45.00	-1	1,279	-0.08%
2022/01/13	1	46.00	0	0.00	45.95	1	1,282	0.08%
2022/01/11	0	0.00	3	47.40	46.80	-3	1,300	-0.23%
2022/01/10	1	46.70	0	0.00	46.95	1	1,293	0.08%
2022/01/05	0	0.00	1	47.70	47.65	-1	1,272	-0.08%
2022/01/04	0	0.00	1	48.80	48.80	-1	1,248	-0.08%
2022/01/03	0	0.00	3	47.95	48.85	-3	1,180	-0.25%
2021/12/30	0	0.00	7	47.40	47.70	-7	1,136	-0.62%
2021/12/29	2	46.50	0	0.00	46.75	2	1,114	0.18%
2021/12/24	6	44.73	1	44.85	44.45	5	1,080	0.46%
2021/12/22	6	44.88	1	44.55	45.00	5	1,059	0.47%
2021/12/21	0	0.00	1	44.40	44.70	-1	1,050	-0.10%
2021/12/17	1	45.30	0	0.00	45.35	1	1,041	0.10%
2021/12/14	6	45.19	7	45.09	44.95	-1	1,025	-0.10%
2021/12/13	7	46.55	0	0.00	46.50	7	1,005	0.70%
2021/12/10	1	48.10	0	0.00	48.05	1	974	0.10%
2021/12/09	1	48.60	8	48.79	48.75	-7	964	-0.73%
2021/12/08	4	48.89	5	49.01	49.30	-1	929	-0.11%
2021/12/07	9	49.40	10	49.40	50.30	-1	800	-0.12%
2021/12/06	1	46.70	0	0.00	45.80	1	632	0.16%
2021/12/03	3	45.85	2	46.00	46.45	1	626	0.16%
2021/12/02	1	45.90	0	0.00	45.90	1	615	0.16%
2021/12/01	0	0.00	5	47.05	46.95	-5	594	-0.84%
2021/11/30	11	46.67	0	0.00	46.40	11	534	2.06%
2021/11/25	1	44.10	0	0.00	44.25	1	490	0.20%
2021/11/23	2	43.35	1	43.35	43.00	1	484	0.21%
2021/11/19	1	43.50	0	0.00	43.85	1	496	0.20%
2021/11/16	0	0.00	1	43.20	43.85	-1	492	-0.20%
2021/11/12	1	42.50	0	0.00	42.75	1	535	0.19%
2021/11/10	0	0.00	2	44.00	43.35	-2	606	-0.33%
2021/10/29	1	43.85	0	0.00	43.40	1	741	0.13%
2021/10/28	0	0.00	5	44.40	44.50	-5	755	-0.66%
2021/10/20	1	44.65	1	45.00	44.70	0	1,045	0.00%
2021/10/15	0	0.00	1	42.65	42.85	-1	1,344	-0.07%
2021/10/14	0	0.00	1	42.70	42.70	-1	1,356	-0.07%
2021/10/13	1	42.20	0	0.00	42.70	1	1,371	0.07%
2021/10/12	1	42.00	0	0.00	42.00	1	1,376	0.07%
2021/10/07	2	44.00	1	43.65	44.45	1	1,439	0.07%
2021/10/01	1	44.10	0	0.00	43.50	1	1,536	0.07%
2021/09/30	0	0.00	1	45.00	44.70	-1	1,544	-0.06%
2021/09/24	0	0.00	1	46.30	46.60	-1	1,585	-0.06%
2021/09/22	2	44.05	0	0.00	43.80	2	1,587	0.13%
2021/09/10	1	45.75	0	0.00	46.00	1	1,627	0.06%
2021/09/08	2	45.75	0	0.00	45.85	2	1,642	0.12%
2021/09/07	0	0.00	9	47.20	47.00	-9	1,649	-0.55%
2021/09/03	0	0.00	1	48.70	48.75	-1	1,646	-0.06%
2021/08/27	1	47.30	0	0.00	47.25	1	1,717	0.06%
2021/08/23	0	0.00	1	47.75	47.85	-1	1,786	-0.06%
2021/08/20	4	46.65	0	0.00	46.60	4	1,786	0.22%
2021/08/19	3	46.93	0	0.00	46.60	3	1,782	0.17%
2021/08/16	1	50.20	1	47.60	48.45	0	1,748	0.00%
2021/08/12	1	50.90	0	0.00	50.60	1	1,713	0.06%
2021/08/11	3	51.00	0	0.00	51.00	3	1,714	0.17%
2021/08/10	3	52.23	5	52.04	51.70	-2	1,732	-0.12%
2021/08/06	2	54.75	0	0.00	54.60	2	1,734	0.12%
2021/08/03	0	0.00	2	57.45	57.40	-2	1,800	-0.11%
2021/08/02	1	56.10	1	56.50	56.40	0	1,790	0.00%
2021/07/30	3	56.10	3	56.60	55.30	0	1,777	0.00%
2021/07/29	0	0.00	1	54.90	54.50	-1	1,735	-0.06%
2021/07/28	0	0.00	1	55.80	55.80	-1	1,734	-0.06%
2021/07/27	6	58.35	1	57.60	57.60	5	1,731	0.29%
2021/07/26	5.2	57.50	5	57.60	57.90	0.2	1,699	0.01%
2021/07/23	9	58.98	14	58.44	59.10	-5	1,619	-0.31%
2021/07/22	2	57.80	2	56.60	57.50	0	1,426	0.00%
2021/07/19	1	54.10	0	0.00	53.50	1	1,336	0.07%
2021/07/15	1	55.00	1	55.00	55.00	0	1,344	0.00%
2021/07/14	2	53.65	0	0.00	54.00	2	1,312	0.15%
2021/07/13	7	54.06	0	0.00	52.50	7	1,298	0.54%
2021/07/12	0	0.00	3	50.00	50.00	-3	1,252	-0.24%
2021/07/09	1	51.00	0	0.00	50.50	1	1,229	0.08%
2021/07/07	0	0.00	0.4	51.20	51.10	-0.4	1,265	-0.04%
2021/06/25	1	53.80	0	0.00	53.70	1	1,358	0.07%
2021/06/22	0	0.00	5	53.00	52.40	-5	1,437	-0.35%
2021/06/17	0	0.00	1	54.50	54.50	-1	1,692	-0.06%
2021/06/16	0	0.00	2	55.40	54.70	-2	1,755	-0.11%
2021/06/15	3	55.57	0	0.00	55.90	3	1,798	0.17%
2021/06/07	1	56.60	0	0.00	57.10	1	1,922	0.05%
2021/06/04	5	57.78	2	58.95	57.80	3	1,914	0.16%
2021/06/03	0	0.00	1	57.40	58.90	-1	1,873	-0.05%
2021/06/01	1	57.20	0	0.00	56.40	1	1,826	0.05%
2021/05/31	1	56.30	0	0.00	55.40	1	1,821	0.05%
2021/05/24	1	55.60	0	0.00	55.50	1	1,902	0.05%
2021/05/18	0	0.00	3	51.90	52.30	-3	1,972	-0.15%
2021/05/17	1	48.15	0	0.00	47.55	1	1,992	0.05%
2021/05/05	1	62.70	3	62.07	62.50	-2	2,648	-0.08%
2021/05/03	5	61.30	0	0.00	60.90	5	2,658	0.19%
2021/04/29	1	63.20	0	0.00	63.10	1	2,668	0.04%
2021/04/28	6	64.37	1	63.90	63.50	5	2,691	0.19%
2021/04/27	0	0.00	10	63.71	64.50	-10	2,735	-0.37%
2021/04/26	2	63.25	0	0.00	63.20	2	2,801	0.07%
2021/04/23	1	63.10	0	0.00	63.50	1	2,890	0.03%
2021/04/22	5	63.50	10	62.78	62.70	-5	2,986	-0.17%
2021/04/21	1	63.30	4	63.58	63.30	-3	3,040	-0.10%
2021/04/20	2	63.90	1	64.40	63.90	1	3,057	0.03%
2021/04/19	3	63.30	0	0.00	63.90	3	3,074	0.10%
2021/04/16	1	64.70	2	64.70	64.00	-1	3,083	-0.03%
2021/04/15	0	0.00	5	64.34	64.50	-5	3,088	-0.16%
2021/04/14	5	63.40	14	62.21	63.40	-9	3,106	-0.29%
2021/04/13	2	64.10	0	0.00	64.10	2	3,112	0.06%
2021/04/12	3	65.30	0	0.00	65.30	3	3,118	0.10%
2021/04/09	1	66.00	0	0.00	65.90	1	3,114	0.03%
2021/04/06	0	0.00	8	66.05	66.40	-8	3,091	-0.26%
2021/04/01	12	65.44	0	0.00	65.10	12	3,087	0.39%
2021/03/31	4	66.40	7	66.59	66.20	-3	3,096	-0.10%
2021/03/30	2	66.30	0	0.00	65.80	2	3,170	0.06%
2021/03/29	7	65.93	4	66.25	65.70	3	3,223	0.09%
2021/03/25	8	65.39	1	64.90	64.80	7	3,223	0.22%
2021/03/24	8	67.14	1	66.80	66.60	7	3,182	0.22%
2021/03/23	1	68.60	4	69.65	70.60	-3	3,079	-0.10%
2021/03/22	12	70.80	5	70.46	69.10	7	3,030	0.23%
2021/03/19	0	0.00	6	69.90	69.80	-6	3,003	-0.20%
2021/03/18	2	69.25	6.1	69.66	69.20	-4.1	2,957	-0.14%
2021/03/16	2	67.60	16	67.26	67.90	-14	3,065	-0.46%
2021/03/15	1	65.50	0	0.00	65.90	1	3,033	0.03%
2021/03/12	1	65.10	0	0.00	65.10	1	3,084	0.03%
2021/03/11	2	64.95	2	65.30	65.30	0	3,120	0.00%
2021/03/10	3	64.03	0	0.00	64.00	3	3,191	0.09%
2021/03/09	2	64.00	0	0.00	64.30	2	3,316	0.06%
2021/03/05	3	64.00	0	0.00	64.10	3	3,498	0.09%
2021/03/03	3	63.80	0	0.00	65.50	3	3,684	0.08%
2021/03/02	0	0.00	1	65.70	64.70	-1	3,694	-0.03%
2021/02/26	1	66.10	0	0.00	65.90	1	3,718	0.03%
2021/02/24	4	66.90	7	68.27	66.40	-3	3,841	-0.08%
2021/02/23	15	68.73	0	0.00	68.30	15	3,880	0.39%
2021/02/22	1	68.00	0	0.00	68.00	1	3,975	0.03%
2021/02/19	0	0.00	3	67.30	67.50	-3	3,986	-0.08%
2021/02/18	1	67.40	2	68.00	67.40	-1	4,002	-0.02%
2021/02/17	2	66.15	5	66.38	66.20	-3	4,053	-0.07%
2021/02/05	3	64.60	5	64.06	64.20	-2	4,058	-0.05%
2021/02/04	0	0.00	2	64.95	64.80	-2	4,109	-0.05%
2021/02/03	1	66.20	0	0.00	65.50	1	4,150	0.02%
2021/02/02	1	65.40	0	0.00	65.40	1	4,231	0.02%
2021/02/01	2	65.55	0	0.00	65.90	2	4,302	0.05%
2021/01/29	10.1	67.43	3	67.07	66.70	7.1	4,422	0.16%
2021/01/28	3	69.40	26	68.13	68.70	-23	4,302	-0.53%
2021/01/27	22	67.88	15	68.15	66.30	7	4,085	0.17%
2021/01/26	6	66.60	4	66.73	65.80	2	3,880	0.05%
2021/01/25	0	0.00	2	65.90	65.50	-2	3,849	-0.05%
2021/01/22	0	0.00	1	65.50	65.60	-1	3,871	-0.03%
2021/01/20	6	64.12	2	66.10	63.80	4	3,926	0.10%
2021/01/19	7	66.43	6	66.95	66.90	1	3,938	0.03%
2021/01/18	3	67.20	13	66.79	66.90	-10	3,929	-0.25%
2021/01/15	19	65.97	6	65.25	65.90	13	3,882	0.33%
2021/01/14	3	65.13	2	63.90	65.30	1	3,933	0.03%
2021/01/12	1	61.30	0	0.00	61.30	1	4,438	0.02%
2021/01/08	1	61.60	0	0.00	61.70	1	4,584	0.02%
2021/01/07	0	0.00	0.7	62.00	62.10	-0.7	4,695	-0.02%
2021/01/06	1	61.60	0	0.00	62.20	1	4,805	0.02%
2020/12/31	1	63.80	1	64.50	64.90	0	5,063	0.00%
2020/12/30	4	64.30	3	64.10	63.80	1	5,149	0.02%
2020/12/29	0	0.00	1	64.80	64.40	-1	5,215	-0.02%
2020/12/28	0	0.00	1	64.90	64.80	-1	5,272	-0.02%
2020/12/25	64	64.64	19	64.77	64.70	45	5,363	0.84%
2020/12/24	18	65.89	58	65.91	65.80	-40	5,420	-0.74%
2020/12/23	2	63.45	24	64.34	64.70	-22	5,408	-0.41%
2020/12/22	3	62.57	0	0.00	61.00	3	5,497	0.05%
2020/12/21	4	62.40	0	0.00	62.30	4	5,671	0.07%
2020/12/18	1	63.80	0	0.00	63.20	1	5,857	0.02%
2020/12/16	1	64.10	1	64.10	64.10	0	6,066	0.00%
2020/12/15	11	64.60	13	64.26	63.40	-2	6,170	-0.03%
2020/12/14	2	63.65	4	63.95	63.80	-2	6,381	-0.03%
2020/12/11	2	63.50	4	64.53	63.30	-2	6,513	-0.03%
2020/12/10	6	65.90	1	65.80	65.30	5	6,504	0.08%
2020/12/09	3	64.00	1	64.00	63.90	2	6,436	0.03%
2020/12/08	6	63.00	0	0.00	63.70	6	6,553	0.09%
2020/12/07	5	61.92	0	0.00	61.80	5	6,635	0.08%
2020/12/04	10	62.73	3	63.03	62.60	7	6,687	0.10%
2020/12/03	11	64.61	0	0.00	63.80	11	6,785	0.16%
2020/12/02	9	66.84	3	67.50	66.20	6	6,765	0.09%
2020/12/01	2	69.50	2	69.70	69.10	0	6,766	0.00%
2020/11/30	4	71.58	4	71.58	70.50	0	6,897	0.00%
2020/11/27	3	69.50	1	69.30	69.50	2	6,956	0.03%
2020/11/26	2	69.60	1	69.70	69.40	1	7,336	0.01%
2020/11/25	0	0.00	1	71.40	69.70	-1	7,796	-0.01%
2020/11/24	1	70.90	2	71.20	70.40	-1	7,972	-0.01%
2020/11/23	4	70.90	3	71.37	71.50	1	8,254	0.01%
2020/11/20	0	0.00	6	69.85	69.60	-6	8,466	-0.07%
2020/11/19	11	69.20	5	70.40	68.80	6	8,941	0.07%
2020/11/18	0	0.00	3	69.27	69.80	-3	9,056	-0.03%
2020/11/17	1	68.70	2	68.40	68.40	-1	9,244	-0.01%
2020/11/16	2	69.40	0	0.00	68.70	2	9,482	0.02%
2020/11/13	4	69.15	1	69.00	69.10	3	9,703	0.03%
2020/11/12	7	68.50	7	69.39	68.00	0	9,926	0.00%
2020/11/11	2	68.75	0	0.00	67.90	2	10,340	0.02%
2020/11/10	3	69.07	11	68.73	68.10	-8	10,724	-0.07%
2020/11/09	1	68.00	2	68.65	68.90	-1	11,240	-0.01%
2020/11/06	13	69.42	5	67.76	67.70	8	11,460	0.07%
2020/11/05	1	66.20	5	66.98	66.30	-4	11,486	-0.03%
2020/11/04	23	66.75	25	66.36	66.80	-2	11,654	-0.02%
2020/11/03	1	65.20	1	66.40	65.00	0	11,901	0.00%
2020/11/02	0	0.00	1	64.20	64.40	-1	12,139	-0.01%
2020/10/30	4	64.08	4	65.03	64.00	0	12,466	0.00%
2020/10/29	2	64.75	1	65.00	65.00	1	12,730	0.01%
2020/10/28	4	66.58	0	0.00	66.20	4	12,750	0.03%
2020/10/27	4	66.00	2	66.90	68.00	2	12,776	0.02%
2020/10/26	5	68.30	1	67.50	66.90	4	13,043	0.03%
2020/10/23	2	69.05	6	69.35	69.40	-4	13,250	-0.03%
2020/10/22	14	68.55	9	69.39	68.40	5	13,282	0.04%
2020/10/21	16	71.46	12	75.48	69.50	4	13,215	0.03%
2020/10/20	0	0.00	8	70.00	71.00	-8	12,729	-0.06%
2020/10/19	0	0.00	0	70.00	70.10	0	12,720	0.00%
2020/10/16	1.1	69.65	1	69.90	68.60	0.1	12,720	0.00%
2020/10/15	10	70.86	6	69.07	68.50	4	12,628	0.03%
2020/10/14	1	71.30	4.3	71.10	71.90	-3.3	12,530	-0.03%
2020/10/13	6	70.77	5	70.96	70.20	1	12,454	0.01%
2020/10/12	5	69.70	2	68.00	68.00	3	12,348	0.02%
2020/10/08	11	69.02	1	68.90	68.90	10	12,348	0.08%
2020/10/07	1	66.20	3	69.50	69.50	-2	12,275	-0.02%
2020/10/05	1	64.70	4	66.48	66.70	-3	12,298	-0.02%
2020/09/30	1	61.80	1	64.50	65.20	0	12,311	0.00%
2020/09/25	3	68.80	0	0.00	65.00	3	12,408	0.02%
2020/09/24	3	69.73	0	0.00	68.00	3	12,452	0.02%
2020/09/23	1	71.00	14	70.95	71.90	-13	12,462	-0.10%
2020/09/22	3	69.50	0	0.00	68.60	3	12,353	0.02%
2020/09/21	2	69.00	4	68.90	71.20	-2	12,464	-0.02%
2020/09/18	4	72.10	3	72.77	70.60	1	12,363	0.01%
2020/09/17	1	71.10	5	73.66	71.10	-4	12,289	-0.03%
2020/09/16	9	69.62	21	69.57	70.30	-12	12,113	-0.10%
2020/09/15	4	67.45	1	66.80	66.80	3	12,036	0.02%
2020/09/14	5	66.92	3	68.23	68.10	2	12,215	0.02%
2020/09/11	14	68.56	7.2	68.34	66.60	6.9	12,511	0.05%
2020/09/10	13	71.24	6	71.07	69.50	7	12,547	0.06%
2020/09/09	2	69.95	1.2	71.00	71.00	0.9	12,540	0.01%
2020/09/08	10	70.90	14	71.43	70.20	-4	12,480	-0.03%
2020/09/07	14	70.06	16.1	69.89	68.50	-2.1	12,342	-0.02%
2020/09/04	26	68.87	36	69.64	70.50	-10	12,320	-0.08%
2020/09/03	19	71.44	14	71.14	70.50	5	12,474	0.04%
2020/09/02	17	73.02	20	72.97	73.00	-3	12,380	-0.02%
2020/09/01	30	74.11	15	73.67	72.50	15	12,242	0.12%
2020/08/31	13	73.85	11	73.20	73.50	2	11,881	0.02%
2020/08/28	8	67.64	10	68.88	69.30	-2	11,452	-0.02%
2020/08/27	20	69.15	25	68.55	66.80	-5	11,349	-0.04%
2020/08/26	13	68.03	3	67.63	68.10	10	11,088	0.09%
2020/08/25	15.2	67.70	33	67.87	68.00	-17.9	10,874	-0.16%
2020/08/24	14	63.31	13	64.54	63.90	1	10,490	0.01%
2020/08/21	10	63.19	9	63.08	62.80	1	10,397	0.01%
2020/08/20	12	62.56	19	61.85	62.60	-7	10,254	-0.07%
2020/08/19	32	67.25	7	67.49	65.30	25	10,087	0.25%
2020/08/18	14	69.89	14.2	69.52	67.40	-0.2	9,851	0.00%
2020/08/17	41	69.33	19	69.71	72.50	22	9,610	0.23%
2020/08/14	6	65.25	10	66.82	68.40	-4	9,199	-0.04%
2020/08/13	25.1	61.98	16	62.63	62.20	9.1	8,769	0.10%
2020/08/12	5	56.96	10	57.28	59.00	-5	8,148	-0.06%
2020/08/11	3	54.27	3	53.70	53.70	0	7,837	0.00%
2020/08/10	13	53.86	9	54.13	54.50	4	7,687	0.05%
2020/08/07	15.2	53.42	15	54.07	53.80	0.2	7,532	0.00%
2020/08/06	4	51.98	5	52.06	50.80	-1	7,271	-0.01%
2020/08/05	24	50.60	23	50.35	52.40	1	7,014	0.01%
2020/08/04	33	50.39	30.1	48.05	47.65	2.9	6,718	0.04%
2020/08/03	2	47.25	2	46.90	46.90	0	6,440	0.00%
2020/07/31	4	46.58	9	46.59	46.55	-5	6,389	-0.08%
2020/07/30	10	47.06	17	46.77	46.75	-7	6,358	-0.11%
2020/07/29	8	45.44	6	44.38	46.50	2	6,142	0.03%
2020/07/28	0	0.00	1	43.50	42.95	-1	5,892	-0.02%
2020/07/27	1	43.00	6	43.16	42.50	-5	5,856	-0.09%
2020/07/24	1	42.30	0	0.00	41.65	1	5,849	0.02%
2020/07/23	2	42.45	10	41.67	41.85	-8	5,884	-0.14%
2020/07/22	1	40.60	4	41.89	42.20	-3	5,902	-0.05%
2020/07/21	12	40.03	3	40.27	40.25	9	5,859	0.15%
2020/07/20	1	38.70	1	40.20	40.00	0	5,885	0.00%
2020/07/17	1	39.60	1	39.85	39.30	0	5,909	0.00%
2020/07/16	3	39.05	0	0.00	39.45	3	5,928	0.05%
2020/07/14	1	41.95	0	0.00	40.80	1	5,915	0.02%
2020/07/13	3	41.95	0	0.00	41.75	3	5,899	0.05%
2020/07/10	9	42.69	4	42.75	41.70	5	5,862	0.09%
2020/07/09	0	0.00	7	44.64	44.95	-7	5,790	-0.12%
2020/07/08	7	44.22	9	43.86	44.75	-2	5,739	-0.03%
2020/07/07	1	42.80	1	43.20	42.75	0	5,627	0.00%
2020/07/06	1	42.00	8	42.64	42.80	-7	5,554	-0.13%
2020/07/03	12	42.29	16	41.46	41.75	-4	5,510	-0.07%
2020/07/02	21	41.61	16	41.95	41.25	5	5,425	0.09%
2020/07/01	1	39.85	3	39.48	39.30	-2	5,310	-0.04%
2020/06/30	8	39.78	8	39.83	40.10	0	5,257	0.00%
2020/06/29	1	37.10	1	37.60	37.80	0	5,209	0.00%
2020/06/24	2	37.40	3	37.33	37.15	-1	5,224	-0.02%
2020/06/23	8	38.06	7	37.73	37.50	1	5,231	0.02%
2020/06/19	5	39.10	5.5	37.84	37.85	-0.5	5,180	-0.01%
2020/06/18	16	38.32	22	38.84	39.45	-6	4,987	-0.12%
2020/06/17	5	35.94	5	35.95	35.90	0	4,669	0.00%
2020/06/16	4	34.68	2	34.45	34.55	2	4,502	0.04%
2020/06/15	7	33.44	2	34.20	33.15	5	4,405	0.11%
2020/06/12	2	33.20	0	0.00	33.30	2	4,416	0.05%
2020/06/11	2	34.65	3	34.27	33.65	-1	4,454	-0.02%
2020/06/10	4	36.36	3	36.37	35.55	1	4,425	0.02%
2020/06/09	2	36.33	9	36.74	36.65	-7	4,268	-0.16%
2020/06/08	0	0.00	1	35.65	35.65	-1	4,266	-0.02%
2020/06/05	5	35.80	3	36.30	35.50	2	4,345	0.05%
2020/06/04	1	35.00	1	35.80	35.85	0	4,346	0.00%
2020/06/03	7	35.32	2	34.90	34.90	5	4,323	0.12%
2020/06/02	2	35.45	2	35.05	35.05	0	4,203	0.00%
2020/06/01	3	35.47	1	35.50	35.50	2	4,134	0.05%
2020/05/29	1	36.00	5	35.38	36.15	-4	4,056	-0.10%
2020/05/28	0	0.00	3	34.93	35.00	-3	3,942	-0.08%
2020/05/27	1	34.25	6	33.50	33.45	-5	3,800	-0.13%
2020/05/26	1	33.90	2	33.18	33.25	-1	3,756	-0.03%
2020/05/22	0	0.00	2	32.13	31.20	-2	3,647	-0.05%
2020/05/21	4	30.56	0	0.00	31.90	4	3,642	0.11%
2020/05/20	1	29.40	0	0.00	29.10	1	3,580	0.03%
2020/05/19	1	28.90	0	0.00	28.95	1	3,564	0.03%
2020/05/13	2	31.65	1	31.60	31.60	1	3,513	0.03%
2020/05/12	5	32.40	0	0.00	32.35	5	3,502	0.14%
2020/05/08	1	33.00	1	32.80	32.80	0	3,435	0.00%
2020/05/07	3	33.23	4	33.08	33.25	-1	3,423	-0.03%
2020/05/05	4	33.94	0	0.00	34.00	4	3,389	0.12%
2020/04/30	1	33.50	1	33.45	33.45	0	3,289	0.00%
2020/04/29	2	33.38	5	33.34	33.40	-3	3,270	-0.09%
2020/04/28	3	32.33	1	33.30	33.30	2	3,216	0.06%
2020/04/27	1	31.35	1	32.10	32.20	0	3,203	0.00%
2020/04/22	4	30.38	15	30.41	30.80	-11	3,273	-0.34%
2020/04/21	37	29.91	4	29.53	29.50	33	3,234	1.02%
2020/04/20	1	31.55	1	32.00	32.00	0	3,203	0.00%
2020/04/17	1	32.55	4	32.64	32.00	-3	3,225	-0.09%
2020/04/16	0	0.00	2	31.75	32.00	-2	3,168	-0.06%
2020/04/14	3	31.53	11	31.75	31.50	-8	3,148	-0.25%
2020/04/13	0	0.00	15	30.03	30.00	-15	3,105	-0.48%
2020/04/10	5	30.80	0	0.00	30.70	5	3,082	0.16%
2020/04/08	3	31.07	2	31.50	31.50	1	3,068	0.03%
2020/04/07	1	29.20	1	30.45	30.55	0	3,067	0.00%
2020/04/06	0	0.00	4	26.54	27.80	-4	2,988	-0.13%
2020/03/31	3	27.35	0	0.00	26.55	3	2,890	0.10%
2020/03/27	6	24.27	6	24.19	24.00	0	2,750	0.00%
2020/03/26	0	0.00	1	24.05	24.50	-1	2,734	-0.04%
2020/03/25	2	23.25	3	23.22	22.85	-1	2,835	-0.04%
2020/03/24	4	21.79	4	21.75	22.15	0	3,032	0.00%
2020/03/23	2	20.90	0	0.00	20.90	2	3,120	0.06%
2020/03/20	1	23.05	1	23.40	23.20	0	3,200	0.00%
2020/03/18	1	25.45	12	24.20	24.20	-11	3,747	-0.29%
2020/03/17	2	27.15	2	25.80	25.40	0	3,991	0.00%
2020/03/16	0	0.00	2	29.60	28.20	-2	3,997	-0.05%
2020/03/13	2	29.30	0	0.00	31.25	2	3,945	0.05%
2020/03/12	3	32.93	0	0.00	32.50	3	3,852	0.08%
2020/03/11	0	0.00	1	35.00	35.45	-1	3,867	-0.03%
2020/03/10	8	30.74	8	30.36	32.65	0	3,761	0.00%
2020/03/09	3	31.45	0	0.00	31.15	3	3,662	0.08%
2020/03/05	0	0.00	2	33.65	33.05	-2	3,693	-0.05%
2020/03/04	1	33.00	1	32.85	32.85	0	3,694	0.00%
2020/03/02	3	32.15	0	0.00	32.25	3	3,682	0.08%
2020/02/27	1	31.95	0	0.00	31.90	1	3,673	0.03%
2020/02/26	0	0.00	3	33.40	33.05	-3	3,640	-0.08%
2020/02/25	1	33.20	0	0.00	33.40	1	3,622	0.03%
2020/02/24	10	34.15	110	33.46	33.50	-100	3,605	-2.77%	大賣/
2020/02/21	1	35.20	1	35.00	35.00	0	3,583	0.00%
2020/02/20	1	35.70	1	35.25	35.25	0	3,588	0.00%
2020/02/19	0	0.00	10	35.36	35.70	-10	3,622	-0.28%
2020/02/18	6	35.57	3	35.15	35.15	3	3,641	0.08%
2020/02/17	3	36.35	1	36.20	36.20	2	3,651	0.05%
2020/02/14	1	36.10	1	36.80	36.80	0	3,669	0.00%
2020/02/13	1	36.65	1	35.90	35.90	0	3,692	0.00%
2020/02/12	1	36.00	1	36.80	36.70	0	3,786	0.00%
2020/02/11	2	36.20	2	36.00	36.00	0	3,835	0.00%
2020/02/10	2	36.13	2	35.80	35.80	0	3,857	0.00%
2020/02/07	3	37.30	3	36.30	36.30	0	3,899	0.00%
2020/02/06	2	37.08	2	37.90	37.90	0	3,939	0.00%
2020/02/05	1	37.10	1	36.80	36.80	0	3,955	0.00%
2020/02/04	4	37.18	1	37.65	37.75	3	4,067	0.07%
2020/02/03	12	34.58	12	36.39	36.50	0	4,168	0.00%
2020/01/31	12	37.96	2	37.20	37.20	10	4,529	0.22%
2020/01/30	17	38.31	1	37.60	37.50	16	4,568	0.35%
2020/01/20	12	40.92	79	41.60	41.60	-67	4,567	-1.47%
2020/01/17	3	40.10	3	40.03	39.90	0	4,563	0.00%
2020/01/16	1	38.80	2	39.25	39.30	-1	4,610	-0.02%
2020/01/15	1	38.25	4	38.38	38.30	-3	4,674	-0.06%
2020/01/14	2	37.80	4	38.31	38.50	-2	4,783	-0.04%
2020/01/13	2	37.15	1	37.50	37.40	1	4,853	0.02%
2020/01/10	1	35.90	1	35.60	35.60	0	4,929	0.00%
2020/01/09	7	35.97	1	35.90	35.90	6	5,147	0.12%
2020/01/08	1	35.95	1	36.10	36.10	0	5,915	0.00%
2020/01/07	1	37.15	1	36.50	36.50	0	6,491	0.00%
2020/01/06	6	37.07	1	37.10	37.10	5	6,662	0.08%
2020/01/03	19	38.01	5	38.08	37.30	14	6,787	0.21%
2020/01/02	4	38.85	13	38.60	38.55	-9	7,228	-0.12%
2019/12/31	2	38.95	126	38.42	39.00	-124	7,504	-1.65%	大賣/鉅額交易
2019/12/30	1	39.35	4	39.65	39.85	-3	7,489	-0.04%
2019/12/27	1	39.70	1	39.20	39.20	0	7,535	0.00%
2019/12/26	1	39.70	1	39.75	39.75	0	7,616	0.00%
2019/12/25	24	39.34	7	39.59	39.70	17	7,639	0.22%
2019/12/24	28	39.69	12	39.94	39.70	16	7,703	0.21%
2019/12/23	160	39.66	6	39.42	39.00	154	7,707	2.00%	大買/鉅額交易
2019/12/20	6	39.56	7	39.31	39.80	-1	7,716	-0.01%
2019/12/19	40	40.14	155	39.16	39.05	-115	7,609	-1.51%	大賣/鉅額交易
2019/12/18	8	43.41	14	43.36	43.35	-6	7,431	-0.08%
2019/12/17	9	42.45	5	43.14	43.10	4	7,484	0.05%
2019/12/16	8	42.88	21	43.09	43.20	-13	7,401	-0.18%
2019/12/13	2	42.20	8	41.84	41.15	-6	7,155	-0.08%
2019/12/12	3	39.07	19	40.27	40.85	-16	6,894	-0.23%
2019/12/11	1	37.15	1	37.55	37.80	0	6,651	0.00%
2019/12/10	1	36.90	56	36.59	36.55	-55	6,868	-0.80%
2019/12/09	1	37.00	26	37.10	37.15	-25	7,069	-0.35%
2019/12/06	2	37.50	2	37.58	36.90	0	7,213	0.00%
2019/12/05	2	35.80	25	35.67	36.10	-23	7,134	-0.32%
2019/12/04	1	35.70	15	35.56	35.50	-14	7,178	-0.20%
2019/12/03	1	35.55	1	35.75	35.75	0	7,256	0.00%
2019/12/02	11	35.51	1	35.40	35.40	10	7,328	0.14%
2019/11/29	2	36.50	2	36.10	36.10	0	7,345	0.00%
2019/11/28	4	36.63	4	36.90	36.85	0	7,385	0.00%
2019/11/27	2	37.10	2	36.70	36.50	0	7,443	0.00%
2019/11/22	1	36.45	1	36.00	36.00	0	7,712	0.00%
2019/11/21	1	36.25	1	36.50	36.50	0	7,819	0.00%
2019/11/19	1	36.95	1	36.65	36.65	0	8,003	0.00%
2019/11/18	0	0.00	1	36.55	37.25	-1	8,133	-0.01%
2019/11/14	3	37.00	4	37.06	37.15	-1	8,468	-0.01%
2019/11/13	2	36.63	1	36.40	36.40	1	8,733	0.01%
2019/11/12	14	36.64	6	36.65	36.85	8	8,846	0.09%
2019/11/11	12	37.20	1	38.10	36.40	11	9,150	0.12%
2019/11/08	12	38.22	5	37.68	38.10	7	9,222	0.08%
2019/11/07	16	37.94	6	37.58	37.50	10	9,447	0.11%
2019/11/06	2	38.60	3	38.15	38.00	-1	9,661	-0.01%
2019/11/05	4	37.88	1	37.60	38.20	3	9,871	0.03%
2019/11/04	4	37.83	5	37.58	37.55	-1	10,207	-0.01%
2019/11/01	45	37.65	5	37.23	38.00	40	10,398	0.38%
2019/10/31	21	37.69	6	37.91	37.40	15	10,604	0.14%
2019/10/30	210	38.68	3	39.78	37.60	207	11,345	1.82%	大買/鉅額交易
2019/10/29	15	42.37	12	42.01	41.00	3	11,324	0.03%
2019/10/28	24	42.32	4	42.19	42.45	20	11,523	0.17%
2019/10/25	12	41.96	19	42.34	41.50	-7	11,500	-0.06%
2019/10/24	11	43.39	10	43.73	43.10	1	11,493	0.01%
2019/10/23	50	44.60	27	43.90	43.80	23	11,480	0.20%
2019/10/22	7	43.41	1	43.55	43.90	6	11,430	0.05%
2019/10/21	15	44.65	16	44.30	44.20	-1	11,398	-0.01%
2019/10/18	8	44.40	9	44.66	44.95	-1	11,464	-0.01%
2019/10/17	7	45.02	3	44.10	44.55	4	11,485	0.03%
2019/10/16	41	45.18	35	44.76	43.50	6	11,466	0.05%
2019/10/15	12	43.00	30	41.99	43.45	-18	10,853	-0.17%
2019/10/14	7	39.07	5	40.70	39.50	2	10,371	0.02%
2019/10/09	3	38.07	5	38.13	38.35	-2	10,313	-0.02%
2019/10/08	21	39.61	24	40.20	37.30	-3	10,275	-0.03%
2019/10/07	14	37.74	17	38.93	39.60	-3	9,884	-0.03%
2019/10/04	1	36.05	0	0.00	36.00	1	9,755	0.01%
2019/10/03	4	37.33	2	36.90	36.70	2	9,868	0.02%
2019/10/02	2	37.65	4	37.45	37.45	-2	9,920	-0.02%
2019/10/01	0	0.00	1	35.95	36.15	-1	9,932	-0.01%
2019/09/27	1	35.35	0	0.00	35.10	1	10,001	0.01%
2019/09/26	2	36.80	6	37.35	36.55	-4	10,049	-0.04%
2019/09/25	4	37.25	2	37.20	37.65	2	10,105	0.02%
2019/09/24	2	37.50	0	0.00	37.40	2	10,136	0.02%
2019/09/23	12	37.63	0	0.00	37.40	12	10,108	0.12%
2019/09/20	6	38.40	6	39.32	38.45	0	10,035	0.00%
2019/09/19	0	0.00	3	37.93	37.75	-3	9,852	-0.03%
2019/09/18	0	0.00	1	37.25	37.25	-1	9,804	-0.01%
2019/09/17	9	37.70	3	37.10	37.15	6	9,763	0.06%
2019/09/16	0	0.00	2	38.68	38.20	-2	9,684	-0.02%
2019/09/12	13	39.82	24.2	39.88	39.20	-11.2	9,625	-0.12%
2019/09/11	8	38.36	104	38.59	39.00	-96	9,314	-1.03%	大賣/
2019/09/10	4	35.55	30	37.80	37.65	-26	9,092	-0.29%
2019/09/09	3	36.85	0	0.00	36.90	3	8,909	0.03%
2019/09/06	1	38.00	2	37.35	37.35	-1	8,868	-0.01%
2019/09/05	4	37.45	33	37.64	37.80	-29	8,807	-0.33%
2019/09/04	34	36.73	2	37.30	36.65	32	8,716	0.37%
2019/09/03	53	37.32	18	37.30	37.20	35	8,612	0.41%
2019/09/02	5	37.86	3	37.80	38.20	2	8,549	0.02%
2019/08/30	8	37.65	6	38.20	37.30	2	8,486	0.02%
2019/08/29	48	37.23	0	0.00	37.05	48	8,397	0.57%
2019/08/28	33	39.48	37	38.48	38.05	-4	8,289	-0.05%
2019/08/27	3	37.88	3	37.73	37.15	0	8,125	0.00%
2019/08/26	57	37.48	0	0.00	37.00	57	8,056	0.71%
2019/08/23	0	0.00	1	41.00	39.60	-1	7,933	-0.01%
2019/08/22	4	40.93	3	40.55	40.55	1	7,845	0.01%
2019/08/21	0	0.00	34	39.18	41.50	-34	7,702	-0.44%
2019/08/20	2	40.10	0	0.00	40.10	2	7,552	0.03%
2019/08/19	27	42.01	32	42.76	41.90	-5	7,402	-0.07%
2019/08/16	35	41.83	20	42.23	41.70	15	7,134	0.21%
2019/08/15	12	39.67	4	39.70	39.50	8	6,816	0.12%
2019/08/14	48	40.19	63	40.78	40.50	-15	6,681	-0.22%
2019/08/13	22	36.88	46	38.78	38.60	-24	6,335	-0.38%
2019/08/12	26	38.20	10.1	40.24	37.50	15.9	6,146	0.26%
2019/08/08	6	36.46	11	37.45	39.25	-5	5,860	-0.09%
2019/08/07	4	35.95	2	36.00	35.70	2	5,612	0.04%
2019/08/06	5	35.08	4	35.76	36.00	1	5,343	0.02%
2019/08/05	1	38.50	1	39.00	37.40	0	4,944	0.00%
2019/08/02	16	40.78	3.9	40.72	39.55	12.1	4,705	0.26%
2019/08/01	15	41.77	13.1	42.41	42.90	1.9	4,364	0.04%
2019/07/31	2	39.50	0	0.00	39.90	2	3,490	0.06%
2019/07/30	8	36.71	8	36.40	36.75	0	3,115	0.00%
2019/07/29	3	33.10	5	33.64	33.95	-2	2,843	-0.07%
2019/07/25	7	33.47	11	33.54	32.80	-4	2,671	-0.15%
2019/07/24	3	34.40	4	34.19	34.20	-1	2,579	-0.04%
2019/07/23	11	33.63	5	34.00	33.95	6	2,509	0.24%
2019/07/22	16	33.51	11	33.87	33.55	5	2,412	0.21%
2019/07/19	19	31.65	13	32.03	32.80	6	2,226	0.27%
2019/07/18	2	32.65	5	32.00	30.30	-3	2,079	-0.14%
2019/07/17	2	29.38	11	28.98	30.00	-9	1,856	-0.48%
2019/07/16	0	0.00	42	27.57	27.30	-42	1,670	-2.51%
2019/07/15	1	26.45	50	26.43	26.40	-49	1,554	-3.15%
2019/07/12	5	25.30	4	25.16	25.20	1	1,419	0.07%
2019/07/11	1	25.05	2	25.15	25.40	-1	1,318	-0.08%
2019/07/10	35	25.24	3.3	25.51	25.40	31.8	1,228	2.58%
2019/07/09	0	0.00	30.5	25.27	26.50	-30.5	1,049	-2.91%
2019/07/08	38	25.31	9	25.31	25.80	29	890	3.26%
2019/07/05	1	23.80	0	0.00	24.50	1	770	0.13%
2019/07/03	2	22.85	1	22.85	22.80	1	561	0.18%
2019/07/02	18	21.37	6	21.28	21.95	12	440	2.73%
2019/07/01	52.3	20.86	4	20.90	20.90	48.3	329	14.63%
2019/05/13	0	0.00	4	18.20	17.85	-4	309	-1.29%
2019/04/16	0	0.00	1	18.95	18.90	-1	293	-0.34%
2019/04/15	0	0.00	1	18.95	19.00	-1	292	-0.34%
2019/04/12	2	19.15	0	0.00	18.95	2	288	0.69%
2019/04/11	4	18.98	0	0.00	19.20	4	283	1.41%
2019/04/02	1	18.85	0.5	18.85	18.90	0.5	214	0.22%
2019/04/01	1	18.80	0	0.00	18.80	1	200	0.50%
2019/02/13	0.4	17.85	0	0.00	17.95	0.4	199	0.21%
2018/12/13	0	0.00	0.5	17.75	17.85	-0.5	330	-0.16%
2018/12/10	1	17.85	0	0.00	17.90	1	374	0.27%
2018/11/16	0	0.00	5	16.50	16.50	-5	422	-1.18%
2018/11/14	26	17.24	26	17.00	17.10	0	421	0.00%
2018/11/08	5	17.10	0	0.00	16.95	5	428	1.17%
2018/10/16	0	0.00	0.8	15.05	15.15	-0.8	606	-0.14%
2018/08/03	0	0.00	0.4	18.60	18.75	-0.4	909	-0.04%
2018/07/31	0	0.00	2	19.20	19.10	-2	856	-0.23%
2018/07/27	3	18.80	0	0.00	19.20	3	840	0.36%
2018/07/26	2	18.73	0	0.00	18.80	2	816	0.24%
2018/07/19	1	18.15	0	0.00	18.55	1	763	0.13%
2018/07/18	4	18.30	0	0.00	18.40	4	743	0.54%
2018/07/17	0	0.00	1	17.90	17.95	-1	715	-0.14%
2018/07/16	1	17.75	8	17.99	17.95	-7	695	-1.01%
2018/07/13	2	17.50	20	17.45	17.50	-18	650	-2.77%
2018/07/12	0	0.00	2	16.95	17.10	-2	631	-0.32%
2018/07/10	5	17.45	3	17.50	17.30	2	606	0.33%
2018/07/06	0	0.00	54	16.60	16.65	-54	543	-9.93%
2018/06/14	20	17.25	0	0.00	16.75	20	456	4.38%
2018/05/30	0	0.00	9	15.40	15.50	-9	370	-2.43%
2018/05/29	0	0.00	16.2	15.50	15.50	-16.2	366	-4.42%
2018/04/11	0	0.00	1	16.25	16.40	-1	451	-0.22%
2018/01/25	0	0.00	0.5	17.35	17.35	-0.5	335	-0.15%
2018/01/19	0.5	17.10	0	0.00	17.15	0.5	278	0.18%
2018/01/16	0	0.00	2	17.15	17.20	-2	294	-0.68%