精元 (2387)-國泰-新莊券商分點個股進出

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
60.2
漲跌
▼0.2
漲幅
-0.33%
成交量
662張
產業
上市電腦週邊類股
306人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精元 (2387)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	0	59.80	0	0.00	59.90	0	985	0.00%
2024/06/19	0	0.00	4	60.13	59.80	-4	1,103	-0.36%
2024/06/14	2	60.20	0	0.00	60.20	2	1,202	0.17%
2024/06/12	0	0.00	1	60.00	60.10	-1	1,219	-0.08%
2024/06/04	0	0.00	1	60.90	60.70	-1	1,353	-0.07%
2024/05/24	0	0.00	1	60.90	61.10	-1	1,531	-0.07%
2024/05/21	2	62.25	0	0.00	62.00	2	1,665	0.12%
2024/05/20	1	62.50	0.2	63.56	62.60	0.8	1,691	0.05%
2024/05/17	1.5	62.43	0	0.00	62.70	1.5	1,701	0.09%
2024/05/16	0	62.60	0	0.00	62.60	0	1,739	0.00%
2024/05/15	1	62.30	0	0.00	62.30	1	1,865	0.05%
2024/05/14	1	62.28	0	0.00	62.20	1	1,920	0.05%
2024/05/13	0.1	62.40	0	0.00	62.20	0.1	1,921	0.00%
2024/05/10	1.1	63.30	0	0.00	63.20	1.1	1,921	0.05%
2024/05/08	1	63.50	0	0.00	63.90	1	1,899	0.05%
2024/05/07	0	0.00	1.1	62.92	63.10	-1.1	1,885	-0.06%
2024/05/06	1	62.60	2	62.70	62.80	-1	1,880	-0.06%
2024/05/03	0.2	62.30	0	0.00	62.20	0.2	1,877	0.01%
2024/05/02	2.3	62.16	0	0.00	62.40	2.3	1,869	0.12%
2024/04/18	0.1	60.20	0	0.00	60.20	0.1	1,884	0.00%
2024/04/16	0.1	60.10	1	59.20	59.40	-1	1,939	-0.05%
2024/04/15	5.1	61.80	0	0.00	61.30	5.1	1,928	0.26%
2024/04/12	0	0.00	3	62.37	62.80	-3	1,973	-0.15%
2024/04/11	1	61.80	1	61.70	62.10	0	2,036	0.00%
2024/04/10	4	62.78	0	63.80	62.70	4	2,056	0.19%
2024/04/09	1	62.59	2	62.20	61.90	-1	2,057	-0.05%
2024/04/03	1	63.10	1	63.00	62.90	0	2,069	0.00%
2024/04/02	6	63.85	2	63.60	63.60	4	2,080	0.19%
2024/04/01	0	0.00	0.1	64.51	64.50	-0.1	2,109	0.00%
2024/03/29	8	62.81	3	62.97	63.20	5	2,102	0.24%
2024/03/28	12	63.77	5	63.78	63.70	7	2,119	0.33%
2024/03/27	4	63.08	3	63.61	64.20	1	2,174	0.04%
2024/03/26	7	64.33	6	63.92	63.00	1	2,217	0.05%
2024/03/25	2.1	66.33	5.2	66.46	66.10	-3.1	2,399	-0.13%
2024/03/22	8.1	65.39	2	65.90	65.80	6.1	2,405	0.25%
2024/03/21	0	0.00	4	64.00	64.60	-4	2,363	-0.17%
2024/03/20	3	62.57	12.3	63.43	63.60	-9.3	2,403	-0.39%
2024/03/19	3.1	62.00	0	0.00	62.00	3.1	2,706	0.11%
2024/03/18	0.2	60.53	3	60.10	61.10	-2.9	3,007	-0.09%
2024/03/15	2	60.70	2	60.20	60.00	0	3,015	0.00%
2024/03/13	3	60.50	2	60.75	60.30	1	3,032	0.03%
2024/03/11	0	61.40	0	0.00	61.30	0	3,028	0.00%
2024/03/08	0.1	62.70	6	62.82	63.00	-5.9	3,023	-0.20%
2024/03/07	0.3	64.26	0.1	64.30	64.90	0.2	2,993	0.01%
2024/03/06	0	0.00	1	64.90	64.70	-1	2,991	-0.03%
2024/03/04	5	64.20	12	64.44	64.10	-7	2,941	-0.24%
2024/03/01	0	0.00	0.3	64.20	63.90	-0.3	2,921	-0.01%
2024/02/29	1	63.90	10	63.78	64.30	-9	2,931	-0.31%
2024/02/27	1.1	64.55	0	0.00	64.00	1.1	2,922	0.04%
2024/02/26	2.1	63.58	11	63.94	64.80	-8.9	2,903	-0.31%
2024/02/23	4	62.33	0.3	61.80	61.90	3.7	2,833	0.13%
2024/02/22	2	62.70	4.1	62.98	62.90	-2.1	2,831	-0.07%
2024/02/21	0	0.00	1	62.00	62.00	-1	2,847	-0.04%
2024/02/20	3	61.47	3.1	62.25	61.40	-0.1	2,877	0.00%
2024/02/19	3	61.80	1	62.10	62.30	2	2,895	0.07%
2024/02/16	5.1	61.76	14.7	61.93	61.70	-9.6	2,911	-0.33%
2024/02/15	0.2	59.70	5.8	59.09	59.50	-5.6	2,838	-0.20%
2024/02/02	0	0.00	0.1	56.80	56.90	-0.1	3,166	0.00%
2024/02/01	0	0.00	5	56.12	55.90	-5	3,158	-0.16%
2024/01/31	0	0.00	1	56.60	56.30	-1	3,156	-0.03%
2024/01/30	2	56.50	2	56.50	56.50	0	3,157	0.00%
2024/01/26	0.1	56.40	0	0.00	56.60	0.1	3,178	0.00%
2024/01/25	2	56.90	0	0.00	56.80	2	3,182	0.06%
2024/01/24	2	57.35	0	0.00	57.10	2	3,194	0.06%
2024/01/23	4	56.75	4	56.88	56.80	0	3,219	0.00%
2024/01/22	0	0.00	1.1	57.25	57.30	-1.1	3,219	-0.03%
2024/01/19	3	55.83	1	56.10	56.10	2	3,213	0.06%
2024/01/17	1.1	56.05	0	0.00	55.70	1.1	3,191	0.03%
2024/01/16	1	56.80	0	0.00	56.80	1	3,177	0.03%
2024/01/15	0	0.00	1.3	57.16	57.10	-1.3	3,170	-0.04%
2024/01/12	1	56.20	0	0.00	56.30	1	3,169	0.03%
2024/01/11	1	56.70	3	56.70	56.80	-2	3,161	-0.06%
2024/01/10	5.3	56.49	1	56.40	56.50	4.3	3,174	0.13%
2024/01/09	1	58.00	3.2	58.63	58.50	-2.2	3,128	-0.07%
2024/01/08	4.3	58.63	2	60.15	57.80	2.3	3,119	0.07%
2024/01/05	2	58.85	8.1	59.29	59.20	-6.1	3,063	-0.20%
2024/01/04	6.1	57.80	0	0.00	57.70	6.1	2,995	0.20%
2024/01/03	6	59.05	0	0.00	58.80	6	2,962	0.20%
2024/01/02	1	59.50	5	59.90	59.50	-4	2,947	-0.14%
2023/12/29	1	59.60	1	59.40	59.40	0	2,931	0.00%
2023/12/28	0.1	59.30	0	0.00	59.00	0.1	2,921	0.00%
2023/12/27	4.1	59.94	5.3	59.78	59.60	-1.3	2,907	-0.04%
2023/12/26	0	58.60	0	0.00	58.60	0	2,870	0.00%
2023/12/25	4	58.50	2	58.55	58.10	2	2,862	0.07%
2023/12/22	8	59.68	2	59.40	59.30	6	2,838	0.21%
2023/12/21	7	60.57	5.2	60.43	60.60	1.8	2,778	0.07%
2023/12/20	12.1	60.80	17.2	60.97	60.20	-5.1	2,720	-0.19%
2023/12/19	3.4	56.99	4.3	57.73	58.40	-0.9	2,501	-0.04%
2023/12/18	3	58.13	1	58.49	58.10	2	2,467	0.08%
2023/12/15	11.1	58.97	17	59.24	58.50	-5.9	2,461	-0.24%
2023/12/14	37.2	61.01	10.2	61.85	59.50	27	2,421	1.11%
2023/12/13	23	61.25	23	61.55	62.80	0	2,101	0.00%
2023/12/12	1	57.10	0	0.00	57.10	1	1,811	0.06%
2023/12/08	2	57.40	1	57.70	57.00	1	2,017	0.05%
2023/12/06	0	0.00	5.1	56.34	56.80	-5.1	2,014	-0.26%
2023/12/05	4	55.33	2.9	55.41	55.10	1.1	2,039	0.06%
2023/12/04	1	56.30	0.2	56.30	56.20	0.8	2,025	0.04%
2023/12/01	1	55.80	0.4	56.01	55.70	0.7	2,039	0.03%
2023/11/30	1.1	55.21	0	0.00	55.30	1.1	2,056	0.05%
2023/11/29	0	0.00	1.1	55.56	54.90	-1.1	2,047	-0.06%
2023/11/28	0	0.00	1	55.38	55.30	-1	2,046	-0.05%
2023/11/27	6	54.75	13.4	55.15	54.50	-7.4	2,043	-0.36%
2023/11/24	3	56.03	1	56.50	56.00	2	2,018	0.10%
2023/11/22	0	0.00	2	56.50	56.60	-2	2,007	-0.10%
2023/11/21	4	56.35	9.1	56.83	56.40	-5.1	2,006	-0.25%
2023/11/20	2	57.65	14	57.37	56.70	-12	1,992	-0.60%
2023/11/17	9	57.22	4.1	57.71	58.20	4.9	1,951	0.25%
2023/11/16	0	0.00	0.1	57.00	56.80	-0.1	1,896	-0.01%
2023/11/15	6	56.70	2	56.70	56.40	4	1,861	0.21%
2023/11/14	4	55.85	4.7	56.15	56.20	-0.7	1,814	-0.04%
2023/11/13	37	56.75	24.2	56.86	55.90	12.8	1,779	0.72%
2023/11/10	4.2	53.24	8	53.59	53.70	-3.8	1,556	-0.24%
2023/11/08	0	0.00	2	50.15	50.20	-2	1,466	-0.14%
2023/11/06	2	50.30	7	50.07	50.20	-5	1,544	-0.32%
2023/11/03	0	0.00	2	49.75	49.75	-2	1,532	-0.13%
2023/11/02	0	0.00	3	50.10	50.10	-3	1,517	-0.20%
2023/11/01	5	50.14	0	0.00	49.75	5	1,507	0.33%
2023/10/31	4	49.69	0	0.00	49.40	4	1,496	0.27%
2023/10/27	1	48.05	1	48.95	48.15	0	1,466	0.00%
2023/10/20	1	47.05	0	0.00	47.30	1	1,516	0.07%
2023/10/18	1	48.20	1	48.50	48.60	0	1,521	0.00%
2023/10/17	0	0.00	1	48.95	48.70	-1	1,504	-0.07%
2023/10/16	1	48.55	0	49.45	48.80	1	1,505	0.07%
2023/10/13	0	0.00	1	48.65	48.50	-1	1,497	-0.07%
2023/10/12	0	0.00	1	48.20	48.15	-1	1,522	-0.07%
2023/10/04	0	46.70	0	0.00	47.40	0	1,598	0.00%
2023/09/27	0	0.00	1	47.05	47.35	-1	1,777	-0.06%
2023/09/26	1	47.90	0	0.00	47.10	1	1,786	0.06%
2023/09/25	1	48.55	0	0.00	48.50	1	1,777	0.06%
2023/09/21	1	48.05	0	0.00	48.55	1	1,765	0.06%
2023/09/20	1	50.60	0	0.00	49.55	1	1,751	0.06%
2023/09/19	0	0.00	1	50.50	50.80	-1	1,731	-0.06%
2023/09/18	1	51.90	1	51.90	51.80	0	1,705	0.00%
2023/09/15	0	0.00	3	51.57	51.50	-3	1,666	-0.18%
2023/09/14	0	0.00	2.1	50.70	51.30	-2.1	1,639	-0.13%
2023/09/13	10.1	50.73	6	50.61	50.80	4.1	1,572	0.26%
2023/09/07	0	0.00	1	46.75	47.00	-1	1,321	-0.08%
2023/09/06	1	46.25	1	46.10	46.80	0	1,314	0.00%
2023/09/05	1	44.90	1	45.45	46.00	0	1,291	0.00%
2023/09/04	2	44.20	0	0.00	44.30	2	1,250	0.16%
2023/08/29	1	44.05	0	0.00	44.25	1	1,250	0.08%
2023/08/17	0	0.00	1	44.85	45.15	-1	1,181	-0.08%
2023/08/15	0	0.00	0	44.50	44.55	0	1,150	0.00%
2023/08/14	6	44.53	8	43.61	43.35	-2	1,113	-0.18%
2023/08/11	2	43.48	5.4	44.42	43.90	-3.4	1,083	-0.32%
2023/08/01	1	41.90	0	0.00	42.25	1	1,348	0.08%
2023/07/28	1	42.05	0	0.00	42.95	1	1,361	0.07%
2023/07/27	1.1	43.05	0	0.00	42.95	1.1	1,394	0.08%
2023/07/25	0	0.00	2	42.85	43.20	-2	1,396	-0.14%
2023/07/24	0	0.00	1	42.25	42.30	-1	1,386	-0.07%
2023/07/21	0	0.00	1	41.55	41.50	-1	1,379	-0.07%
2023/07/20	0	0.00	0.1	41.70	41.70	-0.1	1,385	-0.01%
2023/07/19	0.1	41.04	0	0.00	40.60	0.1	1,379	0.01%
2023/07/18	1	41.60	2	41.20	41.10	-1	1,389	-0.07%
2023/07/17	1	42.05	0.3	42.00	42.15	0.7	1,396	0.05%
2023/07/14	0.3	41.19	0	0.00	40.75	0.3	1,375	0.02%
2023/07/13	3.1	41.22	0.2	41.80	41.20	2.9	1,378	0.21%
2023/07/12	0	0.00	0.3	42.07	41.95	-0.3	1,396	-0.02%
2023/07/11	0	0.00	3	41.50	40.85	-3	1,409	-0.21%
2023/07/10	1	45.15	0.5	45.10	44.95	0.5	1,380	0.04%
2023/07/07	1	44.65	2.5	44.98	44.65	-1.5	1,341	-0.11%
2023/07/06	1	45.55	1	45.55	45.50	0	1,313	0.00%
2023/07/05	1	45.30	0.1	45.40	45.10	0.9	1,253	0.07%
2023/07/03	2	44.20	0.1	44.20	44.20	1.9	1,218	0.16%
2023/06/30	0	0.00	1.1	43.46	43.65	-1.1	1,218	-0.09%
2023/06/29	0	0.00	0	43.00	43.30	0	1,231	0.00%
2023/06/28	0	0.00	1	43.10	42.85	-1	1,243	-0.08%
2023/06/20	1	43.35	0	0.00	43.30	1	1,319	0.08%
2023/06/19	0	0.00	1	43.00	43.25	-1	1,351	-0.07%
2023/06/14	0	0.00	3.1	43.21	43.40	-3.1	1,456	-0.21%
2023/06/13	1	42.40	0	0.00	42.65	1	1,449	0.07%
2023/06/12	0	0.00	1	42.50	42.40	-1	1,447	-0.07%
2023/06/09	1	42.65	0	0.00	42.75	1	1,444	0.07%
2023/06/05	1	42.15	0	0.00	42.25	1	1,452	0.07%
2023/06/02	2	41.70	0	0.00	41.95	2	1,449	0.14%
2023/05/31	3	41.28	0	0.00	41.55	3	1,446	0.21%
2023/05/29	0	0.00	1	41.20	41.50	-1	1,443	-0.07%
2023/05/26	0.1	41.00	0	0.00	40.75	0.1	1,435	0.01%
2023/05/25	0.1	40.90	1	40.85	40.90	-0.9	1,435	-0.06%
2023/05/24	2.2	41.07	2	40.90	40.95	0.2	1,431	0.02%
2023/05/23	1	40.80	0	0.00	41.20	1	1,428	0.07%
2023/05/22	1	40.85	3	40.70	40.80	-2	1,421	-0.14%
2023/05/19	4	40.38	0	0.00	40.35	4	1,418	0.28%
2023/05/18	0	0.00	4	40.35	40.25	-4	1,410	-0.28%
2023/05/15	0	40.55	0	41.50	40.40	0	1,381	0.00%
2023/05/12	0	40.15	0	0.00	40.80	0	1,374	0.00%
2023/05/11	1	41.40	10	40.52	40.00	-9	1,346	-0.67%
2023/05/10	19.2	42.77	5	42.76	42.80	14.2	1,252	1.13%
2023/05/09	1	46.25	2.4	46.95	47.45	-1.4	1,109	-0.13%
2023/05/08	0	0.00	0.1	46.00	45.50	-0.1	1,032	0.00%
2023/05/05	1	45.60	0	0.00	45.45	1	1,024	0.10%
2023/05/04	1	45.15	1	45.60	45.65	0	1,024	0.00%
2023/05/03	0.1	45.55	0	0.00	45.35	0.1	1,000	0.00%
2023/05/02	1	44.60	0	0.00	44.55	1	958	0.10%
2023/04/27	2	43.65	0	0.00	44.25	2	932	0.21%
2023/04/26	1	43.60	0	0.00	43.60	1	915	0.11%
2023/04/24	0	0.00	1	43.20	43.70	-1	894	-0.11%
2023/04/21	0	0.00	1	43.70	43.70	-1	887	-0.11%
2023/04/20	1	44.30	0	0.00	44.30	1	876	0.11%
2023/04/19	1	44.75	0	0.00	44.65	1	861	0.12%
2023/04/18	0	44.95	1	44.90	44.65	-1	845	-0.12%
2023/04/17	1	44.95	0	0.00	44.95	1	831	0.12%
2023/04/14	2	45.80	1	45.90	45.80	1	795	0.13%
2023/04/13	2	45.05	0	0.00	45.15	2	752	0.27%
2023/04/07	0	0.00	4	44.30	44.35	-4	684	-0.58%
2023/04/06	0	0.00	2	44.15	44.45	-2	679	-0.29%
2023/03/30	0	0.00	1	44.40	44.15	-1	660	-0.15%
2023/03/28	1	43.65	0	0.00	43.50	1	634	0.16%
2023/03/27	0	0.00	1	44.40	44.40	-1	606	-0.16%
2023/03/24	1	44.05	5	44.50	44.10	-4	585	-0.68%
2023/03/21	5	42.60	0	0.00	43.55	5	520	0.96%
2023/03/20	3	42.50	8	41.81	42.05	-5	463	-1.08%
2023/03/16	1	39.05	0	0.00	38.90	1	417	0.24%
2023/03/13	2	39.18	0	0.00	39.40	2	427	0.47%
2023/03/10	1	39.70	0	0.00	39.70	1	431	0.23%
2023/03/06	4	40.04	0	0.00	40.00	4	446	0.90%
2023/02/14	0	38.65	0	0.00	38.65	0	578	0.00%
2023/01/11	0	37.90	0	0.00	38.10	0	654	0.00%
2022/12/20	6	39.55	0	0.00	39.60	6	740	0.81%
2022/12/06	0	0.00	4	41.00	41.00	-4	950	-0.42%
2022/11/22	0	0.00	4	40.33	40.45	-4	979	-0.41%
2022/11/15	1	40.50	43	40.42	40.40	-42	994	-4.23%
2022/11/11	0	0.00	6	39.80	40.25	-6	980	-0.61%
2022/11/09	6	39.67	1	39.65	39.85	5	917	0.55%
2022/11/08	2	38.75	0	0.00	38.80	2	914	0.22%
2022/11/07	2	38.95	0	0.00	38.85	2	916	0.22%
2022/11/03	2	38.10	0	0.00	38.35	2	1,044	0.19%
2022/11/02	2	37.35	0	0.00	37.70	2	1,060	0.19%
2022/11/01	2	36.90	2	37.00	37.35	0	1,066	0.00%
2022/10/27	2	35.50	0	0.00	35.50	2	1,071	0.19%
2022/10/26	2	35.10	0	0.00	35.00	2	1,076	0.19%
2022/10/24	2	35.40	0	0.00	35.40	2	1,097	0.18%
2022/10/21	2	34.90	0	0.00	34.95	2	1,099	0.18%
2022/10/20	4	35.18	0	0.00	35.00	4	1,099	0.36%
2022/10/19	2	36.10	35	36.45	36.10	-33	1,095	-3.01%
2022/10/18	12	35.97	0	0.00	36.30	12	1,095	1.10%
2022/10/17	4	35.73	0	0.00	35.95	4	1,118	0.36%
2022/10/14	27	36.03	0	0.00	36.35	27	1,137	2.37%
2022/10/12	1	35.05	0	0.00	36.05	1	1,143	0.09%
2022/10/11	1	35.40	2	35.50	35.55	-1	1,157	-0.09%
2022/10/06	1	37.50	0	0.00	37.60	1	1,276	0.08%
2022/10/05	2	37.70	1	37.50	37.75	1	1,283	0.08%
2022/10/04	1	37.50	0	0.00	37.25	1	1,273	0.08%
2022/10/03	0	0.00	1	37.35	37.10	-1	1,269	-0.08%
2022/09/29	0	0.00	1	36.20	35.95	-1	1,262	-0.08%
2022/09/28	2	35.28	0	0.00	35.10	2	1,259	0.16%
2022/09/27	2	36.53	2	37.15	37.35	0	1,242	0.00%
2022/09/26	0	0.00	13	36.65	36.80	-13	1,236	-1.05%
2022/09/23	1	38.75	0	0.00	38.05	1	1,232	0.08%
2022/09/22	4	39.50	0	0.00	39.30	4	1,219	0.33%
2022/09/21	6	40.06	0	0.00	39.60	6	1,208	0.50%
2022/09/20	64	41.48	58	40.91	40.85	6	1,180	0.51%
2022/09/19	0	0.00	10	41.32	41.60	-10	1,142	-0.88%
2022/09/16	1	40.75	11	40.65	40.80	-10	1,105	-0.90%
2022/09/15	3	40.35	1	40.30	40.40	2	1,070	0.19%
2022/09/14	1	39.80	2	39.95	40.25	-1	1,041	-0.10%
2022/09/13	1	40.30	1	40.30	39.80	0	1,021	0.00%
2022/09/12	21	39.37	0	0.00	39.55	21	979	2.14%
2022/09/08	11	39.18	7	39.06	39.10	4	962	0.42%
2022/09/02	1	38.20	0	0.00	37.90	1	890	0.11%
2022/08/31	0	0.00	1	38.35	38.65	-1	892	-0.11%
2022/08/29	1	37.55	0	0.00	37.55	1	882	0.11%
2022/08/26	1	39.90	3	39.23	38.65	-2	876	-0.23%
2022/08/18	0	0.00	2	37.05	37.70	-2	820	-0.24%
2022/08/16	0	0.00	4	37.65	37.60	-4	812	-0.49%
2022/08/15	6	37.34	1	37.60	37.60	5	804	0.62%
2022/08/12	0	0.00	1	38.40	38.10	-1	787	-0.13%
2022/08/11	4	38.21	0	0.00	38.10	4	780	0.51%
2022/08/10	1	39.30	4	40.81	41.10	-3	728	-0.41%
2022/08/09	2	38.35	1	38.70	38.80	1	652	0.15%
2022/08/03	1	36.50	0	0.00	36.45	1	613	0.16%
2022/08/02	2	37.60	0	0.00	37.40	2	612	0.33%
2022/07/22	1	38.50	1	38.40	38.40	0	573	0.00%
2022/07/21	0	0.00	9	37.95	38.35	-9	555	-1.62%
2022/07/20	10	37.80	1	37.20	37.50	9	535	1.68%
2022/07/18	0	0.00	5	37.54	37.50	-5	516	-0.97%
2022/07/15	5	38.67	71	38.57	38.40	-66	500	-13.18%
2022/07/14	56	37.94	18	38.16	38.20	38	422	8.99%
2022/07/12	35	35.61	1	35.25	35.25	34	373	9.11%
2022/06/08	2	38.33	0	0.00	38.30	2	369	0.54%
2022/05/31	1	37.50	0	0.00	37.50	1	407	0.25%
2022/04/28	1	37.20	0	0.00	37.00	1	433	0.23%
2022/04/22	0	39.30	0	0.00	39.25	0	429	0.01%
2022/04/21	0.1	39.30	0	0.00	39.10	0.1	434	0.01%
2022/04/20	0.1	39.50	0	0.00	39.40	0.1	432	0.01%
2022/04/12	0	0.00	2	40.23	40.00	-2	505	-0.40%
2022/03/29	0	0.00	4	42.10	41.90	-4	698	-0.57%
2022/03/21	4	41.45	0	0.00	41.45	4	738	0.54%
2022/03/17	2	40.90	0	0.00	41.10	2	790	0.25%
2022/03/08	1	38.80	1	38.70	38.90	0	1,186	0.00%
2022/03/03	0	0.00	1	41.90	41.90	-1	1,275	-0.08%
2022/02/09	0	0.00	2	44.90	44.90	-2	1,305	-0.15%
2022/01/21	0	0.00	1	44.80	44.80	-1	1,295	-0.08%
2022/01/20	0	0.00	2	45.50	45.80	-2	1,285	-0.16%
2022/01/18	1	45.80	0	0.00	46.00	1	1,280	0.08%
2022/01/11	0	0.00	2	47.40	46.80	-2	1,300	-0.15%
2022/01/06	1	46.95	4	46.95	47.00	-3	1,279	-0.23%
2022/01/05	4	48.04	1	47.45	47.65	3	1,272	0.24%
2022/01/04	4	49.08	1	49.20	48.80	3	1,248	0.24%
2022/01/03	4	48.68	12.1	48.14	48.85	-8.1	1,180	-0.68%
2021/12/30	0.1	47.50	5	47.90	47.70	-5	1,136	-0.44%
2021/12/28	1	46.35	2	46.18	46.60	-1	1,106	-0.09%
2021/12/27	0	0.00	2	45.00	44.90	-2	1,081	-0.18%
2021/12/24	3	44.40	0	0.00	44.45	3	1,080	0.28%
2021/12/23	3	44.97	1	45.50	45.00	2	1,067	0.19%
2021/12/22	1	44.55	0	0.00	45.00	1	1,059	0.09%
2021/12/20	1	44.50	0	0.00	44.40	1	1,046	0.10%
2021/12/17	2	45.38	1	46.00	45.35	1	1,041	0.10%
2021/12/14	2	45.00	0	0.00	44.95	2	1,025	0.20%
2021/12/10	2	48.45	2	48.10	48.05	0	974	0.00%
2021/12/08	3	48.75	5	49.01	49.30	-2	929	-0.22%
2021/12/07	5	49.61	3	49.52	50.30	2	800	0.25%
2021/12/06	0	0.00	1	46.50	45.80	-1	632	-0.16%
2021/12/03	1	45.80	0	0.00	46.45	1	626	0.16%
2021/12/02	2	47.05	2	46.45	45.90	0	615	0.00%
2021/12/01	1	46.75	2	47.10	46.95	-1	594	-0.17%
2021/11/30	1	45.80	2	45.98	46.40	-1	534	-0.19%
2021/11/25	2	44.10	1	44.05	44.25	1	490	0.20%
2021/11/24	3	42.78	0	0.00	43.25	3	483	0.62%
2021/11/22	1	43.50	0	0.00	43.70	1	490	0.20%
2021/11/19	0	0.00	2	44.45	43.85	-2	496	-0.40%
2021/11/16	5	43.83	0	0.00	43.85	5	492	1.02%
2021/11/05	1	42.90	0	0.00	42.95	1	652	0.15%
2021/10/29	1	43.40	0	0.00	43.40	1	741	0.13%
2021/10/27	0	0.00	1	44.25	44.10	-1	774	-0.13%
2021/10/25	0	0.00	2	44.40	44.60	-2	865	-0.23%
2021/10/22	0	0.00	3	45.13	44.80	-3	911	-0.33%
2021/10/18	3	42.73	0	0.00	42.70	3	1,322	0.23%
2021/10/15	2	42.93	0	0.00	42.85	2	1,344	0.15%
2021/10/13	1	42.45	0	0.00	42.70	1	1,371	0.07%
2021/10/06	0	0.00	2	42.15	42.45	-2	1,495	-0.13%
2021/09/27	0	0.00	1	47.35	47.35	-1	1,577	-0.06%
2021/09/24	1	46.30	0	0.00	46.60	1	1,585	0.06%
2021/09/08	0	0.00	1	45.85	45.85	-1	1,642	-0.06%
2021/09/03	1	48.60	1	48.65	48.75	0	1,646	0.00%
2021/09/01	0	0.00	2	48.73	48.85	-2	1,647	-0.12%
2021/08/30	2	47.50	0	0.00	47.55	2	1,672	0.12%
2021/08/27	2	47.30	0	0.00	47.25	2	1,717	0.12%
2021/08/25	1	47.85	0	0.00	48.00	1	1,771	0.06%
2021/08/19	0	46.80	2	48.85	46.60	-2	1,782	-0.11%
2021/08/18	3	48.78	0	0.00	48.85	3	1,765	0.17%
2021/08/13	0	0.00	2	50.90	50.60	-2	1,713	-0.12%
2021/08/12	1	51.00	0	0.00	50.60	1	1,713	0.06%
2021/08/11	1	51.60	1	51.20	51.00	0	1,714	0.00%
2021/08/10	1	51.80	0	0.00	51.70	1	1,732	0.06%
2021/08/04	1	57.00	3	57.20	56.80	-2	1,794	-0.11%
2021/07/30	12	56.83	2	56.70	55.30	10	1,777	0.56%
2021/07/29	1	55.80	2	54.10	54.50	-1	1,735	-0.06%
2021/07/27	4	57.83	6	58.53	57.60	-2	1,731	-0.12%
2021/07/26	5	58.70	0	0.00	57.90	5	1,699	0.29%
2021/07/23	7	58.76	7	57.54	59.10	0	1,619	0.00%
2021/07/22	0	0.00	3	55.27	57.50	-3	1,426	-0.21%
2021/07/15	1	55.20	1	55.00	55.00	0	1,344	0.00%
2021/07/14	5	53.70	0	0.00	54.00	5	1,312	0.38%
2021/07/12	0	50.10	0	0.00	50.00	0	1,252	0.00%
2021/07/09	2	51.30	0	0.00	50.50	2	1,229	0.16%
2021/07/07	0.1	51.00	0	0.00	51.10	0.1	1,265	0.00%
2021/07/06	0.1	52.30	0	0.00	52.00	0.1	1,276	0.00%
2021/06/30	1	52.90	0	0.00	53.20	1	1,330	0.08%
2021/06/25	2	54.00	0	0.00	53.70	2	1,358	0.15%
2021/06/18	2	54.00	0	0.00	54.20	2	1,614	0.12%
2021/06/15	1	55.60	0	0.00	55.90	1	1,798	0.06%
2021/06/04	0.1	57.90	0	0.00	57.80	0.1	1,914	0.01%
2021/06/03	0	0.00	2	57.20	58.90	-2	1,873	-0.11%
2021/05/18	0	0.00	12	52.00	52.30	-12	1,972	-0.61%
2021/05/17	0	0.00	3	50.20	47.55	-3	1,992	-0.15%
2021/05/14	1	52.90	3	54.40	52.10	-2	1,983	-0.10%
2021/05/13	4	54.83	1	55.00	53.40	3	1,995	0.15%
2021/05/12	2	55.20	4	52.80	54.40	-2	2,013	-0.10%
2021/05/11	1	59.00	2	59.40	58.10	-1	1,985	-0.05%
2021/05/07	3	62.07	2	61.60	62.30	1	2,154	0.05%
2021/05/06	2	61.30	0	0.00	61.50	2	2,414	0.08%
2021/05/05	2	60.60	0	62.50	62.50	2	2,648	0.07%
2021/05/04	0	0.00	2	58.00	58.20	-2	2,676	-0.07%
2021/05/03	0	61.70	2	61.80	60.90	-2	2,658	-0.07%
2021/04/28	0	0.00	1	63.50	63.50	-1	2,691	-0.04%
2021/04/26	2	63.10	22	63.35	63.20	-20	2,801	-0.71%
2021/04/23	1	62.70	0	0.00	63.50	1	2,890	0.03%
2021/04/22	0	0.00	1	63.40	62.70	-1	2,986	-0.03%
2021/04/20	0	0.00	1	64.40	63.90	-1	3,057	-0.03%
2021/04/19	1	63.60	0	0.00	63.90	1	3,074	0.03%
2021/04/16	4	63.98	0	0.00	64.00	4	3,083	0.13%
2021/04/15	2	64.00	0	0.00	64.50	2	3,088	0.06%
2021/04/14	0.7	63.50	0	0.00	63.40	0.7	3,106	0.02%
2021/04/13	1.1	65.02	1	65.70	64.10	0.1	3,112	0.00%
2021/04/08	1	66.80	6	66.40	66.70	-5	3,110	-0.16%
2021/04/07	0	0.00	4	66.30	66.40	-4	3,100	-0.13%
2021/04/06	2	66.70	2	66.40	66.40	0	3,091	0.00%
2021/03/31	0	0.00	1	66.40	66.20	-1	3,096	-0.03%
2021/03/30	4	65.80	1	66.20	65.80	3	3,170	0.09%
2021/03/29	0.1	65.90	4	65.73	65.70	-3.9	3,223	-0.12%
2021/03/26	0.1	65.00	0	0.00	65.00	0.1	3,224	0.00%
2021/03/25	0.1	65.20	0	0.00	64.80	0.1	3,223	0.00%
2021/03/24	10.1	67.56	2	67.20	66.60	8.1	3,182	0.25%
2021/03/23	0.1	70.30	3	69.77	70.60	-3	3,079	-0.10%
2021/03/22	10	70.24	2	70.05	69.10	8	3,030	0.26%
2021/03/19	2	69.75	2	69.70	69.80	0	3,003	0.00%
2021/03/18	2.1	68.80	0	0.00	69.20	2.1	2,957	0.07%
2021/03/17	3.1	68.49	3	67.80	68.20	0.1	2,960	0.00%
2021/03/16	5	68.36	6	67.90	67.90	-1	3,065	-0.03%
2021/03/15	10.1	65.11	0	0.00	65.90	10.1	3,033	0.33%
2021/03/12	2	65.10	0	0.00	65.10	2	3,084	0.06%
2021/03/10	1	63.40	2	63.90	64.00	-1	3,191	-0.03%
2021/03/09	1	63.30	0	0.00	64.30	1	3,316	0.03%
2021/03/02	0	0.00	0.8	65.65	64.70	-0.8	3,694	-0.02%
2021/02/26	1	66.30	0	0.00	65.90	1	3,718	0.03%
2021/02/25	0.1	66.30	0	0.00	65.80	0.1	3,769	0.00%
2021/02/24	3.2	67.13	0	0.00	66.40	3.2	3,841	0.08%
2021/02/23	0.5	68.60	2	69.00	68.30	-1.5	3,880	-0.04%
2021/02/22	0	0.00	2	68.20	68.00	-2	3,975	-0.05%
2021/02/18	1	67.00	2.3	67.20	67.40	-1.3	4,002	-0.03%
2021/02/17	0	0.00	2	66.10	66.20	-2	4,053	-0.05%
2021/02/03	1	65.80	1	66.40	65.50	0	4,150	0.00%
2021/02/01	3	65.43	3	65.87	65.90	0	4,302	0.00%
2021/01/29	7	67.60	3	67.00	66.70	4	4,422	0.09%
2021/01/28	5	68.46	7	67.19	68.70	-2	4,302	-0.05%
2021/01/27	7	66.69	1	66.00	66.30	6	4,085	0.15%
2021/01/26	0	0.00	1	66.40	65.80	-1	3,880	-0.03%
2021/01/25	1	66.00	1	65.90	65.50	0	3,849	0.00%
2021/01/22	0	0.00	7	64.66	65.60	-7	3,871	-0.18%
2021/01/21	3	63.67	7	64.77	64.20	-4	3,892	-0.10%
2021/01/20	5	64.76	5	65.50	63.80	0	3,926	0.00%
2021/01/19	3	66.63	0	0.00	66.90	3	3,938	0.08%
2021/01/18	1	65.10	1	65.50	66.90	0	3,929	0.00%
2021/01/15	7	65.04	4	65.73	65.90	3	3,882	0.08%
2021/01/14	9	62.91	9	64.90	65.30	0	3,933	0.00%
2021/01/07	0	0.00	1	61.90	62.10	-1	4,695	-0.02%
2021/01/04	0	0.00	4	64.23	64.20	-4	4,964	-0.08%
2020/12/31	0	0.00	2	63.80	64.90	-2	5,063	-0.04%
2020/12/25	0	0.00	3	65.17	64.70	-3	5,363	-0.06%
2020/12/24	6	65.92	0.1	66.00	65.80	5.9	5,420	0.11%
2020/12/23	2	63.10	3	63.37	64.70	-1	5,408	-0.02%
2020/12/22	1	61.10	0	0.00	61.00	1	5,497	0.02%
2020/12/21	0	0.00	2	62.30	62.30	-2	5,671	-0.04%
2020/12/18	0	0.00	20	63.23	63.20	-20	5,857	-0.34%
2020/12/15	2	64.90	1	65.30	63.40	1	6,170	0.02%
2020/12/14	1	63.90	6	63.98	63.80	-5	6,381	-0.08%
2020/12/11	2	64.05	2	63.95	63.30	0	6,513	0.00%
2020/12/10	3	66.13	2	65.35	65.30	1	6,504	0.02%
2020/12/09	1	63.90	0	0.00	63.90	1	6,436	0.02%
2020/12/08	3	63.00	3	63.23	63.70	0	6,553	0.00%
2020/12/07	0	0.00	1	62.00	61.80	-1	6,635	-0.02%
2020/12/04	13.1	62.70	0	0.00	62.60	13.1	6,687	0.20%
2020/12/03	5	64.28	1	66.70	63.80	4	6,785	0.06%
2020/12/02	13	66.17	2	66.45	66.20	11	6,765	0.16%
2020/12/01	5	69.88	1	70.60	69.10	4	6,766	0.06%
2020/11/30	1	69.50	5	70.72	70.50	-4	6,897	-0.06%
2020/11/27	3	69.80	3	70.00	69.50	0	6,956	0.00%
2020/11/26	1	69.40	0	0.00	69.40	1	7,336	0.01%
2020/11/25	1	70.60	0	0.00	69.70	1	7,796	0.01%
2020/11/24	2	70.65	0	0.00	70.40	2	7,972	0.03%
2020/11/20	0	0.00	18	69.49	69.60	-18	8,466	-0.21%
2020/11/19	5	69.92	2	70.15	68.80	3	8,941	0.03%
2020/11/18	0	0.00	1	68.80	69.80	-1	9,056	-0.01%
2020/11/17	1	68.50	1	69.40	68.40	0	9,244	0.00%
2020/11/16	1	68.90	11	70.08	68.70	-10	9,482	-0.11%
2020/11/13	8	69.21	4	69.10	69.10	4	9,703	0.04%
2020/11/12	2	68.15	3	68.90	68.00	-1	9,926	-0.01%
2020/11/11	5	68.62	4	68.90	67.90	1	10,340	0.01%
2020/11/10	12	69.08	1	67.80	68.10	11	10,724	0.10%
2020/11/09	2	68.40	4	68.98	68.90	-2	11,240	-0.02%
2020/11/06	4	69.10	3	69.37	67.70	1	11,460	0.01%
2020/11/05	2	66.30	4	66.50	66.30	-2	11,486	-0.02%
2020/11/04	1	66.00	2	66.70	66.80	-1	11,654	-0.01%
2020/11/03	3	65.00	2	65.60	65.00	1	11,901	0.01%
2020/10/30	0	0.00	1	65.00	64.00	-1	12,466	-0.01%
2020/10/29	7	64.79	8	64.31	65.00	-1	12,730	-0.01%
2020/10/28	6	67.03	5	66.50	66.20	1	12,750	0.01%
2020/10/26	2	67.90	0	0.00	66.90	2	13,043	0.02%
2020/10/23	1	69.00	0	0.00	69.40	1	13,250	0.01%
2020/10/22	2	69.10	2	68.40	68.40	0	13,282	0.00%
2020/10/21	17	75.47	9	74.38	69.50	8	13,215	0.06%
2020/10/20	3	70.57	0	0.00	71.00	3	12,729	0.02%
2020/10/19	5	69.56	5	69.64	70.10	0	12,720	0.00%
2020/10/16	3	68.57	4	69.65	68.60	-1	12,720	-0.01%
2020/10/15	12	71.63	11	68.80	68.50	1	12,628	0.01%
2020/10/14	0	0.00	1	71.80	71.90	-1	12,530	-0.01%
2020/10/13	7	70.27	9	70.63	70.20	-2	12,454	-0.02%
2020/10/12	2	68.70	2	69.20	68.00	0	12,348	0.00%
2020/10/08	1	70.10	2	68.55	68.90	-1	12,348	-0.01%
2020/10/07	4	68.00	10	67.45	69.50	-6	12,275	-0.05%
2020/10/06	2	66.80	7	66.99	66.40	-5	12,241	-0.04%
2020/10/05	6	66.37	0	0.00	66.70	6	12,298	0.05%
2020/09/30	4	63.55	6	62.83	65.20	-2	12,311	-0.02%
2020/09/29	5	63.96	0	0.00	63.70	5	12,351	0.04%
2020/09/25	8	66.38	11	67.10	65.00	-3	12,408	-0.02%
2020/09/24	16	70.03	21	69.02	68.00	-5	12,452	-0.04%
2020/09/23	11	71.05	16	71.81	71.90	-5	12,462	-0.04%
2020/09/22	6	69.33	0	0.00	68.60	6	12,353	0.05%
2020/09/21	3	71.10	2	71.05	71.20	1	12,464	0.01%
2020/09/18	11	72.56	14	72.39	70.60	-3	12,363	-0.02%
2020/09/17	33	72.47	20	72.79	71.10	13	12,289	0.11%
2020/09/16	26	69.90	20	69.63	70.30	6	12,113	0.05%
2020/09/14	1	67.60	0	0.00	68.10	1	12,215	0.01%
2020/09/11	1	67.00	1	67.60	66.60	0	12,511	0.00%
2020/09/10	3	72.07	1	72.20	69.50	2	12,547	0.02%
2020/09/08	1	71.90	1	69.30	70.20	0	12,480	0.00%
2020/09/07	1	70.00	2	69.00	68.50	-1	12,342	-0.01%
2020/09/04	2	70.90	2	70.70	70.50	0	12,320	0.00%
2020/09/03	5	72.04	6	71.40	70.50	-1	12,474	-0.01%
2020/09/02	5	72.88	9	72.58	73.00	-4	12,380	-0.03%
2020/09/01	44	75.13	50	74.58	72.50	-6	12,242	-0.05%
2020/08/31	13	73.45	12	73.83	73.50	1	11,881	0.01%
2020/08/28	31	69.15	4	67.80	69.30	27	11,452	0.24%
2020/08/27	2	70.70	7	68.90	66.80	-5	11,349	-0.04%
2020/08/26	19	68.23	20	67.85	68.10	-1	11,088	-0.01%
2020/08/25	18	68.46	12	67.89	68.00	6	10,874	0.06%
2020/08/24	10	63.75	1	63.00	63.90	9	10,490	0.09%
2020/08/21	12	63.24	6	63.35	62.80	6	10,397	0.06%
2020/08/20	1	62.60	4	61.68	62.60	-3	10,254	-0.03%
2020/08/19	6	67.73	6	68.13	65.30	0	10,087	0.00%
2020/08/18	7	69.59	8	69.25	67.40	-1	9,851	-0.01%
2020/08/17	31	69.14	31	69.93	72.50	0	9,610	0.00%
2020/08/14	27	66.34	31	66.85	68.40	-4	9,199	-0.04%
2020/08/13	19	62.81	15	62.76	62.20	4	8,769	0.05%
2020/08/12	24	56.35	27	56.68	59.00	-3	8,148	-0.04%
2020/08/11	1	54.00	6	54.30	53.70	-5	7,837	-0.06%
2020/08/10	3	53.70	2	53.75	54.50	1	7,687	0.01%
2020/08/07	17	53.85	14	54.04	53.80	3	7,532	0.04%
2020/08/06	3	52.77	9	52.77	50.80	-6	7,271	-0.08%
2020/08/05	16	50.88	34	50.52	52.40	-18	7,014	-0.26%
2020/08/04	8	48.59	26	48.44	47.65	-18	6,718	-0.27%
2020/08/03	0	0.00	10	46.71	46.90	-10	6,440	-0.16%
2020/07/31	12	46.33	0	0.00	46.55	12	6,389	0.19%
2020/07/30	53	47.08	16	47.11	46.75	37	6,358	0.58%
2020/07/29	16	45.57	15	45.63	46.50	1	6,142	0.02%
2020/07/28	1	43.35	2	42.85	42.95	-1	5,892	-0.02%
2020/07/27	0	0.00	5	42.92	42.50	-5	5,856	-0.09%
2020/07/24	2	41.85	0	0.00	41.65	2	5,849	0.03%
2020/07/23	5	41.85	0	0.00	41.85	5	5,884	0.08%
2020/07/21	0	0.00	1	40.35	40.25	-1	5,859	-0.02%
2020/07/17	6	39.84	10	39.70	39.30	-4	5,909	-0.07%
2020/07/14	2	41.50	1	40.80	40.80	1	5,915	0.02%
2020/07/13	2	41.70	0	0.00	41.75	2	5,899	0.03%
2020/07/10	1	41.70	12	42.80	41.70	-11	5,862	-0.19%
2020/07/09	11	44.68	10	44.53	44.95	1	5,790	0.02%
2020/07/08	10	44.75	11	44.41	44.75	-1	5,739	-0.02%
2020/07/07	0	0.00	2	42.65	42.75	-2	5,627	-0.04%
2020/07/06	1	41.50	4	41.85	42.80	-3	5,554	-0.05%
2020/07/03	14	42.58	11	41.33	41.75	3	5,510	0.05%
2020/07/02	12	41.78	19	41.32	41.25	-7	5,425	-0.13%
2020/07/01	25	39.91	28.1	39.40	39.30	-3.1	5,310	-0.06%
2020/06/30	15	40.08	38	39.65	40.10	-23	5,257	-0.44%
2020/06/29	0	0.00	15	37.59	37.80	-15	5,209	-0.29%
2020/06/23	2	37.83	0	0.00	37.50	2	5,231	0.04%
2020/06/22	0	0.00	4	37.55	37.20	-4	5,196	-0.08%
2020/06/19	16	38.88	0	0.00	37.85	16	5,180	0.31%
2020/06/18	5	39.21	36	39.15	39.45	-31	4,987	-0.62%
2020/06/17	5	35.86	20	36.14	35.90	-15	4,669	-0.32%
2020/06/16	1	34.60	9	34.28	34.55	-8	4,502	-0.18%
2020/06/15	1	33.40	0	0.00	33.15	1	4,405	0.02%
2020/06/12	5	33.15	10	32.35	33.30	-5	4,416	-0.11%
2020/06/11	9	34.16	0	0.00	33.65	9	4,454	0.20%
2020/06/10	18	36.52	2	35.98	35.55	16	4,425	0.36%
2020/06/09	0	0.00	3	36.62	36.65	-3	4,268	-0.07%
2020/06/05	12	36.13	12	36.18	35.50	0	4,345	0.00%
2020/06/04	3	35.15	2	35.68	35.85	1	4,346	0.02%
2020/06/03	12	35.83	15	35.86	34.90	-3	4,323	-0.07%
2020/06/02	7	34.66	5	35.25	35.05	2	4,203	0.05%
2020/06/01	7	35.26	2	35.60	35.50	5	4,134	0.12%
2020/05/29	18	36.25	5	36.19	36.15	13	4,056	0.32%
2020/05/28	17	34.83	3	34.27	35.00	14	3,942	0.36%
2020/05/27	19	33.84	8	33.76	33.45	11	3,800	0.29%
2020/05/26	3	33.53	2	33.00	33.25	1	3,756	0.03%
2020/05/25	3	31.93	2	32.30	32.80	1	3,677	0.03%
2020/05/22	43	31.52	13	31.30	31.20	30	3,647	0.82%
2020/05/21	0	0.00	1	30.90	31.90	-1	3,642	-0.03%
2020/05/15	1	28.90	0	0.00	28.85	1	3,583	0.03%
2020/05/14	1	30.40	0	0.00	29.90	1	3,546	0.03%
2020/05/13	0	0.00	5	31.65	31.60	-5	3,513	-0.14%
2020/05/12	5	32.50	0	0.00	32.35	5	3,502	0.14%
2020/05/11	1	32.85	1	32.20	32.00	0	3,488	0.00%
2020/05/07	1	33.15	0	0.00	33.25	1	3,423	0.03%
2020/05/06	4	33.76	2	33.45	33.20	2	3,421	0.06%
2020/05/05	5	33.80	2	33.70	34.00	3	3,389	0.09%
2020/05/04	0	0.00	50	32.02	32.20	-50	3,290	-1.52%
2020/04/29	50	33.90	0	0.00	33.40	50	3,270	1.53%
2020/04/28	0	0.00	2	32.73	33.30	-2	3,216	-0.06%
2020/04/27	0	0.00	1	31.80	32.20	-1	3,203	-0.03%
2020/04/21	0	0.00	54	30.92	29.50	-54	3,234	-1.67%
2020/04/20	1	31.70	3	32.05	32.00	-2	3,203	-0.06%
2020/04/17	5	32.42	13	32.43	32.00	-8	3,225	-0.25%
2020/04/16	0	0.00	1	31.90	32.00	-1	3,168	-0.03%
2020/04/14	1	31.20	31	31.90	31.50	-30	3,148	-0.95%
2020/04/13	1	30.95	30	30.99	30.00	-29	3,105	-0.93%
2020/04/10	8	31.28	1	30.75	30.70	7	3,082	0.23%
2020/04/09	16	31.55	2	31.75	31.30	14	3,082	0.45%
2020/04/08	105	31.44	10	31.50	31.50	95	3,068	3.10%	大買/
2020/04/07	10	30.30	0	0.00	30.55	10	3,067	0.33%
2020/03/31	1	27.30	3	25.15	26.55	-2	2,890	-0.07%
2020/03/30	3	24.80	0	0.00	25.10	3	2,764	0.11%
2020/03/26	2	23.90	2	23.55	24.50	0	2,734	0.00%
2020/03/20	6	23.58	6	22.43	23.20	0	3,200	0.00%
2020/03/18	3	24.40	3	25.40	24.20	0	3,747	0.00%
2020/03/17	2	26.45	2	28.00	25.40	0	3,991	0.00%
2020/03/16	5	29.18	5	31.38	28.20	0	3,997	0.00%
2020/03/13	2	29.50	50	29.57	31.25	-48	3,945	-1.22%
2020/03/12	20	32.95	5	33.75	32.50	15	3,852	0.39%
2020/03/11	30	34.43	1	33.90	35.45	29	3,867	0.75%
2020/03/10	0	0.00	5	29.75	32.65	-5	3,761	-0.13%
2020/03/09	1	31.35	0	0.00	31.15	1	3,662	0.03%
2020/03/02	0	0.00	1	32.10	32.25	-1	3,682	-0.03%
2020/02/27	0	0.00	7	32.17	31.90	-7	3,673	-0.19%
2020/02/25	3	32.78	3	33.35	33.40	0	3,622	0.00%
2020/02/18	1	35.15	10	36.45	35.15	-9	3,641	-0.25%
2020/02/13	1	36.45	0	0.00	35.90	1	3,692	0.03%
2020/02/11	5	35.95	0	0.00	36.00	5	3,835	0.13%
2020/02/10	0	0.00	1	35.10	35.80	-1	3,857	-0.03%
2020/02/07	2	36.65	0	0.00	36.30	2	3,899	0.05%
2020/02/06	1	38.30	0	0.00	37.90	1	3,939	0.03%
2020/02/05	2	36.75	10	36.70	36.80	-8	3,955	-0.20%
2020/01/30	5	37.45	3	38.00	37.50	2	4,568	0.04%
2020/01/20	20	41.71	6	41.51	41.60	14	4,567	0.31%
2020/01/17	11	40.11	6	40.07	39.90	5	4,563	0.11%
2020/01/16	1	39.20	1	39.40	39.30	0	4,610	0.00%
2020/01/09	3	36.20	0	0.00	35.90	3	5,147	0.06%
2020/01/08	1	36.25	0	0.00	36.10	1	5,915	0.02%
2020/01/07	5	36.60	0	0.00	36.50	5	6,491	0.08%
2020/01/03	1	37.50	0	0.00	37.30	1	6,787	0.01%
2019/12/30	1	39.20	0	0.00	39.85	1	7,489	0.01%
2019/12/24	1	39.50	1	40.00	39.70	0	7,703	0.00%
2019/12/19	2	39.70	0	0.00	39.05	2	7,609	0.03%
2019/12/18	6	43.30	1	43.40	43.35	5	7,431	0.07%
2019/12/17	0	0.00	4	43.60	43.10	-4	7,484	-0.05%
2019/12/16	7	43.16	23	43.05	43.20	-16	7,401	-0.22%
2019/12/13	122	42.41	105	42.43	41.15	17	7,155	0.24%	大買/大賣/
2019/12/12	32	40.17	36	40.38	40.85	-4	6,894	-0.06%
2019/12/09	5	37.35	0	0.00	37.15	5	7,069	0.07%
2019/12/04	0	0.00	5	35.45	35.50	-5	7,178	-0.07%
2019/11/29	0	0.00	4	36.20	36.10	-4	7,345	-0.05%
2019/11/25	0	0.00	1	36.60	36.25	-1	7,661	-0.01%
2019/11/22	0	0.00	2	36.05	36.00	-2	7,712	-0.03%
2019/11/12	1	36.70	1	36.45	36.85	0	8,846	0.00%
2019/11/11	1	36.30	31	36.25	36.40	-30	9,150	-0.33%
2019/11/08	30	38.40	6	38.30	38.10	24	9,222	0.26%
2019/11/04	0	0.00	4	38.15	37.55	-4	10,207	-0.04%
2019/10/31	6	38.05	4	38.25	37.40	2	10,604	0.02%
2019/10/30	22	38.69	7.4	39.90	37.60	14.6	11,345	0.13%
2019/10/29	0	0.00	70	41.67	41.00	-70	11,324	-0.62%
2019/10/28	15	42.17	0	0.00	42.45	15	11,523	0.13%
2019/10/25	15	42.35	20	41.83	41.50	-5	11,500	-0.04%
2019/10/24	1	43.15	20	43.15	43.10	-19	11,493	-0.17%
2019/10/23	1	44.00	0	0.00	43.80	1	11,480	0.01%
2019/10/22	11	43.51	1	43.60	43.90	10	11,430	0.09%
2019/10/21	0	0.00	2	44.30	44.20	-2	11,398	-0.02%
2019/10/18	1	44.30	0	0.00	44.95	1	11,464	0.01%
2019/10/17	6	44.68	6	44.21	44.55	0	11,485	0.00%
2019/10/16	60	44.56	54	44.30	43.50	6	11,466	0.05%
2019/10/15	34	40.97	41	41.87	43.45	-7	10,853	-0.06%
2019/10/14	51	41.19	5	39.75	39.50	46	10,371	0.44%
2019/10/09	1	38.35	2	38.08	38.35	-1	10,313	-0.01%
2019/10/08	27	39.84	6	40.65	37.30	21	10,275	0.20%
2019/10/07	2	39.20	7	38.12	39.60	-5	9,884	-0.05%
2019/10/04	3	36.18	0	0.00	36.00	3	9,755	0.03%
2019/10/03	6	37.05	2	37.20	36.70	4	9,868	0.04%
2019/10/02	4	37.45	0	0.00	37.45	4	9,920	0.04%
2019/09/27	8	36.59	0	0.00	35.10	8	10,001	0.08%
2019/09/26	11	37.76	10	37.53	36.55	1	10,049	0.01%
2019/09/25	4	36.68	4	37.00	37.65	0	10,105	0.00%
2019/09/24	0	0.00	1	37.30	37.40	-1	10,136	-0.01%
2019/09/23	0	0.00	6	38.27	37.40	-6	10,108	-0.06%
2019/09/20	6	39.00	11	39.04	38.45	-5	10,035	-0.05%
2019/09/19	1	37.95	1	37.70	37.75	0	9,852	0.00%
2019/09/18	2	37.38	0	0.00	37.25	2	9,804	0.02%
2019/09/17	2	37.20	0	0.00	37.15	2	9,763	0.02%
2019/09/16	0	0.00	2	38.68	38.20	-2	9,684	-0.02%
2019/09/12	3	40.70	3	40.52	39.20	0	9,625	0.00%
2019/09/11	11	38.42	10	38.87	39.00	1	9,314	0.01%
2019/09/10	4	35.45	0	0.00	37.65	4	9,092	0.04%
2019/09/09	0	0.00	4	36.90	36.90	-4	8,909	-0.04%
2019/09/04	5	37.36	2	36.85	36.65	3	8,716	0.03%
2019/09/03	5	37.20	8	37.30	37.20	-3	8,612	-0.03%
2019/09/02	0	0.00	3	37.33	38.20	-3	8,549	-0.04%
2019/08/30	1	38.00	0	0.00	37.30	1	8,486	0.01%
2019/08/29	2	36.98	2	37.60	37.05	0	8,397	0.00%
2019/08/28	14	38.18	12	37.78	38.05	2	8,289	0.02%
2019/08/26	6	38.10	50	38.60	37.00	-44	8,056	-0.55%
2019/08/23	11	40.90	11	40.04	39.60	0	7,933	0.00%
2019/08/22	61	41.56	13	40.76	40.55	48	7,845	0.61%
2019/08/21	10	39.38	15	40.06	41.50	-5	7,702	-0.06%
2019/08/19	10	42.48	9	42.66	41.90	1	7,402	0.01%
2019/08/16	6	41.33	11	41.90	41.70	-5	7,134	-0.07%
2019/08/15	0	0.00	4	38.95	39.50	-4	6,816	-0.06%
2019/08/14	14	40.66	32	40.64	40.50	-18	6,681	-0.27%
2019/08/13	8	37.29	85	38.58	38.60	-77	6,335	-1.22%
2019/08/12	110	39.03	60	39.17	37.50	50	6,146	0.81%	大買/
2019/08/08	8	36.98	11	37.86	39.25	-3	5,860	-0.05%
2019/08/07	11	36.56	14	37.00	35.70	-3	5,612	-0.05%
2019/08/06	13	35.46	81	35.79	36.00	-68	5,343	-1.27%
2019/08/05	9	38.24	9	38.84	37.40	0	4,944	0.00%
2019/08/02	9	41.27	66	41.51	39.55	-57	4,705	-1.21%
2019/08/01	64	42.75	69	41.68	42.90	-5	4,364	-0.11%
2019/07/31	79	37.64	89	38.79	39.90	-10	3,490	-0.29%
2019/07/30	43	36.00	52	36.87	36.75	-9	3,115	-0.29%
2019/07/29	45	33.50	5	33.72	33.95	40	2,843	1.41%
2019/07/26	0	0.00	7	33.84	33.55	-7	2,786	-0.25%
2019/07/25	24	33.33	2	33.83	32.80	22	2,671	0.82%
2019/07/24	1	34.50	7	34.13	34.20	-6	2,579	-0.23%
2019/07/23	3	33.62	14	33.18	33.95	-11	2,509	-0.44%
2019/07/22	10	33.70	0	0.00	33.55	10	2,412	0.41%
2019/07/19	8	30.40	1	32.50	32.80	7	2,226	0.31%
2019/07/18	69	31.59	0	0.00	30.30	69	2,079	3.32%
2019/07/17	1	29.20	49	29.17	30.00	-48	1,856	-2.59%
2019/07/16	2	27.00	0	0.00	27.30	2	1,670	0.12%
2019/07/15	53	25.62	6	26.16	26.40	47	1,554	3.02%
2019/07/11	0	0.00	1	25.30	25.40	-1	1,318	-0.08%
2019/07/10	0	0.00	80	25.50	25.40	-80	1,228	-6.51%
2019/07/09	20	25.33	9	26.40	26.50	11	1,049	1.05%
2019/07/08	56	24.73	1	25.40	25.80	55	890	6.18%
2019/07/05	0	0.00	20	23.69	24.50	-20	770	-2.60%
2019/07/04	6	23.01	5	23.35	23.25	1	667	0.15%
2019/07/03	2	21.60	3	22.57	22.80	-1	561	-0.18%
2019/07/02	27	21.71	6	21.86	21.95	21	440	4.77%
2019/07/01	10	20.90	2	19.35	20.90	8	329	2.43%
2019/06/28	1	18.80	0	0.00	19.00	1	253	0.39%
2019/04/11	0	0.00	5	18.95	19.20	-5	283	-1.76%
2019/04/08	3	18.70	0	0.00	18.90	3	243	1.23%
2019/04/03	2	18.85	0	0.00	18.90	2	220	0.91%
2018/12/26	0	0.00	1.8	17.47	17.60	-1.8	297	-0.60%
2018/12/11	0.4	17.85	0	0.00	17.85	0.4	354	0.10%
2018/10/25	0	0.00	2	14.90	15.00	-2	522	-0.38%
2018/09/05	0	0.00	3	15.95	15.85	-3	1,033	-0.29%
2018/08/02	2	18.55	0	0.00	18.45	2	887	0.23%
2018/08/01	0	0.00	3	18.07	18.60	-3	881	-0.34%
2018/07/30	3	19.10	0	0.00	19.20	3	852	0.35%
2018/07/25	6	18.73	6	18.73	18.70	0	800	0.00%
2018/07/16	0	0.00	1	18.20	17.95	-1	695	-0.14%
2018/07/10	0	0.00	0.5	17.20	17.30	-0.5	606	-0.09%
2018/06/05	0	0.00	2	16.35	16.80	-2	401	-0.50%
2018/03/28	1	16.40	0	0.00	16.60	1	445	0.22%
2018/01/23	30	17.85	30	17.90	18.05	0	318	0.00%