精元 (2387)-第一金-桃園券商分點個股進出

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
59.4
漲跌
▲0.6
漲幅
+1.02%
成交量
684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:13:30(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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/04/16	0	0.00	1	59.10	59.40	-1	1,939	-0.05%
2024/04/11	1	61.60	0	0.00	62.10	1	2,036	0.05%
2024/04/10	0	0.00	0	63.10	62.70	0	2,056	0.00%
2024/04/09	5	62.10	0	0.00	61.90	5	2,057	0.24%
2024/04/02	4	63.75	0	0.00	63.60	4	2,080	0.19%
2024/04/01	0	0.00	0.5	64.40	64.50	-0.5	2,109	-0.02%
2024/03/28	0	0.00	0.2	63.50	63.70	-0.2	2,119	-0.01%
2024/03/26	2	65.25	1	65.20	63.00	1	2,217	0.05%
2024/03/25	0	0.00	1	66.50	66.10	-1	2,399	-0.04%
2024/03/22	0	0.00	3	65.80	65.80	-3	2,405	-0.12%
2024/03/21	0	0.00	3.2	64.43	64.60	-3.2	2,363	-0.14%
2024/03/20	0	0.00	6	64.50	63.60	-6	2,403	-0.25%
2024/03/19	0	0.00	2	62.00	62.00	-2	2,706	-0.07%
2024/03/15	0	60.50	0	0.00	60.00	0	3,015	0.00%
2024/03/08	0	63.50	0	0.00	63.00	0	3,023	0.00%
2024/03/06	1	65.80	0	0.00	64.70	1	2,991	0.03%
2024/03/05	1	64.50	0	0.00	64.60	1	2,959	0.03%
2024/03/04	2	64.80	7	64.51	64.10	-5	2,941	-0.17%
2024/03/01	0	0.00	3	63.97	63.90	-3	2,921	-0.10%
2024/02/29	0	0.00	1	64.20	64.30	-1	2,931	-0.03%
2024/02/27	8	63.70	1	63.40	64.00	7	2,922	0.24%
2024/02/26	1	62.80	4	64.30	64.80	-3	2,903	-0.10%
2024/02/23	3	62.20	0	0.00	61.90	3	2,833	0.11%
2024/02/22	0	0.00	8	63.03	62.90	-8	2,831	-0.28%
2024/02/21	0	0.00	1	62.20	62.00	-1	2,847	-0.04%
2024/02/20	2	61.40	0	0.00	61.40	2	2,877	0.07%
2024/02/19	1	62.00	5	62.20	62.30	-4	2,895	-0.14%
2024/02/16	0	0.00	14	61.72	61.70	-14	2,911	-0.48%
2024/02/15	1	59.80	17	59.10	59.50	-16	2,838	-0.56%
2024/02/05	1	57.30	1	57.40	57.20	0	3,016	0.00%
2024/02/02	0	0.00	1	56.90	56.90	-1	3,166	-0.03%
2024/02/01	3	55.93	0	0.00	55.90	3	3,158	0.09%
2024/01/30	1	56.40	1	56.40	56.50	0	3,157	0.00%
2024/01/29	0	0.00	1	56.80	56.80	-1	3,167	-0.03%
2024/01/23	3	56.67	1	56.90	56.80	2	3,219	0.06%
2024/01/22	0	0.00	7	56.79	57.30	-7	3,219	-0.22%
2024/01/19	0	0.00	3	55.97	56.10	-3	3,213	-0.09%
2024/01/18	12	55.27	1	54.70	55.30	11	3,204	0.34%
2024/01/17	1	56.40	0	0.00	55.70	1	3,191	0.03%
2024/01/16	0.1	56.80	0.1	57.00	56.80	0.1	3,177	0.00%
2024/01/15	0.1	57.20	1	57.10	57.10	-1	3,170	-0.03%
2024/01/12	1	56.20	0	0.00	56.30	1	3,169	0.03%
2024/01/11	1	56.30	0.1	56.50	56.80	1	3,161	0.03%
2024/01/10	4.1	56.55	0	0.00	56.50	4.1	3,174	0.13%
2024/01/09	0	0.00	3	58.77	58.50	-3	3,128	-0.10%
2024/01/08	9	59.46	3	58.40	57.80	6	3,119	0.19%
2024/01/05	2	59.20	11	59.12	59.20	-9	3,063	-0.29%
2024/01/04	8	57.81	1	57.80	57.70	7	2,995	0.23%
2024/01/03	1	58.80	0	0.00	58.80	1	2,962	0.03%
2023/12/29	0	0.00	3	58.87	59.40	-3	2,931	-0.10%
2023/12/28	1	59.00	0	0.00	59.00	1	2,921	0.03%
2023/12/27	0	0.00	2	59.40	59.60	-2	2,907	-0.07%
2023/12/26	1	58.70	1	58.60	58.60	0	2,870	0.00%
2023/12/25	3	58.53	1	58.20	58.10	2	2,862	0.07%
2023/12/22	11	60.07	0	0.00	59.30	11	2,838	0.39%
2023/12/21	3	59.80	3	60.30	60.60	0	2,778	0.00%
2023/12/20	25	60.73	24	61.30	60.20	1	2,720	0.04%
2023/12/19	1	57.30	2	58.05	58.40	-1	2,501	-0.04%
2023/12/18	2	58.30	2	58.70	58.10	0	2,467	0.00%
2023/12/15	3.1	59.13	2	59.15	58.50	1.1	2,461	0.04%
2023/12/14	45	61.44	14	60.38	59.50	31	2,421	1.28%
2023/12/13	8	61.58	23	62.29	62.80	-15	2,101	-0.71%
2023/12/11	0	0.00	1	56.80	56.60	-1	1,864	-0.05%
2023/12/06	0	0.00	8	56.00	56.80	-8	2,014	-0.40%
2023/12/05	1	55.40	2	55.45	55.10	-1	2,039	-0.05%
2023/12/04	2	56.00	2	56.05	56.20	0	2,025	0.00%
2023/12/01	2	55.90	1	55.90	55.70	1	2,039	0.05%
2023/11/30	10	55.20	1	55.40	55.30	9	2,056	0.44%
2023/11/28	1	55.40	7	55.20	55.30	-6	2,046	-0.29%
2023/11/27	1	55.20	6	55.13	54.50	-5	2,043	-0.24%
2023/11/24	0	0.00	7	56.21	56.00	-7	2,018	-0.35%
2023/11/22	2	56.20	6	56.83	56.60	-4	2,007	-0.20%
2023/11/21	3	56.23	1	56.90	56.40	2	2,006	0.10%
2023/11/20	8	57.08	1	58.00	56.70	7	1,992	0.35%
2023/11/17	0	0.00	5	57.32	58.20	-5	1,951	-0.26%
2023/11/16	1	56.60	7	56.86	56.80	-6	1,896	-0.32%
2023/11/15	3	57.03	4	56.45	56.40	-1	1,861	-0.05%
2023/11/14	1	55.61	2	56.00	56.20	-1	1,814	-0.05%
2023/11/13	21	56.23	22	57.23	55.90	-1	1,779	-0.06%
2023/11/10	2	54.20	6	54.23	53.70	-4	1,556	-0.26%
2023/11/07	0	0.00	1	49.90	49.80	-1	1,542	-0.06%
2023/11/06	0	0.00	0	49.95	50.20	0	1,544	0.00%
2023/11/03	1	49.75	0	0.00	49.75	1	1,532	0.07%
2023/11/01	1	49.70	0	0.00	49.75	1	1,507	0.07%
2023/10/31	0	49.90	0	0.00	49.40	0	1,496	0.00%
2023/10/24	0	0.00	1	47.60	47.70	-1	1,480	-0.07%
2023/10/23	1	47.15	0	0.00	47.05	1	1,492	0.07%
2023/10/20	1	47.10	0	0.00	47.30	1	1,516	0.07%
2023/10/17	0	0.00	1	49.15	48.70	-1	1,504	-0.07%
2023/10/16	4	48.80	4	49.55	48.80	0	1,505	0.00%
2023/10/13	0	0.00	1	48.45	48.50	-1	1,497	-0.07%
2023/10/12	0	0.00	2	48.25	48.15	-2	1,522	-0.13%
2023/10/11	1	47.75	1	47.85	47.95	0	1,522	0.00%
2023/10/03	1	47.50	0	0.00	47.35	1	1,653	0.06%
2023/09/28	0	0.00	1	47.95	47.25	-1	1,750	-0.06%
2023/09/26	1	47.10	0	0.00	47.10	1	1,786	0.06%
2023/09/25	0	0.00	2	48.33	48.50	-2	1,777	-0.11%
2023/09/22	0	0.00	1	48.10	48.00	-1	1,775	-0.06%
2023/09/21	2	48.45	0	0.00	48.55	2	1,765	0.11%
2023/09/20	11	50.93	11	49.89	49.55	0	1,751	0.00%
2023/09/19	1	50.70	0	0.00	50.80	1	1,731	0.06%
2023/09/15	0	0.00	1	51.20	51.50	-1	1,666	-0.06%
2023/09/14	1	51.00	1	50.80	51.30	0	1,639	0.00%
2023/09/13	6	51.37	5	50.38	50.80	1	1,572	0.06%
2023/09/12	1	47.60	0	0.00	47.70	1	1,405	0.07%
2023/09/11	1	48.70	12	47.19	46.85	-11	1,392	-0.79%
2023/09/08	0	0.00	2	47.80	48.15	-2	1,370	-0.15%
2023/09/07	2	47.00	0	0.00	47.00	2	1,321	0.15%
2023/09/05	0	0.00	10	45.70	46.00	-10	1,291	-0.77%
2023/09/04	10	44.15	1	44.20	44.30	9	1,250	0.72%
2023/08/28	1	45.05	0	0.00	44.50	1	1,247	0.08%
2023/08/22	0	0.00	10	45.00	45.00	-10	1,200	-0.83%
2023/08/18	0	0.00	2	45.00	45.00	-2	1,191	-0.17%
2023/08/17	1	44.70	3	45.02	45.15	-2	1,181	-0.17%
2023/08/15	1	45.30	4	44.58	44.55	-3	1,150	-0.26%
2023/08/11	2	43.48	0	0.00	43.90	2	1,083	0.18%
2023/08/07	2	42.30	0	0.00	42.60	2	1,133	0.18%
2023/08/04	0	0.00	2	41.55	42.30	-2	1,275	-0.16%
2023/08/01	2	42.00	1	41.95	42.25	1	1,348	0.07%
2023/07/28	1	42.35	1	43.00	42.95	0	1,361	0.00%
2023/07/26	1	43.20	0	0.00	43.25	1	1,403	0.07%
2023/07/20	5	41.65	5	41.70	41.70	0	1,385	0.00%
2023/07/19	0	0.00	1	40.70	40.60	-1	1,379	-0.07%
2023/07/18	1	41.30	0	0.00	41.10	1	1,389	0.07%
2023/07/17	6	40.71	6	41.80	42.15	0	1,396	0.00%
2023/07/14	1	41.10	1	40.75	40.75	0	1,375	0.00%
2023/07/11	3	40.62	5	40.93	40.85	-2	1,409	-0.14%
2023/07/10	5	45.08	22	44.88	44.95	-17	1,380	-1.23%
2023/07/06	9	45.32	8	45.54	45.50	1	1,313	0.08%
2023/06/30	0	0.00	3	43.65	43.65	-3	1,218	-0.25%
2023/06/26	2	43.00	0	0.00	43.35	2	1,279	0.16%
2023/06/19	0	0.00	9	43.05	43.25	-9	1,351	-0.67%
2023/06/16	0	0.00	1	43.20	43.00	-1	1,405	-0.07%
2023/06/15	3	43.45	5	43.45	43.40	-2	1,460	-0.14%
2023/06/13	3	42.37	3	42.65	42.65	0	1,449	0.00%
2023/06/09	0	0.00	5	42.58	42.75	-5	1,444	-0.35%
2023/06/08	2	41.85	0	0.00	41.80	2	1,437	0.14%
2023/06/06	3	41.77	0	0.00	41.85	3	1,448	0.21%
2023/06/02	6	41.88	2	41.80	41.95	4	1,449	0.28%
2023/06/01	1	41.45	0	0.00	41.80	1	1,446	0.07%
2023/05/29	0	0.00	10	41.50	41.50	-10	1,443	-0.69%
2023/05/26	0	40.85	0	0.00	40.75	0	1,435	0.00%
2023/05/24	0.1	41.22	0	0.00	40.95	0.1	1,431	0.00%
2023/05/19	0	0.00	11	40.28	40.35	-11	1,418	-0.78%
2023/05/18	11	40.20	0	0.00	40.25	11	1,410	0.78%
2023/05/16	0.1	40.55	0	0.00	40.25	0.1	1,391	0.00%
2023/05/12	20	40.70	20	40.80	40.80	0	1,374	0.00%
2023/05/11	22.1	41.04	9	39.77	40.00	13.1	1,346	0.97%
2023/05/10	47	42.99	4	43.20	42.80	43	1,252	3.44%
2023/05/09	4	47.33	6	46.81	47.45	-2	1,109	-0.18%
2023/05/08	1	45.50	0	0.00	45.50	1	1,032	0.10%
2023/05/03	3	45.28	3	45.43	45.35	0	1,000	0.00%
2023/05/02	0	0.00	6	44.60	44.55	-6	958	-0.63%
2023/04/27	3	43.93	3	44.12	44.25	0	932	0.00%
2023/04/26	12	43.40	9	43.57	43.60	3	915	0.33%
2023/04/20	2	44.58	2	44.30	44.30	0	876	0.00%
2023/04/19	2	44.98	0	0.00	44.65	2	861	0.23%
2023/04/18	1	45.15	2	44.68	44.65	-1	845	-0.12%
2023/04/17	2	44.85	0	0.00	44.95	2	831	0.24%
2023/04/13	3	44.80	3	45.15	45.15	0	752	0.00%
2023/04/11	1	44.40	0	0.00	44.45	1	701	0.14%
2023/04/06	0	0.00	5	44.50	44.45	-5	679	-0.74%
2023/03/31	3	44.20	0	0.00	44.30	3	671	0.45%
2023/03/24	3	43.98	0	0.00	44.10	3	585	0.51%
2023/03/23	2	43.68	0	0.00	43.80	2	568	0.35%
2023/03/22	0	0.00	11	43.59	43.60	-11	554	-1.99%
2023/03/21	0	0.00	27	43.10	43.55	-27	520	-5.19%
2023/03/20	2	41.95	46	41.50	42.05	-44	463	-9.48%
2023/03/16	20	38.90	0	0.00	38.90	20	417	4.79%
2023/03/10	10	39.65	0	0.00	39.70	10	431	2.32%
2023/03/08	0	0.00	20	40.53	40.70	-20	440	-4.54%
2023/03/03	0	0.00	2	39.85	39.90	-2	444	-0.45%
2023/03/02	2	39.70	12	39.71	39.80	-10	441	-2.27%
2023/02/21	3	39.00	0	0.00	39.15	3	469	0.64%
2023/02/20	0	0.00	10	39.25	39.30	-10	479	-2.09%
2023/02/17	0	0.00	2	39.23	39.20	-2	491	-0.41%
2023/02/16	0	0.00	21	38.90	38.85	-21	500	-4.20%
2023/02/10	0	0.00	1	38.40	38.70	-1	608	-0.16%
2023/02/09	1	38.60	0	0.00	38.65	1	610	0.16%
2023/02/08	0	0.00	5	39.16	39.10	-5	606	-0.82%
2023/02/03	7	39.39	0	0.00	39.25	7	628	1.11%
2023/01/30	0	0.00	15	38.30	38.25	-15	624	-2.40%
2023/01/11	3	38.10	0	0.00	38.10	3	654	0.46%
2023/01/10	5	38.12	0	0.00	38.00	5	657	0.76%
2023/01/09	0	0.00	10	38.60	38.80	-10	651	-1.54%
2022/12/28	10	37.80	0	0.00	37.70	10	696	1.44%
2022/12/26	2	38.95	0	0.00	38.90	2	713	0.28%
2022/12/23	25	38.84	0	0.00	39.25	25	716	3.49%
2022/12/22	10	39.95	0	0.00	39.95	10	716	1.40%
2022/12/20	10	40.30	0	0.00	39.60	10	740	1.35%
2022/12/15	0	0.00	10	41.35	41.30	-10	774	-1.29%
2022/12/08	0	0.00	5	39.90	39.90	-5	902	-0.55%
2022/12/07	14	39.69	0	0.00	39.45	14	922	1.52%
2022/12/01	5	40.55	0	0.00	40.60	5	1,010	0.49%
2022/11/29	10	41.58	0	0.00	41.55	10	988	1.01%
2022/11/28	0	0.00	10	41.20	41.20	-10	981	-1.02%
2022/11/17	0	0.00	10	40.70	40.65	-10	1,008	-0.99%
2022/11/15	0	0.00	9	40.50	40.40	-9	994	-0.91%
2022/11/11	0	0.00	5	40.40	40.25	-5	980	-0.51%
2022/11/10	0	0.00	21	39.99	40.25	-21	954	-2.20%
2022/11/09	0	0.00	40	39.48	39.85	-40	917	-4.36%
2022/11/08	0	0.00	5	38.90	38.80	-5	914	-0.55%
2022/11/07	0	0.00	18	39.00	38.85	-18	916	-1.96%
2022/11/04	5	38.28	10	38.40	38.50	-5	965	-0.52%
2022/11/03	0	0.00	10	38.10	38.35	-10	1,044	-0.96%
2022/11/02	0	0.00	20	37.55	37.70	-20	1,060	-1.89%
2022/11/01	0	0.00	20	36.95	37.35	-20	1,066	-1.88%
2022/10/31	0	0.00	12	36.10	36.10	-12	1,062	-1.13%
2022/10/26	8	34.90	0	0.00	35.00	8	1,076	0.74%
2022/10/21	4	34.70	1	35.00	34.95	3	1,099	0.27%
2022/10/20	21	35.24	0	0.00	35.00	21	1,099	1.91%
2022/10/19	0	0.00	10	36.95	36.10	-10	1,095	-0.91%
2022/10/17	10	35.30	0	0.00	35.95	10	1,118	0.89%
2022/10/14	0	0.00	20	36.15	36.35	-20	1,137	-1.76%
2022/10/13	20	34.48	0	0.00	34.40	20	1,144	1.75%
2022/10/12	10	35.10	1	35.60	36.05	9	1,143	0.79%
2022/10/11	10	35.50	0	0.00	35.55	10	1,157	0.86%
2022/10/07	18	37.20	0	0.00	37.15	18	1,232	1.46%
2022/10/05	0	0.00	10	38.00	37.75	-10	1,283	-0.78%
2022/10/03	0	0.00	10	37.20	37.10	-10	1,269	-0.79%
2022/09/30	1	35.10	0	0.00	35.85	1	1,262	0.08%
2022/09/28	20	35.68	0	0.00	35.10	20	1,259	1.59%
2022/09/26	38	37.20	0	0.00	36.80	38	1,236	3.07%
2022/09/23	20	38.45	0	0.00	38.05	20	1,232	1.62%
2022/09/21	10	40.05	0	0.00	39.60	10	1,208	0.83%
2022/09/19	0	0.00	6	41.42	41.60	-6	1,142	-0.53%
2022/09/16	1	41.50	1	41.10	40.80	0	1,105	0.00%
2022/09/13	1	40.75	15	40.47	39.80	-14	1,021	-1.37%
2022/09/08	0	0.00	31	38.99	39.10	-31	962	-3.22%
2022/09/06	1	36.90	0	0.00	37.15	1	897	0.11%
2022/09/05	5	37.20	0	0.00	37.25	5	892	0.56%
2022/09/02	1	37.90	2	38.50	37.90	-1	890	-0.11%
2022/08/31	0	0.00	18	38.64	38.65	-18	892	-2.02%
2022/08/30	0	0.00	11	38.10	38.20	-11	888	-1.24%
2022/08/29	26	37.34	0	0.00	37.55	26	882	2.95%
2022/08/26	3	39.30	36	39.14	38.65	-33	876	-3.77%
2022/08/25	6	37.19	0	0.00	37.25	6	825	0.73%
2022/08/23	10	36.75	5	36.78	36.75	5	824	0.61%
2022/08/18	16	37.55	0	0.00	37.70	16	820	1.95%
2022/08/17	20	37.37	10	37.55	37.50	10	817	1.22%
2022/08/15	11	37.49	0	0.00	37.60	11	804	1.37%
2022/08/10	0	0.00	13	40.85	41.10	-13	728	-1.78%
2022/08/09	3	38.60	10	38.50	38.80	-7	652	-1.07%
2022/08/08	0	0.00	10	37.95	38.00	-10	631	-1.58%
2022/08/03	10	36.90	25	36.45	36.45	-15	613	-2.44%
2022/08/01	25	38.50	0	0.00	38.50	25	608	4.11%
2022/07/20	0	0.00	2	37.43	37.50	-2	535	-0.37%
2022/07/19	2	37.03	5	37.10	37.00	-3	524	-0.57%
2022/07/18	5	37.45	0	0.00	37.50	5	516	0.97%
2022/07/15	10	38.95	12	38.44	38.40	-2	500	-0.40%
2022/07/14	2	37.75	12	38.17	38.20	-10	422	-2.37%
2022/07/13	2	37.05	20	36.55	37.05	-18	381	-4.71%
2022/07/08	0	0.00	15	36.05	35.60	-15	366	-4.09%
2022/07/07	0	0.00	10	35.10	35.00	-10	356	-2.81%
2022/07/01	10	33.85	0	0.00	33.90	10	352	2.83%
2022/06/30	15	34.70	0	0.00	34.05	15	342	4.39%
2022/06/27	0	0.00	12	36.38	36.40	-12	355	-3.37%
2022/06/21	0	0.00	1	35.35	35.95	-1	363	-0.27%
2022/06/17	21	35.31	0	0.00	35.50	21	373	5.63%
2022/06/06	0	0.00	1	37.95	37.95	-1	376	-0.27%
2022/05/31	1	37.40	1	37.70	37.50	0	407	0.00%
2022/05/27	0	0.00	13	36.50	36.45	-13	403	-3.22%
2022/05/26	0	0.00	2	36.55	36.45	-2	405	-0.49%
2022/05/16	1	36.30	1	36.50	35.80	0	421	0.00%
2022/05/11	1	35.80	1	36.35	35.50	0	429	0.00%
2022/05/10	2	35.30	2	35.83	36.25	0	429	0.00%
2022/05/09	15	35.30	0	0.00	35.20	15	423	3.54%
2022/05/03	0	0.00	1	37.40	36.95	-1	423	-0.24%
2022/04/29	0	0.00	10	37.70	37.85	-10	424	-2.36%
2022/04/27	10	36.00	0	0.00	36.50	10	435	2.30%
2022/04/26	8	37.60	0	0.00	37.90	8	433	1.84%
2022/04/25	10	38.50	0	0.00	37.85	10	433	2.30%
2022/04/19	10	39.50	0	0.00	39.60	10	436	2.29%
2022/04/11	0	0.00	3	40.35	40.00	-3	574	-0.52%
2022/04/06	5	41.30	0	0.00	41.55	5	654	0.76%
2022/03/31	18	41.69	0	0.00	41.50	18	692	2.60%
2022/03/30	1	42.35	18	43.04	42.25	-17	701	-2.42%
2022/03/28	1	41.30	1	41.80	42.15	0	707	0.00%
2022/03/25	0	0.00	3	41.85	41.80	-3	715	-0.42%
2022/03/23	1	42.00	2	42.60	42.00	-1	729	-0.14%
2022/03/21	0	0.00	1	41.40	41.45	-1	738	-0.14%
2022/03/17	0	0.00	10	41.00	41.10	-10	790	-1.26%
2022/03/10	0	0.00	1	40.65	40.75	-1	1,154	-0.09%
2022/03/08	1	39.10	2	39.25	38.90	-1	1,186	-0.08%
2022/03/07	10	39.40	0	0.00	38.90	10	1,244	0.80%
2022/03/04	7	41.01	0	0.00	40.85	7	1,273	0.55%
2022/03/03	2	42.00	0	0.00	41.90	2	1,275	0.16%
2022/03/02	0	0.00	1	41.50	41.60	-1	1,284	-0.08%
2022/03/01	0	0.00	2	41.65	41.65	-2	1,293	-0.15%
2022/02/24	12	40.64	0	0.00	40.40	12	1,294	0.93%
2022/02/23	2	42.13	0	0.00	42.05	2	1,288	0.16%
2022/02/22	21	42.35	0	0.00	42.15	21	1,285	1.63%
2022/02/21	6	43.37	0	0.00	43.40	6	1,280	0.47%
2022/02/18	0	0.00	5	43.51	43.65	-5	1,291	-0.39%
2022/02/16	1	43.50	0	0.00	43.55	1	1,308	0.08%
2022/02/15	1	43.50	1	44.10	43.45	0	1,305	0.00%
2022/02/14	2	43.55	0	0.00	43.50	2	1,307	0.15%
2022/02/09	0	0.00	6	44.99	44.90	-6	1,305	-0.46%
2022/02/08	0	0.00	5	44.50	44.40	-5	1,303	-0.38%
2022/01/26	10	43.15	0	0.00	43.00	10	1,297	0.77%
2022/01/25	1	43.25	1	43.55	43.15	0	1,297	0.00%
2022/01/24	0	0.00	2	43.30	44.00	-2	1,294	-0.15%
2022/01/21	12	44.75	0	0.00	44.80	12	1,295	0.93%
2022/01/17	0	0.00	1	45.60	45.75	-1	1,278	-0.08%
2022/01/14	16	45.10	0	0.00	45.00	16	1,279	1.25%
2022/01/13	5	45.90	0	0.00	45.95	5	1,282	0.39%
2022/01/11	0	0.00	5	47.35	46.80	-5	1,300	-0.38%
2022/01/07	5	45.90	0	0.00	46.30	5	1,290	0.39%
2022/01/06	1	47.00	0	0.00	47.00	1	1,279	0.08%
2022/01/05	8	47.33	0	0.00	47.65	8	1,272	0.63%
2022/01/04	2	49.13	11	49.01	48.80	-9	1,248	-0.72%
2022/01/03	10	48.95	11	48.35	48.85	-1	1,180	-0.08%
2021/12/30	1	47.85	5	47.90	47.70	-4	1,136	-0.35%
2021/12/28	0	0.00	12	46.49	46.60	-12	1,106	-1.08%
2021/12/24	2	44.68	0	0.00	44.45	2	1,080	0.19%
2021/12/23	5	45.00	0	0.00	45.00	5	1,067	0.47%
2021/12/20	10	44.30	0	0.00	44.40	10	1,046	0.96%
2021/12/16	1	45.65	1	45.95	45.50	0	1,043	0.00%
2021/12/14	23	45.20	0	0.00	44.95	23	1,025	2.24%
2021/12/13	16	46.94	1	46.60	46.50	15	1,005	1.49%
2021/12/10	11	47.85	0	0.00	48.05	11	974	1.13%
2021/12/09	2	49.03	1	49.70	48.75	1	964	0.10%
2021/12/08	7	48.76	1	49.30	49.30	6	929	0.65%
2021/12/07	17	47.71	51	49.16	50.30	-34	800	-4.25%
2021/12/03	5	45.75	0	0.00	46.45	5	626	0.80%
2021/12/02	5	46.05	0	0.00	45.90	5	615	0.81%
2021/12/01	0	0.00	14	46.93	46.95	-14	594	-2.35%
2021/11/30	0	0.00	21	46.07	46.40	-21	534	-3.93%
2021/11/26	1	43.30	0	0.00	42.95	1	498	0.20%
2021/11/25	0	0.00	1	44.20	44.25	-1	490	-0.20%
2021/11/24	1	42.80	0	0.00	43.25	1	483	0.21%
2021/11/17	0	0.00	1	44.45	44.35	-1	495	-0.20%
2021/11/10	0	0.00	2	43.40	43.35	-2	606	-0.33%
2021/11/04	0	0.00	5	43.26	42.95	-5	686	-0.73%
2021/11/01	0	0.00	2	43.15	43.10	-2	728	-0.27%
2021/10/29	2	43.83	0	0.00	43.40	2	741	0.27%
2021/10/20	1	44.80	4	45.13	44.70	-3	1,045	-0.29%
2021/10/19	0	0.00	1	43.70	43.75	-1	1,235	-0.08%
2021/10/15	3	42.95	1	43.40	42.85	2	1,344	0.15%
2021/10/14	1	42.40	1	42.60	42.70	0	1,356	0.00%
2021/10/12	4	42.16	0	0.00	42.00	4	1,376	0.29%
2021/10/08	0	0.00	2	44.00	43.60	-2	1,409	-0.14%
2021/10/07	0	0.00	4	43.49	44.45	-4	1,439	-0.28%
2021/10/01	24	44.06	0	0.00	43.50	24	1,536	1.56%
2021/09/29	13	45.14	0	0.00	44.85	13	1,550	0.84%
2021/09/28	1	46.10	0	0.00	46.20	1	1,560	0.06%
2021/09/27	0	0.00	7	47.21	47.35	-7	1,577	-0.44%
2021/09/24	0	0.00	1	46.50	46.60	-1	1,585	-0.06%
2021/09/23	0	0.00	11	45.19	45.90	-11	1,587	-0.69%
2021/09/22	6	43.98	1	44.95	43.80	5	1,587	0.31%
2021/09/14	1	45.50	0	0.00	45.35	1	1,615	0.06%
2021/09/13	3	45.85	0	0.00	45.85	3	1,614	0.19%
2021/09/08	7	46.03	0	0.00	45.85	7	1,642	0.43%
2021/09/07	5	47.00	0	0.00	47.00	5	1,649	0.30%
2021/09/06	2	48.45	0	0.00	48.00	2	1,648	0.12%
2021/09/01	0	0.00	1	48.50	48.85	-1	1,647	-0.06%
2021/08/31	5	47.47	0	0.00	47.60	5	1,650	0.30%
2021/08/26	0	0.00	27	47.25	47.20	-27	1,771	-1.52%
2021/08/23	0	0.00	1	47.65	47.85	-1	1,786	-0.06%
2021/08/20	1	46.55	0	0.00	46.60	1	1,786	0.06%
2021/08/19	6	46.91	0	0.00	46.60	6	1,782	0.34%
2021/08/18	2	47.38	2	48.78	48.85	0	1,765	0.00%
2021/08/17	1	47.85	0	0.00	47.85	1	1,753	0.06%
2021/08/16	12	47.86	1	48.70	48.45	11	1,748	0.63%
2021/08/13	6	50.12	0	0.00	50.60	6	1,713	0.35%
2021/08/12	2	50.60	1	51.00	50.60	1	1,713	0.06%
2021/08/11	15	51.16	3	51.53	51.00	12	1,714	0.70%
2021/08/10	21	52.80	2	52.45	51.70	19	1,732	1.10%
2021/08/09	0	0.00	1	55.00	54.10	-1	1,728	-0.06%
2021/08/06	6	54.43	0	0.00	54.60	6	1,734	0.35%
2021/08/05	10	55.73	0	0.00	55.70	10	1,740	0.57%
2021/08/04	1	57.50	1	58.00	56.80	0	1,794	0.00%
2021/08/03	6	57.25	5	57.46	57.40	1	1,800	0.06%
2021/07/30	12	56.33	26	56.95	55.30	-14	1,777	-0.79%
2021/07/29	12	54.15	1	56.50	54.50	11	1,735	0.63%
2021/07/28	9	55.18	5	55.36	55.80	4	1,734	0.23%
2021/07/27	27	57.96	5	59.30	57.60	22	1,731	1.27%
2021/07/26	9	57.82	0	0.00	57.90	9	1,699	0.53%
2021/07/23	6	58.82	13	58.10	59.10	-7	1,619	-0.43%
2021/07/22	1	57.50	5	55.28	57.50	-4	1,426	-0.28%
2021/07/21	1	51.00	1	52.50	52.80	0	1,347	0.00%
2021/07/20	2	52.45	0	0.00	51.80	2	1,337	0.15%
2021/07/19	1	54.00	0	0.00	53.50	1	1,336	0.07%
2021/07/16	0	0.00	3	54.90	54.60	-3	1,341	-0.22%
2021/07/15	0	0.00	3	55.07	55.00	-3	1,344	-0.22%
2021/07/14	2	54.00	2	52.80	54.00	0	1,312	0.00%
2021/07/13	1	52.80	2	53.20	52.50	-1	1,298	-0.08%
2021/07/12	1	50.00	0	0.00	50.00	1	1,252	0.08%
2021/07/06	1	52.40	1	52.50	52.00	0	1,276	0.00%
2021/06/29	1	53.40	0	0.00	53.10	1	1,347	0.07%
2021/06/28	0	0.00	1	53.60	54.30	-1	1,354	-0.07%
2021/06/24	0	0.00	2	53.80	53.80	-2	1,377	-0.15%
2021/06/22	2	52.80	1	53.20	52.40	1	1,437	0.07%
2021/06/18	1	54.70	1	54.20	54.20	0	1,614	0.00%
2021/06/17	0	0.00	2	54.40	54.50	-2	1,692	-0.12%
2021/06/16	1	54.60	0	0.00	54.70	1	1,755	0.06%
2021/06/15	0	0.00	2	55.40	55.90	-2	1,798	-0.11%
2021/06/08	1	56.10	0	0.00	56.10	1	1,924	0.05%
2021/06/07	2	56.65	1	56.70	57.10	1	1,922	0.05%
2021/06/04	4	58.13	2	58.80	57.80	2	1,914	0.10%
2021/06/03	2	56.60	4	58.50	58.90	-2	1,873	-0.11%
2021/06/02	0	0.00	5	55.48	55.50	-5	1,824	-0.27%
2021/05/31	2	56.10	0	0.00	55.40	2	1,821	0.11%
2021/05/27	0	0.00	1	55.80	55.60	-1	1,854	-0.05%
2021/05/26	0	0.00	1	56.30	56.50	-1	1,869	-0.05%
2021/05/25	6	55.65	0	0.00	55.70	6	1,884	0.32%
2021/05/24	0	0.00	3	55.47	55.50	-3	1,902	-0.16%
2021/05/21	0	0.00	1	55.00	56.30	-1	1,946	-0.05%
2021/05/20	3	52.90	1	52.60	52.70	2	1,950	0.10%
2021/05/19	7	52.00	10	51.82	52.20	-3	1,956	-0.15%
2021/05/18	4	50.64	4	51.19	52.30	0	1,972	0.00%
2021/05/17	3	49.60	3	50.33	47.55	0	1,992	0.00%
2021/05/14	1	53.00	0	0.00	52.10	1	1,983	0.05%
2021/05/12	2	56.00	1	52.40	54.40	1	2,013	0.05%
2021/05/11	1	59.50	0	0.00	58.10	1	1,985	0.05%
2021/05/10	1	60.70	0	0.00	61.00	1	2,009	0.05%
2021/05/07	4	61.85	0	0.00	62.30	4	2,154	0.19%
2021/05/06	1	62.10	1	63.40	61.50	0	2,414	0.00%
2021/05/05	3	59.43	2	62.15	62.50	1	2,648	0.04%
2021/05/04	1	60.00	2	58.00	58.20	-1	2,676	-0.04%
2021/05/03	3	61.43	0	0.00	60.90	3	2,658	0.11%
2021/04/29	0	0.00	5	63.00	63.10	-5	2,668	-0.19%
2021/04/27	2	64.20	1	63.20	64.50	1	2,735	0.04%
2021/04/22	2	63.40	1	62.70	62.70	1	2,986	0.03%
2021/04/21	5	63.48	5	63.20	63.30	0	3,040	0.00%
2021/04/16	6	64.35	2	64.85	64.00	4	3,083	0.13%
2021/04/15	1	64.10	0	0.00	64.50	1	3,088	0.03%
2021/04/14	4	63.73	1	63.20	63.40	3	3,106	0.10%
2021/04/13	3	64.87	1	65.70	64.10	2	3,112	0.06%
2021/04/09	1	65.80	0	0.00	65.90	1	3,114	0.03%
2021/04/08	0	0.00	1	66.20	66.70	-1	3,110	-0.03%
2021/04/07	1	66.00	1	66.70	66.40	0	3,100	0.00%
2021/04/06	1	65.20	3	66.33	66.40	-2	3,091	-0.06%
2021/04/01	3	65.23	0	0.00	65.10	3	3,087	0.10%
2021/03/31	3	66.33	2	66.55	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	1	65.70	2	66.15	65.70	-1	3,223	-0.03%
2021/03/26	1	65.00	0	0.00	65.00	1	3,224	0.03%
2021/03/25	4	65.55	0	0.00	64.80	4	3,223	0.12%
2021/03/24	9	67.28	0	0.00	66.60	9	3,182	0.28%
2021/03/23	2	68.60	0	0.00	70.60	2	3,079	0.06%
2021/03/22	3	70.40	8	71.15	69.10	-5	3,030	-0.16%
2021/03/19	0	0.00	1	70.50	69.80	-1	3,003	-0.03%
2021/03/18	0	0.00	13	69.36	69.20	-13	2,957	-0.44%
2021/03/17	1	67.50	1	68.50	68.20	0	2,960	0.00%
2021/03/16	1	68.50	6	68.38	67.90	-5	3,065	-0.16%
2021/03/15	1	65.50	0	0.00	65.90	1	3,033	0.03%
2021/03/10	0	0.00	2	63.70	64.00	-2	3,191	-0.06%
2021/03/09	1	64.10	0	0.00	64.30	1	3,316	0.03%
2021/03/08	5	64.40	0	0.00	64.00	5	3,441	0.15%
2021/03/03	1	63.70	0	0.00	65.50	1	3,684	0.03%
2021/02/26	1	65.90	0	0.00	65.90	1	3,718	0.03%
2021/02/24	3	67.33	1	68.20	66.40	2	3,841	0.05%
2021/02/23	3	68.83	1	68.30	68.30	2	3,880	0.05%
2021/02/22	1	67.60	13	67.98	68.00	-12	3,975	-0.30%
2021/02/19	8	67.48	2	67.40	67.50	6	3,986	0.15%
2021/02/18	2	67.05	24	67.08	67.40	-22	4,002	-0.55%
2021/02/17	24	66.92	2	66.40	66.20	22	4,053	0.54%
2021/02/05	1	64.00	2	64.70	64.20	-1	4,058	-0.02%
2021/02/03	1	66.00	3	66.40	65.50	-2	4,150	-0.05%
2021/02/02	3	64.97	0	0.00	65.40	3	4,231	0.07%
2021/02/01	1	64.60	0	0.00	65.90	1	4,302	0.02%
2021/01/29	6	67.13	1	69.90	66.70	5	4,422	0.11%
2021/01/28	0	0.00	12	68.68	68.70	-12	4,302	-0.28%
2021/01/27	2	68.95	3	67.03	66.30	-1	4,085	-0.02%
2021/01/26	11	66.90	11	66.13	65.80	0	3,880	0.00%
2021/01/25	1	65.60	2	66.05	65.50	-1	3,849	-0.03%
2021/01/19	5	66.40	2	68.05	66.90	3	3,938	0.08%
2021/01/18	8	66.91	37	67.06	66.90	-29	3,929	-0.74%
2021/01/15	47	65.60	47	65.65	65.90	0	3,882	0.00%
2021/01/14	48	64.26	12	65.18	65.30	36	3,933	0.92%
2021/01/13	1	62.00	1	62.20	62.00	0	4,401	0.00%
2021/01/12	1	61.90	12	61.69	61.30	-11	4,438	-0.25%
2021/01/11	2	62.30	3	62.50	62.30	-1	4,486	-0.02%
2021/01/08	0	0.00	4	61.55	61.70	-4	4,584	-0.09%
2021/01/07	0	0.00	2	62.10	62.10	-2	4,695	-0.04%
2021/01/06	2	62.70	1	64.00	62.20	1	4,805	0.02%
2021/01/05	3	63.30	0	0.00	63.00	3	4,934	0.06%
2020/12/31	0	0.00	1	64.60	64.90	-1	5,063	-0.02%
2020/12/30	1	64.00	0	0.00	63.80	1	5,149	0.02%
2020/12/29	2	64.60	0	0.00	64.40	2	5,215	0.04%
2020/12/28	9	64.92	2	64.95	64.80	7	5,272	0.13%
2020/12/25	1	65.70	2	65.70	64.70	-1	5,363	-0.02%
2020/12/24	2	65.80	3	65.90	65.80	-1	5,420	-0.02%
2020/12/23	1	64.10	3	63.60	64.70	-2	5,408	-0.04%
2020/12/18	1	64.80	0	0.00	63.20	1	5,857	0.02%
2020/12/17	1	64.60	1	65.40	64.30	0	5,931	0.00%
2020/12/16	1	64.10	14	64.21	64.10	-13	6,066	-0.21%
2020/12/15	1	64.90	1	65.30	63.40	0	6,170	0.00%
2020/12/14	1	63.80	1	63.00	63.80	0	6,381	0.00%
2020/12/11	4	64.75	2	65.30	63.30	2	6,513	0.03%
2020/12/10	10	65.65	1	65.70	65.30	9	6,504	0.14%
2020/12/09	14	63.93	5	63.98	63.90	9	6,436	0.14%
2020/12/08	4	63.18	2	62.40	63.70	2	6,553	0.03%
2020/12/07	19	61.95	2	61.85	61.80	17	6,635	0.26%
2020/12/04	19	63.12	28	63.13	62.60	-9	6,687	-0.13%
2020/12/03	13	64.75	2	65.35	63.80	11	6,785	0.16%
2020/12/02	8	66.78	6	66.87	66.20	2	6,765	0.03%
2020/12/01	3	69.77	2	70.25	69.10	1	6,766	0.01%
2020/11/30	5	69.94	17	70.89	70.50	-12	6,897	-0.17%
2020/11/27	18	70.78	7	71.06	69.50	11	6,956	0.16%
2020/11/26	2	69.65	2	69.80	69.40	0	7,336	0.00%
2020/11/25	2	70.50	2	70.75	69.70	0	7,796	0.00%
2020/11/24	11	70.78	6	71.10	70.40	5	7,972	0.06%
2020/11/23	6	71.03	8	70.81	71.50	-2	8,254	-0.02%
2020/11/20	3	69.23	5	69.76	69.60	-2	8,466	-0.02%
2020/11/19	5	69.40	2	71.00	68.80	3	8,941	0.03%
2020/11/18	1	69.80	4	69.28	69.80	-3	9,056	-0.03%
2020/11/17	1	68.10	1	69.30	68.40	0	9,244	0.00%
2020/11/16	25	69.45	25	68.92	68.70	0	9,482	0.00%
2020/11/13	2	68.85	5.3	69.26	69.10	-3.3	9,703	-0.03%
2020/11/12	5	68.60	7	69.01	68.00	-2	9,926	-0.02%
2020/11/11	4	68.48	13	68.73	67.90	-9	10,340	-0.09%
2020/11/10	26	68.49	24	69.70	68.10	2	10,724	0.02%
2020/11/09	13	68.85	17	69.36	68.90	-4	11,240	-0.04%
2020/11/06	16	68.59	9	69.56	67.70	7	11,460	0.06%
2020/11/05	1	66.40	1	66.90	66.30	0	11,486	0.00%
2020/11/04	1	66.30	3	66.43	66.80	-2	11,654	-0.02%
2020/11/03	1	65.30	1	65.90	65.00	0	11,901	0.00%
2020/11/02	0	0.00	1	64.60	64.40	-1	12,139	-0.01%
2020/10/30	4	64.88	1	64.00	64.00	3	12,466	0.02%
2020/10/29	1	64.80	0	0.00	65.00	1	12,730	0.01%
2020/10/28	14	67.48	12	66.13	66.20	2	12,750	0.02%
2020/10/27	4	66.25	2	66.65	68.00	2	12,776	0.02%
2020/10/26	5	67.78	2	69.60	66.90	3	13,043	0.02%
2020/10/23	0	0.00	1	69.00	69.40	-1	13,250	-0.01%
2020/10/22	7	69.01	6	69.05	68.40	1	13,282	0.01%
2020/10/21	29	73.44	23	72.83	69.50	6	13,215	0.05%
2020/10/20	0	0.00	3	70.70	71.00	-3	12,729	-0.02%
2020/10/19	21	69.21	21	69.63	70.10	0	12,720	0.00%
2020/10/16	10	68.60	13	68.95	68.60	-3	12,720	-0.02%
2020/10/15	4	71.08	2	70.65	68.50	2	12,628	0.02%
2020/10/14	4	70.55	6	71.52	71.90	-2	12,530	-0.02%
2020/10/13	1	70.20	5	70.72	70.20	-4	12,454	-0.03%
2020/10/12	1	68.60	4	68.98	68.00	-3	12,348	-0.02%
2020/10/08	15	68.39	12	69.18	68.90	3	12,348	0.02%
2020/10/07	13	69.22	16	68.94	69.50	-3	12,275	-0.02%
2020/10/06	1	66.90	1	67.50	66.40	0	12,241	0.00%
2020/10/05	4	64.78	4	65.65	66.70	0	12,298	0.00%
2020/09/30	4	62.50	5	62.94	65.20	-1	12,311	-0.01%
2020/09/29	4	63.50	6	64.63	63.70	-2	12,351	-0.02%
2020/09/28	5	65.30	3	65.70	65.20	2	12,376	0.02%
2020/09/25	4	68.48	24	67.38	65.00	-20	12,408	-0.16%
2020/09/24	20	70.45	17	69.01	68.00	3	12,452	0.02%
2020/09/23	9	70.50	10	70.96	71.90	-1	12,462	-0.01%
2020/09/22	15	69.15	1	70.60	68.60	14	12,353	0.11%
2020/09/21	16	69.66	7	70.74	71.20	9	12,464	0.07%
2020/09/18	15	73.03	15	71.99	70.60	0	12,363	0.00%
2020/09/17	10	72.14	7	72.57	71.10	3	12,289	0.02%
2020/09/16	2	69.70	6	70.42	70.30	-4	12,113	-0.03%
2020/09/15	2	68.35	0	0.00	66.80	2	12,036	0.02%
2020/09/14	1	66.10	2	66.80	68.10	-1	12,215	-0.01%
2020/09/11	9	67.34	16	67.36	66.60	-7	12,511	-0.06%
2020/09/10	7	71.73	5	70.92	69.50	2	12,547	0.02%
2020/09/09	1	71.00	2.5	70.31	71.00	-1.5	12,540	-0.01%
2020/09/08	8	70.58	11	71.31	70.20	-3	12,480	-0.02%
2020/09/07	6	70.02	2	70.80	68.50	4	12,342	0.03%
2020/09/04	5	69.76	8	69.56	70.50	-3	12,320	-0.02%
2020/09/03	15	72.43	8	71.30	70.50	7	12,474	0.06%
2020/09/02	4	73.18	38	71.99	73.00	-34	12,380	-0.27%
2020/09/01	35	75.93	47	73.74	72.50	-12	12,242	-0.10%
2020/08/31	17	73.51	16	72.28	73.50	1	11,881	0.01%
2020/08/28	8	68.20	8	68.68	69.30	0	11,452	0.00%
2020/08/27	44	68.65	7	69.16	66.80	37	11,349	0.33%
2020/08/26	8	67.91	8	68.05	68.10	0	11,088	0.00%
2020/08/25	33	67.00	46.2	66.43	68.00	-13.2	10,874	-0.12%
2020/08/24	10	63.00	40	62.84	63.90	-30	10,490	-0.29%
2020/08/21	59	63.83	27	63.74	62.80	32	10,397	0.31%
2020/08/20	35	64.18	65	60.63	62.60	-30	10,254	-0.29%
2020/08/19	65	67.47	47	66.28	65.30	18	10,087	0.18%
2020/08/18	13	69.08	39	69.92	67.40	-26	9,851	-0.26%
2020/08/17	93.2	69.09	18	69.53	72.50	75.2	9,610	0.78%
2020/08/14	33	66.94	54	66.12	68.40	-21	9,199	-0.23%
2020/08/13	29	62.49	42	62.34	62.20	-13	8,769	-0.15%
2020/08/12	20	56.66	25	56.92	59.00	-5	8,148	-0.06%
2020/08/11	15	54.49	82	54.75	53.70	-67	7,837	-0.85%
2020/08/10	10	53.80	5	53.66	54.50	5	7,687	0.07%
2020/08/07	45	52.75	26.1	53.70	53.80	18.9	7,532	0.25%
2020/08/06	76	52.72	6	53.03	50.80	70	7,271	0.96%
2020/08/05	12	50.53	14	50.81	52.40	-2	7,014	-0.03%
2020/08/04	7	49.27	12	48.65	47.65	-5	6,718	-0.07%
2020/08/03	6	46.68	4	47.06	46.90	2	6,440	0.03%
2020/07/31	5	46.82	1	46.55	46.55	4	6,389	0.06%
2020/07/30	8	46.93	2	46.38	46.75	6	6,358	0.09%
2020/07/29	39	45.76	45	45.81	46.50	-6	6,142	-0.10%
2020/07/28	3	42.62	7	42.60	42.95	-4	5,892	-0.07%
2020/07/27	2	42.65	8	42.93	42.50	-6	5,856	-0.10%
2020/07/24	1	42.15	1	42.50	41.65	0	5,849	0.00%
2020/07/23	2	41.50	3	42.42	41.85	-1	5,884	-0.02%
2020/07/22	0	0.00	6	41.16	42.20	-6	5,902	-0.10%
2020/07/21	1	40.15	0	0.00	40.25	1	5,859	0.02%
2020/07/20	1	39.05	0	0.00	40.00	1	5,885	0.02%
2020/07/17	4	39.66	7	40.62	39.30	-3	5,909	-0.05%
2020/07/16	4	39.01	1	39.25	39.45	3	5,928	0.05%
2020/07/15	9	40.60	0	0.00	39.80	9	5,889	0.15%
2020/07/14	4	41.10	7	42.07	40.80	-3	5,915	-0.05%
2020/07/13	6	41.93	6	42.88	41.75	0	5,899	0.00%
2020/07/10	12	42.51	3	42.82	41.70	9	5,862	0.15%
2020/07/09	1	44.20	1	44.75	44.95	0	5,790	0.00%
2020/07/08	0	0.00	11	44.10	44.75	-11	5,739	-0.19%
2020/07/07	2	42.15	6	42.98	42.75	-4	5,627	-0.07%
2020/07/06	0	0.00	6	42.78	42.80	-6	5,554	-0.11%
2020/07/03	3	42.83	5	41.94	41.75	-2	5,510	-0.04%
2020/07/02	5	41.40	26	41.53	41.25	-21	5,425	-0.39%
2020/07/01	1	39.55	7	39.94	39.30	-6	5,310	-0.11%
2020/06/30	12.6	39.36	27	39.19	40.10	-14.4	5,257	-0.27%
2020/06/29	1	37.05	6	37.67	37.80	-5	5,209	-0.10%
2020/06/24	4	37.29	2	37.30	37.15	2	5,224	0.04%
2020/06/23	10	37.53	5	38.11	37.50	5	5,231	0.10%
2020/06/22	5	37.38	1	37.90	37.20	4	5,196	0.08%
2020/06/19	16	37.98	9	39.22	37.85	7	5,180	0.14%
2020/06/18	8.6	39.09	29	38.17	39.45	-20.4	4,987	-0.41%
2020/06/17	7	36.03	1	36.10	35.90	6	4,669	0.13%
2020/06/16	0	0.00	7	34.67	34.55	-7	4,502	-0.16%
2020/06/15	4	33.50	6	34.05	33.15	-2	4,405	-0.05%
2020/06/12	7	33.21	0	0.00	33.30	7	4,416	0.16%
2020/06/11	7	34.67	61	33.65	33.65	-54	4,454	-1.21%
2020/06/10	74	36.26	1	35.55	35.55	73	4,425	1.65%
2020/06/09	0	0.00	12	36.28	36.65	-12	4,268	-0.28%
2020/06/08	0	0.00	10	35.83	35.65	-10	4,266	-0.23%
2020/06/05	22	35.72	21	36.47	35.50	1	4,345	0.02%
2020/06/04	0	0.00	149	35.59	35.85	-149	4,346	-3.43%	大賣/鉅額交易
2020/06/03	10	34.90	1	35.70	34.90	9	4,323	0.21%
2020/06/02	48	35.01	0	0.00	35.05	48	4,203	1.14%
2020/06/01	99	35.39	0	0.00	35.50	99	4,134	2.39%
2020/05/29	15	35.92	4	35.56	36.15	11	4,056	0.27%
2020/05/28	5	34.42	23	34.24	35.00	-18	3,942	-0.46%
2020/05/27	5	33.43	21	34.04	33.45	-16	3,800	-0.42%
2020/05/26	44	33.38	27	33.48	33.25	17	3,756	0.45%
2020/05/25	44	32.22	50	32.23	32.80	-6	3,677	-0.16%
2020/05/22	8	31.28	8	31.91	31.20	0	3,647	0.00%
2020/05/21	6	30.28	4	30.83	31.90	2	3,642	0.05%
2020/05/19	2	29.10	0	0.00	28.95	2	3,564	0.06%
2020/05/15	2	29.78	0	0.00	28.85	2	3,583	0.06%
2020/05/14	3	30.35	0	0.00	29.90	3	3,546	0.08%
2020/05/13	1	31.80	1	31.75	31.60	0	3,513	0.00%
2020/05/12	0	0.00	5	32.30	32.35	-5	3,502	-0.14%
2020/05/11	7	32.19	0	0.00	32.00	7	3,488	0.20%
2020/05/08	4	33.04	0	0.00	32.80	4	3,435	0.12%
2020/05/07	4	33.00	0	0.00	33.25	4	3,423	0.12%
2020/05/06	7	33.78	1	34.00	33.20	6	3,421	0.18%
2020/05/05	1	33.45	1	33.75	34.00	0	3,389	0.00%
2020/04/30	0	0.00	1	33.50	33.45	-1	3,289	-0.03%
2020/04/29	0	0.00	26	34.03	33.40	-26	3,270	-0.79%
2020/04/28	27	33.19	1	33.30	33.30	26	3,216	0.81%
2020/04/27	1	31.35	2	31.83	32.20	-1	3,203	-0.03%
2020/04/24	6	31.70	13	31.45	31.00	-7	3,252	-0.22%
2020/04/23	2	31.30	1	31.35	31.65	1	3,276	0.03%
2020/04/22	8	30.38	10	30.67	30.80	-2	3,273	-0.06%
2020/04/21	2	30.73	0	0.00	29.50	2	3,234	0.06%
2020/04/17	0	0.00	10	32.55	32.00	-10	3,225	-0.31%
2020/04/15	0	0.00	1	31.95	31.95	-1	3,167	-0.03%
2020/04/14	11	32.09	5	31.83	31.50	6	3,148	0.19%
2020/04/13	1	30.30	0	0.00	30.00	1	3,105	0.03%
2020/04/10	5	30.90	0	0.00	30.70	5	3,082	0.16%
2020/04/09	0	0.00	1	32.95	31.30	-1	3,082	-0.03%
2020/04/08	10	31.33	11	31.43	31.50	-1	3,068	-0.03%
2020/04/07	18	29.38	17	29.54	30.55	1	3,067	0.03%
2020/04/06	0	0.00	2	27.63	27.80	-2	2,988	-0.07%
2020/03/31	1	26.90	1	27.60	26.55	0	2,890	0.00%
2020/03/26	2	23.75	9	23.77	24.50	-7	2,734	-0.26%
2020/03/25	30	23.43	35	22.95	22.85	-5	2,835	-0.18%
2020/03/24	40	21.83	38	22.07	22.15	2	3,032	0.07%
2020/03/23	6	21.01	2	20.95	20.90	4	3,120	0.13%
2020/03/20	0	0.00	1	23.60	23.20	-1	3,200	-0.03%
2020/03/19	3	21.95	0	0.00	21.80	3	3,453	0.09%
2020/03/18	4	25.18	0	0.00	24.20	4	3,747	0.11%
2020/03/17	2	25.40	1	26.25	25.40	1	3,991	0.03%
2020/03/16	5	29.88	2	28.30	28.20	3	3,997	0.08%
2020/03/13	1	29.25	0	0.00	31.25	1	3,945	0.03%
2020/03/12	4	33.13	0	0.00	32.50	4	3,852	0.10%
2020/03/11	3	32.70	3	34.25	35.45	0	3,867	0.00%
2020/03/10	3	30.40	1	32.55	32.65	2	3,761	0.05%
2020/03/09	6	31.44	3	31.43	31.15	3	3,662	0.08%
2020/03/05	5	33.38	0	0.00	33.05	5	3,693	0.14%
2020/03/03	13	34.34	40	33.55	33.70	-27	3,706	-0.73%
2020/03/02	16	31.09	10	32.01	32.25	6	3,682	0.16%
2020/02/27	4	32.45	33	32.51	31.90	-29	3,673	-0.79%
2020/02/26	3	33.25	0	0.00	33.05	3	3,640	0.08%
2020/02/25	9	32.90	6	33.08	33.40	3	3,622	0.08%
2020/02/24	14	33.54	0	0.00	33.50	14	3,605	0.39%
2020/02/21	4	35.15	0	0.00	35.00	4	3,583	0.11%
2020/02/20	0	0.00	2	35.48	35.25	-2	3,588	-0.06%
2020/02/19	0	0.00	20	35.20	35.70	-20	3,622	-0.55%
2020/02/18	10	35.84	1	35.15	35.15	9	3,641	0.25%
2020/02/14	4	36.18	2	36.60	36.80	2	3,669	0.05%
2020/02/13	9	36.91	0	0.00	35.90	9	3,692	0.24%
2020/02/12	2	36.35	0	0.00	36.70	2	3,786	0.05%
2020/02/10	4	35.35	0	0.00	35.80	4	3,857	0.10%
2020/02/07	1	36.30	0	0.00	36.30	1	3,899	0.03%
2020/02/06	4	37.30	4	38.15	37.90	0	3,939	0.00%
2020/02/05	1	37.05	0	0.00	36.80	1	3,955	0.03%
2020/02/04	6	37.53	1	37.60	37.75	5	4,067	0.12%
2020/02/03	2	36.40	30	35.50	36.50	-28	4,168	-0.67%
2020/01/31	30	37.99	0	0.00	37.20	30	4,529	0.66%
2020/01/30	2	37.53	53	38.23	37.50	-51	4,568	-1.12%
2020/01/20	6	41.46	10	41.43	41.60	-4	4,567	-0.09%
2020/01/17	3	39.87	20	40.05	39.90	-17	4,563	-0.37%
2020/01/16	1	39.30	3	39.17	39.30	-2	4,610	-0.04%
2020/01/15	10	37.98	5	38.50	38.30	5	4,674	0.11%
2020/01/14	6	37.75	12	38.14	38.50	-6	4,783	-0.13%
2020/01/13	12	37.15	19	37.15	37.40	-7	4,853	-0.14%
2020/01/10	1	35.60	11	35.75	35.60	-10	4,929	-0.20%
2020/01/09	2	36.05	3	35.97	35.90	-1	5,147	-0.02%
2020/01/08	2	36.15	1	36.40	36.10	1	5,915	0.02%
2020/01/07	6	36.60	0	0.00	36.50	6	6,491	0.09%
2020/01/06	3	37.43	5	37.26	37.10	-2	6,662	-0.03%
2020/01/03	6	38.58	1	37.35	37.30	5	6,787	0.07%
2019/12/31	4	38.49	3	38.80	39.00	1	7,504	0.01%
2019/12/27	0	0.00	4	39.35	39.20	-4	7,535	-0.05%
2019/12/26	0	0.00	6	39.65	39.75	-6	7,616	-0.08%
2019/12/24	4	39.58	3	40.23	39.70	1	7,703	0.01%
2019/12/23	3	39.27	1	40.00	39.00	2	7,707	0.03%
2019/12/20	3	39.17	6	39.72	39.80	-3	7,716	-0.04%
2019/12/19	36	39.86	11	39.29	39.05	25	7,609	0.33%
2019/12/18	50	43.34	42	43.52	43.35	8	7,431	0.11%
2019/12/17	29	43.07	27	43.32	43.10	2	7,484	0.03%
2019/12/16	40.7	43.12	38	42.37	43.20	2.7	7,401	0.04%
2019/12/13	53	41.78	1	41.55	41.15	52	7,155	0.73%
2019/12/12	6	38.91	24	40.16	40.85	-18	6,894	-0.26%
2019/12/10	2	36.53	0	0.00	36.55	2	6,868	0.03%
2019/12/09	1	37.10	0	0.00	37.15	1	7,069	0.01%
2019/12/06	2	37.05	4	37.71	36.90	-2	7,213	-0.03%
2019/12/05	0	0.00	3	35.92	36.10	-3	7,134	-0.04%
2019/12/04	0	0.00	1	35.70	35.50	-1	7,178	-0.01%
2019/12/03	0	0.00	1	35.90	35.75	-1	7,256	-0.01%
2019/12/02	2	35.63	0	0.00	35.40	2	7,328	0.03%
2019/11/29	1	36.05	0	0.00	36.10	1	7,345	0.01%
2019/11/27	2	36.88	36	36.65	36.50	-34	7,443	-0.46%
2019/11/26	2	36.40	9	36.50	36.55	-7	7,519	-0.09%
2019/11/21	2	35.80	2	36.35	36.50	0	7,819	0.00%
2019/11/20	2	36.23	0	0.00	36.15	2	7,883	0.03%
2019/11/19	5	37.22	0	0.00	36.65	5	8,003	0.06%
2019/11/18	3	36.33	4	37.21	37.25	-1	8,133	-0.01%
2019/11/15	10	37.01	1	37.45	36.80	9	8,235	0.11%
2019/11/14	5	37.11	0	0.00	37.15	5	8,468	0.06%
2019/11/13	0	0.00	2	36.75	36.40	-2	8,733	-0.02%
2019/11/12	0	0.00	4	36.68	36.85	-4	8,846	-0.05%
2019/11/11	11	36.69	3	36.47	36.40	8	9,150	0.09%
2019/11/08	6	38.11	7	38.46	38.10	-1	9,222	-0.01%
2019/11/07	2	37.50	0	0.00	37.50	2	9,447	0.02%
2019/11/06	0	0.00	10	38.50	38.00	-10	9,661	-0.10%
2019/11/05	2	37.80	1	37.40	38.20	1	9,871	0.01%
2019/11/04	1	37.60	2	38.20	37.55	-1	10,207	-0.01%
2019/11/01	4	37.99	6	37.76	38.00	-2	10,398	-0.02%
2019/10/31	9	37.87	3	38.33	37.40	6	10,604	0.06%
2019/10/30	64	38.09	13	39.95	37.60	51	11,345	0.45%
2019/10/29	11	41.83	1	43.00	41.00	10	11,324	0.09%
2019/10/28	2	42.03	0	0.00	42.45	2	11,523	0.02%
2019/10/25	5	41.99	3	41.75	41.50	2	11,500	0.02%
2019/10/24	10	43.13	3	43.13	43.10	7	11,493	0.06%
2019/10/23	5	44.30	7	44.20	43.80	-2	11,480	-0.02%
2019/10/22	1	44.65	10	43.47	43.90	-9	11,430	-0.08%
2019/10/21	0	0.00	2	44.53	44.20	-2	11,398	-0.02%
2019/10/18	2	44.65	2	44.40	44.95	0	11,464	0.00%
2019/10/17	1	44.65	5	44.42	44.55	-4	11,485	-0.03%
2019/10/16	50	45.55	42	45.10	43.50	8	11,466	0.07%
2019/10/15	13	41.63	18	41.46	43.45	-5	10,853	-0.05%
2019/10/14	2	39.50	52	40.10	39.50	-50	10,371	-0.48%
2019/10/09	4	38.30	4	38.43	38.35	0	10,313	0.00%
2019/10/08	17	39.15	15	39.12	37.30	2	10,275	0.02%
2019/10/07	4	38.48	18	39.39	39.60	-14	9,884	-0.14%
2019/10/04	2	36.20	2	36.35	36.00	0	9,755	0.00%
2019/10/03	1	37.45	1	36.70	36.70	0	9,868	0.00%
2019/10/02	1	36.80	1	37.65	37.45	0	9,920	0.00%
2019/09/27	16	35.35	2	36.60	35.10	14	10,001	0.14%
2019/09/26	4	37.08	0	0.00	36.55	4	10,049	0.04%
2019/09/25	2	36.85	0	0.00	37.65	2	10,105	0.02%
2019/09/24	4	37.89	10	37.40	37.40	-6	10,136	-0.06%
2019/09/20	7	38.97	17	38.64	38.45	-10	10,035	-0.10%
2019/09/19	11	37.91	1	37.80	37.75	10	9,852	0.10%
2019/09/17	3	37.87	0	0.00	37.15	3	9,763	0.03%
2019/09/16	11	38.25	1	38.35	38.20	10	9,684	0.10%
2019/09/12	38	40.13	55	39.60	39.20	-17	9,625	-0.18%
2019/09/11	50	38.72	21	38.80	39.00	29	9,314	0.31%
2019/09/10	2	36.48	23	38.08	37.65	-21	9,092	-0.23%
2019/09/09	0	0.00	21	36.80	36.90	-21	8,909	-0.24%
2019/09/06	2	37.95	7	37.74	37.35	-5	8,868	-0.06%
2019/09/05	1	36.90	8	37.45	37.80	-7	8,807	-0.08%
2019/09/04	7	36.77	5.6	37.31	36.65	1.4	8,716	0.02%
2019/09/03	14	37.53	4	38.29	37.20	10	8,612	0.12%
2019/09/02	34	37.31	1	38.00	38.20	33	8,549	0.39%
2019/08/30	5	37.75	5	38.05	37.30	0	8,486	0.00%
2019/08/29	5	37.55	4	37.20	37.05	1	8,397	0.01%
2019/08/27	1	37.45	10	37.15	37.15	-9	8,125	-0.11%
2019/08/26	9	38.12	1	37.15	37.00	8	8,056	0.10%
2019/08/23	2	39.90	0	0.00	39.60	2	7,933	0.03%
2019/08/22	6	40.53	0	0.00	40.55	6	7,845	0.08%
2019/08/21	6	39.28	4	40.76	41.50	2	7,702	0.03%
2019/08/20	31	41.48	0	0.00	40.10	31	7,552	0.41%
2019/08/19	13	42.54	1	43.45	41.90	12	7,402	0.16%
2019/08/16	0	0.00	32	41.95	41.70	-32	7,134	-0.45%
2019/08/15	18	39.72	3	39.48	39.50	15	6,816	0.22%
2019/08/14	10	40.00	19	40.39	40.50	-9	6,681	-0.13%
2019/08/13	2	36.80	1	38.90	38.60	1	6,335	0.02%
2019/08/12	33	38.86	8	39.17	37.50	25	6,146	0.41%
2019/08/08	15	37.01	6	36.50	39.25	9	5,860	0.15%
2019/08/07	2	37.60	0	0.00	35.70	2	5,612	0.04%
2019/08/06	7	34.92	5	36.10	36.00	2	5,343	0.04%
2019/08/05	1	38.55	0	0.00	37.40	1	4,944	0.02%
2019/08/02	80	41.51	96	41.10	39.55	-16	4,705	-0.34%
2019/08/01	131	41.52	110	41.68	42.90	21	4,364	0.48%	大買/大賣/
2019/07/31	75	38.45	82	38.10	39.90	-7	3,490	-0.20%
2019/07/30	24	36.29	22	36.03	36.75	2	3,115	0.06%
2019/07/26	25	33.91	6	33.81	33.55	19	2,786	0.68%
2019/07/25	7	32.69	5	33.95	32.80	2	2,671	0.07%
2019/07/23	0	0.00	1	34.00	33.95	-1	2,509	-0.04%
2019/07/22	0	0.00	1	32.60	33.55	-1	2,412	-0.04%
2019/07/19	0	0.00	1	30.80	32.80	-1	2,226	-0.04%
2019/07/18	4	32.23	5	30.03	30.30	-1	2,079	-0.05%
2019/07/17	4	29.90	5	29.20	30.00	-1	1,856	-0.05%
2019/07/15	0	0.00	2	26.60	26.40	-2	1,554	-0.13%
2019/07/11	0	0.00	1	25.00	25.40	-1	1,318	-0.08%
2019/07/10	2	25.45	0	0.00	25.40	2	1,228	0.16%
2019/07/09	5	26.60	0	0.00	26.50	5	1,049	0.48%
2019/07/05	0	0.00	40.3	23.18	24.50	-40.3	770	-5.23%
2019/07/04	10	23.25	0	0.00	23.25	10	667	1.50%
2019/07/03	3	22.50	7	22.82	22.80	-4	561	-0.71%
2019/07/02	31	21.94	0	0.00	21.95	31	440	7.04%
2019/07/01	1	20.90	1	20.45	20.90	0	329	0.00%
2019/03/21	1	18.50	0	0.00	18.60	1	154	0.65%
2019/03/15	0	0.00	2	18.38	18.50	-2	124	-1.61%
2019/02/26	0	0.00	1	18.20	18.20	-1	135	-0.74%
2019/01/22	0	0.00	5	17.45	17.50	-5	230	-2.17%
2018/12/27	0	0.00	3.8	17.54	17.65	-3.8	299	-1.25%
2018/12/12	0	0.00	1	17.90	17.85	-1	344	-0.29%
2018/12/04	0	0.00	1	18.00	18.05	-1	401	-0.25%
2018/10/09	1	15.30	0	0.00	15.50	1	655	0.15%
2018/07/30	0	0.00	1	19.00	19.20	-1	852	-0.12%
2018/07/20	0	0.00	1	18.30	18.25	-1	772	-0.13%
2018/07/18	0	0.00	2.7	18.23	18.40	-2.7	743	-0.36%
2018/07/13	1	17.45	0	0.00	17.50	1	650	0.15%
2018/05/25	1	15.45	0	0.00	15.45	1	365	0.27%
2018/05/21	0	0.00	5	15.30	15.60	-5	365	-1.37%
2018/03/23	0	0.00	1	15.75	16.00	-1	428	-0.23%
2018/03/21	1	16.50	0	0.00	16.40	1	412	0.24%
2018/03/20	0	0.00	1	15.95	16.05	-1	399	-0.25%
2018/02/21	2	16.30	0	0.00	16.45	2	332	0.60%