精元 (2387)-富邦-內湖券商分點個股進出

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
63.2
漲跌
▲0.5
漲幅
+0.80%
成交量
1,229張
產業
上市電腦週邊類股
308人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

精元 (2387)籌碼相關－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	26	62.84	62.70	-26	862	-3.01%
2024/11/18	1	62.00	21	62.69	62.70	-20	812	-2.46%
2024/11/15	1	62.20	2	62.45	62.20	-1	804	-0.12%
2024/11/14	12	61.02	0	0.00	61.10	12	700	1.71%
2024/11/12	12	59.20	3	59.54	59.70	9	634	1.41%
2024/11/11	0	57.80	0	0.00	58.20	0	592	0.00%
2024/11/08	0	0.00	1	56.00	56.00	-1	591	-0.17%
2024/11/06	0	0.00	2	55.80	55.90	-2	598	-0.33%
2024/10/30	1	55.90	1	55.80	55.80	0	675	0.00%
2024/10/29	0	0.00	3	55.90	56.00	-3	683	-0.44%
2024/10/22	0	0.00	5.2	56.91	57.20	-5.2	714	-0.73%
2024/10/21	0	0.00	1	57.00	57.00	-1	730	-0.14%
2024/10/08	1	56.80	0	0.00	57.10	1	764	0.13%
2024/10/07	3	57.47	0	0.00	57.60	3	827	0.36%
2024/09/27	1	56.80	0	0.00	56.50	1	880	0.11%
2024/09/19	2	56.80	0	0.00	57.30	2	904	0.22%
2024/09/03	0	0.00	1	59.50	58.90	-1	919	-0.11%
2024/09/02	0	0.00	1	59.30	59.30	-1	923	-0.11%
2024/08/30	0	0.00	7	59.94	59.70	-7	927	-0.75%
2024/08/23	1	59.10	0	0.00	59.80	1	945	0.11%
2024/08/21	1	59.00	0	0.00	58.90	1	942	0.11%
2024/08/19	0	0.00	1	60.10	60.10	-1	954	-0.10%
2024/08/16	0	0.00	1	59.10	58.50	-1	927	-0.11%
2024/08/15	2	58.50	0	0.00	58.50	2	924	0.22%
2024/08/14	5	58.46	2	58.25	58.30	3	929	0.32%
2024/08/13	0	0.00	1	58.90	58.80	-1	931	-0.11%
2024/08/07	0	0.00	1	55.10	54.90	-1	908	-0.11%
2024/08/06	0	0.00	2	52.10	52.00	-2	913	-0.22%
2024/08/02	0	0.00	5	57.38	56.70	-5	903	-0.55%
2024/07/31	0	0.00	1	54.40	54.30	-1	890	-0.11%
2024/07/19	1	56.00	1	55.50	55.50	0	900	0.00%
2024/07/16	0	0.00	1.5	58.53	58.90	-1.5	903	-0.17%
2024/07/10	3	56.97	0	0.00	56.50	3	930	0.32%
2024/07/09	3	56.67	0	0.00	56.50	3	931	0.32%
2024/07/05	0.5	60.60	0	0.00	60.50	0.5	878	0.06%
2024/07/03	0	0.00	1	60.70	60.70	-1	883	-0.11%
2024/07/02	1	60.60	1	60.30	60.40	0	882	0.00%
2024/07/01	1	60.90	0	0.00	61.00	1	882	0.11%
2024/06/25	0	0.00	1	60.10	60.40	-1	935	-0.11%
2024/06/24	2	60.80	0	0.00	60.30	2	951	0.21%
2024/06/19	0	0.00	1	60.10	59.80	-1	1,103	-0.09%
2024/06/12	1	59.90	0	0.00	60.10	1	1,219	0.08%
2024/06/11	0	0.00	1.3	60.02	59.80	-1.3	1,230	-0.10%
2024/05/30	0	0.00	1	61.50	61.20	-1	1,440	-0.07%
2024/05/29	0	0.00	4	61.98	62.00	-4	1,460	-0.27%
2024/05/27	1	61.50	0	0.00	62.30	1	1,500	0.07%
2024/05/21	1	62.50	0	0.00	62.00	1	1,665	0.06%
2024/05/07	0	0.00	1	63.00	63.10	-1	1,885	-0.05%
2024/04/19	1	58.40	0	0.00	59.70	1	1,893	0.05%
2024/04/15	2	61.60	0	0.00	61.30	2	1,928	0.10%
2024/04/10	2	63.00	0	0.00	62.70	2	2,056	0.10%
2024/04/09	1	62.70	0	0.00	61.90	1	2,057	0.05%
2024/04/08	0	0.00	1	63.00	62.90	-1	2,060	-0.05%
2024/04/02	1	63.60	0	0.00	63.60	1	2,080	0.05%
2024/04/01	0	0.00	1.1	64.46	64.50	-1.1	2,109	-0.05%
2024/03/29	5	63.20	5	62.50	63.20	0	2,102	0.00%
2024/03/28	34	64.11	5	64.00	63.70	29	2,119	1.37%
2024/03/27	0	0.00	10	63.20	64.20	-10	2,174	-0.46%
2024/03/26	14	64.94	36	63.54	63.00	-22	2,217	-0.99%
2024/03/25	1	66.40	1	66.50	66.10	0	2,399	0.00%
2024/03/22	0	0.00	7	65.29	65.80	-7	2,405	-0.29%
2024/03/20	1	64.40	9	64.60	63.60	-8	2,403	-0.33%
2024/03/19	0	0.00	1	62.00	62.00	-1	2,706	-0.04%
2024/03/14	0	0.00	3	60.67	60.00	-3	3,023	-0.10%
2024/03/13	3	60.23	2	61.60	60.30	1	3,032	0.03%
2024/03/12	2	61.45	0	0.00	61.70	2	3,022	0.07%
2024/03/11	5	62.16	0	61.40	61.30	5	3,028	0.16%
2024/03/08	2	63.95	34	62.61	63.00	-32	3,023	-1.06%
2024/03/07	3	64.20	7	64.53	64.90	-4	2,993	-0.13%
2024/03/06	5	65.48	2	65.40	64.70	3	2,991	0.10%
2024/03/05	12	64.18	12	64.41	64.60	0	2,959	0.00%
2024/03/04	2.1	64.25	1	64.80	64.10	1.1	2,941	0.04%
2024/02/29	0	0.00	1	64.20	64.30	-1	2,931	-0.03%
2024/02/27	2	63.80	1	63.40	64.00	1	2,922	0.03%
2024/02/26	10	63.70	5	64.34	64.80	5	2,903	0.17%
2024/02/23	7	62.54	2	62.30	61.90	5	2,833	0.18%
2024/02/22	1	63.50	6.1	62.92	62.90	-5.1	2,831	-0.18%
2024/02/21	4	61.85	1	62.30	62.00	3	2,847	0.11%
2024/02/20	3.1	62.49	0	0.00	61.40	3.1	2,877	0.11%
2024/02/19	2	61.55	2	62.10	62.30	0	2,895	0.00%
2024/02/16	9	61.62	27.3	61.90	61.70	-18.3	2,911	-0.63%
2024/02/15	1.1	59.88	0.6	58.70	59.50	0.5	2,838	0.02%
2024/02/05	0	0.00	1	57.20	57.20	-1	3,016	-0.03%
2024/02/01	0	0.00	1	56.00	55.90	-1	3,158	-0.03%
2024/01/31	0	0.00	1	56.40	56.30	-1	3,156	-0.03%
2024/01/24	0.3	56.91	0	0.00	57.10	0.3	3,194	0.01%
2024/01/23	0.1	57.00	0	0.00	56.80	0.1	3,219	0.00%
2024/01/17	1	55.80	0	0.00	55.70	1	3,191	0.03%
2024/01/15	0.3	57.10	1	57.20	57.10	-0.7	3,170	-0.02%
2024/01/08	0	0.00	2.1	58.35	57.80	-2.1	3,119	-0.07%
2024/01/05	5	58.96	3	59.60	59.20	2	3,063	0.07%
2024/01/04	0	0.00	2	57.60	57.70	-2	2,995	-0.07%
2024/01/02	21	59.66	7	59.60	59.50	14	2,947	0.48%
2023/12/28	0	0.00	0.2	59.12	59.00	-0.2	2,921	-0.01%
2023/12/27	0.5	59.66	0	0.00	59.60	0.5	2,907	0.02%
2023/12/26	2	58.80	0	0.00	58.60	2	2,870	0.07%
2023/12/25	6	58.32	2	58.40	58.10	4	2,862	0.14%
2023/12/22	2	60.00	2	59.40	59.30	0	2,838	0.00%
2023/12/21	1	60.60	2	60.30	60.60	-1	2,778	-0.04%
2023/12/20	17	60.95	12.1	60.80	60.20	4.9	2,720	0.18%
2023/12/19	0	0.00	2	57.90	58.40	-2	2,501	-0.08%
2023/12/15	5	58.50	0	0.00	58.50	5	2,461	0.20%
2023/12/14	21	60.35	20	61.45	59.50	1	2,421	0.04%
2023/12/13	15	62.06	11	61.85	62.80	4	2,101	0.19%
2023/12/12	0	0.00	1	57.00	57.10	-1	1,811	-0.06%
2023/12/11	0	0.00	11	56.62	56.60	-11	1,864	-0.59%
2023/12/08	1	57.40	0	0.00	57.00	1	2,017	0.05%
2023/12/07	1	56.80	0	0.00	56.60	1	2,007	0.05%
2023/12/06	10	56.10	0	0.00	56.80	10	2,014	0.50%
2023/12/05	3	55.13	0	0.00	55.10	3	2,039	0.15%
2023/12/01	0	0.00	0.1	56.00	55.70	-0.1	2,039	0.00%
2023/11/21	1	56.30	2	56.40	56.40	-1	2,006	-0.05%
2023/11/20	2	57.00	0	0.00	56.70	2	1,992	0.10%
2023/11/17	3	57.90	1	57.50	58.20	2	1,951	0.10%
2023/11/16	1	57.10	2	57.05	56.80	-1	1,896	-0.05%
2023/11/15	1	57.30	9	56.48	56.40	-8	1,861	-0.43%
2023/11/14	7	55.84	16	55.71	56.20	-9	1,814	-0.50%
2023/11/13	17	56.46	13	56.59	55.90	4	1,779	0.22%
2023/11/10	14	53.69	3	53.70	53.70	11	1,556	0.71%
2023/11/07	0.1	50.20	1	49.75	49.80	-0.9	1,542	-0.06%
2023/11/03	2	50.15	2	49.65	49.75	0	1,532	0.00%
2023/11/02	0	0.00	5	50.00	50.10	-5	1,517	-0.33%
2023/11/01	2	49.83	2	50.05	49.75	0	1,507	0.00%
2023/10/31	4	49.45	1	50.10	49.40	3	1,496	0.20%
2023/10/30	1	49.10	0	0.00	49.25	1	1,471	0.07%
2023/10/24	0	47.75	0	0.00	47.70	0	1,480	0.00%
2023/10/23	1	47.50	0	0.00	47.05	1	1,492	0.07%
2023/10/17	0	0.00	0.1	48.75	48.70	-0.1	1,504	-0.01%
2023/09/26	1	47.25	0	0.00	47.10	1	1,786	0.06%
2023/09/18	32	52.19	0	0.00	51.80	32	1,705	1.88%
2023/09/15	33	51.20	34	51.38	51.50	-1	1,666	-0.06%
2023/09/14	1	51.40	6	51.33	51.30	-5	1,639	-0.30%
2023/09/13	66	50.46	62	50.91	50.80	4	1,572	0.25%
2023/09/12	0	0.00	2	47.80	47.70	-2	1,405	-0.14%
2023/09/11	2	47.10	3	47.00	46.85	-1	1,392	-0.07%
2023/09/08	3	47.73	7	47.68	48.15	-4	1,370	-0.29%
2023/09/07	0	0.00	2	46.85	47.00	-2	1,321	-0.15%
2023/09/06	7	46.84	6	47.00	46.80	1	1,314	0.08%
2023/09/05	3	45.75	0	0.00	46.00	3	1,291	0.23%
2023/09/01	1	44.05	0	0.00	44.30	1	1,249	0.08%
2023/08/28	0	0.00	1	44.50	44.50	-1	1,247	-0.08%
2023/08/25	0	0.00	1	44.90	44.90	-1	1,229	-0.08%
2023/08/24	0	0.00	1	45.25	44.70	-1	1,225	-0.08%
2023/08/23	3	44.65	2	44.70	44.75	1	1,211	0.08%
2023/08/22	2	44.85	2	44.90	45.00	0	1,200	0.00%
2023/08/18	2	44.93	1	44.95	45.00	1	1,191	0.08%
2023/08/17	3	44.87	3	44.75	45.15	0	1,181	0.00%
2023/08/16	2	44.00	6.1	44.69	44.65	-4.1	1,159	-0.35%
2023/08/15	1.2	44.75	8	44.62	44.55	-6.8	1,150	-0.60%
2023/08/14	0	0.00	1	43.50	43.35	-1	1,113	-0.09%
2023/08/11	3	44.00	0	0.00	43.90	3	1,083	0.28%
2023/08/01	0	0.00	20	42.35	42.25	-20	1,348	-1.48%
2023/07/31	2	43.13	2	43.05	42.35	0	1,345	0.00%
2023/07/26	0	0.00	6	43.38	43.25	-6	1,403	-0.43%
2023/07/25	3	43.07	1.8	42.76	43.20	1.2	1,396	0.09%
2023/07/21	0	0.00	1	42.25	41.50	-1	1,379	-0.07%
2023/07/19	0	0.00	0	41.40	40.60	0	1,379	0.00%
2023/07/17	0	0.00	1	42.15	42.15	-1	1,396	-0.07%
2023/07/14	0	0.00	9	40.85	40.75	-9	1,375	-0.65%
2023/07/13	0	0.00	0.2	42.10	41.20	-0.2	1,378	-0.02%
2023/07/12	9	42.10	0	0.00	41.95	9	1,396	0.64%
2023/07/10	0	0.00	5	45.00	44.95	-5	1,380	-0.36%
2023/07/06	0	0.00	1	45.75	45.50	-1	1,313	-0.08%
2023/07/04	0	0.00	1	44.25	44.75	-1	1,225	-0.08%
2023/06/30	0	0.00	2	43.40	43.65	-2	1,218	-0.16%
2023/06/21	0	0.00	3	43.10	43.15	-3	1,302	-0.23%
2023/06/19	1	42.90	0	0.00	43.25	1	1,351	0.07%
2023/06/15	2	43.60	0	0.00	43.40	2	1,460	0.14%
2023/06/14	2	42.90	0	0.00	43.40	2	1,456	0.14%
2023/06/13	0	0.00	0.2	42.40	42.65	-0.2	1,449	-0.01%
2023/06/07	0	0.00	10	42.00	42.00	-10	1,442	-0.69%
2023/05/23	9	41.21	2	41.20	41.20	7	1,428	0.49%
2023/05/22	2	40.80	0	0.00	40.80	2	1,421	0.14%
2023/05/12	0	0.00	0.2	40.45	40.80	-0.2	1,374	-0.02%
2023/05/11	1	39.95	4	41.70	40.00	-3	1,346	-0.22%
2023/05/10	5	42.75	1	44.50	42.80	4	1,252	0.32%
2023/05/09	1	47.50	2	46.88	47.45	-1	1,109	-0.09%
2023/05/08	0.2	45.45	0	0.00	45.50	0.2	1,032	0.02%
2023/04/24	0	0.00	10	43.27	43.70	-10	894	-1.12%
2023/04/10	0	0.00	1	44.25	44.20	-1	689	-0.14%
2023/03/31	0	0.00	1	44.15	44.30	-1	671	-0.15%
2023/03/30	0	0.00	0.5	44.30	44.15	-0.5	660	-0.08%
2023/03/28	0	0.00	20	44.00	43.50	-20	634	-3.15%
2023/03/22	0.2	43.55	4	43.60	43.60	-3.8	554	-0.68%
2023/03/21	1	43.50	6.1	43.28	43.55	-5.1	520	-0.97%
2023/03/20	7	41.86	6	42.13	42.05	1	463	0.22%
2023/03/16	1	38.90	0	0.00	38.90	1	417	0.24%
2023/03/10	0	0.00	2	40.10	39.70	-2	431	-0.46%
2023/03/08	0	0.00	1	40.55	40.70	-1	440	-0.23%
2023/03/03	5	39.95	0	0.00	39.90	5	444	1.13%
2023/02/20	10	39.40	0	0.00	39.30	10	479	2.09%
2023/02/17	2	39.15	0	0.00	39.20	2	491	0.41%
2023/02/06	2	38.83	0	0.00	38.85	2	615	0.33%
2023/02/01	1	38.50	0	0.00	38.65	1	624	0.16%
2023/01/30	4	38.34	0	0.00	38.25	4	624	0.64%
2022/12/20	1	40.80	0	0.00	39.60	1	740	0.14%
2022/12/09	5	41.00	0	0.00	40.75	5	890	0.56%
2022/12/07	0.3	40.10	0	0.00	39.45	0.3	922	0.03%
2022/12/05	10	41.15	0	0.00	41.10	10	964	1.04%
2022/12/01	3	40.45	9	41.04	40.60	-6	1,010	-0.59%
2022/11/29	1	41.65	0	0.00	41.55	1	988	0.10%
2022/11/28	1	41.10	0	0.00	41.20	1	981	0.10%
2022/11/25	1	40.65	5	40.50	40.80	-4	975	-0.41%
2022/11/24	2	40.43	0	0.00	40.75	2	975	0.20%
2022/11/23	4	40.55	0	0.00	40.60	4	978	0.41%
2022/11/15	0.1	40.75	0	0.00	40.40	0.1	994	0.01%
2022/11/11	2	40.03	0	0.00	40.25	2	980	0.20%
2022/11/10	2	40.50	2	40.10	40.25	0	954	0.00%
2022/11/07	0	0.00	1	38.80	38.85	-1	916	-0.11%
2022/11/01	1	36.00	1	36.55	37.35	0	1,066	0.00%
2022/10/26	0	0.00	1	35.05	35.00	-1	1,076	-0.09%
2022/10/13	1	35.30	1	34.20	34.40	0	1,144	0.00%
2022/10/12	0	0.00	2	36.05	36.05	-2	1,143	-0.17%
2022/10/07	0	0.00	10	37.45	37.15	-10	1,232	-0.81%
2022/10/05	0	0.00	1	37.75	37.75	-1	1,283	-0.08%
2022/10/03	2	37.30	1	37.10	37.10	1	1,269	0.08%
2022/09/29	2	36.05	0	0.00	35.95	2	1,262	0.16%
2022/09/23	3	38.75	0	0.00	38.05	3	1,232	0.24%
2022/09/22	4	39.60	0	0.00	39.30	4	1,219	0.33%
2022/09/21	5	40.36	0	0.00	39.60	5	1,208	0.41%
2022/09/20	7	40.99	0	0.00	40.85	7	1,180	0.59%
2022/09/19	0.2	41.35	1	41.20	41.60	-0.8	1,142	-0.07%
2022/09/14	0	0.00	3	40.30	40.25	-3	1,041	-0.29%
2022/09/13	3	40.00	0	0.00	39.80	3	1,021	0.29%
2022/09/08	0	0.00	3	39.14	39.10	-3	962	-0.32%
2022/09/02	1	38.20	0	0.00	37.90	1	890	0.11%
2022/08/24	0.1	36.55	0	0.00	36.50	0.1	823	0.01%
2022/08/16	0	0.00	1	37.60	37.60	-1	812	-0.12%
2022/08/15	2	36.80	0	0.00	37.60	2	804	0.25%
2022/08/12	0	0.00	2	38.25	38.10	-2	787	-0.25%
2022/08/11	2	38.43	0	0.00	38.10	2	780	0.26%
2022/08/10	0	0.00	2.1	41.06	41.10	-2.1	728	-0.29%
2022/08/02	1	38.15	0	0.00	37.40	1	612	0.16%
2022/07/29	1	38.25	0	0.00	38.40	1	607	0.16%
2022/07/28	0	0.00	3	38.30	37.80	-3	596	-0.50%
2022/07/27	0	0.00	10	37.15	37.80	-10	589	-1.70%
2022/07/15	3	38.70	35	38.63	38.40	-32	500	-6.39%
2022/07/14	35	37.91	0	0.00	38.20	35	422	8.28%
2022/07/13	0	0.00	1	36.65	37.05	-1	381	-0.26%
2022/07/01	0	0.00	1	34.00	33.90	-1	352	-0.28%
2022/06/29	0	0.00	1	35.60	35.65	-1	336	-0.30%
2022/06/08	0.1	38.60	0	0.00	38.30	0.1	369	0.03%
2022/05/13	0	0.00	1	36.00	36.30	-1	426	-0.23%
2022/05/12	0	0.00	1	35.25	35.25	-1	428	-0.23%
2022/05/10	1	36.15	0	0.00	36.25	1	429	0.23%
2022/04/25	1	38.05	0	0.00	37.85	1	433	0.23%
2022/04/12	0	0.00	1	40.30	40.00	-1	505	-0.20%
2022/03/24	1	42.00	0	0.00	41.95	1	728	0.14%
2022/03/22	1	41.70	1	41.90	42.00	0	726	0.00%
2022/03/17	0	0.00	1	41.00	41.10	-1	790	-0.13%
2022/03/16	0	0.00	1	40.00	40.20	-1	806	-0.12%
2022/03/10	0	0.00	2	40.75	40.75	-2	1,154	-0.17%
2022/03/08	1	39.10	0	0.00	38.90	1	1,186	0.08%
2022/02/24	2	40.63	0	0.00	40.40	2	1,294	0.15%
2022/01/25	1	43.20	4	43.48	43.15	-3	1,297	-0.23%
2022/01/18	0	0.00	2	46.20	46.00	-2	1,280	-0.16%
2022/01/14	2	45.05	0	0.00	45.00	2	1,279	0.16%
2022/01/05	0	0.00	1	47.30	47.65	-1	1,272	-0.08%
2022/01/04	3	49.05	0	0.00	48.80	3	1,248	0.24%
2022/01/03	0	0.00	1	48.80	48.85	-1	1,180	-0.08%
2021/12/28	0	0.00	5	46.45	46.60	-5	1,106	-0.45%
2021/12/21	3	44.28	0	0.00	44.70	3	1,050	0.29%
2021/12/20	2	44.35	0	0.00	44.40	2	1,046	0.19%
2021/12/17	0	0.00	1	45.45	45.35	-1	1,041	-0.10%
2021/12/14	4	45.28	2	45.55	44.95	2	1,025	0.20%
2021/12/13	0	0.00	11	46.50	46.50	-11	1,005	-1.09%
2021/12/09	8	48.91	0	0.00	48.75	8	964	0.83%
2021/12/08	15	49.22	14	48.98	49.30	1	929	0.11%
2021/12/07	21	48.55	7	49.47	50.30	14	800	1.75%
2021/12/06	0	0.00	2	46.20	45.80	-2	632	-0.32%
2021/11/26	0.5	43.10	0	0.00	42.95	0.5	498	0.09%
2021/11/17	0	0.00	1	44.50	44.35	-1	495	-0.20%
2021/11/02	0	43.45	10	43.70	43.00	-10	717	-1.39%
2021/11/01	1	43.25	0	0.00	43.10	1	728	0.14%
2021/10/27	1	44.20	0	0.00	44.10	1	774	0.13%
2021/10/26	0	0.00	32	44.70	44.45	-32	831	-3.85%
2021/10/21	0	44.65	0	0.00	45.95	0	967	0.00%
2021/09/24	0	0.00	1	46.60	46.60	-1	1,585	-0.06%
2021/09/16	1	45.25	0	0.00	45.25	1	1,595	0.06%
2021/09/13	0	0.00	1	45.60	45.85	-1	1,614	-0.06%
2021/09/06	0	0.00	1	48.00	48.00	-1	1,648	-0.06%
2021/09/03	3	48.75	0	0.00	48.75	3	1,646	0.18%
2021/09/02	1	48.50	0	0.00	48.00	1	1,644	0.06%
2021/08/24	1.4	47.58	0	0.00	47.60	1.4	1,780	0.08%
2021/08/19	2	47.55	0	0.00	46.60	2	1,782	0.11%
2021/08/18	0.1	48.85	0	0.00	48.85	0.1	1,765	0.01%
2021/08/12	1.3	50.68	0	0.00	50.60	1.3	1,713	0.08%
2021/08/10	0	0.00	4	51.93	51.70	-4	1,732	-0.23%
2021/08/09	0	0.00	1	54.10	54.10	-1	1,728	-0.06%
2021/08/05	1	55.70	0	0.00	55.70	1	1,740	0.06%
2021/07/30	3	56.67	0	0.00	55.30	3	1,777	0.17%
2021/07/29	0.5	55.70	0	0.00	54.50	0.5	1,735	0.03%
2021/07/28	1	53.00	0	0.00	55.80	1	1,734	0.06%
2021/07/27	1	58.50	2	58.40	57.60	-1	1,731	-0.06%
2021/07/26	33	58.24	1	58.50	57.90	32	1,699	1.88%
2021/07/23	1	58.90	4	58.50	59.10	-3	1,619	-0.19%
2021/07/22	0	0.00	8	56.69	57.50	-8	1,426	-0.56%
2021/07/19	0	0.00	1	53.40	53.50	-1	1,336	-0.07%
2021/07/16	6	54.62	0	0.00	54.60	6	1,341	0.45%
2021/07/15	2	55.20	1	54.70	55.00	1	1,344	0.07%
2021/07/14	0	0.00	1	53.20	54.00	-1	1,312	-0.08%
2021/07/13	3	53.73	0	0.00	52.50	3	1,298	0.23%
2021/07/12	1	50.00	0	0.00	50.00	1	1,252	0.08%
2021/07/08	4	51.55	0	0.00	51.40	4	1,252	0.32%
2021/07/07	2	51.20	0	0.00	51.10	2	1,265	0.16%
2021/07/05	4	52.40	0	0.00	52.90	4	1,298	0.31%
2021/07/02	1	51.20	0	0.00	51.50	1	1,311	0.08%
2021/07/01	2.4	52.30	0	0.00	52.10	2.4	1,318	0.18%
2021/06/29	1.4	53.50	0	0.00	53.10	1.4	1,347	0.10%
2021/06/28	2	53.70	0	0.00	54.30	2	1,354	0.15%
2021/06/22	1	52.70	2	53.00	52.40	-1	1,437	-0.07%
2021/06/17	2	54.05	0	0.00	54.50	2	1,692	0.12%
2021/06/16	1	55.40	0	0.00	54.70	1	1,755	0.06%
2021/06/15	1	55.90	0	0.00	55.90	1	1,798	0.06%
2021/06/11	2	55.60	0	0.00	55.70	2	1,830	0.11%
2021/06/09	1	55.30	0	0.00	55.40	1	1,917	0.05%
2021/06/04	2.4	58.97	4	58.03	57.80	-1.6	1,914	-0.08%
2021/06/03	7	58.06	3	59.20	58.90	4	1,873	0.21%
2021/05/31	1	55.80	0	0.00	55.40	1	1,821	0.05%
2021/05/28	0	0.00	1	56.50	56.40	-1	1,830	-0.05%
2021/05/27	1	55.50	0	0.00	55.60	1	1,854	0.05%
2021/05/26	2	56.70	1	57.00	56.50	1	1,869	0.05%
2021/05/25	5	55.40	0	0.00	55.70	5	1,884	0.27%
2021/05/20	1	52.40	0	0.00	52.70	1	1,950	0.05%
2021/05/18	0	0.00	1	52.20	52.30	-1	1,972	-0.05%
2021/05/17	1	49.10	1	50.40	47.55	0	1,992	0.00%
2021/05/14	0	0.00	6	54.47	52.10	-6	1,983	-0.30%
2021/05/13	0	0.00	4	53.40	53.40	-4	1,995	-0.20%
2021/05/11	1	60.50	1	59.50	58.10	0	1,985	0.00%
2021/05/06	0	0.00	3	62.33	61.50	-3	2,414	-0.12%
2021/05/05	1	58.90	5	60.26	62.50	-4	2,648	-0.15%
2021/05/04	0	0.00	1	58.10	58.20	-1	2,676	-0.04%
2021/05/03	1	61.50	0	0.00	60.90	1	2,658	0.04%
2021/04/29	0	0.00	1	63.00	63.10	-1	2,668	-0.04%
2021/04/28	1.2	63.58	0	0.00	63.50	1.2	2,691	0.04%
2021/04/26	0	0.00	2	63.30	63.20	-2	2,801	-0.07%
2021/04/23	2	62.90	0	0.00	63.50	2	2,890	0.07%
2021/04/21	0.3	63.30	2	63.40	63.30	-1.7	3,040	-0.06%
2021/04/20	4	64.30	1	63.90	63.90	3	3,057	0.10%
2021/04/19	5.2	63.38	0	0.00	63.90	5.2	3,074	0.17%
2021/04/16	2	64.30	0	0.00	64.00	2	3,083	0.06%
2021/04/15	0.3	64.20	0	0.00	64.50	0.3	3,088	0.01%
2021/04/14	1	64.10	9	63.40	63.40	-8	3,106	-0.26%
2021/04/13	0.3	65.30	0	0.00	64.10	0.3	3,112	0.01%
2021/04/09	3	66.00	0	0.00	65.90	3	3,114	0.10%
2021/04/07	0	0.00	0.3	66.50	66.40	-0.3	3,100	-0.01%
2021/04/06	2	66.00	1	66.00	66.40	1	3,091	0.03%
2021/04/01	2	65.40	0	0.00	65.10	2	3,087	0.06%
2021/03/31	10	66.25	2	66.70	66.20	8	3,096	0.26%
2021/03/29	3	65.73	0	0.00	65.70	3	3,223	0.09%
2021/03/24	0	0.00	1	67.50	66.60	-1	3,182	-0.03%
2021/03/23	0	0.00	2	69.20	70.60	-2	3,079	-0.06%
2021/03/22	6	69.58	5	69.10	69.10	1	3,030	0.03%
2021/03/19	0	0.00	2	69.70	69.80	-2	3,003	-0.07%
2021/03/18	3	69.13	7	69.09	69.20	-4	2,957	-0.14%
2021/03/16	2	67.90	0	0.00	67.90	2	3,065	0.07%
2021/03/15	2	65.30	1	65.20	65.90	1	3,033	0.03%
2021/03/12	0	0.00	0.2	68.30	65.10	-0.2	3,084	-0.01%
2021/03/11	2	65.10	0	0.00	65.30	2	3,120	0.06%
2021/03/09	0	0.00	3	63.97	64.30	-3	3,316	-0.09%
2021/03/08	1	64.10	2	64.50	64.00	-1	3,441	-0.03%
2021/03/04	1	65.30	0	0.00	64.50	1	3,606	0.03%
2021/03/03	1	64.50	0	0.00	65.50	1	3,684	0.03%
2021/03/02	0.2	64.70	0	0.00	64.70	0.2	3,694	0.01%
2021/02/24	2	67.60	0	0.00	66.40	2	3,841	0.05%
2021/02/23	0	0.00	8	68.30	68.30	-8	3,880	-0.21%
2021/02/22	0	0.00	1	67.50	68.00	-1	3,975	-0.03%
2021/02/19	4	67.10	0	0.00	67.50	4	3,986	0.10%
2021/02/18	8	66.88	0	0.00	67.40	8	4,002	0.20%
2021/02/17	8	66.19	0	0.00	66.20	8	4,053	0.20%
2021/02/05	0	0.00	1	64.90	64.20	-1	4,058	-0.02%
2021/01/29	7	68.27	4	68.35	66.70	3	4,422	0.07%
2021/01/28	3	69.17	23	69.17	68.70	-20	4,302	-0.46%
2021/01/27	23	67.30	12	68.36	66.30	11	4,085	0.27%
2021/01/26	10	65.50	6	65.77	65.80	4	3,880	0.10%
2021/01/21	6	64.60	0	0.00	64.20	6	3,892	0.15%
2021/01/20	0	0.00	2	64.35	63.80	-2	3,926	-0.05%
2021/01/19	6	67.62	140	67.13	66.90	-134	3,938	-3.40%	大賣/鉅額交易
2021/01/18	149	66.64	6	66.10	66.90	143	3,929	3.64%	大買/鉅額交易
2021/01/15	8	66.15	7	65.43	65.90	1	3,882	0.03%
2021/01/14	3	65.40	3	65.20	65.30	0	3,933	0.00%
2021/01/13	1	63.20	0	0.00	62.00	1	4,401	0.02%
2021/01/12	0	0.00	1	61.20	61.30	-1	4,438	-0.02%
2021/01/11	1	63.60	0	0.00	62.30	1	4,486	0.02%
2021/01/08	1	61.60	0	0.00	61.70	1	4,584	0.02%
2021/01/07	1	62.40	0	0.00	62.10	1	4,695	0.02%
2020/12/31	0	0.00	5	64.80	64.90	-5	5,063	-0.10%
2020/12/30	5	63.70	0	0.00	63.80	5	5,149	0.10%
2020/12/28	0	0.00	5	64.80	64.80	-5	5,272	-0.09%
2020/12/24	6	66.20	5	65.84	65.80	1	5,420	0.02%
2020/12/22	0	0.00	8	61.43	61.00	-8	5,497	-0.15%
2020/12/18	0	0.00	2	64.20	63.20	-2	5,857	-0.03%
2020/12/17	2	64.60	0	0.00	64.30	2	5,931	0.03%
2020/12/15	5	65.36	7	63.74	63.40	-2	6,170	-0.03%
2020/12/14	0	0.00	2	63.90	63.80	-2	6,381	-0.03%
2020/12/11	0	0.00	5	64.46	63.30	-5	6,513	-0.08%
2020/12/10	14	65.83	16	65.08	65.30	-2	6,504	-0.03%
2020/12/09	4	64.40	0	0.00	63.90	4	6,436	0.06%
2020/12/08	100	63.15	103	62.76	63.70	-3	6,553	-0.05%	大賣/
2020/12/07	3	61.60	0	0.00	61.80	3	6,635	0.05%
2020/12/04	4	62.78	1	63.00	62.60	3	6,687	0.04%
2020/12/03	5	64.62	10	64.00	63.80	-5	6,785	-0.07%
2020/12/02	4	66.68	0	0.00	66.20	4	6,765	0.06%
2020/11/30	20	71.60	22	70.55	70.50	-2	6,897	-0.03%
2020/11/27	0	0.00	19	70.64	69.50	-19	6,956	-0.27%
2020/11/26	0	0.00	3	70.03	69.40	-3	7,336	-0.04%
2020/11/25	1	70.20	1	71.40	69.70	0	7,796	0.00%
2020/11/24	2	70.70	3	70.30	70.40	-1	7,972	-0.01%
2020/11/23	0	0.00	3	71.50	71.50	-3	8,254	-0.04%
2020/11/20	30	70.30	37	69.74	69.60	-7	8,466	-0.08%
2020/11/19	45	70.51	44	71.47	68.80	1	8,941	0.01%
2020/11/18	0	0.00	7	69.70	69.80	-7	9,056	-0.08%
2020/11/17	0	0.00	9	68.66	68.40	-9	9,244	-0.10%
2020/11/16	104	70.38	108	69.16	68.70	-4	9,482	-0.04%	大買/大賣/
2020/11/13	0	0.00	3	69.10	69.10	-3	9,703	-0.03%
2020/11/12	4	68.20	15	68.00	68.00	-11	9,926	-0.11%
2020/11/10	6	68.77	9	69.70	68.10	-3	10,724	-0.03%
2020/11/09	39	68.67	12	68.97	68.90	27	11,240	0.24%
2020/11/06	15	68.07	1	69.80	67.70	14	11,460	0.12%
2020/11/05	0	0.00	2	66.60	66.30	-2	11,486	-0.02%
2020/11/03	0	0.00	5	65.44	65.00	-5	11,901	-0.04%
2020/11/02	1	63.50	1	64.00	64.40	0	12,139	0.00%
2020/10/30	61	65.45	60	64.74	64.00	1	12,466	0.01%
2020/10/29	0	0.00	7	65.07	65.00	-7	12,730	-0.05%
2020/10/28	12	66.63	11	66.27	66.20	1	12,750	0.01%
2020/10/26	27	69.39	80	68.50	66.90	-53	13,043	-0.41%
2020/10/23	66	69.21	0	0.00	69.40	66	13,250	0.50%
2020/10/22	23	67.80	21	69.90	68.40	2	13,282	0.02%
2020/10/21	151	73.64	257	73.34	69.50	-106	13,215	-0.80%	大買/大賣/鉅額交易
2020/10/19	100	69.66	22	70.05	70.10	78	12,720	0.61%
2020/10/16	58	68.36	56	69.16	68.60	2	12,720	0.02%
2020/10/15	13	69.85	10	68.60	68.50	3	12,628	0.02%
2020/10/14	2	71.75	3	71.17	71.90	-1	12,530	-0.01%
2020/10/13	24	70.21	24	70.63	70.20	0	12,454	0.00%
2020/10/08	5	70.28	5	68.80	68.90	0	12,348	0.00%
2020/10/07	30	67.16	6	69.02	69.50	24	12,275	0.20%
2020/10/06	7	67.36	40	66.53	66.40	-33	12,241	-0.27%
2020/10/05	0	0.00	2	66.40	66.70	-2	12,298	-0.02%
2020/09/30	7	63.47	75	62.87	65.20	-68	12,311	-0.55%
2020/09/29	73	63.70	2	64.55	63.70	71	12,351	0.57%
2020/09/28	18	65.33	15	65.10	65.20	3	12,376	0.02%
2020/09/25	2	66.65	3	67.17	65.00	-1	12,408	-0.01%
2020/09/24	134	69.42	124	68.79	68.00	10	12,452	0.08%	大買/大賣/
2020/09/23	15	71.26	46	71.42	71.90	-31	12,462	-0.25%
2020/09/22	7	69.66	14	68.97	68.60	-7	12,353	-0.06%
2020/09/21	34	69.60	176	68.96	71.20	-142	12,464	-1.14%	大賣/鉅額交易
2020/09/18	26	72.18	5	72.60	70.60	21	12,363	0.17%
2020/09/17	174	72.15	198	72.43	71.10	-24	12,289	-0.20%	大買/大賣/
2020/09/16	54	70.10	34	70.15	70.30	20	12,113	0.17%
2020/09/15	47	67.15	61	67.74	66.80	-14	12,036	-0.12%
2020/09/14	147	67.43	22	66.53	68.10	125	12,215	1.02%	大買/鉅額交易
2020/09/11	25	67.88	24	68.11	66.60	1	12,511	0.01%
2020/09/10	28	72.11	21	72.20	69.50	7	12,547	0.06%
2020/09/09	0	0.00	3	70.80	71.00	-3	12,540	-0.02%
2020/09/08	13	69.90	15	70.75	70.20	-2	12,480	-0.02%
2020/09/07	34	71.09	115	69.91	68.50	-81	12,342	-0.66%	大賣/
2020/09/04	20	69.36	13	69.77	70.50	7	12,320	0.06%
2020/09/03	36	70.42	34	70.97	70.50	2	12,474	0.02%
2020/09/02	63	73.14	18	72.74	73.00	45	12,380	0.36%
2020/09/01	115	73.93	59	73.74	72.50	56	12,242	0.46%	大買/
2020/08/31	121	73.38	132	74.58	73.50	-11	11,881	-0.09%	大買/大賣/
2020/08/28	10	68.64	25	69.20	69.30	-15	11,452	-0.13%
2020/08/27	35	69.62	21	67.84	66.80	14	11,349	0.12%
2020/08/26	48	67.50	50	67.65	68.10	-2	11,088	-0.02%
2020/08/25	55	67.65	178	65.18	68.00	-123	10,874	-1.13%	大賣/鉅額交易
2020/08/24	155	63.47	89	64.67	63.90	66	10,490	0.63%	大買/
2020/08/21	123	63.76	40	63.65	62.80	83	10,397	0.80%	大買/
2020/08/20	133	63.22	265	62.26	62.60	-132	10,254	-1.29%	大買/大賣/鉅額交易
2020/08/19	48	66.85	155	66.83	65.30	-107	10,087	-1.06%	大賣/鉅額交易
2020/08/18	64	69.23	14	69.39	67.40	50	9,851	0.51%
2020/08/17	197	69.37	21	68.64	72.50	176	9,610	1.83%	大買/鉅額交易
2020/08/14	34	66.23	22	65.73	68.40	12	9,199	0.13%
2020/08/13	146	63.21	287	61.94	62.20	-141	8,769	-1.61%	大買/大賣/鉅額交易
2020/08/12	201	55.61	18	57.26	59.00	183	8,148	2.25%	大買/鉅額交易
2020/08/11	8	54.68	4	53.85	53.70	4	7,837	0.05%
2020/08/10	2	53.55	3	54.80	54.50	-1	7,687	-0.01%
2020/08/07	24	54.27	25	53.50	53.80	-1	7,532	-0.01%
2020/08/06	22	52.42	31	52.02	50.80	-9	7,271	-0.12%
2020/08/05	19	50.78	9	50.51	52.40	10	7,014	0.14%
2020/08/04	16	48.40	19	48.83	47.65	-3	6,718	-0.04%
2020/08/03	15	46.63	20	47.08	46.90	-5	6,440	-0.08%
2020/07/31	0	0.00	10	46.30	46.55	-10	6,389	-0.16%
2020/07/30	30	46.93	7	46.44	46.75	23	6,358	0.36%
2020/07/29	2	46.00	12	45.37	46.50	-10	6,142	-0.16%
2020/07/28	2	41.50	2	43.50	42.95	0	5,892	0.00%
2020/07/27	9	42.04	9	42.62	42.50	0	5,856	0.00%
2020/07/24	0	0.00	6	42.58	41.65	-6	5,849	-0.10%
2020/07/23	3	42.05	3	41.93	41.85	0	5,884	0.00%
2020/07/22	5	40.80	5	42.20	42.20	0	5,902	0.00%
2020/07/21	4	40.29	0	0.00	40.25	4	5,859	0.07%
2020/07/20	2	38.60	0	0.00	40.00	2	5,885	0.03%
2020/07/17	2	39.48	0	0.00	39.30	2	5,909	0.03%
2020/07/16	1	39.80	0	0.00	39.45	1	5,928	0.02%
2020/07/15	1	40.00	0	0.00	39.80	1	5,889	0.02%
2020/07/13	0	0.00	4	41.95	41.75	-4	5,899	-0.07%
2020/07/10	5	42.82	9	42.41	41.70	-4	5,862	-0.07%
2020/07/09	1	44.60	0	0.00	44.95	1	5,790	0.02%
2020/07/08	17	43.61	7	44.27	44.75	10	5,739	0.17%
2020/07/07	17	42.48	7	43.06	42.75	10	5,627	0.18%
2020/07/06	14	41.91	35	42.46	42.80	-21	5,554	-0.38%
2020/07/03	27	42.10	32	41.50	41.75	-5	5,510	-0.09%
2020/07/02	5	41.67	20	41.52	41.25	-15	5,425	-0.28%
2020/07/01	8	39.40	2	39.50	39.30	6	5,310	0.11%
2020/06/30	5	39.81	13	40.01	40.10	-8	5,257	-0.15%
2020/06/29	0	0.00	10	37.40	37.80	-10	5,209	-0.19%
2020/06/24	2	38.00	0	0.00	37.15	2	5,224	0.04%
2020/06/23	8	38.03	0	0.00	37.50	8	5,231	0.15%
2020/06/22	19	37.53	105	37.30	37.20	-86	5,196	-1.65%	大賣/
2020/06/19	108	38.21	37	37.92	37.85	71	5,180	1.37%	大買/
2020/06/18	28	38.81	53	39.13	39.45	-25	4,987	-0.50%
2020/06/17	2	36.08	0	0.00	35.90	2	4,669	0.04%
2020/06/16	6	34.53	2	34.55	34.55	4	4,502	0.09%
2020/06/15	120	33.99	122	33.37	33.15	-2	4,405	-0.05%	大買/大賣/
2020/06/12	0	0.00	2	33.45	33.30	-2	4,416	-0.05%
2020/06/11	4	35.11	8	35.14	33.65	-4	4,454	-0.09%
2020/06/10	25	36.55	312	36.45	35.55	-287	4,425	-6.49%	大賣/鉅額交易
2020/06/09	10	36.60	51	36.49	36.65	-41	4,268	-0.96%
2020/06/08	55	35.94	2	35.80	35.65	53	4,266	1.24%
2020/06/05	5	35.60	1	36.00	35.50	4	4,345	0.09%
2020/06/04	150	35.15	4	35.68	35.85	146	4,346	3.36%	大買/鉅額交易
2020/06/03	16	35.70	218	35.10	34.90	-202	4,323	-4.67%	大賣/鉅額交易
2020/06/02	69	34.60	55	34.34	35.05	14	4,203	0.33%
2020/06/01	67	35.78	22	35.39	35.50	45	4,134	1.09%
2020/05/29	113	35.32	2	35.20	36.15	111	4,056	2.74%	大買/鉅額交易
2020/05/28	117	34.61	0	0.00	35.00	117	3,942	2.97%	大買/鉅額交易
2020/05/27	2	33.85	1	33.20	33.45	1	3,800	0.03%
2020/05/26	103	33.26	2	33.58	33.25	101	3,756	2.69%	大買/鉅額交易
2020/05/25	0	0.00	1	32.55	32.80	-1	3,677	-0.03%
2020/05/22	1	32.30	3	31.70	31.20	-2	3,647	-0.05%
2020/05/21	3	31.37	0	0.00	31.90	3	3,642	0.08%
2020/05/20	0	0.00	1	29.45	29.10	-1	3,580	-0.03%
2020/05/15	2	29.40	0	0.00	28.85	2	3,583	0.06%
2020/05/13	0	0.00	11	31.65	31.60	-11	3,513	-0.31%
2020/05/08	0	0.00	1	33.30	32.80	-1	3,435	-0.03%
2020/05/07	0	0.00	1	32.80	33.25	-1	3,423	-0.03%
2020/05/06	5	34.00	0	0.00	33.20	5	3,421	0.15%
2020/05/04	0	0.00	1	32.50	32.20	-1	3,290	-0.03%
2020/04/30	7	33.54	1	33.00	33.45	6	3,289	0.18%
2020/04/29	2	34.30	1	33.85	33.40	1	3,270	0.03%
2020/04/28	3	33.12	1	33.35	33.30	2	3,216	0.06%
2020/04/24	1	31.60	0	0.00	31.00	1	3,252	0.03%
2020/04/21	1	31.00	1	31.50	29.50	0	3,234	0.00%
2020/04/17	3	32.53	12	32.42	32.00	-9	3,225	-0.28%
2020/04/16	5	31.81	0	0.00	32.00	5	3,168	0.16%
2020/04/13	0	0.00	1	29.95	30.00	-1	3,105	-0.03%
2020/04/09	1	31.50	2	32.00	31.30	-1	3,082	-0.03%
2020/04/08	11	31.93	1	31.20	31.50	10	3,068	0.33%
2020/04/07	1	29.50	7	30.19	30.55	-6	3,067	-0.20%
2020/04/06	0	0.00	2	27.80	27.80	-2	2,988	-0.07%
2020/04/01	0	0.00	2	25.45	25.30	-2	2,921	-0.07%
2020/03/31	2	27.00	0	0.00	26.55	2	2,890	0.07%
2020/03/30	1	23.85	1	24.00	25.10	0	2,764	0.00%
2020/03/25	2	22.95	3	23.28	22.85	-1	2,835	-0.04%
2020/03/24	2	21.98	1	22.35	22.15	1	3,032	0.03%
2020/03/20	0	0.00	2	23.30	23.20	-2	3,200	-0.06%
2020/03/19	6	22.62	0	0.00	21.80	6	3,453	0.17%
2020/03/18	4	25.19	3	25.43	24.20	1	3,747	0.03%
2020/03/17	3	27.17	3	26.00	25.40	0	3,991	0.00%
2020/03/16	5	30.98	5	30.17	28.20	0	3,997	0.00%
2020/03/13	2	29.50	0	0.00	31.25	2	3,945	0.05%
2020/03/12	3	34.28	0	0.00	32.50	3	3,852	0.08%
2020/03/09	4	31.75	0	0.00	31.15	4	3,662	0.11%
2020/03/02	0	0.00	2	31.90	32.25	-2	3,682	-0.05%
2020/02/27	2	32.00	6	32.45	31.90	-4	3,673	-0.11%
2020/02/25	2	33.05	0	0.00	33.40	2	3,622	0.06%
2020/02/21	0	0.00	1	34.95	35.00	-1	3,583	-0.03%
2020/02/18	4	35.08	0	0.00	35.15	4	3,641	0.11%
2020/02/10	1	36.00	4	36.20	35.80	-3	3,857	-0.08%
2020/02/07	0	0.00	2	37.80	36.30	-2	3,899	-0.05%
2020/01/31	0	0.00	1	37.50	37.20	-1	4,529	-0.02%
2020/01/30	3	37.67	0	0.00	37.50	3	4,568	0.07%
2020/01/20	0	0.00	9	41.49	41.60	-9	4,567	-0.20%
2020/01/16	4	38.89	1	39.15	39.30	3	4,610	0.07%
2020/01/14	1	38.05	0	0.00	38.50	1	4,783	0.02%
2020/01/10	8	35.73	0	0.00	35.60	8	4,929	0.16%
2020/01/09	3	36.70	0	0.00	35.90	3	5,147	0.06%
2020/01/07	2	36.60	0	0.00	36.50	2	6,491	0.03%
2019/12/31	2	38.60	1	38.80	39.00	1	7,504	0.01%
2019/12/30	3	39.25	1	39.65	39.85	2	7,489	0.03%
2019/12/27	3	39.65	1	39.25	39.20	2	7,535	0.03%
2019/12/26	4	39.64	1	39.65	39.75	3	7,616	0.04%
2019/12/25	1	39.45	1	39.65	39.70	0	7,639	0.00%
2019/12/24	0	0.00	2	39.68	39.70	-2	7,703	-0.03%
2019/12/20	0	0.00	18	39.68	39.80	-18	7,716	-0.23%
2019/12/19	25	40.36	0	0.00	39.05	25	7,609	0.33%
2019/12/18	43	43.55	47	43.36	43.35	-4	7,431	-0.05%
2019/12/17	1	43.40	0	0.00	43.10	1	7,484	0.01%
2019/12/16	18	43.04	48.2	42.77	43.20	-30.2	7,401	-0.41%
2019/12/13	39	42.41	42	41.83	41.15	-3	7,155	-0.04%
2019/12/12	13	39.09	9	39.41	40.85	4	6,894	0.06%
2019/12/11	1	37.30	1	37.20	37.80	0	6,651	0.00%
2019/12/10	0	0.00	10	36.55	36.55	-10	6,868	-0.15%
2019/12/09	10	37.23	0	0.00	37.15	10	7,069	0.14%
2019/12/06	3	37.77	1	37.45	36.90	2	7,213	0.03%
2019/12/02	1	35.65	0	0.00	35.40	1	7,328	0.01%
2019/11/27	3	36.67	3	36.55	36.50	0	7,443	0.00%
2019/11/22	7	36.55	7	36.11	36.00	0	7,712	0.00%
2019/11/21	1	35.60	0	0.00	36.50	1	7,819	0.01%
2019/11/20	0	0.00	3	36.55	36.15	-3	7,883	-0.04%
2019/11/18	0	0.00	55	36.31	37.25	-55	8,133	-0.68%
2019/11/14	6	36.91	21	36.59	37.15	-15	8,468	-0.18%
2019/11/11	3	37.33	100	36.06	36.40	-97	9,150	-1.06%
2019/11/08	14	38.25	0	0.00	38.10	14	9,222	0.15%
2019/11/07	1	37.70	0	0.00	37.50	1	9,447	0.01%
2019/11/04	8	37.60	0	0.00	37.55	8	10,207	0.08%
2019/11/01	10	37.95	6	38.14	38.00	4	10,398	0.04%
2019/10/31	3	37.67	0	0.00	37.40	3	10,604	0.03%
2019/10/30	16	37.49	1	37.20	37.60	15	11,345	0.13%
2019/10/29	3	42.90	12	42.70	41.00	-9	11,324	-0.08%
2019/10/28	2	41.50	1	42.30	42.45	1	11,523	0.01%
2019/10/25	0	0.00	6	43.10	41.50	-6	11,500	-0.05%
2019/10/24	1	43.00	16	43.07	43.10	-15	11,493	-0.13%
2019/10/23	2	45.00	3	44.25	43.80	-1	11,480	-0.01%
2019/10/22	3	43.40	0	0.00	43.90	3	11,430	0.03%
2019/10/18	12	44.51	13	44.41	44.95	-1	11,464	-0.01%
2019/10/17	24	44.35	10	44.08	44.55	14	11,485	0.12%
2019/10/16	35	44.99	29	45.03	43.50	6	11,466	0.05%
2019/10/15	15	42.06	18	42.55	43.45	-3	10,853	-0.03%
2019/10/14	9	39.63	7	40.03	39.50	2	10,371	0.02%
2019/10/09	1	38.65	0	0.00	38.35	1	10,313	0.01%
2019/10/08	25	40.56	2	38.10	37.30	23	10,275	0.22%
2019/10/07	4	38.35	9	38.97	39.60	-5	9,884	-0.05%
2019/10/04	1	36.05	0	0.00	36.00	1	9,755	0.01%
2019/10/03	0	0.00	6	37.15	36.70	-6	9,868	-0.06%
2019/10/02	6	37.19	0	0.00	37.45	6	9,920	0.06%
2019/09/27	6	35.73	0	0.00	35.10	6	10,001	0.06%
2019/09/26	3	36.55	20	37.25	36.55	-17	10,049	-0.17%
2019/09/25	5	37.36	3	36.68	37.65	2	10,105	0.02%
2019/09/24	1	37.40	0	0.00	37.40	1	10,136	0.01%
2019/09/23	3	37.85	9	37.92	37.40	-6	10,108	-0.06%
2019/09/20	26	38.91	45	38.46	38.45	-19	10,035	-0.19%
2019/09/19	22	37.93	0	0.00	37.75	22	9,852	0.22%
2019/09/18	0	0.00	1	37.30	37.25	-1	9,804	-0.01%
2019/09/17	7	37.35	1	37.45	37.15	6	9,763	0.06%
2019/09/16	3	38.50	0	0.00	38.20	3	9,684	0.03%
2019/09/12	2	40.35	44	40.68	39.20	-42	9,625	-0.44%
2019/09/11	31	38.38	0	0.00	39.00	31	9,314	0.33%
2019/09/10	2	36.35	1	35.50	37.65	1	9,092	0.01%
2019/09/09	1	36.95	0	0.00	36.90	1	8,909	0.01%
2019/09/06	0	0.00	1	37.40	37.35	-1	8,868	-0.01%
2019/09/04	1	36.65	2	36.98	36.65	-1	8,716	-0.01%
2019/09/03	5	37.21	0	0.00	37.20	5	8,612	0.06%
2019/09/02	0	0.00	17	37.30	38.20	-17	8,549	-0.20%
2019/08/30	2	37.30	0	0.00	37.30	2	8,486	0.02%
2019/08/29	3	37.52	3	37.05	37.05	0	8,397	0.00%
2019/08/28	13	38.33	5	38.72	38.05	8	8,289	0.10%
2019/08/27	2	37.70	2	37.55	37.15	0	8,125	0.00%
2019/08/26	6	37.48	0	0.00	37.00	6	8,056	0.07%
2019/08/23	3	40.02	0	0.00	39.60	3	7,933	0.04%
2019/08/22	4	40.79	0	0.00	40.55	4	7,845	0.05%
2019/08/21	2	39.75	8	40.10	41.50	-6	7,702	-0.08%
2019/08/20	28	41.49	9	40.23	40.10	19	7,552	0.25%
2019/08/19	2	42.73	3	43.25	41.90	-1	7,402	-0.01%
2019/08/16	9	40.83	9	41.64	41.70	0	7,134	0.00%
2019/08/15	2	39.00	3	39.52	39.50	-1	6,816	-0.01%
2019/08/14	7	40.19	9	40.07	40.50	-2	6,681	-0.03%
2019/08/13	3	38.35	1	38.75	38.60	2	6,335	0.03%
2019/08/12	21	40.37	54	39.58	37.50	-33	6,146	-0.54%
2019/08/08	32	37.89	13	38.68	39.25	19	5,860	0.32%
2019/08/07	55	36.61	46	36.74	35.70	9	5,612	0.16%
2019/08/06	30	35.51	4	35.03	36.00	26	5,343	0.49%
2019/08/05	23	39.07	4	38.36	37.40	19	4,944	0.38%
2019/08/02	11	41.14	11	42.00	39.55	0	4,705	0.00%
2019/08/01	35	42.39	35	41.70	42.90	0	4,364	0.00%
2019/07/31	34	37.67	58	38.39	39.90	-24	3,490	-0.69%
2019/07/30	27	36.23	3	35.97	36.75	24	3,115	0.77%
2019/07/29	0	0.00	2	33.60	33.95	-2	2,843	-0.07%
2019/07/25	10	33.20	0	0.00	32.80	10	2,671	0.37%
2019/07/24	0	0.00	5	34.00	34.20	-5	2,579	-0.19%
2019/07/22	2	33.50	0	0.00	33.55	2	2,412	0.08%
2019/07/19	18	31.82	4	32.50	32.80	14	2,226	0.63%
2019/07/18	45	31.74	3	31.92	30.30	42	2,079	2.02%
2019/07/17	3	29.73	0	0.00	30.00	3	1,856	0.16%
2019/07/15	8	26.31	4	26.43	26.40	4	1,554	0.26%
2019/07/12	13	25.37	3	25.40	25.20	10	1,419	0.70%
2019/07/10	17	25.54	0	0.00	25.40	17	1,228	1.38%
2019/07/09	2	25.00	0	0.00	26.50	2	1,049	0.19%
2019/07/08	4	24.89	1	25.30	25.80	3	890	0.34%
2019/07/05	11	24.04	5.4	24.44	24.50	5.6	770	0.72%
2019/07/04	2	23.20	0	0.00	23.25	2	667	0.30%
2019/07/03	0	0.00	0.9	22.55	22.80	-0.9	561	-0.16%
2019/05/03	1	18.60	0	0.00	18.70	1	306	0.33%
2019/05/02	1	18.60	0	0.00	18.70	1	304	0.33%
2019/04/25	2	18.70	0	0.00	18.70	2	305	0.66%
2019/04/18	2	18.90	0	0.00	18.90	2	298	0.67%
2019/04/12	3	19.00	0	0.00	18.95	3	288	1.04%
2019/04/11	2	19.00	0	0.00	19.20	2	283	0.70%
2019/04/10	1	18.90	0	0.00	18.90	1	268	0.37%
2019/04/08	2	18.65	0	0.00	18.90	2	243	0.82%
2019/04/02	2	18.85	0	0.00	18.90	2	214	0.93%
2019/03/22	6	18.80	0	0.00	18.80	6	159	3.75%
2019/03/20	2	18.75	0	0.00	18.75	2	149	1.34%
2019/03/11	1	18.10	0	0.00	18.25	1	123	0.81%
2019/02/18	3	17.70	0	0.00	17.85	3	195	1.53%
2018/11/08	3	16.77	3	17.08	16.95	0	428	0.00%
2018/10/31	0	0.00	1	15.10	15.25	-1	477	-0.21%
2018/10/25	0	0.00	1	14.90	15.00	-1	522	-0.19%
2018/10/19	0	0.00	1	15.00	15.10	-1	574	-0.17%
2018/10/18	0	0.00	1	15.20	15.20	-1	597	-0.17%
2018/10/15	0	0.00	1	15.20	15.20	-1	615	-0.16%
2018/10/12	0	0.00	1	14.50	15.15	-1	626	-0.16%
2018/10/11	0	0.00	2	14.48	14.90	-2	649	-0.31%
2018/08/14	0	0.00	10	17.06	18.00	-10	995	-1.00%
2018/08/13	13	18.37	0	0.00	17.85	13	976	1.33%
2018/08/10	1	19.05	0	0.00	18.85	1	958	0.10%
2018/08/08	0	0.00	10	19.20	19.15	-10	932	-1.07%
2018/08/06	7	18.99	0	0.00	19.10	7	920	0.76%
2018/08/02	0	0.00	1	18.35	18.45	-1	887	-0.11%
2018/08/01	0	0.00	1	19.10	18.60	-1	881	-0.11%
2018/07/26	0	0.00	5	18.60	18.80	-5	816	-0.61%
2018/07/23	0	0.00	1	18.25	18.25	-1	776	-0.13%
2018/07/19	5	18.20	7	18.33	18.55	-2	763	-0.26%
2018/07/18	0	0.00	27	18.30	18.40	-27	743	-3.63%
2018/07/16	1	18.05	0	0.00	17.95	1	695	0.14%
2018/07/12	2	17.00	0	0.00	17.10	2	631	0.32%
2018/07/10	30	17.19	1	17.40	17.30	29	606	4.78%
2018/07/04	1	16.50	0	0.00	16.55	1	517	0.19%
2018/06/26	0	0.00	11	16.40	16.50	-11	483	-2.28%
2018/06/19	0	0.00	5	16.70	16.65	-5	510	-0.98%
2018/06/14	5	16.90	3	17.00	16.75	2	456	0.44%
2018/06/04	3	16.10	0	0.00	16.15	3	381	0.79%
2018/05/21	0	0.00	6	15.40	15.60	-6	365	-1.64%
2018/05/18	0	0.00	3	15.35	15.40	-3	364	-0.82%
2018/05/17	0	0.00	5	15.35	15.35	-5	369	-1.35%
2018/05/16	0	0.00	5	15.30	15.35	-5	371	-1.35%
2018/05/15	0	0.00	2	15.38	15.35	-2	372	-0.54%
2018/05/14	0	0.00	11	15.38	15.45	-11	385	-2.86%
2018/04/24	3	15.60	0	0.00	15.60	3	452	0.66%
2018/04/16	1	16.20	0	0.00	16.20	1	443	0.23%
2018/04/09	1	16.40	0	0.00	16.45	1	448	0.22%
2018/03/29	1	16.70	0	0.00	16.70	1	454	0.22%
2018/03/22	1	16.20	0	0.00	16.05	1	422	0.24%
2018/03/07	1	16.10	0	0.00	16.15	1	311	0.32%
2018/02/27	1	16.45	0	0.00	16.30	1	315	0.32%
2018/02/12	2	16.15	0	0.00	16.15	2	330	0.61%
2018/02/06	6	16.35	0	0.00	15.90	6	326	1.84%
2018/02/05	9	16.90	0	0.00	16.95	9	318	2.83%
2018/02/01	0	0.00	1	17.30	17.30	-1	327	-0.31%
2018/01/31	2	17.35	0	0.00	17.35	2	326	0.61%
2018/01/30	2	17.40	0	0.00	17.50	2	342	0.58%
2018/01/29	2	17.35	1	17.40	17.40	1	340	0.29%
2018/01/26	1	17.30	0	0.00	17.40	1	338	0.30%
2018/01/24	1	18.00	0	0.00	17.80	1	327	0.31%
2018/01/23	0	0.00	1	17.85	18.05	-1	318	-0.31%