精元 (2387)-富邦-羅東券商分點個股進出

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
61.1
漲跌
▼0.1
漲幅
-0.16%
成交量
461張
產業
上市電腦週邊類股
305人加入追蹤

立即追蹤
本地時間:14:30

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－富邦-羅東券商分點個股進出

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-羅東券商分點個股進出
富邦-羅東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
2024/05/30	10	61.20	0	0.00	61.20	10	1,440	0.69%
2024/05/29	0	0.00	1	61.90	62.00	-1	1,460	-0.07%
2024/05/28	0	0.00	1	62.30	62.10	-1	1,480	-0.07%
2024/05/27	0	0.00	1	62.50	62.30	-1	1,500	-0.07%
2024/05/23	4	61.20	0	0.00	60.90	4	1,611	0.25%
2024/05/22	1	62.30	0	0.00	62.40	1	1,631	0.06%
2024/05/20	2	62.50	3	63.43	62.60	-1	1,691	-0.06%
2024/05/16	1	62.40	0	0.00	62.60	1	1,739	0.06%
2024/05/13	12	62.04	0	0.00	62.20	12	1,921	0.62%
2024/05/10	0	0.00	3	64.00	63.20	-3	1,921	-0.16%
2024/05/08	0	0.00	4	63.68	63.90	-4	1,899	-0.21%
2024/05/06	0	0.00	1	62.60	62.80	-1	1,880	-0.05%
2024/04/26	0	0.00	5	60.78	60.70	-5	1,874	-0.27%
2024/04/25	1	60.60	0	0.00	60.60	1	1,879	0.05%
2024/04/24	0	0.00	1	60.20	60.30	-1	1,887	-0.05%
2024/04/23	1	59.00	0	0.00	59.40	1	1,895	0.05%
2024/04/22	5	59.60	0	0.00	58.80	5	1,897	0.26%
2024/04/19	10	59.00	0	0.00	59.70	10	1,893	0.53%
2024/04/18	1	60.10	0	0.00	60.20	1	1,884	0.05%
2024/04/16	7	59.57	0	0.00	59.40	7	1,939	0.36%
2024/04/12	2	62.60	0	0.00	62.80	2	1,973	0.10%
2024/04/11	5	61.84	4	62.10	62.10	1	2,036	0.05%
2024/04/10	1	63.10	1	63.30	62.70	0	2,056	0.00%
2024/04/09	7	62.10	5	62.60	61.90	2	2,057	0.10%
2024/04/02	0	0.00	2	63.80	63.60	-2	2,080	-0.10%
2024/04/01	2	64.50	0	0.00	64.50	2	2,109	0.09%
2024/03/29	2	62.80	0	0.00	63.20	2	2,102	0.10%
2024/03/27	1	63.10	0	0.00	64.20	1	2,174	0.05%
2024/03/26	11	63.44	3	63.67	63.00	8	2,217	0.36%
2024/03/25	1	66.50	3	66.43	66.10	-2	2,399	-0.08%
2024/03/22	5	65.58	15	65.63	65.80	-10	2,405	-0.42%
2024/03/21	0	0.00	4	64.50	64.60	-4	2,363	-0.17%
2024/03/20	0	0.00	5	64.10	63.60	-5	2,403	-0.21%
2024/03/18	1	60.80	0	0.00	61.10	1	3,007	0.03%
2024/03/13	0	0.00	1	60.20	60.30	-1	3,032	-0.03%
2024/03/12	26	61.30	0	0.00	61.70	26	3,022	0.86%
2024/03/11	3	62.13	0	0.00	61.30	3	3,028	0.10%
2024/03/08	1	64.20	9	63.83	63.00	-8	3,023	-0.26%
2024/03/06	0	0.00	1	65.20	64.70	-1	2,991	-0.03%
2024/03/05	0	0.00	1	64.00	64.60	-1	2,959	-0.03%
2024/03/01	0	0.00	2	64.40	63.90	-2	2,921	-0.07%
2024/02/27	3	64.00	2	64.00	64.00	1	2,922	0.03%
2024/02/26	1	63.90	1	64.10	64.80	0	2,903	0.00%
2024/02/23	0	0.00	2	62.40	61.90	-2	2,833	-0.07%
2024/02/22	1	62.90	1	62.80	62.90	0	2,831	0.00%
2024/02/20	0	0.00	1	62.00	61.40	-1	2,877	-0.03%
2024/02/19	4	62.20	4	62.13	62.30	0	2,895	0.00%
2024/02/16	5	60.90	3	61.53	61.70	2	2,911	0.07%
2024/02/15	4	59.00	1	59.60	59.50	3	2,838	0.11%
2024/02/05	0	0.00	5	57.20	57.20	-5	3,016	-0.17%
2024/02/02	0	0.00	1	56.90	56.90	-1	3,166	-0.03%
2024/02/01	1	56.20	1	56.00	55.90	0	3,158	0.00%
2024/01/17	1	56.20	0	0.00	55.70	1	3,191	0.03%
2024/01/10	2	56.35	0	0.00	56.50	2	3,174	0.06%
2024/01/08	2	57.85	0	0.00	57.80	2	3,119	0.06%
2024/01/05	1	60.10	7	59.93	59.20	-6	3,063	-0.20%
2024/01/04	2	57.75	1	57.40	57.70	1	2,995	0.03%
2023/12/29	3	59.60	3	59.50	59.40	0	2,931	0.00%
2023/12/27	5	59.60	2	60.10	59.60	3	2,907	0.10%
2023/12/26	2	58.60	2	58.80	58.60	0	2,870	0.00%
2023/12/25	3	58.47	4	58.58	58.10	-1	2,862	-0.03%
2023/12/22	3	59.97	2	59.90	59.30	1	2,838	0.04%
2023/12/21	2	59.95	1	60.30	60.60	1	2,778	0.04%
2023/12/20	7	60.91	6	61.00	60.20	1	2,720	0.04%
2023/12/19	0	0.00	1	57.20	58.40	-1	2,501	-0.04%
2023/12/15	3	59.07	1	59.20	58.50	2	2,461	0.08%
2023/12/14	13	60.89	3	59.73	59.50	10	2,421	0.41%
2023/12/12	0	0.00	1	57.00	57.10	-1	1,811	-0.06%
2023/12/11	0	0.00	3	57.20	56.60	-3	1,864	-0.16%
2023/12/07	0	0.00	7	57.04	56.60	-7	2,007	-0.35%
2023/12/06	0	0.00	4	56.70	56.80	-4	2,014	-0.20%
2023/12/05	4	55.30	0	0.00	55.10	4	2,039	0.20%
2023/12/01	1	55.60	0	0.00	55.70	1	2,039	0.05%
2023/11/30	1	55.30	0	0.00	55.30	1	2,056	0.05%
2023/11/24	0	0.00	21	56.27	56.00	-21	2,018	-1.04%
2023/11/22	0	0.00	20	56.46	56.60	-20	2,007	-1.00%
2023/11/21	0	0.00	5	56.50	56.40	-5	2,006	-0.25%
2023/11/17	2	57.00	8	57.59	58.20	-6	1,951	-0.31%
2023/11/16	1	56.80	4	57.00	56.80	-3	1,896	-0.16%
2023/11/15	1	57.00	3	56.37	56.40	-2	1,861	-0.11%
2023/11/14	9	56.08	2	55.95	56.20	7	1,814	0.39%
2023/11/13	42	56.94	2	57.20	55.90	40	1,779	2.25%
2023/10/31	1	50.40	1	49.80	49.40	0	1,496	0.00%
2023/10/30	0	0.00	1	48.70	49.25	-1	1,471	-0.07%
2023/10/17	0	0.00	10	48.93	48.70	-10	1,504	-0.66%
2023/09/26	10	47.12	0	0.00	47.10	10	1,786	0.56%
2023/09/21	0	0.00	1	48.30	48.55	-1	1,765	-0.06%
2023/09/20	2	51.20	2	49.53	49.55	0	1,751	0.00%
2023/09/19	3	50.50	0	50.30	50.80	3	1,731	0.17%
2023/09/18	1	52.30	3	51.83	51.80	-2	1,705	-0.12%
2023/09/15	0	0.00	2.3	51.00	51.50	-2.3	1,666	-0.14%
2023/09/14	2	51.15	2	50.95	51.30	0	1,639	0.00%
2023/09/13	7.3	50.79	14	50.83	50.80	-6.8	1,572	-0.43%
2023/09/12	2	47.25	2	47.70	47.70	0	1,405	0.00%
2023/09/11	3	47.90	5	47.69	46.85	-2	1,392	-0.14%
2023/09/08	2	47.93	20	47.14	48.15	-18	1,370	-1.31%
2023/09/07	0	0.00	1	46.55	47.00	-1	1,321	-0.08%
2023/09/06	1	47.00	10	46.35	46.80	-9	1,314	-0.68%
2023/09/05	0	0.00	7	45.56	46.00	-7	1,291	-0.54%
2023/09/04	0	0.00	1	44.30	44.30	-1	1,250	-0.08%
2023/08/28	1	44.50	0	0.00	44.50	1	1,247	0.08%
2023/08/24	3	44.70	0	0.00	44.70	3	1,225	0.24%
2023/08/22	30	45.03	4	45.00	45.00	26	1,200	2.17%
2023/08/21	0	0.00	1	45.15	45.00	-1	1,196	-0.08%
2023/08/17	2	44.80	6	45.03	45.15	-4	1,181	-0.34%
2023/08/16	0	0.00	2	44.40	44.65	-2	1,159	-0.17%
2023/08/15	1	45.15	0	0.00	44.55	1	1,150	0.09%
2023/08/14	5	43.74	1	43.60	43.35	4	1,113	0.36%
2023/08/11	2	44.40	1	43.90	43.90	1	1,083	0.09%
2023/08/01	0	0.00	1	41.80	42.25	-1	1,348	-0.07%
2023/07/27	0	0.00	1	42.95	42.95	-1	1,394	-0.07%
2023/07/24	0	0.00	1	41.10	42.30	-1	1,386	-0.07%
2023/07/21	1	42.30	0	0.00	41.50	1	1,379	0.07%
2023/07/20	1	41.75	0	0.00	41.70	1	1,385	0.07%
2023/07/18	3	41.80	0	0.00	41.10	3	1,389	0.22%
2023/07/17	0	0.00	3	42.10	42.15	-3	1,396	-0.21%
2023/07/12	0	0.00	2	42.05	41.95	-2	1,396	-0.14%
2023/07/10	2	45.00	0	0.00	44.95	2	1,380	0.14%
2023/07/07	10	44.88	3	44.85	44.65	7	1,341	0.52%
2023/07/06	0	0.00	20	45.49	45.50	-20	1,313	-1.52%
2023/07/05	3	45.25	0	0.00	45.10	3	1,253	0.24%
2023/07/04	20	44.60	0	0.00	44.75	20	1,225	1.63%
2023/06/27	0	0.00	2	43.10	42.85	-2	1,264	-0.16%
2023/06/15	0	0.00	0.2	43.40	43.40	-0.2	1,460	-0.01%
2023/06/14	0	0.00	11	43.07	43.40	-11	1,456	-0.76%
2023/06/05	1	42.20	0	0.00	42.25	1	1,452	0.07%
2023/05/29	1	41.10	0	0.00	41.50	1	1,443	0.07%
2023/05/22	1	40.70	0	0.00	40.80	1	1,421	0.07%
2023/05/19	2	40.30	0	0.00	40.35	2	1,418	0.14%
2023/05/15	1	40.20	1	40.40	40.40	0	1,381	0.00%
2023/05/12	0	40.00	3	40.05	40.80	-3	1,374	-0.22%
2023/05/10	8	42.78	2	42.85	42.80	6	1,252	0.48%
2023/05/09	2	46.88	0	0.00	47.45	2	1,109	0.18%
2023/05/08	1	45.50	0	0.00	45.50	1	1,032	0.10%
2023/05/05	3	45.67	3	45.50	45.45	0	1,024	0.00%
2023/05/04	2	45.28	0	0.00	45.65	2	1,024	0.20%
2023/05/03	2	44.55	1	45.40	45.35	1	1,000	0.10%
2023/04/27	1	44.20	0	0.00	44.25	1	932	0.11%
2023/04/17	1	44.75	0	0.00	44.95	1	831	0.12%
2023/04/14	10	45.80	1	45.90	45.80	9	795	1.13%
2023/04/11	0	0.00	1	44.49	44.45	-1	701	-0.14%
2023/04/10	1	43.95	0	0.00	44.20	1	689	0.14%
2023/04/07	0	0.00	10	44.33	44.35	-10	684	-1.46%
2023/04/06	0	0.00	10	44.45	44.45	-10	679	-1.47%
2023/03/27	10	44.64	0	0.00	44.40	10	606	1.65%
2023/03/24	0	0.00	2	44.35	44.10	-2	585	-0.34%
2023/03/23	10	43.85	0	0.00	43.80	10	568	1.76%
2023/03/21	0	0.00	1	43.05	43.55	-1	520	-0.19%
2023/03/20	1	41.80	1	41.15	42.05	0	463	0.00%
2023/03/10	1	39.70	0	0.00	39.70	1	431	0.23%
2023/03/03	1	39.90	0	0.00	39.90	1	444	0.23%
2023/02/20	1	39.25	0	0.00	39.30	1	479	0.21%
2023/02/01	2	38.50	0	0.00	38.65	2	624	0.32%
2022/12/28	2	38.00	13	37.77	37.70	-11	696	-1.58%
2022/12/27	0	0.00	4	38.85	38.75	-4	698	-0.57%
2022/12/26	0	0.00	7	39.10	38.90	-7	713	-0.98%
2022/12/23	0	0.00	5	39.50	39.25	-5	716	-0.70%
2022/12/22	0	0.00	21	39.97	39.95	-21	716	-2.93%
2022/12/20	0	0.00	6	40.95	39.60	-6	740	-0.81%
2022/12/19	0	0.00	4	41.18	41.00	-4	749	-0.53%
2022/12/16	0	0.00	20	40.94	40.80	-20	767	-2.61%
2022/12/15	0	0.00	40	41.15	41.30	-40	774	-5.17%
2022/12/08	0	0.00	1	39.85	39.90	-1	902	-0.11%
2022/12/07	1	39.55	0	0.00	39.45	1	922	0.11%
2022/11/18	0	0.00	5	40.98	40.70	-5	1,016	-0.49%
2022/11/11	0	0.00	1	39.80	40.25	-1	980	-0.10%
2022/11/09	0	0.00	5	39.20	39.85	-5	917	-0.55%
2022/11/03	1	38.10	1	37.35	38.35	0	1,044	0.00%
2022/11/02	1	37.30	8	37.53	37.70	-7	1,060	-0.66%
2022/10/31	0	0.00	1	35.95	36.10	-1	1,062	-0.09%
2022/10/28	0	0.00	1	34.95	35.30	-1	1,062	-0.09%
2022/10/27	1	35.50	0	0.00	35.50	1	1,071	0.09%
2022/10/14	0	0.00	1	35.90	36.35	-1	1,137	-0.09%
2022/10/13	4	35.51	0	0.00	34.40	4	1,144	0.35%
2022/10/12	2	35.60	0	0.00	36.05	2	1,143	0.17%
2022/10/07	3	37.38	0	0.00	37.15	3	1,232	0.24%
2022/10/06	2	37.53	0	0.00	37.60	2	1,276	0.16%
2022/10/05	0	0.00	8	38.00	37.75	-8	1,283	-0.62%
2022/10/04	0	0.00	1	37.25	37.25	-1	1,273	-0.08%
2022/10/03	1	37.35	0	0.00	37.10	1	1,269	0.08%
2022/09/28	6	35.72	1	36.05	35.10	5	1,259	0.40%
2022/09/27	2	36.40	0	0.00	37.35	2	1,242	0.16%
2022/09/26	2	37.25	0	0.00	36.80	2	1,236	0.16%
2022/09/23	3	38.15	0	0.00	38.05	3	1,232	0.24%
2022/09/22	3	39.35	1	39.55	39.30	2	1,219	0.16%
2022/09/21	7	39.64	1	39.60	39.60	6	1,208	0.50%
2022/09/20	0	0.00	2	41.03	40.85	-2	1,180	-0.17%
2022/09/19	3	41.38	4.1	41.52	41.60	-1.1	1,142	-0.10%
2022/09/16	1	41.05	20	41.23	40.80	-19	1,105	-1.72%
2022/09/15	0	0.00	2	40.33	40.40	-2	1,070	-0.19%
2022/09/13	4	40.38	15	40.69	39.80	-11	1,021	-1.08%
2022/09/12	2	39.35	1	39.55	39.55	1	979	0.10%
2022/09/08	3	39.02	39	39.47	39.10	-36	962	-3.74%
2022/09/06	0	0.00	2	37.40	37.15	-2	897	-0.22%
2022/09/05	2	37.30	0	0.00	37.25	2	892	0.22%
2022/09/02	11	38.10	1	38.40	37.90	10	890	1.12%
2022/09/01	17	38.18	2	38.05	38.05	15	890	1.69%
2022/08/31	3	38.40	3	38.65	38.65	0	892	0.00%
2022/08/30	0	0.00	1	38.20	38.20	-1	888	-0.11%
2022/08/29	1	37.45	5	37.55	37.55	-4	882	-0.45%
2022/08/26	46	39.06	109	39.41	38.65	-63	876	-7.19%	大賣/
2022/08/24	3	36.45	0	0.00	36.50	3	823	0.36%
2022/08/23	6	36.74	0	0.00	36.75	6	824	0.73%
2022/08/22	9	37.30	0	0.00	37.30	9	823	1.09%
2022/08/19	12	37.55	1	37.60	37.60	11	821	1.34%
2022/08/18	7	37.37	0	0.00	37.70	7	820	0.85%
2022/08/17	13	37.35	0	0.00	37.50	13	817	1.59%
2022/08/16	1	37.50	0	0.00	37.60	1	812	0.12%
2022/08/15	0	0.00	1	37.20	37.60	-1	804	-0.12%
2022/08/11	1	38.70	22	38.23	38.10	-21	780	-2.69%
2022/08/10	3	39.42	3	39.97	41.10	0	728	0.00%
2022/08/05	0	0.00	3	37.40	37.30	-3	620	-0.48%
2022/08/04	1	36.00	0	0.00	35.90	1	614	0.16%
2022/07/25	2	38.08	0	0.00	38.00	2	581	0.34%
2022/07/22	2	38.65	0.1	38.40	38.40	1.9	573	0.33%
2022/07/21	0.1	38.20	0	0.00	38.35	0.1	555	0.02%
2022/07/19	0	0.00	1	37.05	37.00	-1	524	-0.19%
2022/07/18	0	0.00	1	37.45	37.50	-1	516	-0.19%
2022/07/15	15	38.62	10	38.56	38.40	5	500	1.00%
2022/07/13	0	0.00	2	36.65	37.05	-2	381	-0.52%
2022/06/17	0.5	35.85	0	0.00	35.50	0.5	373	0.12%
2022/06/13	22	37.00	2	37.18	37.10	20	376	5.31%
2022/06/10	0	0.00	2	37.80	37.90	-2	380	-0.53%
2022/06/09	1	37.60	0	0.00	37.75	1	377	0.27%
2022/06/01	2	37.50	0	0.00	37.50	2	401	0.50%
2022/05/27	0	0.00	4	36.65	36.45	-4	403	-0.99%
2022/05/24	1	35.70	0	0.00	35.30	1	409	0.24%
2022/05/10	0	0.00	1	34.30	36.25	-1	429	-0.23%
2022/05/06	107	36.36	0	0.00	36.40	107	422	25.34%	大買/鉅額交易
2022/04/25	1	38.60	0	0.00	37.85	1	433	0.23%
2022/04/21	6	39.30	0	0.00	39.10	6	434	1.38%
2022/04/14	4	40.80	0	0.00	41.20	4	460	0.87%
2022/03/31	2	41.70	0	0.00	41.50	2	692	0.29%
2022/03/30	1	42.10	0	0.00	42.25	1	701	0.14%
2022/03/28	0	0.00	1	41.95	42.15	-1	707	-0.14%
2022/03/25	1	41.85	0	0.00	41.80	1	715	0.14%
2022/03/24	5	42.00	0	0.00	41.95	5	728	0.69%
2022/03/23	99	42.00	0	0.00	42.00	99	729	13.57%
2022/03/04	5	41.10	0	0.00	40.85	5	1,273	0.39%
2022/02/25	0	0.00	1	40.75	40.60	-1	1,294	-0.08%
2022/02/24	0.1	40.60	2	41.50	40.40	-1.9	1,294	-0.15%
2022/02/22	6	42.35	0	0.00	42.15	6	1,285	0.47%
2022/02/21	0	0.00	4	43.35	43.40	-4	1,280	-0.31%
2022/01/26	2	43.75	0	0.00	43.00	2	1,297	0.15%
2022/01/25	1	43.30	0	0.00	43.15	1	1,297	0.08%
2022/01/21	2	44.80	0	0.00	44.80	2	1,295	0.15%
2022/01/14	0	0.00	2	45.10	45.00	-2	1,279	-0.16%
2022/01/12	1	46.30	0	0.00	46.30	1	1,298	0.08%
2022/01/11	3	46.97	0	0.00	46.80	3	1,300	0.23%
2022/01/05	1	48.20	1	47.10	47.65	0	1,272	0.00%
2022/01/04	2	48.80	0	0.00	48.80	2	1,248	0.16%
2022/01/03	13	48.66	32	48.78	48.85	-19	1,180	-1.61%
2021/12/29	0	0.00	1	46.15	46.75	-1	1,114	-0.09%
2021/12/28	1	46.45	8	46.40	46.60	-7	1,106	-0.63%
2021/12/27	25	44.34	0	0.00	44.90	25	1,081	2.31%
2021/12/24	28	44.40	0	0.00	44.45	28	1,080	2.59%
2021/12/23	8	45.03	0	0.00	45.00	8	1,067	0.75%
2021/12/20	0	0.00	35	44.37	44.40	-35	1,046	-3.34%
2021/12/17	0	0.00	1	45.50	45.35	-1	1,041	-0.10%
2021/12/15	0	0.00	1	45.05	45.50	-1	1,039	-0.10%
2021/12/14	1	45.00	0	0.00	44.95	1	1,025	0.10%
2021/12/13	0	0.00	1	46.50	46.50	-1	1,005	-0.10%
2021/12/10	1	48.80	0	0.00	48.05	1	974	0.10%
2021/12/09	1	48.60	1.1	48.62	48.75	-0.1	964	-0.01%
2021/12/08	6.1	49.45	4	48.88	49.30	2.1	929	0.23%
2021/12/07	39	49.11	3	49.05	50.30	36	800	4.50%
2021/12/03	2	45.85	1	46.45	46.45	1	626	0.16%
2021/12/02	1	46.80	12	45.97	45.90	-11	615	-1.79%
2021/12/01	4	46.36	3	46.73	46.95	1	594	0.17%
2021/11/30	10	46.40	0	0.00	46.40	10	534	1.87%
2021/11/26	0	0.00	1	42.75	42.95	-1	498	-0.20%
2021/11/22	1	43.70	0	0.00	43.70	1	490	0.20%
2021/11/10	0	0.00	2	43.90	43.35	-2	606	-0.33%
2021/11/09	2	44.05	0	0.00	43.75	2	622	0.32%
2021/11/08	0	42.80	0	0.00	43.10	0	636	0.00%
2021/10/29	2	44.05	0	0.00	43.40	2	741	0.27%
2021/10/28	1	44.55	0	0.00	44.50	1	755	0.13%
2021/10/27	0	0.00	1	44.20	44.10	-1	774	-0.13%
2021/10/22	1	44.80	0	0.00	44.80	1	911	0.11%
2021/10/21	0	0.00	1	44.60	45.95	-1	967	-0.10%
2021/10/20	2	45.03	0	0.00	44.70	2	1,045	0.19%
2021/10/13	0	0.00	3	42.67	42.70	-3	1,371	-0.22%
2021/10/12	0	0.00	2	41.90	42.00	-2	1,376	-0.15%
2021/09/29	0	0.00	1	45.40	44.85	-1	1,550	-0.06%
2021/09/28	0	0.00	0	46.20	46.20	0	1,560	0.00%
2021/09/27	1	47.00	0	0.00	47.35	1	1,577	0.06%
2021/09/24	0	0.00	1	46.60	46.60	-1	1,585	-0.06%
2021/09/23	2	46.03	0	0.00	45.90	2	1,587	0.13%
2021/09/22	0	0.00	0.4	45.00	43.80	-0.4	1,587	-0.02%
2021/09/13	1	45.70	0	0.00	45.85	1	1,614	0.06%
2021/09/08	1	45.90	0	0.00	45.85	1	1,642	0.06%
2021/09/07	0	0.00	1	47.00	47.00	-1	1,649	-0.06%
2021/08/27	1	47.40	0	0.00	47.25	1	1,717	0.06%
2021/08/25	0	0.00	1	48.10	48.00	-1	1,771	-0.06%
2021/08/23	0	0.00	5	47.77	47.85	-5	1,786	-0.28%
2021/08/19	1	47.05	0	0.00	46.60	1	1,782	0.06%
2021/08/18	6	48.65	1	48.65	48.85	5	1,765	0.28%
2021/08/17	0	0.00	1	49.25	47.85	-1	1,753	-0.06%
2021/08/16	1	47.50	6	47.88	48.45	-5	1,748	-0.29%
2021/08/12	2	50.55	1	50.60	50.60	1	1,713	0.06%
2021/08/11	0	0.00	1	51.10	51.00	-1	1,714	-0.06%
2021/08/10	1	51.80	2	52.00	51.70	-1	1,732	-0.06%
2021/08/09	2	55.35	0	0.00	54.10	2	1,728	0.12%
2021/08/06	11	54.60	0	0.00	54.60	11	1,734	0.63%
2021/08/05	1	56.20	0	0.00	55.70	1	1,740	0.06%
2021/08/04	1	56.80	1	57.10	56.80	0	1,794	0.00%
2021/08/03	10	57.50	5	57.26	57.40	5	1,800	0.28%
2021/08/02	10	56.91	1	56.40	56.40	9	1,790	0.50%
2021/07/30	9	56.71	3	56.23	55.30	6	1,777	0.34%
2021/07/29	1	54.90	0	0.00	54.50	1	1,735	0.06%
2021/07/28	0	0.00	1	54.10	55.80	-1	1,734	-0.06%
2021/07/27	1	59.20	1	57.60	57.60	0	1,731	0.00%
2021/07/26	1.6	58.96	6	59.12	57.90	-4.4	1,699	-0.26%
2021/07/23	6	58.47	7	58.43	59.10	-1	1,619	-0.06%
2021/07/22	1	54.20	3	55.17	57.50	-2	1,426	-0.14%
2021/07/21	3	52.03	1	52.30	52.80	2	1,347	0.15%
2021/07/16	0	0.00	1	55.20	54.60	-1	1,341	-0.07%
2021/07/15	1	54.40	2	55.00	55.00	-1	1,344	-0.07%
2021/07/14	3	53.13	0	0.00	54.00	3	1,312	0.23%
2021/07/13	1	52.30	4	53.25	52.50	-3	1,298	-0.23%
2021/07/09	4	50.53	0	0.00	50.50	4	1,229	0.33%
2021/07/06	1	52.20	0	0.00	52.00	1	1,276	0.08%
2021/07/05	1	52.30	2	52.70	52.90	-1	1,298	-0.08%
2021/07/02	2	51.45	0	0.00	51.50	2	1,311	0.15%
2021/06/29	2	53.30	0	0.00	53.10	2	1,347	0.15%
2021/06/24	1	53.80	0	0.00	53.80	1	1,377	0.07%
2021/06/21	1	54.30	0	0.00	52.90	1	1,553	0.06%
2021/06/17	1	54.00	1	54.40	54.50	0	1,692	0.00%
2021/06/16	1	55.10	0	0.00	54.70	1	1,755	0.06%
2021/06/15	0	0.00	0.3	55.10	55.90	-0.3	1,798	-0.01%
2021/06/09	1	55.30	2	55.30	55.40	-1	1,917	-0.05%
2021/06/08	2	56.00	1	56.50	56.10	1	1,924	0.05%
2021/06/07	1	57.00	1	56.60	57.10	0	1,922	0.00%
2021/06/04	2	59.50	0	0.00	57.80	2	1,914	0.10%
2021/06/03	1	58.00	2	57.35	58.90	-1	1,873	-0.05%
2021/05/28	1	56.10	0	0.00	56.40	1	1,830	0.05%
2021/05/26	0	0.00	1	56.90	56.50	-1	1,869	-0.05%
2021/05/25	1	56.10	5	56.20	55.70	-4	1,884	-0.21%
2021/05/20	4	52.50	0	0.00	52.70	4	1,950	0.21%
2021/05/19	1	52.10	0	0.00	52.20	1	1,956	0.05%
2021/05/17	0	0.00	1	50.90	47.55	-1	1,992	-0.05%
2021/05/13	4.1	53.46	2	54.00	53.40	2.1	1,995	0.11%
2021/05/12	5	54.42	7	54.60	54.40	-2	2,013	-0.10%
2021/05/11	1	59.70	0	0.00	58.10	1	1,985	0.05%
2021/05/07	1	61.50	2	62.00	62.30	-1	2,154	-0.05%
2021/05/06	4	62.30	0	0.00	61.50	4	2,414	0.17%
2021/05/04	1	57.70	2	58.50	58.20	-1	2,676	-0.04%
2021/05/03	2	61.80	1	60.90	60.90	1	2,658	0.04%
2021/04/28	2	64.25	0	0.00	63.50	2	2,691	0.07%
2021/04/20	0.2	63.70	0	0.00	63.90	0.2	3,057	0.01%
2021/04/19	0	0.00	1	63.40	63.90	-1	3,074	-0.03%
2021/04/14	3	62.77	0	0.00	63.40	3	3,106	0.10%
2021/04/13	1	65.80	0	0.00	64.10	1	3,112	0.03%
2021/04/12	1	66.80	7	66.34	65.30	-6	3,118	-0.19%
2021/04/09	5	66.22	8	66.19	65.90	-3	3,114	-0.10%
2021/04/08	6	66.88	1	66.40	66.70	5	3,110	0.16%
2021/04/07	4	66.10	0	0.00	66.40	4	3,100	0.13%
2021/04/06	2	66.10	12	66.40	66.40	-10	3,091	-0.32%
2021/04/01	8	65.31	8	65.53	65.10	0	3,087	0.00%
2021/03/31	0	0.00	1	66.40	66.20	-1	3,096	-0.03%
2021/03/29	1	66.40	0	0.00	65.70	1	3,223	0.03%
2021/03/26	0	0.00	1	65.40	65.00	-1	3,224	-0.03%
2021/03/25	6	65.25	0	0.00	64.80	6	3,223	0.19%
2021/03/24	5	67.24	0	0.00	66.60	5	3,182	0.16%
2021/03/23	1	68.40	8	70.11	70.60	-7	3,079	-0.23%
2021/03/22	2	69.55	1	69.10	69.10	1	3,030	0.03%
2021/03/19	2	69.40	3	70.07	69.80	-1	3,003	-0.03%
2021/03/18	0	0.00	7	69.09	69.20	-7	2,957	-0.24%
2021/03/16	1	67.80	3	68.37	67.90	-2	3,065	-0.07%
2021/03/15	0	0.00	3	65.37	65.90	-3	3,033	-0.10%
2021/03/11	0	0.00	16	64.91	65.30	-16	3,120	-0.51%
2021/03/09	0	0.00	1	64.00	64.30	-1	3,316	-0.03%
2021/03/08	0	0.00	2	63.90	64.00	-2	3,441	-0.06%
2021/03/05	0	0.00	1	64.00	64.10	-1	3,498	-0.03%
2021/03/02	1	66.00	2	65.05	64.70	-1	3,694	-0.03%
2021/02/26	1	66.30	0	0.00	65.90	1	3,718	0.03%
2021/02/25	0	0.00	1	66.30	65.80	-1	3,769	-0.03%
2021/02/24	2	66.90	0	0.00	66.40	2	3,841	0.05%
2021/02/23	4	68.65	2	69.05	68.30	2	3,880	0.05%
2021/02/22	1	67.70	7	68.01	68.00	-6	3,975	-0.15%
2021/02/19	1	67.10	0	0.00	67.50	1	3,986	0.03%
2021/02/18	3.3	67.09	2	67.40	67.40	1.3	4,002	0.03%
2021/02/17	3	66.23	2	66.40	66.20	1	4,053	0.02%
2021/02/05	3	64.33	0	0.00	64.20	3	4,058	0.07%
2021/02/04	1	64.90	7	64.89	64.80	-6	4,109	-0.15%
2021/02/03	1	66.00	12	65.99	65.50	-11	4,150	-0.27%
2021/02/02	4	65.70	3	65.20	65.40	1	4,231	0.02%
2021/02/01	1	66.80	2	65.25	65.90	-1	4,302	-0.02%
2021/01/29	5	67.98	2	67.50	66.70	3	4,422	0.07%
2021/01/28	4.1	68.37	8	68.26	68.70	-3.9	4,302	-0.09%
2021/01/27	9	67.36	6	66.40	66.30	3	4,085	0.07%
2021/01/26	5	66.10	4	66.00	65.80	1	3,880	0.03%
2021/01/25	1	65.50	2	65.45	65.50	-1	3,849	-0.03%
2021/01/22	3	64.53	2	64.55	65.60	1	3,871	0.03%
2021/01/21	1	64.80	2	63.35	64.20	-1	3,892	-0.03%
2021/01/20	1	66.40	0	0.00	63.80	1	3,926	0.03%
2021/01/19	2	67.50	3	67.40	66.90	-1	3,938	-0.03%
2021/01/18	10	66.61	6	66.98	66.90	4	3,929	0.10%
2021/01/15	3	65.20	7	65.96	65.90	-4	3,882	-0.10%
2021/01/14	2	63.15	2	65.05	65.30	0	3,933	0.00%
2021/01/13	1	62.90	2	62.70	62.00	-1	4,401	-0.02%
2021/01/12	0	0.00	1	61.80	61.30	-1	4,438	-0.02%
2021/01/11	7	62.50	3	62.27	62.30	4	4,486	0.09%
2021/01/08	1	61.60	2	61.80	61.70	-1	4,584	-0.02%
2021/01/07	5	61.84	0	0.00	62.10	5	4,695	0.11%
2021/01/06	2	61.75	4	63.23	62.20	-2	4,805	-0.04%
2021/01/05	2	63.85	2	63.05	63.00	0	4,934	0.00%
2021/01/04	2	64.70	1	64.20	64.20	1	4,964	0.02%
2020/12/31	1	64.50	1	64.90	64.90	0	5,063	0.00%
2020/12/30	3	64.37	1	63.80	63.80	2	5,149	0.04%
2020/12/29	2	64.90	1	64.40	64.40	1	5,215	0.02%
2020/12/28	1	64.50	1	64.80	64.80	0	5,272	0.00%
2020/12/25	4	65.75	4	64.62	64.70	0	5,363	0.00%
2020/12/24	4	65.20	5	65.96	65.80	-1	5,420	-0.02%
2020/12/23	1	62.80	3	63.90	64.70	-2	5,408	-0.04%
2020/12/22	1	62.90	1	61.00	61.00	0	5,497	0.00%
2020/12/21	7	62.24	1	63.00	62.30	6	5,671	0.11%
2020/12/18	12	63.72	1	63.60	63.20	11	5,857	0.19%
2020/12/17	30	64.46	0	0.00	64.30	30	5,931	0.51%
2020/12/16	1	63.90	2	64.15	64.10	-1	6,066	-0.02%
2020/12/15	3.1	64.03	2	64.50	63.40	1.1	6,170	0.02%
2020/12/14	0	0.00	1	63.80	63.80	-1	6,381	-0.02%
2020/12/11	1	64.10	1	64.50	63.30	0	6,513	0.00%
2020/12/10	5	65.76	2	65.45	65.30	3	6,504	0.05%
2020/12/09	2.1	63.86	6	64.40	63.90	-3.9	6,436	-0.06%
2020/12/08	7	63.06	0	0.00	63.70	7	6,553	0.11%
2020/12/07	0	0.00	1	61.60	61.80	-1	6,635	-0.02%
2020/12/04	1	62.20	3	62.67	62.60	-2	6,687	-0.03%
2020/12/03	5	64.10	2	63.75	63.80	3	6,785	0.04%
2020/12/02	5	67.00	1	66.60	66.20	4	6,765	0.06%
2020/12/01	1	71.30	2	69.50	69.10	-1	6,766	-0.01%
2020/11/30	2	71.40	1	70.00	70.50	1	6,897	0.01%
2020/11/27	3	70.10	1	71.50	69.50	2	6,956	0.03%
2020/11/25	0	0.00	1	69.50	69.70	-1	7,796	-0.01%
2020/11/24	2	70.70	0	0.00	70.40	2	7,972	0.03%
2020/11/23	1	70.80	4	71.35	71.50	-3	8,254	-0.04%
2020/11/20	0	0.00	1	69.30	69.60	-1	8,466	-0.01%
2020/11/19	13	70.58	8	70.68	68.80	5	8,941	0.06%
2020/11/18	2	69.80	3	68.77	69.80	-1	9,056	-0.01%
2020/11/17	2	68.90	1	68.30	68.40	1	9,244	0.01%
2020/11/16	3	69.80	5	69.56	68.70	-2	9,482	-0.02%
2020/11/13	4	68.80	11	69.36	69.10	-7	9,703	-0.07%
2020/11/12	3	68.30	4	69.03	68.00	-1	9,926	-0.01%
2020/11/11	3	68.60	1	68.40	67.90	2	10,340	0.02%
2020/11/10	15	68.50	14	69.32	68.10	1	10,724	0.01%
2020/11/09	2	69.30	3	68.27	68.90	-1	11,240	-0.01%
2020/11/06	4	67.78	8	68.35	67.70	-4	11,460	-0.03%
2020/11/05	12	66.33	12	66.90	66.30	0	11,486	0.00%
2020/11/04	6	66.40	7	66.33	66.80	-1	11,654	-0.01%
2020/11/02	8	64.15	4	64.60	64.40	4	12,139	0.03%
2020/10/30	0	0.00	2	64.00	64.00	-2	12,466	-0.02%
2020/10/29	11	64.54	10	65.12	65.00	1	12,730	0.01%
2020/10/28	7	66.01	0	0.00	66.20	7	12,750	0.05%
2020/10/27	14	67.43	10	66.78	68.00	4	12,776	0.03%
2020/10/26	7	67.09	6	69.20	66.90	1	13,043	0.01%
2020/10/23	25	68.97	27	69.24	69.40	-2	13,250	-0.02%
2020/10/22	12	69.23	15	68.98	68.40	-3	13,282	-0.02%
2020/10/21	26	74.51	46	73.87	69.50	-20	13,215	-0.15%
2020/10/20	3	70.80	6	70.27	71.00	-3	12,729	-0.02%
2020/10/19	9	68.87	6	70.00	70.10	3	12,720	0.02%
2020/10/16	8	68.88	17	69.46	68.60	-9	12,720	-0.07%
2020/10/15	8	70.50	3	72.13	68.50	5	12,628	0.04%
2020/10/14	12	71.30	6	70.93	71.90	6	12,530	0.05%
2020/10/13	6	69.63	15	70.48	70.20	-9	12,454	-0.07%
2020/10/12	7	68.84	5	69.26	68.00	2	12,348	0.02%
2020/10/08	10	68.79	10	68.84	68.90	0	12,348	0.00%
2020/10/07	4	68.93	5	67.82	69.50	-1	12,275	-0.01%
2020/10/06	1	66.50	2	67.45	66.40	-1	12,241	-0.01%
2020/10/05	5	65.22	5	66.02	66.70	0	12,298	0.00%
2020/09/30	25	62.78	25	65.12	65.20	0	12,311	0.00%
2020/09/29	26	65.30	24	63.72	63.70	2	12,351	0.02%
2020/09/28	28	65.70	26	65.21	65.20	2	12,376	0.02%
2020/09/25	22	66.73	26	65.44	65.00	-4	12,408	-0.03%
2020/09/24	17	69.02	10	69.12	68.00	7	12,452	0.06%
2020/09/23	12	70.25	12	71.36	71.90	0	12,462	0.00%
2020/09/22	3	69.37	1	70.20	68.60	2	12,353	0.02%
2020/09/21	3	68.70	8	70.69	71.20	-5	12,464	-0.04%
2020/09/18	2	71.10	3	72.53	70.60	-1	12,363	-0.01%
2020/09/17	13	72.34	6	72.05	71.10	7	12,289	0.06%
2020/09/16	3	71.20	15	68.99	70.30	-12	12,113	-0.10%
2020/09/15	13	67.95	4	68.20	66.80	9	12,036	0.07%
2020/09/14	3	67.43	3	67.33	68.10	0	12,215	0.00%
2020/09/11	8	68.05	7	67.19	66.60	1	12,511	0.01%
2020/09/10	2	71.40	8	71.80	69.50	-6	12,547	-0.05%
2020/09/09	2	68.40	3	70.13	71.00	-1	12,540	-0.01%
2020/09/08	6	70.90	12	71.18	70.20	-6	12,480	-0.05%
2020/09/07	1	68.10	6	69.83	68.50	-5	12,342	-0.04%
2020/09/04	14	69.86	13	69.82	70.50	1	12,320	0.01%
2020/09/03	32	72.10	23	70.49	70.50	9	12,474	0.07%
2020/09/02	13	72.83	10	72.46	73.00	3	12,380	0.02%
2020/09/01	19	73.33	15	74.86	72.50	4	12,242	0.03%
2020/08/31	11	73.90	11	74.01	73.50	0	11,881	0.00%
2020/08/28	25	67.46	35.7	68.52	69.30	-10.7	11,452	-0.09%
2020/08/27	21	69.59	20	69.09	66.80	1	11,349	0.01%
2020/08/26	35	67.89	16	68.18	68.10	19	11,088	0.17%
2020/08/25	37	65.66	48	66.88	68.00	-11	10,874	-0.10%
2020/08/24	4	62.80	9	63.66	63.90	-5	10,490	-0.05%
2020/08/21	10	63.08	7	63.60	62.80	3	10,397	0.03%
2020/08/20	12	60.84	24	62.20	62.60	-12	10,254	-0.12%
2020/08/19	30	67.36	16	68.20	65.30	14	10,087	0.14%
2020/08/18	20	69.19	19.8	69.23	67.40	0.2	9,851	0.00%
2020/08/17	41	70.49	54	69.58	72.50	-13	9,610	-0.14%
2020/08/14	14	66.01	23	66.34	68.40	-9	9,199	-0.10%
2020/08/13	68	62.38	63	63.38	62.20	5	8,769	0.06%
2020/08/12	5	55.72	30	57.19	59.00	-25	8,148	-0.31%
2020/08/11	8	55.10	1	54.20	53.70	7	7,837	0.09%
2020/08/10	5	54.26	5	54.82	54.50	0	7,687	0.00%
2020/08/07	11	53.95	3	53.43	53.80	8	7,532	0.11%
2020/08/06	6	51.92	10	52.75	50.80	-4	7,271	-0.06%
2020/08/05	13	50.88	10	50.81	52.40	3	7,014	0.04%
2020/08/04	7	48.44	11	48.44	47.65	-4	6,718	-0.06%
2020/08/03	3	46.93	1	47.00	46.90	2	6,440	0.03%
2020/07/31	3	46.67	2	46.50	46.55	1	6,389	0.02%
2020/07/30	14	47.40	20	46.89	46.75	-6	6,358	-0.09%
2020/07/29	8	44.85	7	45.11	46.50	1	6,142	0.02%
2020/07/28	3	42.50	4	43.40	42.95	-1	5,892	-0.02%
2020/07/27	19	42.84	1	42.75	42.50	18	5,856	0.31%
2020/07/24	4	41.68	4	42.15	41.65	0	5,849	0.00%
2020/07/23	1	41.10	6	41.86	41.85	-5	5,884	-0.08%
2020/07/22	5	41.93	3	41.15	42.20	2	5,902	0.03%
2020/07/17	3	39.27	3	39.90	39.30	0	5,909	0.00%
2020/07/16	1	39.10	0	0.00	39.45	1	5,928	0.02%
2020/07/15	3	40.73	0	0.00	39.80	3	5,889	0.05%
2020/07/14	1	41.20	1	40.95	40.80	0	5,915	0.00%
2020/07/13	1	42.65	1	43.30	41.75	0	5,899	0.00%
2020/07/10	4	43.69	3	42.20	41.70	1	5,862	0.02%
2020/07/09	6	44.62	0	0.00	44.95	6	5,790	0.10%
2020/07/08	2	44.20	4	44.13	44.75	-2	5,739	-0.03%
2020/07/07	3	42.50	7	42.72	42.75	-4	5,627	-0.07%
2020/07/06	1	41.65	0	0.00	42.80	1	5,554	0.02%
2020/07/03	2	41.30	1	42.95	41.75	1	5,510	0.02%
2020/07/02	1	41.55	15	41.43	41.25	-14	5,425	-0.26%
2020/07/01	15	39.35	62	39.40	39.30	-47	5,310	-0.89%
2020/06/30	24	39.93	5	38.62	40.10	19	5,257	0.36%
2020/06/29	5	37.61	4	37.64	37.80	1	5,209	0.02%
2020/06/24	0	0.00	2	37.65	37.15	-2	5,224	-0.04%
2020/06/23	21	38.00	2.6	37.82	37.50	18.4	5,231	0.35%
2020/06/22	7	37.51	31	37.40	37.20	-24	5,196	-0.46%
2020/06/19	34	38.03	1	37.55	37.85	33	5,180	0.64%
2020/06/18	4	38.74	11	38.15	39.45	-7	4,987	-0.14%
2020/06/17	7	36.11	11	36.01	35.90	-4	4,669	-0.09%
2020/06/16	1	34.55	1	34.80	34.55	0	4,502	0.00%
2020/06/12	2	32.85	1	32.90	33.30	1	4,416	0.02%
2020/06/11	4	34.71	1	35.40	33.65	3	4,454	0.07%
2020/06/10	20	37.37	8	37.42	35.55	12	4,425	0.27%
2020/06/08	0	0.00	2	35.65	35.65	-2	4,266	-0.05%
2020/06/05	3	36.00	0	0.00	35.50	3	4,345	0.07%
2020/06/04	3	35.15	3	35.65	35.85	0	4,346	0.00%
2020/06/02	3	34.30	1	33.90	35.05	2	4,203	0.05%
2020/06/01	0	0.00	4	35.73	35.50	-4	4,134	-0.10%
2020/05/29	3	35.37	5	35.83	36.15	-2	4,056	-0.05%
2020/05/28	6	35.04	6	34.78	35.00	0	3,942	0.00%
2020/05/27	4	33.86	54	34.11	33.45	-50	3,800	-1.32%
2020/05/26	6	33.53	5	33.03	33.25	1	3,756	0.03%
2020/05/25	2	32.50	4	32.48	32.80	-2	3,677	-0.05%
2020/05/22	4	32.20	1	31.25	31.20	3	3,647	0.08%
2020/05/21	1	31.20	3	30.40	31.90	-2	3,642	-0.05%
2020/05/20	3	29.12	4	29.46	29.10	-1	3,580	-0.03%
2020/05/18	5	28.83	5	29.20	28.75	0	3,564	0.00%
2020/05/15	2	29.28	0	0.00	28.85	2	3,583	0.06%
2020/05/14	8	30.69	3	31.07	29.90	5	3,546	0.14%
2020/05/13	4	31.90	4	31.78	31.60	0	3,513	0.00%
2020/05/12	1	32.20	2	32.65	32.35	-1	3,502	-0.03%
2020/05/11	6	32.12	1	32.45	32.00	5	3,488	0.14%
2020/05/07	49	33.05	1	33.05	33.25	48	3,423	1.40%
2020/05/06	3	33.57	1	33.25	33.20	2	3,421	0.06%
2020/05/05	0	0.00	50	34.58	34.00	-50	3,389	-1.48%
2020/05/04	2	32.30	0	0.00	32.20	2	3,290	0.06%
2020/04/30	50	33.40	0	0.00	33.45	50	3,289	1.52%
2020/04/29	0	0.00	1	33.70	33.40	-1	3,270	-0.03%
2020/04/28	1	33.15	2	32.93	33.30	-1	3,216	-0.03%
2020/04/24	1	31.25	1	31.45	31.00	0	3,252	0.00%
2020/04/23	1	31.90	0	0.00	31.65	1	3,276	0.03%
2020/04/17	0	0.00	2	32.50	32.00	-2	3,225	-0.06%
2020/04/16	4	31.53	2	31.80	32.00	2	3,168	0.06%
2020/04/15	1	31.75	1	31.95	31.95	0	3,167	0.00%
2020/04/14	6	31.90	7	31.61	31.50	-1	3,148	-0.03%
2020/04/13	1	30.25	1	31.25	30.00	0	3,105	0.00%
2020/04/10	1	30.80	0	0.00	30.70	1	3,082	0.03%
2020/04/07	20	30.13	23	30.48	30.55	-3	3,067	-0.10%
2020/04/06	0	0.00	2	26.98	27.80	-2	2,988	-0.07%
2020/04/01	4	25.69	3	25.30	25.30	1	2,921	0.03%
2020/03/30	0	0.00	1	24.10	25.10	-1	2,764	-0.04%
2020/03/24	0	0.00	1	21.50	22.15	-1	3,032	-0.03%
2020/03/23	1	20.90	0	0.00	20.90	1	3,120	0.03%
2020/03/20	1	22.90	0	0.00	23.20	1	3,200	0.03%
2020/03/18	0	0.00	1	24.60	24.20	-1	3,747	-0.03%
2020/03/17	2	26.45	0	0.00	25.40	2	3,991	0.05%
2020/03/16	1	29.25	2	30.25	28.20	-1	3,997	-0.03%
2020/03/11	1	32.35	16	33.15	35.45	-15	3,867	-0.39%
2020/03/10	1	29.80	2	31.85	32.65	-1	3,761	-0.03%
2020/03/09	1	31.50	0	0.00	31.15	1	3,662	0.03%
2020/03/05	1	33.50	0	0.00	33.05	1	3,693	0.03%
2020/03/04	1	33.00	0	0.00	32.85	1	3,694	0.03%
2020/03/03	10	33.45	3	34.70	33.70	7	3,706	0.19%
2020/02/27	1	31.90	0	0.00	31.90	1	3,673	0.03%
2020/02/25	0	0.00	1	33.00	33.40	-1	3,622	-0.03%
2020/02/24	1	34.05	3	33.50	33.50	-2	3,605	-0.06%
2020/02/19	5	35.35	6	35.66	35.70	-1	3,622	-0.03%
2020/02/18	4	35.79	0	0.00	35.15	4	3,641	0.11%
2020/02/14	4	36.68	0	0.00	36.80	4	3,669	0.11%
2020/02/13	2	37.18	0	0.00	35.90	2	3,692	0.05%
2020/02/12	0	0.00	2	36.60	36.70	-2	3,786	-0.05%
2020/02/07	3	36.73	0	0.00	36.30	3	3,899	0.08%
2020/02/06	1	37.90	1	38.40	37.90	0	3,939	0.00%
2020/02/03	1	34.20	2	35.23	36.50	-1	4,168	-0.02%
2020/01/31	2	37.33	0	0.00	37.20	2	4,529	0.04%
2020/01/30	0	0.00	2	38.35	37.50	-2	4,568	-0.04%
2020/01/20	1	41.60	0	0.00	41.60	1	4,567	0.02%
2020/01/17	2	40.10	0	0.00	39.90	2	4,563	0.04%
2020/01/16	0	0.00	3	39.22	39.30	-3	4,610	-0.07%
2020/01/14	0	0.00	2	38.30	38.50	-2	4,783	-0.04%
2020/01/10	0	0.00	1	35.60	35.60	-1	4,929	-0.02%
2020/01/09	1	36.20	2	36.10	35.90	-1	5,147	-0.02%
2020/01/08	3	36.13	7	35.99	36.10	-4	5,915	-0.07%
2020/01/07	2	36.80	3	36.67	36.50	-1	6,491	-0.02%
2020/01/06	3	37.37	2	37.10	37.10	1	6,662	0.02%
2020/01/03	2	37.80	0	0.00	37.30	2	6,787	0.03%
2020/01/02	8	38.84	6	38.68	38.55	2	7,228	0.03%
2019/12/30	3	39.27	5	39.20	39.85	-2	7,489	-0.03%
2019/12/27	3	39.83	3	39.32	39.20	0	7,535	0.00%
2019/12/26	2	39.55	2	39.75	39.75	0	7,616	0.00%
2019/12/25	0	0.00	10	39.45	39.70	-10	7,639	-0.13%
2019/12/23	0	0.00	1	39.15	39.00	-1	7,707	-0.01%
2019/12/20	4	39.39	13	39.39	39.80	-9	7,716	-0.12%
2019/12/19	5.2	40.10	7	39.27	39.05	-1.8	7,609	-0.02%
2019/12/18	0	0.00	1	43.10	43.35	-1	7,431	-0.01%
2019/12/17	5	43.60	1	42.60	43.10	4	7,484	0.05%
2019/12/16	32	43.03	8.1	42.69	43.20	23.9	7,401	0.32%
2019/12/13	2	42.70	11	41.41	41.15	-9	7,155	-0.13%
2019/12/12	7	39.44	19	39.73	40.85	-12	6,894	-0.17%
2019/12/11	4	37.24	20	37.70	37.80	-16	6,651	-0.24%
2019/12/10	4	36.69	3	36.55	36.55	1	6,868	0.01%
2019/12/09	2	37.35	2	37.15	37.15	0	7,069	0.00%
2019/12/06	1	37.25	2	37.63	36.90	-1	7,213	-0.01%
2019/12/05	4	35.81	3	36.10	36.10	1	7,134	0.01%
2019/12/03	3	35.83	3	35.62	35.75	0	7,256	0.00%
2019/12/02	1	35.60	4	35.55	35.40	-3	7,328	-0.04%
2019/11/29	6	36.53	11	36.47	36.10	-5	7,345	-0.07%
2019/11/28	14	36.82	6	36.84	36.85	8	7,385	0.11%
2019/11/27	6	36.80	7	36.86	36.50	-1	7,443	-0.01%
2019/11/26	1	36.55	0	0.00	36.55	1	7,519	0.01%
2019/11/25	5	36.35	5	36.25	36.25	0	7,661	0.00%
2019/11/22	5	36.45	5	36.00	36.00	0	7,712	0.00%
2019/11/21	1	36.25	0	0.00	36.50	1	7,819	0.01%
2019/11/20	5	36.35	6	36.20	36.15	-1	7,883	-0.01%
2019/11/19	5	37.10	7	36.66	36.65	-2	8,003	-0.02%
2019/11/18	7	36.33	5	37.25	37.25	2	8,133	0.02%
2019/11/15	7	37.36	11	36.81	36.80	-4	8,235	-0.05%
2019/11/14	11	37.03	7	37.11	37.15	4	8,468	0.05%
2019/11/13	5	36.60	7	36.46	36.40	-2	8,733	-0.02%
2019/11/12	5	36.54	0	0.00	36.85	5	8,846	0.06%
2019/11/11	28	36.43	9	36.23	36.40	19	9,150	0.21%
2019/11/08	3	38.50	7	38.29	38.10	-4	9,222	-0.04%
2019/11/07	8	37.83	4	37.53	37.50	4	9,447	0.04%
2019/11/06	6	38.57	4	37.99	38.00	2	9,661	0.02%
2019/11/05	5	37.61	2	38.10	38.20	3	9,871	0.03%
2019/11/04	7	38.11	7	37.61	37.55	0	10,207	0.00%
2019/11/01	4	38.03	12	38.03	38.00	-8	10,398	-0.08%
2019/10/31	9	37.71	1	38.60	37.40	8	10,604	0.08%
2019/10/30	17	38.72	34	39.96	37.60	-17	11,345	-0.15%
2019/10/29	3	42.72	1	41.65	41.00	2	11,324	0.02%
2019/10/28	4	42.45	7	42.11	42.45	-3	11,523	-0.03%
2019/10/25	1	41.90	0	0.00	41.50	1	11,500	0.01%
2019/10/23	2	44.70	4	44.56	43.80	-2	11,480	-0.02%
2019/10/22	0	0.00	1	43.50	43.90	-1	11,430	-0.01%
2019/10/21	3	45.08	1	44.75	44.20	2	11,398	0.02%
2019/10/18	2	44.73	27	44.45	44.95	-25	11,464	-0.22%
2019/10/17	3	43.95	2	44.23	44.55	1	11,485	0.01%
2019/10/16	61	44.47	14	45.38	43.50	47	11,466	0.41%
2019/10/15	5	41.77	13	42.27	43.45	-8	10,853	-0.07%
2019/10/14	3	40.05	3	40.30	39.50	0	10,371	0.00%
2019/10/09	5	38.28	6	38.40	38.35	-1	10,313	-0.01%
2019/10/08	26	40.09	27	38.56	37.30	-1	10,275	-0.01%
2019/10/07	6	38.96	102	38.72	39.60	-96	9,884	-0.97%	大賣/
2019/10/04	8	36.10	9	36.22	36.00	-1	9,755	-0.01%
2019/10/03	4	37.03	2	37.10	36.70	2	9,868	0.02%
2019/10/02	2	37.45	5	37.08	37.45	-3	9,920	-0.03%
2019/10/01	4	35.68	4	36.05	36.15	0	9,932	0.00%
2019/09/27	104	35.13	0	0.00	35.10	104	10,001	1.04%	大買/鉅額交易
2019/09/26	3	36.55	0	0.00	36.55	3	10,049	0.03%
2019/09/25	0	0.00	3	37.02	37.65	-3	10,105	-0.03%
2019/09/24	0	0.00	2	37.85	37.40	-2	10,136	-0.02%
2019/09/23	1	37.45	3	37.93	37.40	-2	10,108	-0.02%
2019/09/20	11	39.11	10	39.02	38.45	1	10,035	0.01%
2019/09/19	0	0.00	2	37.65	37.75	-2	9,852	-0.02%
2019/09/18	0	0.00	2	37.45	37.25	-2	9,804	-0.02%
2019/09/17	10	37.73	7	37.21	37.15	3	9,763	0.03%
2019/09/16	3	38.75	0	0.00	38.20	3	9,684	0.03%
2019/09/12	13	40.19	7	40.74	39.20	6	9,625	0.06%
2019/09/11	10	38.63	8	38.63	39.00	2	9,314	0.02%
2019/09/10	5	36.63	6	37.56	37.65	-1	9,092	-0.01%
2019/09/09	0	0.00	1	37.30	36.90	-1	8,909	-0.01%
2019/09/06	1	37.40	4	38.63	37.35	-3	8,868	-0.03%
2019/09/05	0	0.00	2	37.65	37.80	-2	8,807	-0.02%
2019/09/04	4	36.69	6	37.09	36.65	-2	8,716	-0.02%
2019/09/03	3	38.45	0	0.00	37.20	3	8,612	0.03%
2019/09/02	3	37.23	4	37.90	38.20	-1	8,549	-0.01%
2019/08/30	2	37.40	6	37.70	37.30	-4	8,486	-0.05%
2019/08/29	9	37.41	1	37.40	37.05	8	8,397	0.10%
2019/08/28	10	38.45	8	39.04	38.05	2	8,289	0.02%
2019/08/27	8	37.88	5	37.64	37.15	3	8,125	0.04%
2019/08/26	6	37.53	1	38.10	37.00	5	8,056	0.06%
2019/08/23	0	0.00	2	40.50	39.60	-2	7,933	-0.03%
2019/08/22	7	40.74	1	41.20	40.55	6	7,845	0.08%
2019/08/21	5	40.26	5	40.40	41.50	0	7,702	0.00%
2019/08/20	4	41.44	0	0.00	40.10	4	7,552	0.05%
2019/08/19	1	42.10	4	42.90	41.90	-3	7,402	-0.04%
2019/08/16	2	41.75	1	41.50	41.70	1	7,134	0.01%
2019/08/15	7	39.49	11	39.53	39.50	-4	6,816	-0.06%
2019/08/14	15	40.35	13	40.52	40.50	2	6,681	0.03%
2019/08/13	16	38.63	20	38.69	38.60	-4	6,335	-0.06%
2019/08/12	5	38.43	2	40.20	37.50	3	6,146	0.05%
2019/08/08	6	38.34	120	38.30	39.25	-114	5,860	-1.95%	大賣/鉅額交易
2019/08/07	24	36.34	20	37.39	35.70	4	5,612	0.07%
2019/08/06	48	34.83	26	36.11	36.00	22	5,343	0.41%
2019/08/05	100	38.04	18	38.18	37.40	82	4,944	1.66%
2019/08/02	14	40.68	62	41.57	39.55	-48	4,705	-1.02%
2019/08/01	23	41.33	42	41.80	42.90	-19	4,364	-0.44%
2019/07/31	15	37.70	14.3	39.20	39.90	0.7	3,490	0.02%
2019/07/30	6	36.09	19	36.62	36.75	-13	3,115	-0.42%
2019/07/29	1	33.85	3	33.32	33.95	-2	2,843	-0.07%
2019/07/26	7	33.64	2	33.70	33.55	5	2,786	0.18%
2019/07/25	22	33.45	19	32.89	32.80	3	2,671	0.11%
2019/07/24	12	34.24	26	34.29	34.20	-14	2,579	-0.54%
2019/07/23	18	33.68	28	33.57	33.95	-10	2,509	-0.40%
2019/07/22	2	33.53	1	34.15	33.55	1	2,412	0.04%
2019/07/19	21	31.69	23.3	31.99	32.80	-2.3	2,226	-0.10%
2019/07/18	14	30.83	10	31.80	30.30	4	2,079	0.19%
2019/07/17	0	0.00	4	29.24	30.00	-4	1,856	-0.22%
2019/07/16	12	26.79	9	27.26	27.30	3	1,670	0.18%
2019/07/15	1	26.40	0	0.00	26.40	1	1,554	0.06%
2019/07/12	115	25.00	7	25.39	25.20	108	1,419	7.61%	大買/鉅額交易
2019/07/11	10	25.00	1	25.40	25.40	9	1,318	0.68%
2019/07/10	1	26.30	104	25.39	25.40	-103	1,228	-8.38%	大賣/鉅額交易
2019/07/09	3	25.85	7.3	26.49	26.50	-4.3	1,049	-0.41%
2019/07/08	5	24.98	15.3	24.78	25.80	-10.3	890	-1.16%
2019/07/05	1	24.45	2	23.88	24.50	-1	770	-0.13%
2019/07/04	2	23.23	1	23.60	23.25	1	667	0.15%
2019/07/03	6	22.80	6	22.58	22.80	0	561	0.00%
2019/07/02	2	21.68	2	21.80	21.95	0	440	0.00%
2019/06/04	0	0.00	4	17.75	17.70	-4	294	-1.36%
2019/05/06	1	18.55	0	0.00	18.55	1	307	0.33%
2019/04/12	4	19.06	0	0.00	18.95	4	288	1.39%
2018/11/08	0	0.00	0	16.85	16.95	0	428	-0.01%
2018/11/06	0	0.00	3	15.55	15.55	-3	432	-0.69%
2018/08/03	0	0.00	1	18.80	18.75	-1	909	-0.11%
2018/08/01	1	18.60	0	0.00	18.60	1	881	0.11%
2018/06/20	0	0.00	1	16.60	16.70	-1	503	-0.20%
2018/06/15	0	0.00	1	16.75	16.85	-1	460	-0.22%
2018/06/05	0	0.00	1	16.85	16.80	-1	401	-0.25%
2018/04/03	0	0.00	1	16.50	16.55	-1	450	-0.22%
2018/03/30	0	0.00	1	16.60	16.60	-1	455	-0.22%
2018/03/29	0	0.00	16	16.75	16.70	-16	454	-3.52%
2018/03/28	6.2	16.55	0	0.00	16.60	6.2	445	1.40%
2018/03/27	11	16.35	0	0.00	16.40	11	435	2.52%
2018/03/21	1	16.50	0	0.00	16.40	1	412	0.24%
2018/03/15	1	16.15	0	0.00	16.20	1	337	0.30%
2018/02/06	0	0.00	14	16.12	15.90	-14	326	-4.29%
2018/01/30	0	0.00	0.3	17.40	17.50	-0.3	342	-0.08%
2018/01/29	3	17.40	0	0.00	17.40	3	340	0.88%
2018/01/26	0	0.00	0.8	17.30	17.40	-0.8	338	-0.24%
2018/01/23	0	0.00	12	17.63	18.05	-12	318	-3.77%