精元 (2387)-合庫券商分點個股進出

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
64.0
漲跌
▲0.8
漲幅
+1.27%
成交量
1,673張
產業
上市電腦週邊類股
308人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	6	63.87	64.00	-6	882	-0.68%
2024/11/21	1	63.60	3	63.30	63.20	-2	861	-0.23%
2024/11/20	1	62.80	5.1	62.70	62.70	-4.1	862	-0.47%
2024/11/19	7	63.96	0	0.00	63.30	7	842	0.83%
2024/11/15	0	0.00	2	62.90	62.20	-2	804	-0.25%
2024/11/14	0	0.00	0.3	60.70	61.10	-0.3	700	-0.04%
2024/11/13	0	0.00	2	59.80	60.30	-2	665	-0.30%
2024/11/12	0	0.00	1	59.90	59.70	-1	634	-0.16%
2024/11/11	2	57.50	0	0.00	58.20	2	592	0.34%
2024/10/29	0	0.00	2	55.80	56.00	-2	683	-0.29%
2024/10/21	23	56.88	0	0.00	57.00	23	730	3.15%
2024/10/18	0	0.00	1	57.10	56.40	-1	747	-0.13%
2024/10/17	1	57.30	0	0.00	57.00	1	746	0.13%
2024/10/14	1	55.10	0	0.00	55.40	1	744	0.13%
2024/10/07	0	0.00	1	57.30	57.60	-1	827	-0.12%
2024/10/04	7	56.70	0	0.00	56.30	7	849	0.82%
2024/10/01	28.6	56.38	2	56.40	56.30	26.6	859	3.10%
2024/09/27	2	56.50	0	0.00	56.50	2	880	0.23%
2024/09/25	0	0.00	1	57.50	57.20	-1	890	-0.11%
2024/09/24	1	56.80	3	57.60	56.80	-2	894	-0.22%
2024/09/11	18.4	56.92	0	0.00	56.90	18.4	923	1.99%
2024/09/09	0	0.00	2	57.70	58.10	-2	908	-0.22%
2024/09/06	4	58.40	0	0.00	58.50	4	908	0.44%
2024/09/05	0	0.00	7	57.50	57.10	-7	914	-0.77%
2024/09/03	0	59.20	0	0.00	58.90	0	919	0.00%
2024/08/29	0	0.00	1	59.60	59.60	-1	930	-0.11%
2024/08/20	0	0.00	2	59.10	59.10	-2	945	-0.21%
2024/08/19	0	0.00	5	59.36	60.10	-5	954	-0.52%
2024/08/14	2	59.00	0	0.00	58.30	2	929	0.22%
2024/08/09	1	56.30	0	0.00	57.00	1	900	0.11%
2024/08/07	4	54.55	0	0.00	54.90	4	908	0.44%
2024/08/05	0	0.00	1	52.30	51.80	-1	915	-0.11%
2024/08/02	1	57.80	0	57.70	56.70	1	903	0.11%
2024/07/31	0	0.00	0	54.50	54.30	0	890	0.00%
2024/07/30	0	0.00	0.2	53.99	54.30	-0.2	901	-0.03%
2024/07/29	0	0.00	0.2	54.50	54.50	-0.2	898	-0.02%
2024/07/26	0	0.00	10	54.30	54.30	-10	903	-1.11%
2024/07/17	1	58.40	5.2	58.41	58.40	-4.2	895	-0.47%
2024/07/16	0	0.00	3	58.40	58.90	-3	903	-0.33%
2024/07/09	4	56.55	0	0.00	56.50	4	931	0.43%
2024/07/08	1	59.80	3	60.20	59.70	-2	885	-0.23%
2024/06/24	3	60.40	3	61.03	60.30	0	951	0.00%
2024/06/21	0	0.00	1	60.00	59.90	-1	985	-0.10%
2024/06/18	1	59.90	0	0.00	59.80	1	1,131	0.09%
2024/06/17	1	60.10	0	0.00	60.00	1	1,185	0.08%
2024/06/12	1	59.60	7.3	60.01	60.10	-6.3	1,219	-0.52%
2024/06/04	1	60.80	0	0.00	60.70	1	1,353	0.07%
2024/06/03	1	61.10	0	0.00	61.10	1	1,375	0.07%
2024/05/31	0.5	61.30	2.3	61.12	61.10	-1.8	1,416	-0.13%
2024/05/29	0	0.00	1	62.00	62.00	-1	1,460	-0.07%
2024/05/28	2	62.10	1	62.50	62.10	1	1,480	0.07%
2024/05/27	5	61.50	3	62.10	62.30	2	1,500	0.13%
2024/05/23	1	60.70	0	0.00	60.90	1	1,611	0.06%
2024/05/22	1	62.20	0	0.00	62.40	1	1,631	0.06%
2024/05/20	0	0.00	2	63.40	62.60	-2	1,691	-0.12%
2024/05/16	0	0.00	2	62.50	62.60	-2	1,739	-0.11%
2024/05/15	1	62.90	0	0.00	62.30	1	1,865	0.05%
2024/05/14	1	62.30	0	0.00	62.20	1	1,920	0.05%
2024/05/08	0	0.00	2	63.70	63.90	-2	1,899	-0.11%
2024/05/07	2	62.50	0	0.00	63.10	2	1,885	0.11%
2024/05/06	1	62.70	0	0.00	62.80	1	1,880	0.05%
2024/04/30	2	61.60	0	0.00	61.70	2	1,863	0.11%
2024/04/26	0	0.00	2	61.10	60.70	-2	1,874	-0.11%
2024/04/25	4	60.60	3	60.70	60.60	1	1,879	0.05%
2024/04/19	1	58.60	0	0.00	59.70	1	1,893	0.05%
2024/04/16	3	59.63	9	59.26	59.40	-6	1,939	-0.31%
2024/04/15	3	61.47	0	0.00	61.30	3	1,928	0.16%
2024/04/11	1	62.00	0	0.00	62.10	1	2,036	0.05%
2024/04/10	1	63.10	1	63.20	62.70	0	2,056	0.00%
2024/04/09	3	62.20	0	0.00	61.90	3	2,057	0.15%
2024/04/02	1	63.50	0	0.00	63.60	1	2,080	0.05%
2024/03/26	5	64.22	0	0.00	63.00	5	2,217	0.23%
2024/03/25	0	0.00	1	66.40	66.10	-1	2,399	-0.04%
2024/03/22	0	0.00	1	66.10	65.80	-1	2,405	-0.04%
2024/03/20	2	64.70	12	63.37	63.60	-10	2,403	-0.42%
2024/03/19	0	0.00	8	61.75	62.00	-8	2,706	-0.30%
2024/03/18	6	60.90	0	0.00	61.10	6	3,007	0.20%
2024/03/13	9	61.08	0	0.00	60.30	9	3,032	0.30%
2024/03/11	4	62.05	0	0.00	61.30	4	3,028	0.13%
2024/03/08	0	0.00	8	62.88	63.00	-8	3,023	-0.26%
2024/03/07	0	0.00	1	64.20	64.90	-1	2,993	-0.03%
2024/03/06	0	0.00	3	65.10	64.70	-3	2,991	-0.10%
2024/02/27	5	64.00	0	0.00	64.00	5	2,922	0.17%
2024/02/26	0	0.00	18	63.72	64.80	-18	2,903	-0.62%
2024/02/23	1	62.00	0	0.00	61.90	1	2,833	0.04%
2024/02/22	10	63.28	0	0.00	62.90	10	2,831	0.35%
2024/02/21	0	0.00	1	62.00	62.00	-1	2,847	-0.04%
2024/02/19	12	62.08	5	62.20	62.30	7	2,895	0.24%
2024/02/16	3	61.57	9	62.01	61.70	-6	2,911	-0.21%
2024/02/15	0	0.00	10	59.87	59.50	-10	2,838	-0.35%
2024/02/05	0	0.00	1	57.30	57.20	-1	3,016	-0.03%
2024/02/02	3	56.70	0	0.00	56.90	3	3,166	0.09%
2024/01/16	3	57.00	0	0.00	56.80	3	3,177	0.09%
2024/01/12	1	56.30	1	56.40	56.30	0	3,169	0.00%
2024/01/11	0.3	56.60	0	0.00	56.80	0.3	3,161	0.01%
2024/01/10	1	56.20	0	0.00	56.50	1	3,174	0.03%
2024/01/09	0	0.00	5	59.00	58.50	-5	3,128	-0.16%
2024/01/08	6	58.15	0	0.00	57.80	6	3,119	0.19%
2024/01/05	2	59.70	0	0.00	59.20	2	3,063	0.07%
2024/01/04	4	57.70	4	58.20	57.70	0	2,995	0.00%
2023/12/28	8	59.14	5	59.50	59.00	3	2,921	0.10%
2023/12/27	1	59.70	2	59.60	59.60	-1	2,907	-0.03%
2023/12/26	0	0.00	5	58.70	58.60	-5	2,870	-0.17%
2023/12/25	3	58.10	5	58.26	58.10	-2	2,862	-0.07%
2023/12/22	6	60.30	4	60.00	59.30	2	2,838	0.07%
2023/12/21	1	60.60	7.1	60.66	60.60	-6.1	2,778	-0.22%
2023/12/20	9	60.66	18	60.95	60.20	-9	2,720	-0.33%
2023/12/19	3	58.40	3	57.50	58.40	0	2,501	0.00%
2023/12/18	5	58.10	10	58.40	58.10	-5	2,467	-0.20%
2023/12/15	8	59.15	4	58.60	58.50	4	2,461	0.16%
2023/12/14	24.1	61.45	4	59.65	59.50	20.1	2,421	0.83%
2023/12/13	10	61.39	9	61.78	62.80	1	2,101	0.05%
2023/12/06	1	55.90	0	0.00	56.80	1	2,014	0.05%
2023/12/05	2	55.10	0	0.00	55.10	2	2,039	0.10%
2023/12/04	2	55.90	3	56.40	56.20	-1	2,025	-0.05%
2023/12/01	2	55.00	2	56.00	55.70	0	2,039	0.00%
2023/11/29	2	54.95	0	0.00	54.90	2	2,047	0.10%
2023/11/28	2	55.20	0	0.00	55.30	2	2,046	0.10%
2023/11/21	3	56.80	1	56.50	56.40	2	2,006	0.10%
2023/11/20	2	57.40	5	57.40	56.70	-3	1,992	-0.15%
2023/11/17	10	58.10	2	58.10	58.20	8	1,951	0.41%
2023/11/15	8	56.71	1	57.30	56.40	7	1,861	0.38%
2023/11/14	2	56.25	5	56.02	56.20	-3	1,814	-0.17%
2023/11/13	16	56.78	10	56.41	55.90	6	1,779	0.34%
2023/11/10	8	54.05	3	53.50	53.70	5	1,556	0.32%
2023/11/09	0	0.00	5	50.10	50.00	-5	1,440	-0.35%
2023/11/08	0	0.00	1	50.10	50.20	-1	1,466	-0.07%
2023/11/06	0	0.00	6	50.25	50.20	-6	1,544	-0.39%
2023/11/03	0	0.00	1	49.80	49.75	-1	1,532	-0.07%
2023/11/02	0	0.00	2	50.15	50.10	-2	1,517	-0.13%
2023/11/01	0	0.00	3	49.97	49.75	-3	1,507	-0.20%
2023/10/31	1	49.45	0	0.00	49.40	1	1,496	0.07%
2023/10/30	0	0.00	5	48.30	49.25	-5	1,471	-0.34%
2023/10/19	10	47.75	2	47.80	48.00	8	1,520	0.53%
2023/10/12	0	48.10	0	0.00	48.15	0	1,522	0.00%
2023/10/06	1	47.95	0	0.00	47.35	1	1,528	0.07%
2023/10/04	3	46.73	0	0.00	47.40	3	1,598	0.19%
2023/10/03	5	47.80	0	0.00	47.35	5	1,653	0.30%
2023/09/27	0.3	47.25	0	0.00	47.35	0.3	1,777	0.02%
2023/09/26	0	0.00	1	47.45	47.10	-1	1,786	-0.06%
2023/09/25	3.1	48.65	0	0.00	48.50	3.1	1,777	0.17%
2023/09/21	0	0.00	2	48.38	48.55	-2	1,765	-0.11%
2023/09/20	2	50.50	2	50.15	49.55	0	1,751	0.00%
2023/09/19	0	0.00	4	51.00	50.80	-4	1,731	-0.23%
2023/09/15	1	51.40	3	51.20	51.50	-2	1,666	-0.12%
2023/09/14	1	50.90	9	51.06	51.30	-8	1,639	-0.49%
2023/09/13	8	50.88	3	50.67	50.80	5	1,572	0.32%
2023/09/12	1	47.30	0	0.00	47.70	1	1,405	0.07%
2023/09/11	3	46.95	7	47.60	46.85	-4	1,392	-0.29%
2023/09/08	2	48.15	1	48.20	48.15	1	1,370	0.07%
2023/09/06	1	47.10	3	46.83	46.80	-2	1,314	-0.15%
2023/09/05	0	0.00	1	45.85	46.00	-1	1,291	-0.08%
2023/09/01	1	44.30	0	0.00	44.30	1	1,249	0.08%
2023/08/29	1	44.20	0	0.00	44.25	1	1,250	0.08%
2023/08/28	2	45.10	2	44.63	44.50	0	1,247	0.00%
2023/08/24	1	45.15	4	45.10	44.70	-3	1,225	-0.24%
2023/08/23	0	0.00	4	44.45	44.75	-4	1,211	-0.33%
2023/08/22	0	0.00	4	44.90	45.00	-4	1,200	-0.33%
2023/08/18	1	45.35	3	44.75	45.00	-2	1,191	-0.17%
2023/08/17	2	44.55	0	0.00	45.15	2	1,181	0.17%
2023/08/15	4	44.40	15	44.97	44.55	-11	1,150	-0.96%
2023/08/14	7	43.96	10	44.93	43.35	-3	1,113	-0.27%
2023/08/11	6	43.79	10	44.27	43.90	-4	1,083	-0.37%
2023/08/10	0	0.00	4	42.10	42.10	-4	1,009	-0.40%
2023/08/09	0	0.00	1	42.85	42.65	-1	1,011	-0.10%
2023/08/04	0	0.00	2	42.45	42.30	-2	1,275	-0.16%
2023/08/02	5	41.57	1	41.45	41.55	4	1,347	0.30%
2023/07/31	6	42.90	0	0.00	42.35	6	1,345	0.45%
2023/07/28	2	42.33	1	42.90	42.95	1	1,361	0.07%
2023/07/26	4	43.45	0	0.00	43.25	4	1,403	0.28%
2023/07/25	0	0.00	1	42.60	43.20	-1	1,396	-0.07%
2023/07/24	2	42.00	0	0.00	42.30	2	1,386	0.14%
2023/07/21	0	0.00	11	41.95	41.50	-11	1,379	-0.80%
2023/07/12	1	42.05	2	42.00	41.95	-1	1,396	-0.07%
2023/07/11	0	0.00	20	40.29	40.85	-20	1,409	-1.42%
2023/07/10	1	45.05	2	45.05	44.95	-1	1,380	-0.07%
2023/07/07	36	44.74	2	44.70	44.65	34	1,341	2.53%
2023/07/06	8	45.61	0	0.00	45.50	8	1,313	0.61%
2023/07/05	16	45.21	0	0.00	45.10	16	1,253	1.28%
2023/07/04	0	0.00	1	44.35	44.75	-1	1,225	-0.08%
2023/07/03	5	44.21	4	44.10	44.20	1	1,218	0.08%
2023/06/29	0	0.00	0	43.30	43.30	0	1,231	0.00%
2023/06/21	3	43.07	0	0.00	43.15	3	1,302	0.23%
2023/06/19	1	42.90	0	0.00	43.25	1	1,351	0.07%
2023/06/14	1	43.35	1	43.40	43.40	0	1,456	0.00%
2023/06/12	2	42.33	0	0.00	42.40	2	1,447	0.14%
2023/06/06	1	41.75	0	0.00	41.85	1	1,448	0.07%
2023/06/05	2	42.05	0	0.00	42.25	2	1,452	0.14%
2023/05/29	0	0.00	6	41.14	41.50	-6	1,443	-0.42%
2023/05/24	4	41.20	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%
2023/05/15	2	40.48	0	0.00	40.40	2	1,381	0.14%
2023/05/11	5	41.40	3	40.90	40.00	2	1,346	0.15%
2023/05/10	2	42.75	1	42.75	42.80	1	1,252	0.08%
2023/05/09	3	46.80	2	46.50	47.45	1	1,109	0.09%
2023/05/08	2	45.75	0	0.00	45.50	2	1,032	0.19%
2023/05/03	1	44.95	1	45.50	45.35	0	1,000	0.00%
2023/04/18	0	0.00	3.1	44.89	44.65	-3.1	845	-0.36%
2023/04/17	0	0.00	0.5	44.95	44.95	-0.5	831	-0.05%
2023/04/13	0	0.00	7	45.15	45.15	-7	752	-0.93%
2023/03/30	0	0.00	1	44.50	44.15	-1	660	-0.15%
2023/03/29	0	0.00	2	43.80	43.50	-2	643	-0.31%
2023/03/27	0	0.00	5	44.40	44.40	-5	606	-0.82%
2023/03/22	3	43.95	3	43.65	43.60	0	554	0.00%
2023/03/21	15	43.39	13	43.55	43.55	2	520	0.38%
2023/03/20	0	0.00	1	42.45	42.05	-1	463	-0.22%
2023/03/17	0	0.00	1	39.50	39.50	-1	418	-0.24%
2023/03/13	1	38.95	0	0.00	39.40	1	427	0.23%
2023/02/20	0	0.00	2	39.30	39.30	-2	479	-0.42%
2023/02/03	0	0.00	1	39.20	39.25	-1	628	-0.16%
2023/01/31	1	38.40	2	38.35	38.45	-1	623	-0.16%
2023/01/11	0	0.00	1	38.10	38.10	-1	654	-0.15%
2023/01/10	12	38.07	0	0.00	38.00	12	657	1.82%
2023/01/04	4	38.18	0	0.00	38.20	4	677	0.59%
2022/12/29	0	0.00	1	37.80	37.85	-1	684	-0.15%
2022/12/26	1	38.90	0	0.00	38.90	1	713	0.14%
2022/12/22	2	39.95	0	0.00	39.95	2	716	0.28%
2022/12/15	1	41.30	0	0.00	41.30	1	774	0.13%
2022/12/13	1	41.05	0	0.00	40.85	1	824	0.12%
2022/12/12	1	40.80	0	0.00	40.75	1	858	0.12%
2022/11/30	0	0.00	1	41.50	41.35	-1	994	-0.10%
2022/11/22	0	0.00	2	40.35	40.45	-2	979	-0.20%
2022/11/17	3	40.50	0	0.00	40.65	3	1,008	0.30%
2022/11/14	0	0.00	1	40.40	40.35	-1	984	-0.10%
2022/11/11	1	39.85	0	0.00	40.25	1	980	0.10%
2022/11/10	1	39.80	1	40.30	40.25	0	954	0.00%
2022/11/09	0	0.00	3	39.67	39.85	-3	917	-0.33%
2022/11/08	1	38.80	10	38.69	38.80	-9	914	-0.98%
2022/11/02	10	37.36	0	0.00	37.70	10	1,060	0.94%
2022/10/31	0	0.00	1	35.95	36.10	-1	1,062	-0.09%
2022/10/24	0	0.00	10	35.60	35.40	-10	1,097	-0.91%
2022/10/21	10	35.05	0	0.00	34.95	10	1,099	0.91%
2022/10/20	1	35.10	0	0.00	35.00	1	1,099	0.09%
2022/10/14	0	0.00	1	36.30	36.35	-1	1,137	-0.09%
2022/10/11	1	35.40	0	0.00	35.55	1	1,157	0.09%
2022/10/03	0	0.00	2	36.78	37.10	-2	1,269	-0.16%
2022/09/28	1	35.05	0	0.00	35.10	1	1,259	0.08%
2022/09/23	2	38.50	0	0.00	38.05	2	1,232	0.16%
2022/09/20	0	0.00	1	41.60	40.85	-1	1,180	-0.08%
2022/09/19	0	0.00	100	41.10	41.60	-100	1,142	-8.75%
2022/09/16	110	40.57	10	40.80	40.80	100	1,105	9.05%	大買/
2022/09/13	3	40.63	3	40.20	39.80	0	1,021	0.00%
2022/09/08	0	0.00	1	39.25	39.10	-1	962	-0.10%
2022/08/29	1	37.25	0	0.00	37.55	1	882	0.11%
2022/08/26	2	39.40	1	39.00	38.65	1	876	0.11%
2022/08/11	1	38.30	1	38.10	38.10	0	780	0.00%
2022/08/10	0	0.00	4	40.60	41.10	-4	728	-0.55%
2022/08/09	0	0.00	1	38.40	38.80	-1	652	-0.15%
2022/08/05	1	37.25	1	37.90	37.30	0	620	0.00%
2022/08/01	0	0.00	7	38.60	38.50	-7	608	-1.15%
2022/07/29	0	0.00	1	38.30	38.40	-1	607	-0.16%
2022/07/26	2	37.03	0	0.00	37.10	2	587	0.34%
2022/07/22	6	38.31	0	0.00	38.40	6	573	1.05%
2022/07/21	0	0.00	2	38.00	38.35	-2	555	-0.36%
2022/07/15	2	38.40	0	0.00	38.40	2	500	0.40%
2022/07/13	0	0.00	10	36.35	37.05	-10	381	-2.62%
2022/07/01	0	0.00	1	33.80	33.90	-1	352	-0.28%
2022/06/01	1	37.45	0	0.00	37.50	1	401	0.25%
2022/05/23	0	0.00	1	36.05	35.80	-1	414	-0.24%
2022/05/17	0	0.00	3	36.70	36.70	-3	418	-0.72%
2022/05/11	1	35.70	0	0.00	35.50	1	429	0.23%
2022/05/09	1	35.20	0	0.00	35.20	1	423	0.24%
2022/05/06	1	36.15	0	0.00	36.40	1	422	0.24%
2022/05/03	2	37.10	0	0.00	36.95	2	423	0.47%
2022/04/27	0	0.00	7	36.06	36.50	-7	435	-1.61%
2022/04/26	0	0.00	4	37.85	37.90	-4	433	-0.92%
2022/04/25	1	37.85	0	0.00	37.85	1	433	0.23%
2022/04/11	1	40.05	1	40.25	40.00	0	574	0.00%
2022/03/25	0	0.00	1	42.30	41.80	-1	715	-0.14%
2022/03/24	1	41.85	0	0.00	41.95	1	728	0.14%
2022/03/21	0	0.00	0	41.45	41.45	0	738	0.00%
2022/03/14	2	40.75	0	0.00	40.90	2	970	0.21%
2022/03/10	1	40.50	1	40.70	40.75	0	1,154	0.00%
2022/03/09	0	0.00	41	39.67	39.55	-41	1,164	-3.52%
2022/03/08	2	38.90	0	0.00	38.90	2	1,186	0.17%
2022/03/07	1	39.00	2	39.50	38.90	-1	1,244	-0.08%
2022/03/04	3	41.15	0	0.00	40.85	3	1,273	0.24%
2022/03/03	1	41.90	0	0.00	41.90	1	1,275	0.08%
2022/03/02	0	0.00	3	41.50	41.60	-3	1,284	-0.23%
2022/02/22	1	42.00	1	43.05	42.15	0	1,285	0.00%
2022/02/14	1	43.45	0	0.00	43.50	1	1,307	0.08%
2022/02/08	1	44.00	0	0.00	44.40	1	1,303	0.08%
2022/01/25	1	43.60	0	0.00	43.15	1	1,297	0.08%
2022/01/24	1	44.00	0	0.00	44.00	1	1,294	0.08%
2022/01/21	2	44.68	0	0.00	44.80	2	1,295	0.15%
2022/01/12	0	0.00	1	46.85	46.30	-1	1,298	-0.08%
2022/01/11	1	47.00	0	0.00	46.80	1	1,300	0.08%
2022/01/05	1	47.30	0	0.00	47.65	1	1,272	0.08%
2022/01/04	4	49.18	7	49.18	48.80	-3	1,248	-0.24%
2022/01/03	0	0.00	1	48.25	48.85	-1	1,180	-0.08%
2021/12/28	0	0.00	1	46.55	46.60	-1	1,106	-0.09%
2021/12/14	2	45.35	0	0.00	44.95	2	1,025	0.20%
2021/12/13	4	47.19	0	0.00	46.50	4	1,005	0.40%
2021/12/10	3	48.05	0	0.00	48.05	3	974	0.31%
2021/12/08	10	49.10	0	0.00	49.30	10	929	1.08%
2021/12/07	3	49.30	2	50.20	50.30	1	800	0.12%
2021/12/01	0	0.00	2	46.40	46.95	-2	594	-0.34%
2021/11/26	2	43.70	0	0.00	42.95	2	498	0.40%
2021/11/22	0	0.00	1	43.65	43.70	-1	490	-0.20%
2021/11/18	0	0.00	1	44.00	44.10	-1	495	-0.20%
2021/11/16	0	0.00	2	43.55	43.85	-2	492	-0.41%
2021/11/12	0	0.00	5	42.80	42.75	-5	535	-0.93%
2021/11/11	4	43.13	0	0.00	42.25	4	547	0.73%
2021/11/04	5	43.15	0	0.00	42.95	5	686	0.73%
2021/10/19	0	0.00	20	43.68	43.75	-20	1,235	-1.62%
2021/10/07	20	44.05	0	0.00	44.45	20	1,439	1.39%
2021/09/30	0	0.00	1	45.00	44.70	-1	1,544	-0.06%
2021/09/29	0	0.00	1	45.10	44.85	-1	1,550	-0.06%
2021/09/24	0	0.00	1	45.80	46.60	-1	1,585	-0.06%
2021/09/17	3	45.33	0	0.00	45.30	3	1,588	0.19%
2021/09/16	0	0.00	1	45.25	45.25	-1	1,595	-0.06%
2021/09/15	0	0.00	1	45.65	45.70	-1	1,602	-0.06%
2021/09/06	2	48.60	0	0.00	48.00	2	1,648	0.12%
2021/08/31	0	0.00	2	47.15	47.60	-2	1,650	-0.12%
2021/08/30	1	47.30	2	47.58	47.55	-1	1,672	-0.06%
2021/08/26	1	48.25	0.4	47.20	47.20	0.6	1,771	0.04%
2021/08/25	3	47.93	2	47.93	48.00	1	1,771	0.06%
2021/08/17	1	47.85	0	0.00	47.85	1	1,753	0.06%
2021/08/16	0	0.00	4	48.70	48.45	-4	1,748	-0.23%
2021/08/13	0	0.00	4	50.58	50.60	-4	1,713	-0.23%
2021/08/10	2	52.75	2	52.10	51.70	0	1,732	0.00%
2021/08/06	0	0.00	1	54.60	54.60	-1	1,734	-0.06%
2021/08/05	0	0.00	1	55.90	55.70	-1	1,740	-0.06%
2021/08/04	1	57.00	0	0.00	56.80	1	1,794	0.06%
2021/08/03	0	0.00	3	57.33	57.40	-3	1,800	-0.17%
2021/08/02	2	56.80	0	0.00	56.40	2	1,790	0.11%
2021/07/30	3	56.53	3	57.30	55.30	0	1,777	0.00%
2021/07/29	5	54.34	1	54.00	54.50	4	1,735	0.23%
2021/07/28	2	55.70	13	55.52	55.80	-11	1,734	-0.63%
2021/07/27	19	58.11	0	0.00	57.60	19	1,731	1.10%
2021/07/26	7	57.99	1	57.90	57.90	6	1,699	0.35%
2021/07/23	4	59.13	3	58.60	59.10	1	1,619	0.06%
2021/07/21	1	52.80	0	0.00	52.80	1	1,347	0.07%
2021/07/15	0	0.00	1	55.00	55.00	-1	1,344	-0.07%
2021/07/14	2	53.90	0	0.00	54.00	2	1,312	0.15%
2021/07/13	0	0.00	2	53.80	52.50	-2	1,298	-0.15%
2021/07/12	1	49.85	0	0.00	50.00	1	1,252	0.08%
2021/07/05	0	0.00	0.2	52.90	52.90	-0.2	1,298	-0.02%
2021/07/01	0	0.00	2	52.90	52.10	-2	1,318	-0.15%
2021/06/24	0	0.00	1	53.90	53.80	-1	1,377	-0.07%
2021/06/22	42	52.86	0	0.00	52.40	42	1,437	2.92%
2021/06/21	1	53.00	0	0.00	52.90	1	1,553	0.06%
2021/06/16	1	55.20	0	0.00	54.70	1	1,755	0.06%
2021/06/08	1	56.00	0	0.00	56.10	1	1,924	0.05%
2021/06/04	2	59.30	1	58.60	57.80	1	1,914	0.05%
2021/06/03	0	0.00	1	58.00	58.90	-1	1,873	-0.05%
2021/05/31	1	55.50	0	0.00	55.40	1	1,821	0.05%
2021/05/21	1	53.10	0	0.00	56.30	1	1,946	0.05%
2021/05/20	1	52.90	0	0.00	52.70	1	1,950	0.05%
2021/05/18	1	52.00	14	51.36	52.30	-13	1,972	-0.66%
2021/05/14	1	54.50	0	0.00	52.10	1	1,983	0.05%
2021/05/13	2	53.70	6	53.62	53.40	-4	1,995	-0.20%
2021/05/10	0	0.00	1	61.10	61.00	-1	2,009	-0.05%
2021/05/06	3	62.97	2	62.40	61.50	1	2,414	0.04%
2021/05/05	1	61.50	0	0.00	62.50	1	2,648	0.04%
2021/04/29	2	63.00	1	63.20	63.10	1	2,668	0.04%
2021/04/28	1	63.90	1	63.50	63.50	0	2,691	0.00%
2021/04/27	2	64.10	0	0.00	64.50	2	2,735	0.07%
2021/04/22	1	63.00	0	0.00	62.70	1	2,986	0.03%
2021/04/20	1	64.20	0	0.00	63.90	1	3,057	0.03%
2021/04/14	5	63.26	0	0.00	63.40	5	3,106	0.16%
2021/04/07	1	66.30	0	0.00	66.40	1	3,100	0.03%
2021/04/06	1	66.30	0	0.00	66.40	1	3,091	0.03%
2021/04/01	2	65.25	0	0.00	65.10	2	3,087	0.06%
2021/03/31	1	66.20	0	0.00	66.20	1	3,096	0.03%
2021/03/30	1	65.80	0	0.00	65.80	1	3,170	0.03%
2021/03/29	6	65.65	0	0.00	65.70	6	3,223	0.19%
2021/03/24	6	66.97	0	0.00	66.60	6	3,182	0.19%
2021/03/22	0	0.00	3	71.37	69.10	-3	3,030	-0.10%
2021/03/19	0	0.00	2	69.20	69.80	-2	3,003	-0.07%
2021/03/18	0	0.00	7	68.60	69.20	-7	2,957	-0.24%
2021/03/17	4	67.88	1	67.50	68.20	3	2,960	0.10%
2021/03/16	6	68.08	1	68.00	67.90	5	3,065	0.16%
2021/03/05	0	0.00	1	64.20	64.10	-1	3,498	-0.03%
2021/02/23	1	69.00	4	68.50	68.30	-3	3,880	-0.08%
2021/02/22	0	0.00	10	67.90	68.00	-10	3,975	-0.25%
2021/02/18	0	0.00	0.7	67.00	67.40	-0.7	4,002	-0.02%
2021/02/17	0	0.00	1	66.20	66.20	-1	4,053	-0.02%
2021/02/03	1	66.20	0	0.00	65.50	1	4,150	0.02%
2021/02/01	5	65.00	1	66.00	65.90	4	4,302	0.09%
2021/01/28	1	67.70	13	68.69	68.70	-12	4,302	-0.28%
2021/01/27	5	66.16	5	69.44	66.30	0	4,085	0.00%
2021/01/26	4	65.80	7	65.91	65.80	-3	3,880	-0.08%
2021/01/25	1	66.00	0	0.00	65.50	1	3,849	0.03%
2021/01/21	1	64.50	2	65.00	64.20	-1	3,892	-0.03%
2021/01/20	3	64.03	0	0.00	63.80	3	3,926	0.08%
2021/01/19	13	66.85	5	67.36	66.90	8	3,938	0.20%
2021/01/18	1	67.60	2	67.10	66.90	-1	3,929	-0.03%
2021/01/15	5	65.90	3	66.23	65.90	2	3,882	0.05%
2021/01/14	0	0.00	2	65.10	65.30	-2	3,933	-0.05%
2021/01/13	15	62.38	0	0.00	62.00	15	4,401	0.34%
2021/01/12	0	0.00	4	62.60	61.30	-4	4,438	-0.09%
2021/01/11	1	63.40	0	0.00	62.30	1	4,486	0.02%
2020/12/25	1	64.80	0	0.00	64.70	1	5,363	0.02%
2020/12/24	2	65.85	3	65.97	65.80	-1	5,420	-0.02%
2020/12/23	2	63.90	4	63.55	64.70	-2	5,408	-0.04%
2020/12/22	2	61.80	3	62.37	61.00	-1	5,497	-0.02%
2020/12/21	1	62.10	0	0.00	62.30	1	5,671	0.02%
2020/12/18	1	63.70	3	64.03	63.20	-2	5,857	-0.03%
2020/12/16	1	63.90	1	64.30	64.10	0	6,066	0.00%
2020/12/15	1	64.60	2	65.30	63.40	-1	6,170	-0.02%
2020/12/14	2	63.70	0	0.00	63.80	2	6,381	0.03%
2020/12/11	6	64.47	1	66.00	63.30	5	6,513	0.08%
2020/12/10	5	65.36	2	66.50	65.30	3	6,504	0.05%
2020/12/09	1	63.60	0	0.00	63.90	1	6,436	0.02%
2020/12/08	2	62.70	9	62.98	63.70	-7	6,553	-0.11%
2020/12/07	0	0.00	5	61.78	61.80	-5	6,635	-0.08%
2020/12/04	3	62.87	2	63.35	62.60	1	6,687	0.01%
2020/12/03	5	63.76	0	0.00	63.80	5	6,785	0.07%
2020/12/02	3	67.80	0	0.00	66.20	3	6,765	0.04%
2020/12/01	1	69.30	3	70.20	69.10	-2	6,766	-0.03%
2020/11/30	5	71.08	7	70.90	70.50	-2	6,897	-0.03%
2020/11/27	3	70.00	0	0.00	69.50	3	6,956	0.04%
2020/11/26	0	0.00	2	69.50	69.40	-2	7,336	-0.03%
2020/11/24	4	70.80	4	71.65	70.40	0	7,972	0.00%
2020/11/23	1	71.50	2	71.05	71.50	-1	8,254	-0.01%
2020/11/20	0	0.00	15	70.04	69.60	-15	8,466	-0.18%
2020/11/19	14	69.24	7	70.36	68.80	7	8,941	0.08%
2020/11/18	0	0.00	4	69.48	69.80	-4	9,056	-0.04%
2020/11/17	2	68.60	3	69.30	68.40	-1	9,244	-0.01%
2020/11/16	1	70.50	0	0.00	68.70	1	9,482	0.01%
2020/11/13	13	68.70	3	69.20	69.10	10	9,703	0.10%
2020/11/12	2	68.20	4	69.05	68.00	-2	9,926	-0.02%
2020/11/10	4	68.78	10	69.14	68.10	-6	10,724	-0.06%
2020/11/09	8	68.79	1	68.90	68.90	7	11,240	0.06%
2020/11/06	2	68.50	2	70.05	67.70	0	11,460	0.00%
2020/11/05	1	67.10	1	66.60	66.30	0	11,486	0.00%
2020/11/03	1	65.80	1	65.00	65.00	0	11,901	0.00%
2020/10/30	0	0.00	1	64.00	64.00	-1	12,466	-0.01%
2020/10/29	3	64.97	3	65.03	65.00	0	12,730	0.00%
2020/10/28	2	66.40	1	66.30	66.20	1	12,750	0.01%
2020/10/27	2	66.50	5	67.32	68.00	-3	12,776	-0.02%
2020/10/26	3	67.10	0	0.00	66.90	3	13,043	0.02%
2020/10/23	0	0.00	1	69.50	69.40	-1	13,250	-0.01%
2020/10/22	14	69.11	11	69.45	68.40	3	13,282	0.02%
2020/10/21	33	74.38	27	75.29	69.50	6	13,215	0.05%
2020/10/20	1	70.20	11	70.75	71.00	-10	12,729	-0.08%
2020/10/19	8	69.61	6	69.95	70.10	2	12,720	0.02%
2020/10/16	5	68.46	6	69.42	68.60	-1	12,720	-0.01%
2020/10/15	14	70.47	7	70.31	68.50	7	12,628	0.06%
2020/10/14	10	71.04	13	71.37	71.90	-3	12,530	-0.02%
2020/10/13	5	70.26	8	70.36	70.20	-3	12,454	-0.02%
2020/10/12	1	69.70	2	68.60	68.00	-1	12,348	-0.01%
2020/10/08	4	69.80	3	68.90	68.90	1	12,348	0.01%
2020/10/07	5	66.82	11	68.15	69.50	-6	12,275	-0.05%
2020/10/06	3	67.37	10	67.81	66.40	-7	12,241	-0.06%
2020/10/05	1	66.20	1	66.40	66.70	0	12,298	0.00%
2020/09/30	1	61.80	1	63.50	65.20	0	12,311	0.00%
2020/09/29	5	64.36	3	63.77	63.70	2	12,351	0.02%
2020/09/28	3	66.13	1	65.00	65.20	2	12,376	0.02%
2020/09/25	5	67.64	0	0.00	65.00	5	12,408	0.04%
2020/09/24	41	70.25	37	68.95	68.00	4	12,452	0.03%
2020/09/23	9	70.22	12	71.06	71.90	-3	12,462	-0.02%
2020/09/22	4	69.50	3	69.00	68.60	1	12,353	0.01%
2020/09/21	5	68.76	7	71.16	71.20	-2	12,464	-0.02%
2020/09/18	11	72.60	7	72.70	70.60	4	12,363	0.03%
2020/09/17	24	71.95	21	72.72	71.10	3	12,289	0.02%
2020/09/16	4	67.58	12	69.74	70.30	-8	12,113	-0.07%
2020/09/15	7	67.76	6	67.77	66.80	1	12,036	0.01%
2020/09/14	4	66.65	4	68.08	68.10	0	12,215	0.00%
2020/09/11	31	67.52	28	65.37	66.60	3	12,511	0.02%
2020/09/10	9	71.86	7	70.86	69.50	2	12,547	0.02%
2020/09/09	8	69.13	3	70.50	71.00	5	12,540	0.04%
2020/09/08	4	70.90	13	71.53	70.20	-9	12,480	-0.07%
2020/09/07	4	70.23	6	70.03	68.50	-2	12,342	-0.02%
2020/09/04	5	70.30	5	70.60	70.50	0	12,320	0.00%
2020/09/03	14	71.04	11	71.30	70.50	3	12,474	0.02%
2020/09/02	5	73.56	2	73.10	73.00	3	12,380	0.02%
2020/09/01	28	74.87	23	72.94	72.50	5	12,242	0.04%
2020/08/31	17	72.29	52	72.35	73.50	-35	11,881	-0.29%
2020/08/28	35	69.38	14	69.14	69.30	21	11,452	0.18%
2020/08/27	4	69.68	28	69.34	66.80	-24	11,349	-0.21%
2020/08/26	50	68.54	15	67.90	68.10	35	11,088	0.32%
2020/08/25	11	66.67	18	67.66	68.00	-7	10,874	-0.06%
2020/08/24	14	64.30	4	64.35	63.90	10	10,490	0.10%
2020/08/21	7	63.36	2	63.55	62.80	5	10,397	0.05%
2020/08/20	4	61.20	24	61.55	62.60	-20	10,254	-0.20%
2020/08/19	10	68.59	12	66.47	65.30	-2	10,087	-0.02%
2020/08/18	23	69.80	22	69.10	67.40	1	9,851	0.01%
2020/08/17	32	70.32	8	68.71	72.50	24	9,610	0.25%
2020/08/14	6	66.88	4	67.93	68.40	2	9,199	0.02%
2020/08/13	10	62.45	7	62.77	62.20	3	8,769	0.03%
2020/08/12	17	55.91	20.5	56.94	59.00	-3.5	8,148	-0.04%
2020/08/11	1	53.80	4	54.25	53.70	-3	7,837	-0.04%
2020/08/10	6	54.27	5	54.02	54.50	1	7,687	0.01%
2020/08/07	5	53.36	6	54.00	53.80	-1	7,532	-0.01%
2020/08/06	9	52.07	7	51.47	50.80	2	7,271	0.03%
2020/08/05	12	49.81	10	50.42	52.40	2	7,014	0.03%
2020/08/04	3	48.08	7	48.56	47.65	-4	6,718	-0.06%
2020/08/03	4	46.90	11	47.18	46.90	-7	6,440	-0.11%
2020/07/31	227	46.05	1	46.75	46.55	226	6,389	3.54%	大買/鉅額交易
2020/07/30	11	47.13	4	47.04	46.75	7	6,358	0.11%
2020/07/29	1	45.55	1	46.00	46.50	0	6,142	0.00%
2020/07/28	2	43.85	7	43.01	42.95	-5	5,892	-0.08%
2020/07/27	2	42.70	0	0.00	42.50	2	5,856	0.03%
2020/07/23	1	42.05	6	41.98	41.85	-5	5,884	-0.08%
2020/07/22	1	42.05	34	41.66	42.20	-33	5,902	-0.56%
2020/07/21	0	0.00	60	40.17	40.25	-60	5,859	-1.02%
2020/07/20	32	39.80	71	39.94	40.00	-39	5,885	-0.66%
2020/07/17	41	39.75	64	40.37	39.30	-23	5,909	-0.39%
2020/07/16	10	38.93	0	0.00	39.45	10	5,928	0.17%
2020/07/15	145	40.52	0	0.00	39.80	145	5,889	2.46%	大買/鉅額交易
2020/07/14	0	0.00	2	41.30	40.80	-2	5,915	-0.03%
2020/07/13	2	41.80	1	43.80	41.75	1	5,899	0.02%
2020/07/10	3	42.67	4	42.48	41.70	-1	5,862	-0.02%
2020/07/09	2	44.45	5	44.60	44.95	-3	5,790	-0.05%
2020/07/08	8	44.62	3	44.65	44.75	5	5,739	0.09%
2020/07/07	0	0.00	2	42.95	42.75	-2	5,627	-0.04%
2020/07/06	2	42.05	3	42.73	42.80	-1	5,554	-0.02%
2020/07/03	2	41.23	2	42.03	41.75	0	5,510	0.00%
2020/07/02	0	0.00	12	41.23	41.25	-12	5,425	-0.22%
2020/07/01	4	39.56	0	0.00	39.30	4	5,310	0.08%
2020/06/30	1	40.30	10	39.76	40.10	-9	5,257	-0.17%
2020/06/29	12	37.54	5	37.83	37.80	7	5,209	0.13%
2020/06/24	4	37.25	12	37.64	37.15	-8	5,224	-0.15%
2020/06/23	2	37.80	0	0.00	37.50	2	5,231	0.04%
2020/06/22	1	37.40	0	0.00	37.20	1	5,196	0.02%
2020/06/19	26	38.53	5	37.75	37.85	21	5,180	0.41%
2020/06/18	0	0.00	12	38.69	39.45	-12	4,987	-0.24%
2020/06/17	7	36.15	2	36.15	35.90	5	4,669	0.11%
2020/06/15	1	33.20	0	0.00	33.15	1	4,405	0.02%
2020/06/11	1	33.55	3	34.55	33.65	-2	4,454	-0.04%
2020/06/10	90	37.13	80	35.58	35.55	10	4,425	0.23%
2020/06/04	0	0.00	2	35.75	35.85	-2	4,346	-0.05%
2020/06/03	2	35.20	0	0.00	34.90	2	4,323	0.05%
2020/05/29	0	0.00	5	36.40	36.15	-5	4,056	-0.12%
2020/05/28	0	0.00	1	34.10	35.00	-1	3,942	-0.03%
2020/05/27	2	33.60	4	33.95	33.45	-2	3,800	-0.05%
2020/05/25	0	0.00	4	32.29	32.80	-4	3,677	-0.11%
2020/05/22	1	31.20	0	0.00	31.20	1	3,647	0.03%
2020/05/21	4	30.85	9	31.04	31.90	-5	3,642	-0.14%
2020/05/20	0	0.00	2	29.20	29.10	-2	3,580	-0.06%
2020/05/19	0	0.00	2	29.00	28.95	-2	3,564	-0.06%
2020/05/14	6	30.42	6	30.74	29.90	0	3,546	0.00%
2020/05/13	6	31.67	2	31.55	31.60	4	3,513	0.11%
2020/05/11	3	32.10	1	32.40	32.00	2	3,488	0.06%
2020/05/08	1	32.90	0	0.00	32.80	1	3,435	0.03%
2020/05/07	1	33.00	0	0.00	33.25	1	3,423	0.03%
2020/04/30	1	33.45	3	33.60	33.45	-2	3,289	-0.06%
2020/04/29	3	32.80	0	0.00	33.40	3	3,270	0.09%
2020/04/28	7	33.40	1	33.30	33.30	6	3,216	0.19%
2020/04/23	1	31.45	1	31.45	31.65	0	3,276	0.00%
2020/04/22	2	30.35	2	31.10	30.80	0	3,273	0.00%
2020/04/21	1	31.00	5	31.22	29.50	-4	3,234	-0.12%
2020/04/20	5	31.86	12	31.62	32.00	-7	3,203	-0.22%
2020/04/17	2	32.60	0	0.00	32.00	2	3,225	0.06%
2020/04/15	0	0.00	1	32.20	31.95	-1	3,167	-0.03%
2020/04/14	0	0.00	7	31.40	31.50	-7	3,148	-0.22%
2020/04/13	8	30.58	3	29.75	30.00	5	3,105	0.16%
2020/04/10	2	31.35	0	0.00	30.70	2	3,082	0.06%
2020/04/09	7	32.19	6	31.30	31.30	1	3,082	0.03%
2020/04/08	13	30.90	5	31.41	31.50	8	3,068	0.26%
2020/04/07	4	29.58	2	29.95	30.55	2	3,067	0.07%
2020/04/06	2	26.98	5	27.49	27.80	-3	2,988	-0.10%
2020/04/01	1	25.30	0	0.00	25.30	1	2,921	0.03%
2020/03/31	2	26.70	1	27.00	26.55	1	2,890	0.03%
2020/03/26	0.1	24.50	1	23.60	24.50	-0.9	2,734	-0.03%
2020/03/25	2	23.28	0	0.00	22.85	2	2,835	0.07%
2020/03/23	1	20.95	0	0.00	20.90	1	3,120	0.03%
2020/03/16	0	0.00	1	28.40	28.20	-1	3,997	-0.03%
2020/03/13	1	30.65	1	29.30	31.25	0	3,945	0.00%
2020/03/11	0	0.00	10	35.30	35.45	-10	3,867	-0.26%
2020/03/06	0	0.00	1	32.70	32.80	-1	3,652	-0.03%
2020/03/03	0	0.00	2	34.30	33.70	-2	3,706	-0.05%
2020/03/02	1	32.00	0	0.00	32.25	1	3,682	0.03%
2020/02/27	1	31.90	0	0.00	31.90	1	3,673	0.03%
2020/02/26	1	33.20	0	0.00	33.05	1	3,640	0.03%
2020/02/20	1	35.50	0	0.00	35.25	1	3,588	0.03%
2020/02/19	2	35.35	0	0.00	35.70	2	3,622	0.06%
2020/02/10	1	35.70	0	0.00	35.80	1	3,857	0.03%
2020/02/04	2	36.90	0	0.00	37.75	2	4,067	0.05%
2020/01/30	0	0.00	10	37.79	37.50	-10	4,568	-0.22%
2020/01/20	1	41.50	1	41.55	41.60	0	4,567	0.00%
2020/01/17	0	0.00	4	40.04	39.90	-4	4,563	-0.09%
2020/01/14	0	0.00	2	38.38	38.50	-2	4,783	-0.04%
2020/01/13	1	37.20	0	0.00	37.40	1	4,853	0.02%
2020/01/03	0	0.00	3	37.45	37.30	-3	6,787	-0.04%
2020/01/02	1	38.60	0	0.00	38.55	1	7,228	0.01%
2019/12/31	3	39.15	1	38.65	39.00	2	7,504	0.03%
2019/12/30	0	0.00	1	39.85	39.85	-1	7,489	-0.01%
2019/12/26	0	0.00	1	39.70	39.75	-1	7,616	-0.01%
2019/12/25	6	39.50	3	39.70	39.70	3	7,639	0.04%
2019/12/24	0	0.00	0.7	39.70	39.70	-0.7	7,703	-0.01%
2019/12/20	2	39.20	0	0.00	39.80	2	7,716	0.03%
2019/12/19	5	39.43	6	39.49	39.05	-1	7,609	-0.01%
2019/12/18	21	43.53	11	43.29	43.35	10	7,431	0.13%
2019/12/17	2	42.95	7	42.50	43.10	-5	7,484	-0.07%
2019/12/16	40	43.04	45	43.21	43.20	-5	7,401	-0.07%
2019/12/13	8	42.34	7	42.43	41.15	1	7,155	0.01%
2019/12/12	10	40.34	11	40.25	40.85	-1	6,894	-0.01%
2019/12/09	0	0.00	5	37.15	37.15	-5	7,069	-0.07%
2019/12/06	2	37.75	1	37.90	36.90	1	7,213	0.01%
2019/12/05	0	0.00	2	35.88	36.10	-2	7,134	-0.03%
2019/12/03	0	0.00	3	35.30	35.75	-3	7,256	-0.04%
2019/11/29	2	36.10	3	36.10	36.10	-1	7,345	-0.01%
2019/11/28	3	36.85	0	0.00	36.85	3	7,385	0.04%
2019/11/26	0	0.00	4	36.50	36.55	-4	7,519	-0.05%
2019/11/21	0	0.00	1	35.55	36.50	-1	7,819	-0.01%
2019/11/20	9	36.19	0	0.00	36.15	9	7,883	0.11%
2019/11/19	3	36.80	0	0.00	36.65	3	8,003	0.04%
2019/11/18	1	36.25	8	36.85	37.25	-7	8,133	-0.09%
2019/11/15	2	36.98	1	37.40	36.80	1	8,235	0.01%
2019/11/14	1	36.85	0	0.00	37.15	1	8,468	0.01%
2019/11/11	3	36.40	37	36.23	36.40	-34	9,150	-0.37%
2019/11/08	1	38.65	1	38.50	38.10	0	9,222	0.00%
2019/11/06	20	38.43	20	38.00	38.00	0	9,661	0.00%
2019/11/05	2	38.10	0.5	38.05	38.20	1.5	9,871	0.01%
2019/11/01	3	36.65	61	37.03	38.00	-58	10,398	-0.56%
2019/10/31	0	0.00	10	37.60	37.40	-10	10,604	-0.09%
2019/10/30	53	39.27	14	38.00	37.60	39	11,345	0.34%
2019/10/29	7	41.94	3	41.50	41.00	4	11,324	0.04%
2019/10/28	0	0.00	5	42.45	42.45	-5	11,523	-0.04%
2019/10/25	13	42.03	5	42.27	41.50	8	11,500	0.07%
2019/10/24	15	43.24	0	0.00	43.10	15	11,493	0.13%
2019/10/23	4	44.08	5	44.17	43.80	-1	11,480	-0.01%
2019/10/22	5	43.16	1	43.65	43.90	4	11,430	0.03%
2019/10/21	2	44.43	1	46.00	44.20	1	11,398	0.01%
2019/10/18	0	0.00	5	44.60	44.95	-5	11,464	-0.04%
2019/10/17	3	44.25	8	44.32	44.55	-5	11,485	-0.04%
2019/10/16	41	45.30	40	44.98	43.50	1	11,466	0.01%
2019/10/15	11	42.12	26	42.22	43.45	-15	10,853	-0.14%
2019/10/14	12	39.57	2	40.15	39.50	10	10,371	0.10%
2019/10/09	12	38.65	14.6	38.39	38.35	-2.6	10,313	-0.03%
2019/10/08	17	40.33	14	40.76	37.30	3	10,275	0.03%
2019/10/07	5	38.50	31	38.89	39.60	-26	9,884	-0.26%
2019/10/04	3	36.20	5	36.20	36.00	-2	9,755	-0.02%
2019/10/03	6	36.92	0	0.00	36.70	6	9,868	0.06%
2019/10/02	3	37.53	2	37.35	37.45	1	9,920	0.01%
2019/10/01	10	35.68	11	36.00	36.15	-1	9,932	-0.01%
2019/09/27	4	35.14	3	35.30	35.10	1	10,001	0.01%
2019/09/26	3	36.62	0	0.00	36.55	3	10,049	0.03%
2019/09/25	2	36.75	5	37.20	37.65	-3	10,105	-0.03%
2019/09/24	8.5	37.43	13	37.87	37.40	-4.5	10,136	-0.04%
2019/09/23	21	38.05	0.1	37.40	37.40	20.9	10,108	0.21%
2019/09/20	10	39.44	4	38.79	38.45	6	10,035	0.06%
2019/09/19	0	0.00	20	37.67	37.75	-20	9,852	-0.20%
2019/09/18	10.5	37.27	0	0.00	37.25	10.5	9,804	0.11%
2019/09/16	1	38.35	0	0.00	38.20	1	9,684	0.01%
2019/09/12	27	40.12	34	40.85	39.20	-7	9,625	-0.07%
2019/09/11	5	38.74	3	38.98	39.00	2	9,314	0.02%
2019/09/10	2	38.10	5	36.07	37.65	-3	9,092	-0.03%
2019/09/09	1	36.85	0	0.00	36.90	1	8,909	0.01%
2019/09/06	0	0.00	2	37.55	37.35	-2	8,868	-0.02%
2019/09/04	2	37.55	0	0.00	36.65	2	8,716	0.02%
2019/09/03	4	37.20	0	0.00	37.20	4	8,612	0.05%
2019/09/02	1	37.15	10	37.30	38.20	-9	8,549	-0.11%
2019/08/30	2	36.95	0	0.00	37.30	2	8,486	0.02%
2019/08/29	2	37.05	0	0.00	37.05	2	8,397	0.02%
2019/08/28	10	37.55	0	0.00	38.05	10	8,289	0.12%
2019/08/27	8	37.53	5	37.85	37.15	3	8,125	0.04%
2019/08/26	14	37.93	0	0.00	37.00	14	8,056	0.17%
2019/08/23	13	40.01	11	39.92	39.60	2	7,933	0.03%
2019/08/22	2	40.98	1	41.40	40.55	1	7,845	0.01%
2019/08/21	6	39.69	5	40.10	41.50	1	7,702	0.01%
2019/08/20	11	40.20	4	42.00	40.10	7	7,552	0.09%
2019/08/19	8	43.03	16	42.69	41.90	-8	7,402	-0.11%
2019/08/16	11	41.90	13	42.15	41.70	-2	7,134	-0.03%
2019/08/15	2	39.58	5	39.50	39.50	-3	6,816	-0.04%
2019/08/14	6	40.60	9	40.42	40.50	-3	6,681	-0.04%
2019/08/13	8	37.44	7	38.87	38.60	1	6,335	0.02%
2019/08/12	21	39.60	13	38.63	37.50	8	6,146	0.13%
2019/08/08	18	37.18	8	38.00	39.25	10	5,860	0.17%
2019/08/07	1	36.00	2	36.60	35.70	-1	5,612	-0.02%
2019/08/06	1	36.15	0	0.00	36.00	1	5,343	0.02%
2019/08/05	9	38.48	7	38.56	37.40	2	4,944	0.04%
2019/08/02	14	41.30	16	41.06	39.55	-2	4,705	-0.04%
2019/08/01	21	42.11	20.8	41.43	42.90	0.2	4,364	0.00%
2019/07/31	3	38.42	11	38.45	39.90	-8	3,490	-0.23%
2019/07/30	0	0.00	12.6	36.71	36.75	-12.6	3,115	-0.41%
2019/07/26	7	34.01	0	0.00	33.55	7	2,786	0.25%
2019/07/25	8	33.41	0	0.00	32.80	8	2,671	0.30%
2019/07/24	1	34.15	0	0.00	34.20	1	2,579	0.04%
2019/07/23	2	33.30	6	34.00	33.95	-4	2,509	-0.16%
2019/07/22	5	33.63	0	0.00	33.55	5	2,412	0.21%
2019/07/19	0	0.00	1	32.30	32.80	-1	2,226	-0.04%
2019/07/18	4	31.86	1	33.00	30.30	3	2,079	0.14%
2019/07/17	1	27.60	3	29.47	30.00	-2	1,856	-0.11%
2019/07/16	1	26.95	3	27.10	27.30	-2	1,670	-0.12%
2019/07/12	1	25.05	0	0.00	25.20	1	1,419	0.07%
2019/07/11	0	0.00	1	25.60	25.40	-1	1,318	-0.08%
2019/07/10	4	25.35	0	0.00	25.40	4	1,228	0.33%
2019/07/09	1	26.30	0	0.00	26.50	1	1,049	0.10%
2019/07/08	1	24.95	1	25.10	25.80	0	890	0.00%
2019/07/05	0	0.00	1	24.60	24.50	-1	770	-0.13%
2019/07/03	20	22.83	26	22.67	22.80	-6	561	-1.07%
2019/07/02	7	21.11	1	22.00	21.95	6	440	1.36%
2019/06/17	0	0.00	1	17.85	17.90	-1	268	-0.37%
2019/03/25	1	18.70	0	0.00	18.70	1	163	0.61%
2019/03/21	0	0.00	0.9	18.50	18.60	-0.9	154	-0.61%
2019/03/18	0	0.00	1	18.50	18.50	-1	128	-0.78%
2019/01/11	0	0.00	2	17.20	17.55	-2	290	-0.69%
2018/11/19	0	0.00	2	16.45	16.45	-2	418	-0.48%
2018/09/11	0	0.00	1	15.90	15.95	-1	885	-0.11%
2018/09/05	2	16.00	0	0.00	15.85	2	1,033	0.19%
2018/08/23	1	17.10	0	0.00	17.10	1	1,037	0.10%
2018/08/21	0	0.00	6	17.20	17.25	-6	1,034	-0.58%
2018/08/08	2	19.10	0	0.00	19.15	2	932	0.21%
2018/07/19	0	0.00	1	18.70	18.55	-1	763	-0.13%
2018/07/18	0	0.00	1	18.10	18.40	-1	743	-0.13%
2018/07/11	1	16.80	0	0.00	16.80	1	617	0.16%
2018/06/06	0	0.00	2	16.65	16.90	-2	408	-0.49%
2018/04/19	0	0.00	9	16.10	16.15	-9	445	-2.02%
2018/03/29	2	16.80	0	0.00	16.70	2	454	0.44%
2018/03/28	1	16.60	1	16.55	16.60	0	445	0.00%
2018/03/21	0	0.00	19	16.46	16.40	-19	412	-4.60%
2018/03/20	1	16.00	0	0.00	16.05	1	399	0.25%
2018/03/19	15	16.00	0	0.00	16.05	15	398	3.76%
2018/01/25	0	0.00	2	17.45	17.35	-2	335	-0.60%
2018/01/24	1	17.80	1	17.70	17.80	0	327	0.00%
2018/01/23	3	17.90	0	0.00	18.05	3	318	0.94%
2018/01/15	0	0.00	0.2	17.10	17.20	-0.2	294	-0.08%
2018/01/10	0	0.00	5	17.30	17.30	-5	293	-1.70%
2018/01/09	0	0.00	2	17.20	17.40	-2	294	-0.68%
2018/01/05	5	17.50	0	0.00	17.45	5	286	1.74%