精元 (2387)-凱基-竹北券商分點個股進出

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
▼0.1
漲幅
-0.17%
成交量
443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－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北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
2024/06/13	3	60.30	0	0.00	60.30	3	1,210	0.25%
2024/06/12	1	59.70	0	0.00	60.10	1	1,219	0.08%
2024/06/07	2	60.70	0	0.00	60.70	2	1,257	0.16%
2024/06/06	4	60.70	0	0.00	60.60	4	1,276	0.31%
2024/06/05	0	0.00	0.1	61.30	60.90	-0.1	1,302	-0.01%
2024/06/04	2	60.90	0	0.00	60.70	2	1,353	0.15%
2024/05/31	0	0.00	0	61.20	61.10	0	1,416	0.00%
2024/05/30	0	0.00	0	61.90	61.20	0	1,440	0.00%
2024/05/29	2	62.00	0	61.90	62.00	2	1,460	0.14%
2024/05/24	0	0.00	10	61.00	61.10	-10	1,531	-0.65%
2024/05/23	0	0.00	10	61.00	60.90	-10	1,611	-0.62%
2024/05/22	0	0.00	10	62.30	62.40	-10	1,631	-0.61%
2024/05/21	0	0.00	3	62.40	62.00	-3	1,665	-0.18%
2024/05/20	0	0.00	1	62.50	62.60	-1	1,691	-0.06%
2024/05/16	0	0.00	1	62.50	62.60	-1	1,739	-0.06%
2024/05/08	1	63.20	3	63.50	63.90	-2	1,899	-0.11%
2024/05/07	0	0.00	2	62.80	63.10	-2	1,885	-0.11%
2024/05/02	0	0.00	1	62.10	62.40	-1	1,869	-0.05%
2024/04/24	1	59.90	0	0.00	60.30	1	1,887	0.05%
2024/04/23	1	59.20	0	0.00	59.40	1	1,895	0.05%
2024/04/19	0.5	59.40	2	58.70	59.70	-1.5	1,893	-0.08%
2024/04/18	1	60.40	0	0.00	60.20	1	1,884	0.05%
2024/04/17	3	60.30	0	0.00	60.70	3	1,893	0.16%
2024/04/16	2	59.60	0	0.00	59.40	2	1,939	0.10%
2024/04/15	1	61.80	0	0.00	61.30	1	1,928	0.05%
2024/04/12	4	62.15	4	62.33	62.80	0	1,973	0.00%
2024/04/11	2	61.70	1	61.80	62.10	1	2,036	0.05%
2024/04/09	3	62.00	0	0.00	61.90	3	2,057	0.15%
2024/04/02	2	63.60	0	0.00	63.60	2	2,080	0.10%
2024/04/01	1	64.60	2	64.55	64.50	-1	2,109	-0.05%
2024/03/29	0	0.00	44	62.87	63.20	-44	2,102	-2.09%
2024/03/28	8	63.95	0	0.00	63.70	8	2,119	0.38%
2024/03/27	4	63.95	2	63.70	64.20	2	2,174	0.09%
2024/03/26	3	64.77	0	0.00	63.00	3	2,217	0.14%
2024/03/25	1	65.50	1	66.40	66.10	0	2,399	0.00%
2024/03/22	0	65.30	0	0.00	65.80	0	2,405	0.00%
2024/03/21	10	63.95	1	63.50	64.60	9	2,363	0.38%
2024/03/20	10	64.21	0	0.00	63.60	10	2,403	0.42%
2024/03/19	0	0.00	2	61.90	62.00	-2	2,706	-0.07%
2024/03/15	0	0.00	50	60.50	60.00	-50	3,015	-1.66%
2024/03/14	0	0.00	10	60.65	60.00	-10	3,023	-0.33%
2024/03/13	1	61.00	0	0.00	60.30	1	3,032	0.03%
2024/03/12	4	61.53	0	0.00	61.70	4	3,022	0.13%
2024/03/08	4	63.78	0.1	62.90	63.00	3.9	3,023	0.13%
2024/03/07	31	64.20	11	64.25	64.90	20	2,993	0.67%
2024/03/06	31	64.82	30	64.53	64.70	1	2,991	0.03%
2024/03/05	0	0.00	28	64.39	64.60	-28	2,959	-0.95%
2024/03/04	0	64.70	0	0.00	64.10	0	2,941	0.00%
2024/03/01	0	64.30	0	0.00	63.90	0	2,921	0.00%
2024/02/27	0	64.20	1	64.10	64.00	-1	2,922	-0.03%
2024/02/26	0.1	64.30	5	64.14	64.80	-4.9	2,903	-0.17%
2024/02/23	5	62.52	2	62.68	61.90	3	2,833	0.10%
2024/02/22	1	62.80	3	63.00	62.90	-2	2,831	-0.07%
2024/02/21	2	61.85	18	62.21	62.00	-16	2,847	-0.56%
2024/02/19	0.1	61.40	12	62.08	62.30	-11.9	2,895	-0.41%
2024/02/16	7	60.77	30	62.17	61.70	-23	2,911	-0.79%
2024/02/15	1	59.60	31	58.75	59.50	-30	2,838	-1.06%
2024/02/02	2	56.10	0	0.00	56.90	2	3,166	0.06%
2024/01/22	1	57.00	1	57.30	57.30	0	3,219	0.00%
2024/01/19	1	55.60	0	0.00	56.10	1	3,213	0.03%
2024/01/18	0	0.00	0.5	54.90	55.30	-0.5	3,204	-0.02%
2024/01/17	0	0.00	2	56.15	55.70	-2	3,191	-0.06%
2024/01/16	0	0.00	20	56.80	56.80	-20	3,177	-0.63%
2024/01/12	1	56.30	5	56.60	56.30	-4	3,169	-0.13%
2024/01/11	2	56.40	0	0.00	56.80	2	3,161	0.06%
2024/01/10	33	56.66	6.1	56.58	56.50	26.9	3,174	0.85%
2024/01/09	0	0.00	2	58.60	58.50	-2	3,128	-0.06%
2024/01/08	21	60.07	20	58.51	57.80	1	3,119	0.03%
2024/01/05	2	59.60	43.2	59.47	59.20	-41.2	3,063	-1.34%
2024/01/04	73	57.62	0	0.00	57.70	73	2,995	2.44%
2024/01/03	1	58.90	38	58.88	58.80	-37	2,962	-1.25%
2024/01/02	0	0.00	30	59.90	59.50	-30	2,947	-1.02%
2023/12/29	2	59.10	0	0.00	59.40	2	2,931	0.07%
2023/12/28	0	0.00	1	59.10	59.00	-1	2,921	-0.03%
2023/12/27	8	59.26	2	59.85	59.60	6	2,907	0.21%
2023/12/26	0	0.00	2	58.65	58.60	-2	2,870	-0.07%
2023/12/25	2	58.60	11	58.60	58.10	-9	2,862	-0.31%
2023/12/22	6	59.55	0	0.00	59.30	6	2,838	0.21%
2023/12/21	3.5	60.54	36	60.63	60.60	-32.5	2,778	-1.17%
2023/12/20	93	61.11	34	60.73	60.20	59	2,720	2.17%
2023/12/19	2	57.05	0	0.00	58.40	2	2,501	0.08%
2023/12/18	24	58.44	13	58.32	58.10	11	2,467	0.45%
2023/12/15	20	59.40	0	0.00	58.50	20	2,461	0.81%
2023/12/14	72	60.57	10	61.37	59.50	62	2,421	2.56%
2023/12/13	40	58.10	135	60.84	62.80	-95	2,101	-4.52%	大賣/
2023/12/12	1	56.70	0	0.00	57.10	1	1,811	0.06%
2023/12/11	0	0.00	48	56.60	56.60	-48	1,864	-2.57%
2023/12/08	30	57.33	10	57.33	57.00	20	2,017	0.99%
2023/12/07	30	56.73	0	0.00	56.60	30	2,007	1.49%
2023/12/06	23	56.12	10	56.70	56.80	13	2,014	0.65%
2023/12/05	20	55.30	0	0.00	55.10	20	2,039	0.98%
2023/12/04	40	56.40	10	56.20	56.20	30	2,025	1.48%
2023/12/01	81	55.85	0	0.00	55.70	81	2,039	3.97%
2023/11/29	0	0.00	2	55.60	54.90	-2	2,047	-0.10%
2023/11/28	1	55.30	1	55.40	55.30	0	2,046	0.00%
2023/11/27	1	54.90	10	54.70	54.50	-9	2,043	-0.44%
2023/11/24	0	0.00	1	56.40	56.00	-1	2,018	-0.05%
2023/11/22	0	0.00	11	56.43	56.60	-11	2,007	-0.55%
2023/11/21	0	0.00	10	56.70	56.40	-10	2,006	-0.50%
2023/11/20	1	57.40	0	0.00	56.70	1	1,992	0.05%
2023/11/17	1	56.80	4	57.53	58.20	-3	1,951	-0.15%
2023/11/16	4	56.90	13	57.05	56.80	-9	1,896	-0.47%
2023/11/15	61	56.74	0	0.00	56.40	61	1,861	3.28%
2023/11/14	1	55.80	0	0.00	56.20	1	1,814	0.06%
2023/11/13	6	56.47	13	57.28	55.90	-7	1,779	-0.39%
2023/11/10	1	54.00	29	53.78	53.70	-28	1,556	-1.80%
2023/11/08	20	50.03	1	50.20	50.20	19	1,466	1.30%
2023/11/07	10	49.50	0	0.00	49.80	10	1,542	0.65%
2023/11/03	1	49.70	3	49.92	49.75	-2	1,532	-0.13%
2023/11/02	2	50.10	0	0.00	50.10	2	1,517	0.13%
2023/11/01	0	0.00	10	49.90	49.75	-10	1,507	-0.66%
2023/10/31	0	0.00	1	49.85	49.40	-1	1,496	-0.07%
2023/10/30	0	49.05	5	48.70	49.25	-5	1,471	-0.34%
2023/10/27	0	0.00	10	48.55	48.15	-10	1,466	-0.68%
2023/10/20	10	47.07	0	0.00	47.30	10	1,516	0.66%
2023/10/19	10	47.70	0	0.00	48.00	10	1,520	0.66%
2023/10/18	0	0.00	13	48.00	48.60	-13	1,521	-0.85%
2023/10/17	0	0.00	13	49.09	48.70	-13	1,504	-0.86%
2023/10/16	6	48.63	34	48.83	48.80	-28	1,505	-1.86%
2023/10/13	1	48.50	11	48.34	48.50	-10	1,497	-0.67%
2023/10/12	0	0.00	10	48.21	48.15	-10	1,522	-0.66%
2023/10/11	0	47.90	1	47.70	47.95	-1	1,522	-0.07%
2023/10/05	15	47.96	0	0.00	48.10	15	1,551	0.97%
2023/10/04	10	46.90	1	46.60	47.40	9	1,598	0.56%
2023/10/03	10	47.60	5	47.70	47.35	5	1,653	0.30%
2023/10/02	5	47.70	0	0.00	47.80	5	1,690	0.30%
2023/09/28	11	47.30	0	0.00	47.25	11	1,750	0.63%
2023/09/26	30	47.38	0	0.00	47.10	30	1,786	1.68%
2023/09/22	5	48.00	3	48.30	48.00	2	1,775	0.11%
2023/09/21	5	48.20	0	0.00	48.55	5	1,765	0.28%
2023/09/20	20	49.95	0	0.00	49.55	20	1,751	1.14%
2023/09/19	20	50.85	0	0.00	50.80	20	1,731	1.16%
2023/09/18	0	0.00	0.4	52.00	51.80	-0.4	1,705	-0.02%
2023/09/14	0	0.00	2	51.40	51.30	-2	1,639	-0.12%
2023/09/13	8	50.81	4	51.10	50.80	4	1,572	0.25%
2023/09/12	0	0.00	3	46.65	47.70	-3	1,405	-0.21%
2023/09/11	0	0.00	1	47.45	46.85	-1	1,392	-0.07%
2023/09/06	0	0.00	1	47.00	46.80	-1	1,314	-0.08%
2023/09/05	0	0.00	0	46.00	46.00	0	1,291	0.00%
2023/09/01	1	44.40	0	0.00	44.30	1	1,249	0.08%
2023/08/29	1	44.40	0	0.00	44.25	1	1,250	0.08%
2023/08/28	0	0.00	1	45.20	44.50	-1	1,247	-0.08%
2023/08/25	0	0.00	0.1	45.00	44.90	-0.1	1,229	-0.01%
2023/08/18	1	45.00	0	0.00	45.00	1	1,191	0.08%
2023/08/15	0	0.00	0.1	45.05	44.55	-0.1	1,150	-0.01%
2023/08/11	8	44.63	3.2	43.96	43.90	4.8	1,083	0.44%
2023/08/07	0.5	42.45	0	0.00	42.60	0.5	1,133	0.04%
2023/07/21	0	0.00	3	42.18	41.50	-3	1,379	-0.22%
2023/07/20	0	0.00	8	41.43	41.70	-8	1,385	-0.58%
2023/07/19	2	40.50	0	0.00	40.60	2	1,379	0.14%
2023/07/12	0	0.00	2	42.05	41.95	-2	1,396	-0.14%
2023/07/11	2	40.60	5	40.50	40.85	-3	1,409	-0.21%
2023/07/10	9	44.91	3	44.88	44.95	6	1,380	0.43%
2023/07/04	3	44.50	0	0.00	44.75	3	1,225	0.24%
2023/06/29	12	43.00	0	0.00	43.30	12	1,231	0.97%
2023/06/28	4	42.90	2	43.00	42.85	2	1,243	0.16%
2023/06/27	8	43.09	0	0.00	42.85	8	1,264	0.63%
2023/06/26	3	43.15	0	0.00	43.35	3	1,279	0.23%
2023/06/15	2	43.48	0	0.00	43.40	2	1,460	0.14%
2023/06/14	3	43.10	0	0.00	43.40	3	1,456	0.21%
2023/05/30	0	0.00	6	41.55	41.25	-6	1,452	-0.41%
2023/05/26	1	40.85	0	0.00	40.75	1	1,435	0.07%
2023/05/24	0	0.00	1	40.90	40.95	-1	1,431	-0.07%
2023/05/19	0.1	40.30	0	0.00	40.35	0.1	1,418	0.00%
2023/05/17	1	40.40	0	0.00	40.40	1	1,400	0.07%
2023/05/15	5	40.40	0	0.00	40.40	5	1,381	0.36%
2023/05/12	2	40.20	2	40.60	40.80	0	1,374	0.00%
2023/05/11	1	40.05	0	0.00	40.00	1	1,346	0.07%
2023/05/10	2.1	42.76	0	0.00	42.80	2.1	1,252	0.16%
2023/05/09	1	46.15	2	47.08	47.45	-1	1,109	-0.09%
2023/05/03	0	0.00	10.2	44.71	45.35	-10.2	1,000	-1.02%
2023/05/02	0	0.00	3	44.75	44.55	-3	958	-0.31%
2023/04/27	0	0.00	1	44.10	44.25	-1	932	-0.11%
2023/04/24	1	43.70	0	0.00	43.70	1	894	0.11%
2023/04/20	0	0.00	1	44.30	44.30	-1	876	-0.11%
2023/04/14	0	0.00	1	45.90	45.80	-1	795	-0.13%
2023/04/13	10	45.08	0	0.00	45.15	10	752	1.33%
2023/04/10	1	44.10	0	0.00	44.20	1	689	0.14%
2023/04/06	0	0.00	2	44.60	44.45	-2	679	-0.29%
2023/03/31	2	44.20	1	44.30	44.30	1	671	0.15%
2023/03/30	0	0.00	1	44.50	44.15	-1	660	-0.15%
2023/03/27	3	44.50	0	0.00	44.40	3	606	0.49%
2023/03/24	0	0.00	6	44.21	44.10	-6	585	-1.02%
2023/03/23	2	43.80	0	0.00	43.80	2	568	0.35%
2023/03/22	0	0.00	1	43.75	43.60	-1	554	-0.18%
2023/03/21	6	42.69	0	0.00	43.55	6	520	1.15%
2023/03/08	0.1	40.30	0	0.00	40.70	0.1	440	0.02%
2023/03/02	0.2	39.15	1	39.75	39.80	-0.8	441	-0.18%
2023/02/21	1	39.10	0	0.00	39.15	1	469	0.21%
2023/02/02	0	0.00	3	38.93	39.05	-3	630	-0.48%
2023/01/30	0	0.00	2	38.35	38.25	-2	624	-0.32%
2023/01/12	0	0.00	2	38.10	38.10	-2	647	-0.31%
2023/01/10	2	38.00	0	0.00	38.00	2	657	0.30%
2023/01/09	0	0.00	2	38.90	38.80	-2	651	-0.31%
2023/01/04	1	38.20	0	0.00	38.20	1	677	0.15%
2022/12/29	2	37.25	0	0.00	37.85	2	684	0.29%
2022/12/28	1	37.85	0	0.00	37.70	1	696	0.14%
2022/12/19	0	0.00	2	41.15	41.00	-2	749	-0.27%
2022/12/15	0	0.00	9	41.28	41.30	-9	774	-1.16%
2022/12/14	1	40.70	4	40.95	40.95	-3	788	-0.38%
2022/12/13	1	40.75	0	0.00	40.85	1	824	0.12%
2022/12/09	0	0.00	2	41.40	40.75	-2	890	-0.22%
2022/12/08	0	0.00	1	40.00	39.90	-1	902	-0.11%
2022/12/05	0	0.00	1	41.40	41.10	-1	964	-0.10%
2022/12/02	0	0.00	6	41.02	41.00	-6	1,021	-0.59%
2022/11/29	0	0.00	7	41.53	41.55	-7	988	-0.71%
2022/11/25	0	0.00	2	40.85	40.80	-2	975	-0.20%
2022/11/24	0	0.00	6	40.75	40.75	-6	975	-0.61%
2022/11/22	0	0.00	2	40.60	40.45	-2	979	-0.20%
2022/11/17	2	40.75	2	40.30	40.65	0	1,008	0.00%
2022/11/09	0	0.00	8	39.66	39.85	-8	917	-0.87%
2022/10/31	0	0.00	4	35.60	36.10	-4	1,062	-0.38%
2022/10/26	1	35.00	0	0.00	35.00	1	1,076	0.09%
2022/10/14	0	0.00	1	36.30	36.35	-1	1,137	-0.09%
2022/10/13	6	34.73	0	0.00	34.40	6	1,144	0.52%
2022/10/05	0	0.00	2	38.00	37.75	-2	1,283	-0.16%
2022/09/30	2	35.10	0	0.00	35.85	2	1,262	0.16%
2022/09/28	2	36.60	0	0.00	35.10	2	1,259	0.16%
2022/09/23	4	38.70	3	38.15	38.05	1	1,232	0.08%
2022/09/22	3	39.20	0	0.00	39.30	3	1,219	0.25%
2022/09/21	0	0.00	4	39.95	39.60	-4	1,208	-0.33%
2022/09/19	0	0.00	5	41.43	41.60	-5	1,142	-0.44%
2022/09/16	4	40.86	0	0.00	40.80	4	1,105	0.36%
2022/09/15	2	40.70	6.1	40.50	40.40	-4.1	1,070	-0.38%
2022/09/13	2	39.85	1	39.75	39.80	1	1,021	0.10%
2022/09/12	2	39.38	0	0.00	39.55	2	979	0.20%
2022/09/08	0	0.00	1	39.30	39.10	-1	962	-0.10%
2022/09/06	10	36.92	0	0.00	37.15	10	897	1.11%
2022/09/05	2	37.25	0	0.00	37.25	2	892	0.22%
2022/08/29	12	37.55	0	0.00	37.55	12	882	1.36%
2022/08/26	1	39.05	13	39.11	38.65	-12	876	-1.37%
2022/08/23	1	36.75	0	0.00	36.75	1	824	0.12%
2022/08/19	0	0.00	2	37.60	37.60	-2	821	-0.24%
2022/08/15	0.1	37.80	5	37.50	37.60	-4.9	804	-0.61%
2022/08/11	0	0.00	1	38.15	38.10	-1	780	-0.13%
2022/08/10	0	0.00	2	41.10	41.10	-2	728	-0.27%
2022/08/09	5	38.30	0	0.00	38.80	5	652	0.77%
2022/08/03	2	36.55	0	0.00	36.45	2	613	0.33%
2022/07/29	3	38.25	0	0.00	38.40	3	607	0.49%
2022/07/19	0	0.00	4	37.20	37.00	-4	524	-0.76%
2022/07/18	1	37.55	1	37.45	37.50	0	516	0.00%
2022/07/15	7	38.49	0	0.00	38.40	7	500	1.40%
2022/07/14	0	0.00	1	37.75	38.20	-1	422	-0.24%
2022/07/04	1	34.00	0	0.00	33.80	1	351	0.28%
2022/06/23	1	34.60	0	0.00	35.05	1	356	0.28%
2022/05/31	0	0.00	1	37.25	37.50	-1	407	-0.25%
2022/05/18	1	36.55	0	0.00	36.70	1	420	0.24%
2022/05/10	1	34.25	10	34.20	36.25	-9	429	-2.10%
2022/05/09	3	35.62	0	0.00	35.20	3	423	0.71%
2022/05/05	11	37.03	0	0.00	37.30	11	419	2.62%
2022/04/25	3	37.97	1	38.00	37.85	2	433	0.46%
2022/04/15	2	40.30	0	0.00	40.40	2	447	0.45%
2022/04/08	1	40.50	0	0.00	40.80	1	620	0.16%
2022/04/07	2	41.00	0	0.00	40.50	2	646	0.31%
2022/04/01	1	41.10	0	0.00	41.55	1	684	0.15%
2022/03/23	2	42.00	0	0.00	42.00	2	729	0.27%
2022/03/08	1	38.60	0	0.00	38.90	1	1,186	0.08%
2022/03/07	4	39.66	0	0.00	38.90	4	1,244	0.32%
2022/03/04	2	40.90	0	0.00	40.85	2	1,273	0.16%
2022/02/23	1	42.00	0	0.00	42.05	1	1,288	0.08%
2022/02/22	2	42.80	0	0.00	42.15	2	1,285	0.16%
2022/01/26	0	0.00	1	43.15	43.00	-1	1,297	-0.08%
2022/01/25	4	43.31	0	0.00	43.15	4	1,297	0.31%
2022/01/21	2	45.00	1	44.65	44.80	1	1,295	0.08%
2022/01/14	1	45.10	0	0.00	45.00	1	1,279	0.08%
2022/01/11	1	46.15	1	46.35	46.80	0	1,300	0.00%
2022/01/07	0	0.00	1	46.50	46.30	-1	1,290	-0.08%
2022/01/05	2	48.28	0	0.00	47.65	2	1,272	0.16%
2022/01/04	2	48.98	0	0.00	48.80	2	1,248	0.16%
2021/12/29	1	46.70	0	0.00	46.75	1	1,114	0.09%
2021/12/28	1	46.60	1	45.70	46.60	0	1,106	0.00%
2021/12/24	1	44.40	0	0.00	44.45	1	1,080	0.09%
2021/12/14	2	44.90	0	0.00	44.95	2	1,025	0.20%
2021/12/08	2	49.00	3	49.22	49.30	-1	929	-0.11%
2021/12/07	1	49.15	2	49.75	50.30	-1	800	-0.12%
2021/12/03	1	46.55	3	45.98	46.45	-2	626	-0.32%
2021/12/02	11	47.43	12	47.07	45.90	-1	615	-0.16%
2021/12/01	8	46.71	10	46.51	46.95	-2	594	-0.34%
2021/11/30	3	42.80	1	43.60	46.40	2	534	0.37%
2021/11/29	0	0.00	5	42.60	42.60	-5	493	-1.01%
2021/11/26	1	43.25	0	0.00	42.95	1	498	0.20%
2021/11/25	0	0.00	1	44.30	44.25	-1	490	-0.20%
2021/11/17	7	44.43	1	44.45	44.35	6	495	1.21%
2021/11/16	0	0.00	3	43.45	43.85	-3	492	-0.61%
2021/11/15	0	0.00	5	42.85	42.70	-5	509	-0.98%
2021/11/11	1	43.00	4	43.11	42.25	-3	547	-0.55%
2021/11/09	2	43.75	2	43.65	43.75	0	622	0.00%
2021/10/29	1	43.80	0	0.00	43.40	1	741	0.13%
2021/10/27	0	0.00	1	44.15	44.10	-1	774	-0.13%
2021/10/21	1	44.55	4	45.39	45.95	-3	967	-0.31%
2021/10/20	1	44.70	1	45.60	44.70	0	1,045	0.00%
2021/10/14	1	42.35	8	42.35	42.70	-7	1,356	-0.52%
2021/10/13	0	0.00	1	42.50	42.70	-1	1,371	-0.07%
2021/10/12	0	0.00	4	42.00	42.00	-4	1,376	-0.29%
2021/10/07	0	0.00	2	44.00	44.45	-2	1,439	-0.14%
2021/09/29	0	0.00	1	44.90	44.85	-1	1,550	-0.06%
2021/09/28	1	46.70	0	0.00	46.20	1	1,560	0.06%
2021/09/24	2	45.80	2	46.35	46.60	0	1,585	0.00%
2021/09/17	0	0.00	3	45.40	45.30	-3	1,588	-0.19%
2021/09/15	1	45.60	4	45.35	45.70	-3	1,602	-0.19%
2021/09/14	0	0.00	5	45.64	45.35	-5	1,615	-0.31%
2021/09/13	1	45.65	0	0.00	45.85	1	1,614	0.06%
2021/09/10	2	45.78	0	0.00	46.00	2	1,627	0.12%
2021/09/09	0	0.00	3	45.93	46.25	-3	1,631	-0.18%
2021/09/02	6	48.50	5	48.89	48.00	1	1,644	0.06%
2021/09/01	2	48.20	3	48.67	48.85	-1	1,647	-0.06%
2021/08/31	4	47.30	0	0.00	47.60	4	1,650	0.24%
2021/08/27	1	47.40	0	0.00	47.25	1	1,717	0.06%
2021/08/25	2	47.95	2	47.90	48.00	0	1,771	0.00%
2021/08/23	3.1	47.74	4	47.79	47.85	-0.9	1,786	-0.05%
2021/08/20	1	47.40	1	46.15	46.60	0	1,786	0.00%
2021/08/19	2	47.00	0	0.00	46.60	2	1,782	0.11%
2021/08/18	3	47.57	3	48.87	48.85	0	1,765	0.00%
2021/08/16	2	48.08	0	0.00	48.45	2	1,748	0.11%
2021/08/13	2	50.70	1	50.40	50.60	1	1,713	0.06%
2021/08/11	3.1	51.00	0	0.00	51.00	3.1	1,714	0.18%
2021/08/10	3	52.33	3	53.23	51.70	0	1,732	0.00%
2021/08/09	0.1	54.50	0	0.00	54.10	0.1	1,728	0.01%
2021/08/06	2	54.45	1	54.30	54.60	1	1,734	0.06%
2021/08/05	2	55.80	0	0.00	55.70	2	1,740	0.11%
2021/08/04	3	57.33	3	57.00	56.80	0	1,794	0.00%
2021/08/03	4	57.43	3.1	57.24	57.40	0.9	1,800	0.05%
2021/08/02	1	56.30	0	0.00	56.40	1	1,790	0.06%
2021/07/30	8	56.73	14.1	57.19	55.30	-6.1	1,777	-0.34%
2021/07/29	5.1	55.06	0	0.00	54.50	5.1	1,735	0.29%
2021/07/28	9	55.03	6	55.52	55.80	3	1,734	0.17%
2021/07/27	4	59.20	3	58.37	57.60	1	1,731	0.06%
2021/07/26	7	57.43	8	57.91	57.90	-1	1,699	-0.06%
2021/07/23	8	58.74	17.4	57.71	59.10	-9.4	1,619	-0.58%
2021/07/22	3	53.97	16	57.79	57.50	-13	1,426	-0.91%
2021/07/21	5	51.40	12	51.38	52.80	-7	1,347	-0.52%
2021/07/20	5.1	51.90	22	52.89	51.80	-16.9	1,337	-1.26%
2021/07/19	8	53.78	2	53.50	53.50	6	1,336	0.45%
2021/07/16	2	54.85	0	0.00	54.60	2	1,341	0.15%
2021/07/15	30	54.89	15	54.92	55.00	15	1,344	1.12%
2021/07/14	5	53.04	2	53.60	54.00	3	1,312	0.23%
2021/07/13	11	53.73	11	53.83	52.50	0	1,298	0.00%
2021/07/12	5	49.98	0	0.00	50.00	5	1,252	0.40%
2021/07/09	2	50.95	0	0.00	50.50	2	1,229	0.16%
2021/07/08	0	0.00	3	51.20	51.40	-3	1,252	-0.24%
2021/07/02	2	51.40	0	0.00	51.50	2	1,311	0.15%
2021/07/01	2	52.15	0	0.00	52.10	2	1,318	0.15%
2021/06/29	2	53.10	1	53.20	53.10	1	1,347	0.07%
2021/06/28	2	54.00	0	0.00	54.30	2	1,354	0.15%
2021/06/25	2	53.70	5	53.60	53.70	-3	1,358	-0.22%
2021/06/24	0	0.00	1	53.80	53.80	-1	1,377	-0.07%
2021/06/23	1	53.00	0	0.00	54.60	1	1,392	0.07%
2021/06/18	1	54.20	0	0.00	54.20	1	1,614	0.06%
2021/06/16	1	55.10	0	0.00	54.70	1	1,755	0.06%
2021/06/11	3	55.83	0	0.00	55.70	3	1,830	0.16%
2021/06/09	0	0.00	2	55.60	55.40	-2	1,917	-0.10%
2021/06/08	3	56.30	0	0.00	56.10	3	1,924	0.16%
2021/06/07	1	56.80	3	57.23	57.10	-2	1,922	-0.10%
2021/06/04	9	58.97	1	59.40	57.80	8	1,914	0.42%
2021/06/03	2	57.45	4	58.35	58.90	-2	1,873	-0.11%
2021/06/02	0.1	55.50	0	0.00	55.50	0.1	1,824	0.01%
2021/06/01	2	56.10	0	0.00	56.40	2	1,826	0.11%
2021/05/31	1	56.10	0	0.00	55.40	1	1,821	0.05%
2021/05/28	1	56.40	0	0.00	56.40	1	1,830	0.05%
2021/05/24	0.1	55.60	0	0.00	55.50	0.1	1,902	0.01%
2021/05/18	1	51.20	5	52.30	52.30	-4	1,972	-0.20%
2021/05/12	0	0.00	3	53.67	54.40	-3	2,013	-0.15%
2021/05/07	0.1	62.00	0	0.00	62.30	0.1	2,154	0.00%
2021/05/05	0	0.00	5	62.20	62.50	-5	2,648	-0.19%
2021/05/03	5	61.08	1	61.70	60.90	4	2,658	0.15%
2021/04/29	3	63.33	0	0.00	63.10	3	2,668	0.11%
2021/04/28	0	0.00	1.4	63.85	63.50	-1.4	2,691	-0.05%
2021/04/27	2	64.20	0	0.00	64.50	2	2,735	0.07%
2021/04/23	1	62.80	1	63.10	63.50	0	2,890	0.00%
2021/04/22	0	0.00	1	63.10	62.70	-1	2,986	-0.03%
2021/04/14	1	63.10	1	63.00	63.40	0	3,106	0.00%
2021/04/13	1	66.00	1	64.80	64.10	0	3,112	0.00%
2021/04/12	0	0.00	2	66.25	65.30	-2	3,118	-0.06%
2021/04/09	5	66.64	0	0.00	65.90	5	3,114	0.16%
2021/04/06	0	0.00	4	66.53	66.40	-4	3,091	-0.13%
2021/04/01	3.1	65.26	0	0.00	65.10	3.1	3,087	0.10%
2021/03/25	2	65.00	1	64.70	64.80	1	3,223	0.03%
2021/03/24	4.1	66.71	18	66.69	66.60	-13.9	3,182	-0.44%
2021/03/23	0	0.00	17	69.67	70.60	-17	3,079	-0.55%
2021/03/22	6	70.09	5.1	70.33	69.10	0.9	3,030	0.03%
2021/03/19	2	69.95	0.1	70.50	69.80	1.9	3,003	0.06%
2021/03/18	15	69.67	1	68.50	69.20	14	2,957	0.47%
2021/03/17	4	68.20	7	68.04	68.20	-3	2,960	-0.10%
2021/03/16	1	68.00	4	67.98	67.90	-3	3,065	-0.10%
2021/03/15	0	0.00	5	65.50	65.90	-5	3,033	-0.16%
2021/03/12	0	0.00	3	65.47	65.10	-3	3,084	-0.10%
2021/03/08	1	64.00	0	0.00	64.00	1	3,441	0.03%
2021/03/05	2	64.45	0	0.00	64.10	2	3,498	0.06%
2021/03/02	3	65.90	1	65.60	64.70	2	3,694	0.05%
2021/02/25	19	66.86	4	65.60	65.80	15	3,769	0.40%
2021/02/23	1	68.80	0	0.00	68.30	1	3,880	0.03%
2021/02/22	4	68.40	5	67.76	68.00	-1	3,975	-0.03%
2021/02/18	0	0.00	1	68.00	67.40	-1	4,002	-0.02%
2021/02/05	0.1	63.90	10	63.96	64.20	-9.9	4,058	-0.24%
2021/02/03	1.1	65.74	1	66.10	65.50	0.1	4,150	0.00%
2021/02/02	5	65.06	0	0.00	65.40	5	4,231	0.12%
2021/02/01	1	64.40	0	0.00	65.90	1	4,302	0.02%
2021/01/29	14	68.11	11	68.35	66.70	3	4,422	0.07%
2021/01/28	3	69.20	18.2	68.52	68.70	-15.2	4,302	-0.35%
2021/01/27	9	67.42	8	67.79	66.30	1	4,085	0.02%
2021/01/26	0	0.00	1.1	66.27	65.80	-1.1	3,880	-0.03%
2021/01/22	0	0.00	1	65.20	65.60	-1	3,871	-0.03%
2021/01/21	2	63.85	1	65.30	64.20	1	3,892	0.03%
2021/01/20	4	64.90	8	64.59	63.80	-4	3,926	-0.10%
2021/01/19	1	68.10	1	67.90	66.90	0	3,938	0.00%
2021/01/18	3	67.13	2	67.10	66.90	1	3,929	0.03%
2021/01/15	5	64.92	6	65.57	65.90	-1	3,882	-0.03%
2021/01/14	2	65.10	11	64.97	65.30	-9	3,933	-0.23%
2021/01/13	0	0.00	3	62.00	62.00	-3	4,401	-0.07%
2021/01/12	1	61.10	3	61.33	61.30	-2	4,438	-0.05%
2021/01/11	4	63.35	5	62.42	62.30	-1	4,486	-0.02%
2021/01/08	3	61.77	3	61.73	61.70	0	4,584	0.00%
2021/01/07	3	61.90	3	61.80	62.10	0	4,695	0.00%
2021/01/06	15	62.92	8	62.45	62.20	7	4,805	0.15%
2021/01/05	3	62.97	10	63.31	63.00	-7	4,934	-0.14%
2021/01/04	4	64.25	3	64.10	64.20	1	4,964	0.02%
2020/12/31	2	64.85	6	64.98	64.90	-4	5,063	-0.08%
2020/12/30	0	0.00	2	64.10	63.80	-2	5,149	-0.04%
2020/12/29	7	65.26	6	64.80	64.40	1	5,215	0.02%
2020/12/28	6	64.45	7	64.80	64.80	-1	5,272	-0.02%
2020/12/25	7	64.74	6	64.50	64.70	1	5,363	0.02%
2020/12/24	11	66.41	4	66.33	65.80	7	5,420	0.13%
2020/12/23	4	63.03	13	64.08	64.70	-9	5,408	-0.17%
2020/12/22	2	61.35	0	0.00	61.00	2	5,497	0.04%
2020/12/21	2	62.00	0	0.00	62.30	2	5,671	0.04%
2020/12/18	1	63.40	0	0.00	63.20	1	5,857	0.02%
2020/12/15	4	63.90	4	65.20	63.40	0	6,170	0.00%
2020/12/14	2	64.05	0	0.00	63.80	2	6,381	0.03%
2020/12/11	6.1	64.42	0	0.00	63.30	6.1	6,513	0.09%
2020/12/10	8	65.11	4	66.55	65.30	4	6,504	0.06%
2020/12/09	1	64.50	5	64.04	63.90	-4	6,436	-0.06%
2020/12/08	6	63.07	3	63.27	63.70	3	6,553	0.05%
2020/12/07	14	61.68	14	62.19	61.80	0	6,635	0.00%
2020/12/04	19.1	63.01	10	62.71	62.60	9.1	6,687	0.14%
2020/12/03	37	64.42	25	64.80	63.80	12	6,785	0.18%
2020/12/02	21	67.28	7	68.11	66.20	14	6,765	0.21%
2020/12/01	15	69.46	7	69.49	69.10	8	6,766	0.12%
2020/11/30	2	70.40	10	70.75	70.50	-8	6,897	-0.12%
2020/11/27	7	69.90	6	70.78	69.50	1	6,956	0.01%
2020/11/26	1	69.60	0	0.00	69.40	1	7,336	0.01%
2020/11/25	3.1	69.94	6	70.93	69.70	-2.9	7,796	-0.04%
2020/11/24	6	70.58	3	71.40	70.40	3	7,972	0.04%
2020/11/23	4	70.28	14	70.75	71.50	-10	8,254	-0.12%
2020/11/20	3	69.20	6	69.38	69.60	-3	8,466	-0.04%
2020/11/19	16	70.31	11	70.65	68.80	5	8,941	0.06%
2020/11/18	1	68.60	6	68.70	69.80	-5	9,056	-0.06%
2020/11/17	2	68.30	12	68.92	68.40	-10	9,244	-0.11%
2020/11/16	1	69.30	2	70.00	68.70	-1	9,482	-0.01%
2020/11/13	2	68.95	6	69.20	69.10	-4	9,703	-0.04%
2020/11/12	5	68.94	2	69.30	68.00	3	9,926	0.03%
2020/11/11	1	68.80	1	69.20	67.90	0	10,340	0.00%
2020/11/10	1	69.00	2	69.00	68.10	-1	10,724	-0.01%
2020/11/09	1	68.80	3	69.20	68.90	-2	11,240	-0.02%
2020/11/06	3	68.43	8	69.34	67.70	-5	11,460	-0.04%
2020/11/05	1	67.60	0	0.00	66.30	1	11,486	0.01%
2020/11/04	0	0.00	3	66.27	66.80	-3	11,654	-0.03%
2020/11/03	7	65.90	8	65.01	65.00	-1	11,901	-0.01%
2020/11/02	3	63.73	4	64.05	64.40	-1	12,139	-0.01%
2020/10/30	1	64.70	3	64.93	64.00	-2	12,466	-0.02%
2020/10/29	6	64.42	9	64.71	65.00	-3	12,730	-0.02%
2020/10/28	8	66.65	7	66.69	66.20	1	12,750	0.01%
2020/10/27	7	66.59	7	66.79	68.00	0	12,776	0.00%
2020/10/26	19	67.89	5	68.58	66.90	14	13,043	0.11%
2020/10/23	12	69.33	9	69.02	69.40	3	13,250	0.02%
2020/10/22	6	68.47	4	69.08	68.40	2	13,282	0.02%
2020/10/21	34	72.76	20	73.93	69.50	14	13,215	0.11%
2020/10/20	7	70.60	10	70.65	71.00	-3	12,729	-0.02%
2020/10/19	5	68.90	11	69.92	70.10	-6	12,720	-0.05%
2020/10/16	16	68.69	11	69.12	68.60	5	12,720	0.04%
2020/10/15	9	69.97	10.1	71.13	68.50	-1.1	12,628	-0.01%
2020/10/14	9	70.42	15	71.26	71.90	-6	12,530	-0.05%
2020/10/13	7	69.43	21	70.70	70.20	-14	12,454	-0.11%
2020/10/12	5	68.00	0	0.00	68.00	5	12,348	0.04%
2020/10/08	8	68.84	5	68.56	68.90	3	12,348	0.02%
2020/10/07	1	69.70	8	68.96	69.50	-7	12,275	-0.06%
2020/10/06	4	67.45	5	67.34	66.40	-1	12,241	-0.01%
2020/10/05	2	64.90	2	66.00	66.70	0	12,298	0.00%
2020/09/30	4	62.13	1	63.70	65.20	3	12,311	0.02%
2020/09/29	6	63.63	14	63.62	63.70	-8	12,351	-0.06%
2020/09/28	2	65.80	3	64.87	65.20	-1	12,376	-0.01%
2020/09/25	13	66.46	3	67.67	65.00	10	12,408	0.08%
2020/09/24	23	69.67	7	71.93	68.00	16	12,452	0.13%
2020/09/23	17	70.35	31	71.00	71.90	-14	12,462	-0.11%
2020/09/22	10	69.42	6	69.05	68.60	4	12,353	0.03%
2020/09/21	8	69.08	9	71.22	71.20	-1	12,464	-0.01%
2020/09/18	2	71.05	1.1	72.91	70.60	0.9	12,363	0.01%
2020/09/17	2	72.15	3	73.03	71.10	-1	12,289	-0.01%
2020/09/16	3	70.17	5	70.48	70.30	-2	12,113	-0.02%
2020/09/15	1	67.50	0	0.00	66.80	1	12,036	0.01%
2020/09/11	2	67.50	0	0.00	66.60	2	12,511	0.02%
2020/09/10	14	71.99	19	71.64	69.50	-5	12,547	-0.04%
2020/09/09	1	69.00	2	70.75	71.00	-1	12,540	-0.01%
2020/09/08	5	71.24	10	71.69	70.20	-5	12,480	-0.04%
2020/09/07	5	69.90	4	70.65	68.50	1	12,342	0.01%
2020/09/04	12	69.88	4	70.05	70.50	8	12,320	0.06%
2020/09/03	22	71.42	16	71.04	70.50	6	12,474	0.05%
2020/09/02	6	72.72	15	73.13	73.00	-9	12,380	-0.07%
2020/09/01	64	75.49	49	74.19	72.50	15	12,242	0.12%
2020/08/31	16	71.53	20	72.50	73.50	-4	11,881	-0.03%
2020/08/28	4	68.85	10	69.05	69.30	-6	11,452	-0.05%
2020/08/27	5	68.00	4	68.90	66.80	1	11,349	0.01%
2020/08/26	22	68.06	21	67.73	68.10	1	11,088	0.01%
2020/08/25	25	68.51	20	68.39	68.00	5	10,874	0.05%
2020/08/24	25	63.86	7	61.09	63.90	18	10,490	0.17%
2020/08/21	6	64.03	6	62.47	62.80	0	10,397	0.00%
2020/08/20	9	61.58	10	62.16	62.60	-1	10,254	-0.01%
2020/08/19	19	66.67	10	66.43	65.30	9	10,087	0.09%
2020/08/18	12	70.15	13.7	69.61	67.40	-1.7	9,851	-0.02%
2020/08/17	18	69.84	34.1	68.97	72.50	-16.1	9,610	-0.17%
2020/08/14	37	64.54	19	66.13	68.40	18	9,199	0.20%
2020/08/13	40	62.53	27.1	62.03	62.20	12.9	8,769	0.15%
2020/08/12	19	56.42	24	56.71	59.00	-5	8,148	-0.06%
2020/08/10	18	55.04	16	53.46	54.50	2	7,687	0.03%
2020/08/07	8	53.85	7	54.06	53.80	1	7,532	0.01%
2020/08/06	8	51.85	3	51.50	50.80	5	7,271	0.07%
2020/08/05	4	50.50	6	50.78	52.40	-2	7,014	-0.03%
2020/08/04	8	48.33	5	49.81	47.65	3	6,718	0.04%
2020/08/03	2	46.55	2	46.73	46.90	0	6,440	0.00%
2020/07/31	2	46.80	1	46.15	46.55	1	6,389	0.02%
2020/07/30	10	46.37	7	46.32	46.75	3	6,358	0.05%
2020/07/29	3	45.72	7	45.84	46.50	-4	6,142	-0.07%
2020/07/27	0	0.00	1	43.00	42.50	-1	5,856	-0.02%
2020/07/24	0	0.00	7	41.50	41.65	-7	5,849	-0.12%
2020/07/23	0	0.00	1	41.95	41.85	-1	5,884	-0.02%
2020/07/22	1	41.50	18	41.59	42.20	-17	5,902	-0.29%
2020/07/16	2	39.05	0	0.00	39.45	2	5,928	0.03%
2020/07/15	8	40.19	1	39.75	39.80	7	5,889	0.12%
2020/07/14	1	40.80	0	0.00	40.80	1	5,915	0.02%
2020/07/13	0	0.00	1.9	41.72	41.75	-1.9	5,899	-0.03%
2020/07/10	2	42.03	0	0.00	41.70	2	5,862	0.03%
2020/07/09	4	44.63	11	44.12	44.95	-7	5,790	-0.12%
2020/07/08	0	0.00	2	44.13	44.75	-2	5,739	-0.03%
2020/07/07	14	42.57	0	0.00	42.75	14	5,627	0.25%
2020/07/06	3	42.12	3	42.55	42.80	0	5,554	0.00%
2020/07/03	3	41.02	1	41.10	41.75	2	5,510	0.04%
2020/07/02	11	41.52	14	41.35	41.25	-3	5,425	-0.06%
2020/07/01	10	39.90	24	39.38	39.30	-14	5,310	-0.26%
2020/06/30	1	38.40	5	39.79	40.10	-4	5,257	-0.08%
2020/06/29	1	37.00	0	0.00	37.80	1	5,209	0.02%
2020/06/24	0	0.00	2	37.10	37.15	-2	5,224	-0.04%
2020/06/23	16	37.84	0	0.00	37.50	16	5,231	0.31%
2020/06/22	11	37.47	2	37.55	37.20	9	5,196	0.17%
2020/06/19	6	37.58	2	38.58	37.85	4	5,180	0.08%
2020/06/18	1	37.50	13	38.95	39.45	-12	4,987	-0.24%
2020/06/17	4	35.85	9	36.16	35.90	-5	4,669	-0.11%
2020/06/15	3	34.10	1	33.60	33.15	2	4,405	0.05%
2020/06/12	2	32.98	0	0.00	33.30	2	4,416	0.05%
2020/06/11	2	34.78	0	0.00	33.65	2	4,454	0.04%
2020/06/10	9	36.91	13	37.17	35.55	-4	4,425	-0.09%
2020/06/09	3	36.88	4	36.79	36.65	-1	4,268	-0.02%
2020/06/08	0	0.00	4	36.00	35.65	-4	4,266	-0.09%
2020/06/05	4	35.99	1	36.65	35.50	3	4,345	0.07%
2020/06/04	0	0.00	9	35.11	35.85	-9	4,346	-0.21%
2020/06/03	5	35.67	0	0.00	34.90	5	4,323	0.12%
2020/06/02	0	0.00	1	34.45	35.05	-1	4,203	-0.02%
2020/06/01	8	35.33	0	0.00	35.50	8	4,134	0.19%
2020/05/29	0	0.00	3	35.83	36.15	-3	4,056	-0.07%
2020/05/28	3	34.70	4	34.59	35.00	-1	3,942	-0.03%
2020/05/27	5	34.10	5	33.50	33.45	0	3,800	0.00%
2020/05/26	3	32.70	2	33.00	33.25	1	3,756	0.03%
2020/05/25	7	32.03	0	0.00	32.80	7	3,677	0.19%
2020/05/22	5	31.20	7	31.80	31.20	-2	3,647	-0.05%
2020/05/21	2	29.95	3	30.68	31.90	-1	3,642	-0.03%
2020/05/20	1	29.65	1	29.75	29.10	0	3,580	0.00%
2020/05/19	1	28.85	1	28.90	28.95	0	3,564	0.00%
2020/05/18	2	29.08	0	0.00	28.75	2	3,564	0.06%
2020/05/15	4	29.39	1	28.90	28.85	3	3,583	0.08%
2020/05/14	2	30.50	2	30.13	29.90	0	3,546	0.00%
2020/05/13	1	31.95	1	31.75	31.60	0	3,513	0.00%
2020/05/11	1	32.20	0	0.00	32.00	1	3,488	0.03%
2020/05/04	1	32.70	4	32.70	32.20	-3	3,290	-0.09%
2020/04/30	1	33.65	0	0.00	33.45	1	3,289	0.03%
2020/04/29	5	33.59	2	33.35	33.40	3	3,270	0.09%
2020/04/28	0	0.00	3	33.13	33.30	-3	3,216	-0.09%
2020/04/27	2	32.23	1	32.10	32.20	1	3,203	0.03%
2020/04/24	0	0.00	1	31.70	31.00	-1	3,252	-0.03%
2020/04/23	12	31.30	5	31.95	31.65	7	3,276	0.21%
2020/04/22	0	0.00	1	30.55	30.80	-1	3,273	-0.03%
2020/04/21	2	30.55	12	30.83	29.50	-10	3,234	-0.31%
2020/04/20	1	31.60	0	0.00	32.00	1	3,203	0.03%
2020/04/17	7	32.51	1	32.40	32.00	6	3,225	0.19%
2020/04/14	1	31.00	0	0.00	31.50	1	3,148	0.03%
2020/04/10	1	31.60	0	0.00	30.70	1	3,082	0.03%
2020/04/07	4	28.90	1	28.50	30.55	3	3,067	0.10%
2020/04/01	1	25.95	0	0.00	25.30	1	2,921	0.03%
2020/03/31	0	0.00	1	26.20	26.55	-1	2,890	-0.03%
2020/03/24	1	21.75	0	0.00	22.15	1	3,032	0.03%
2020/03/13	2	29.45	2	30.00	31.25	0	3,945	0.00%
2020/03/02	0	0.00	1	31.15	32.25	-1	3,682	-0.03%
2020/02/26	0	0.00	1	33.10	33.05	-1	3,640	-0.03%
2020/02/25	1	32.65	0	0.00	33.40	1	3,622	0.03%
2020/02/24	3	34.13	0	0.00	33.50	3	3,605	0.08%
2020/02/20	0	0.00	1	35.55	35.25	-1	3,588	-0.03%
2020/02/18	1	34.90	2	35.10	35.15	-1	3,641	-0.03%
2020/02/07	1	36.80	0	0.00	36.30	1	3,899	0.03%
2020/02/06	5	38.02	4	37.60	37.90	1	3,939	0.03%
2020/01/30	0	0.00	3	38.07	37.50	-3	4,568	-0.07%
2020/01/20	0	0.00	3	41.25	41.60	-3	4,567	-0.07%
2020/01/17	2	40.30	5	39.80	39.90	-3	4,563	-0.07%
2020/01/16	2	39.13	1	38.90	39.30	1	4,610	0.02%
2020/01/14	1	38.20	3	37.93	38.50	-2	4,783	-0.04%
2020/01/13	0	0.00	6	37.23	37.40	-6	4,853	-0.12%
2020/01/10	1	35.65	0.6	35.60	35.60	0.4	4,929	0.01%
2020/01/09	3	36.00	0	0.00	35.90	3	5,147	0.06%
2020/01/08	1	36.00	0	0.00	36.10	1	5,915	0.02%
2020/01/07	2	36.55	1	36.60	36.50	1	6,491	0.02%
2020/01/06	1	36.85	1	37.10	37.10	0	6,662	0.00%
2020/01/03	3	37.80	1	37.55	37.30	2	6,787	0.03%
2020/01/02	1	38.65	0	0.00	38.55	1	7,228	0.01%
2019/12/31	3	38.58	1	38.70	39.00	2	7,504	0.03%
2019/12/23	1	39.15	5	39.25	39.00	-4	7,707	-0.05%
2019/12/20	5	39.53	7	39.52	39.80	-2	7,716	-0.03%
2019/12/19	10	39.77	3	39.38	39.05	7	7,609	0.09%
2019/12/18	2	43.35	1	43.35	43.35	1	7,431	0.01%
2019/12/17	7	42.41	5	43.35	43.10	2	7,484	0.03%
2019/12/16	1	42.55	11	42.98	43.20	-10	7,401	-0.14%
2019/12/13	1	43.10	5	42.52	41.15	-4	7,155	-0.06%
2019/12/12	4	39.88	22	40.04	40.85	-18	6,894	-0.26%
2019/12/11	0	0.00	1	37.75	37.80	-1	6,651	-0.02%
2019/12/09	2	37.05	0	0.00	37.15	2	7,069	0.03%
2019/12/06	3	37.75	4	37.93	36.90	-1	7,213	-0.01%
2019/12/05	0	0.00	2	35.95	36.10	-2	7,134	-0.03%
2019/12/04	1	35.60	0	0.00	35.50	1	7,178	0.01%
2019/12/02	1	35.40	0	0.00	35.40	1	7,328	0.01%
2019/11/29	2	36.63	0	0.00	36.10	2	7,345	0.03%
2019/11/28	0	0.00	1	36.95	36.85	-1	7,385	-0.01%
2019/11/27	3	36.83	1	36.95	36.50	2	7,443	0.03%
2019/11/26	1	36.10	0	0.00	36.55	1	7,519	0.01%
2019/11/25	1	36.40	2	36.40	36.25	-1	7,661	-0.01%
2019/11/21	3	35.72	3	36.30	36.50	0	7,819	0.00%
2019/11/20	1	36.45	1	36.15	36.15	0	7,883	0.00%
2019/11/19	1	36.85	12	36.85	36.65	-11	8,003	-0.14%
2019/11/18	13	36.82	2	36.93	37.25	11	8,133	0.14%
2019/11/15	4	37.50	6	37.25	36.80	-2	8,235	-0.02%
2019/11/14	7	36.96	7	37.09	37.15	0	8,468	0.00%
2019/11/13	1	36.95	1	36.50	36.40	0	8,733	0.00%
2019/11/12	1	36.65	1	36.85	36.85	0	8,846	0.00%
2019/11/11	7	36.94	10	36.60	36.40	-3	9,150	-0.03%
2019/11/08	4	38.44	5	38.51	38.10	-1	9,222	-0.01%
2019/11/07	12	37.65	8	37.55	37.50	4	9,447	0.04%
2019/11/06	3	38.40	5	38.20	38.00	-2	9,661	-0.02%
2019/11/05	3	37.67	4	38.00	38.20	-1	9,871	-0.01%
2019/11/04	3	37.98	7.5	38.05	37.55	-4.5	10,207	-0.04%
2019/11/01	6	37.35	7	37.94	38.00	-1	10,398	-0.01%
2019/10/31	10	37.88	5	37.76	37.40	5	10,604	0.05%
2019/10/30	40	38.01	5	39.70	37.60	35	11,345	0.31%
2019/10/29	4	42.38	4	42.51	41.00	0	11,324	0.00%
2019/10/28	2	42.00	3	42.47	42.45	-1	11,523	-0.01%
2019/10/25	10	42.11	0	0.00	41.50	10	11,500	0.09%
2019/10/24	4	43.10	3	43.95	43.10	1	11,493	0.01%
2019/10/23	3	44.17	4	44.80	43.80	-1	11,480	-0.01%
2019/10/22	6	43.29	1	43.30	43.90	5	11,430	0.04%
2019/10/21	2	44.30	8.1	44.34	44.20	-6.1	11,398	-0.05%
2019/10/18	12	44.91	11	44.96	44.95	1	11,464	0.01%
2019/10/17	14	44.71	12	43.85	44.55	2	11,485	0.02%
2019/10/16	45	45.04	38	44.57	43.50	7	11,466	0.06%
2019/10/15	24	42.40	36	41.99	43.45	-12	10,853	-0.11%
2019/10/14	6	39.33	1	41.20	39.50	5	10,371	0.05%
2019/10/09	1	38.35	3.3	38.42	38.35	-2.3	10,313	-0.02%
2019/10/08	10	38.80	2	40.65	37.30	8	10,275	0.08%
2019/10/07	0	0.00	9	38.79	39.60	-9	9,884	-0.09%
2019/10/04	3	36.23	2	36.50	36.00	1	9,755	0.01%
2019/10/03	6	37.14	1	37.80	36.70	5	9,868	0.05%
2019/10/02	1	36.80	5	37.17	37.45	-4	9,920	-0.04%
2019/09/27	3	35.23	0	0.00	35.10	3	10,001	0.03%
2019/09/26	0	0.00	2	37.25	36.55	-2	10,049	-0.02%
2019/09/25	2	36.98	0	0.00	37.65	2	10,105	0.02%
2019/09/24	4	37.58	4	37.63	37.40	0	10,136	0.00%
2019/09/23	5	37.52	2	38.35	37.40	3	10,108	0.03%
2019/09/20	11	38.99	11	38.80	38.45	0	10,035	0.00%
2019/09/19	2	37.85	2	37.63	37.75	0	9,852	0.00%
2019/09/18	0	0.00	1	37.30	37.25	-1	9,804	-0.01%
2019/09/17	3	37.32	10	37.95	37.15	-7	9,763	-0.07%
2019/09/16	6	38.30	2	38.70	38.20	4	9,684	0.04%
2019/09/12	28	40.29	10	40.36	39.20	18	9,625	0.19%
2019/09/11	6	38.15	11	38.77	39.00	-5	9,314	-0.05%
2019/09/10	0	0.00	4	37.14	37.65	-4	9,092	-0.04%
2019/09/09	1	36.90	0	0.00	36.90	1	8,909	0.01%
2019/09/06	3	37.48	0	0.00	37.35	3	8,868	0.03%
2019/09/05	1	37.80	3	37.90	37.80	-2	8,807	-0.02%
2019/09/04	3	36.82	0	0.00	36.65	3	8,716	0.03%
2019/09/03	9	37.37	1	38.20	37.20	8	8,612	0.09%
2019/09/02	1	37.15	0	0.00	38.20	1	8,549	0.01%
2019/08/30	0	0.00	6	38.01	37.30	-6	8,486	-0.07%
2019/08/29	5	37.20	0	0.00	37.05	5	8,397	0.06%
2019/08/28	4	39.31	6	38.47	38.05	-2	8,289	-0.02%
2019/08/27	3	37.55	2	37.98	37.15	1	8,125	0.01%
2019/08/26	5	38.06	0	0.00	37.00	5	8,056	0.06%
2019/08/23	6	40.00	4	40.25	39.60	2	7,933	0.03%
2019/08/22	6	40.77	2	40.10	40.55	4	7,845	0.05%
2019/08/21	27	41.15	27.8	41.49	41.50	-0.8	7,702	-0.01%
2019/08/20	2	41.58	0	0.00	40.10	2	7,552	0.03%
2019/08/19	2	42.78	11	42.68	41.90	-9	7,402	-0.12%
2019/08/16	1	42.25	8	41.84	41.70	-7	7,134	-0.10%
2019/08/15	7	39.68	0	0.00	39.50	7	6,816	0.10%
2019/08/14	15	40.48	14	41.04	40.50	1	6,681	0.01%
2019/08/13	52	39.14	55	38.57	38.60	-3	6,335	-0.05%
2019/08/12	7	39.46	0	0.00	37.50	7	6,146	0.11%
2019/08/08	8	36.96	9	38.43	39.25	-1	5,860	-0.02%
2019/08/07	1	36.60	1	36.80	35.70	0	5,612	0.00%
2019/08/06	1	36.40	4	35.58	36.00	-3	5,343	-0.06%
2019/08/05	2	38.38	1	38.95	37.40	1	4,944	0.02%
2019/08/02	44	41.42	47	41.41	39.55	-3	4,705	-0.06%
2019/08/01	120	42.11	120	41.61	42.90	0	4,364	0.00%	大買/大賣/
2019/07/31	68	38.21	67	38.06	39.90	1	3,490	0.03%
2019/07/30	17	36.58	27	36.34	36.75	-10	3,115	-0.32%
2019/07/29	10	33.95	11	33.68	33.95	-1	2,843	-0.04%
2019/07/26	5	34.04	4	33.63	33.55	1	2,786	0.04%
2019/07/25	1	32.90	4	33.00	32.80	-3	2,671	-0.11%
2019/07/24	6	34.40	13	33.87	34.20	-7	2,579	-0.27%
2019/07/23	5	34.10	23.4	33.16	33.95	-18.4	2,509	-0.74%
2019/07/22	1	33.45	10	33.55	33.55	-9	2,412	-0.37%
2019/07/19	20	32.04	5	32.80	32.80	15	2,226	0.67%
2019/07/18	4	32.20	28	30.84	30.30	-24	2,079	-1.15%
2019/07/17	40	28.85	4.8	29.59	30.00	35.2	1,856	1.90%
2019/07/16	1	27.15	3	27.02	27.30	-2	1,670	-0.12%
2019/07/15	5	25.94	6	26.31	26.40	-1	1,554	-0.06%
2019/07/12	2	25.30	1	25.00	25.20	1	1,419	0.07%
2019/07/11	0	0.00	1	25.15	25.40	-1	1,318	-0.08%
2019/07/10	5	25.71	13	25.24	25.40	-8	1,228	-0.65%
2019/07/09	8	26.10	3	26.27	26.50	5	1,049	0.48%
2019/07/08	6	24.67	1	24.40	25.80	5	890	0.56%
2019/07/05	0	0.00	1	23.65	24.50	-1	770	-0.13%
2019/07/04	1	23.20	4	23.19	23.25	-3	667	-0.45%
2019/07/03	3	22.65	6	22.64	22.80	-3	561	-0.53%
2019/07/02	6	21.57	3	21.92	21.95	3	440	0.68%
2019/05/14	0	0.00	0.2	17.85	17.95	-0.2	310	-0.05%
2019/04/29	0	0.00	7	18.64	18.80	-7	303	-2.30%
2019/04/03	0.3	18.85	0	0.00	18.90	0.3	220	0.14%
2019/03/25	0	0.00	0.2	18.65	18.70	-0.2	163	-0.12%
2018/12/18	0	0.00	0.8	17.60	17.75	-0.8	319	-0.24%
2018/12/06	0	0.00	23	17.90	18.00	-23	396	-5.80%
2018/12/04	23	17.95	0	0.00	18.05	23	401	5.72%
2018/11/08	0	0.00	1	16.60	16.95	-1	428	-0.23%
2018/09/27	1	16.15	0	0.00	16.20	1	834	0.12%
2018/08/29	0	0.00	5	16.50	16.50	-5	1,019	-0.49%
2018/08/16	1	16.80	0	0.00	16.85	1	1,029	0.10%
2018/08/07	5	19.20	0	0.00	19.30	5	926	0.54%
2018/08/02	2	18.65	0	0.00	18.45	2	887	0.23%
2018/08/01	1	19.00	0	0.00	18.60	1	881	0.11%
2018/07/31	1	19.10	0	0.00	19.10	1	856	0.12%
2018/07/30	1	19.15	1	19.15	19.20	0	852	0.00%
2018/07/27	2	18.80	0	0.00	19.20	2	840	0.24%
2018/07/24	3	18.25	0	0.00	18.40	3	780	0.38%
2018/07/18	0	0.00	4	18.40	18.40	-4	743	-0.54%
2018/07/17	0	0.00	15	18.00	17.95	-15	715	-2.10%
2018/07/16	15	17.82	0.1	17.85	17.95	14.9	695	2.15%
2018/07/13	1	17.45	0	0.00	17.50	1	650	0.15%
2018/07/11	2.1	17.04	0	0.00	16.80	2.1	617	0.34%
2018/07/10	2	17.30	0.1	17.20	17.30	1.9	606	0.32%
2018/07/06	0.1	16.55	0	0.00	16.65	0.1	543	0.02%
2018/03/21	1	16.50	0	0.00	16.40	1	412	0.24%
2018/02/23	1	16.45	0	0.00	16.50	1	316	0.32%
2018/02/08	0	0.00	1	16.00	16.10	-1	325	-0.31%
2018/01/19	0	0.00	4	17.05	17.15	-4	278	-1.44%
2018/01/18	4	17.20	0	0.00	17.15	4	291	1.37%
2018/01/11	5	17.30	0	0.00	17.20	5	291	1.71%
2018/01/10	0	0.00	5	17.40	17.30	-5	293	-1.70%