精元 (2387)-富邦-建國券商分點個股進出

台股 » 個股 » 精元 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精元

(2387)

可現股當沖

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

立即追蹤
本地時間:13:30

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

精元 (2387)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/06/25	2	59.70	0	0.00	60.40	2	935	0.21%
2024/06/24	4	60.60	0	0.00	60.30	4	951	0.42%
2024/06/21	1	59.90	0	0.00	59.90	1	985	0.10%
2024/06/20	0	60.10	0	0.00	59.80	0	1,032	0.00%
2024/06/19	1	60.00	0.1	60.20	59.80	1	1,103	0.09%
2024/06/18	1	60.00	0	0.00	59.80	1	1,131	0.09%
2024/06/17	0	60.10	1	60.10	60.00	-1	1,185	-0.08%
2024/06/14	0.1	60.44	0	0.00	60.20	0.1	1,202	0.01%
2024/06/13	1	60.11	1	60.40	60.30	0	1,210	0.00%
2024/06/12	1	59.70	0	0.00	60.10	1	1,219	0.08%
2024/06/11	0	0.00	2	60.00	59.80	-2	1,230	-0.16%
2024/06/07	1	60.70	1	60.60	60.70	0	1,257	0.00%
2024/06/06	32	60.75	1	60.60	60.60	31	1,276	2.43%
2024/06/05	0	0.00	2	61.50	60.90	-2	1,302	-0.15%
2024/06/04	1	60.60	0	0.00	60.70	1	1,353	0.07%
2024/06/03	4	61.05	0	0.00	61.10	4	1,375	0.29%
2024/05/30	1	61.90	0	0.00	61.20	1	1,440	0.07%
2024/05/29	0	0.00	20	61.90	62.00	-20	1,460	-1.37%
2024/05/28	3	62.60	1	62.50	62.10	2	1,480	0.14%
2024/05/27	22	62.25	0.1	62.50	62.30	21.9	1,500	1.46%
2024/05/23	0	0.00	5	61.32	60.90	-5	1,611	-0.31%
2024/05/22	0	0.00	1.1	62.39	62.40	-1.1	1,631	-0.07%
2024/05/21	1	62.00	0	0.00	62.00	1	1,665	0.06%
2024/05/20	2	63.70	24	63.50	62.60	-22	1,691	-1.30%
2024/05/16	0	0.00	2	62.20	62.60	-2	1,739	-0.11%
2024/05/15	0	0.00	1	63.00	62.30	-1	1,865	-0.05%
2024/05/14	16	62.10	1	62.28	62.20	15	1,920	0.78%
2024/05/13	0	0.00	1	62.10	62.20	-1	1,921	-0.05%
2024/05/10	1	64.10	1	64.26	63.20	0	1,921	0.00%
2024/05/09	2	64.10	3	63.97	63.00	-1	1,914	-0.05%
2024/05/08	0	0.00	6	63.07	63.90	-6	1,899	-0.32%
2024/05/07	0.1	62.52	0	0.00	63.10	0.1	1,885	0.01%
2024/05/06	0.1	62.50	3.1	62.57	62.80	-3	1,880	-0.16%
2024/05/03	0	0.00	0.1	62.50	62.20	-0.1	1,877	0.00%
2024/05/02	0	0.00	1	62.60	62.40	-1	1,869	-0.05%
2024/04/29	0	0.00	2	61.60	61.70	-2	1,868	-0.11%
2024/04/26	0.1	60.80	0	0.00	60.70	0.1	1,874	0.00%
2024/04/24	0	0.00	1	60.30	60.30	-1	1,887	-0.05%
2024/04/22	1	59.30	4	59.15	58.80	-3	1,897	-0.16%
2024/04/19	9	59.32	2	59.19	59.70	7	1,893	0.37%
2024/04/18	0	60.50	0.1	60.60	60.20	0	1,884	0.00%
2024/04/17	5	59.94	0	60.50	60.70	5	1,893	0.26%
2024/04/16	6	59.44	1	59.90	59.40	5	1,939	0.26%
2024/04/15	11.1	61.78	0	0.00	61.30	11.1	1,928	0.58%
2024/04/12	0	62.70	3.1	62.41	62.80	-3	1,973	-0.15%
2024/04/11	3	61.70	0	0.00	62.10	3	2,036	0.15%
2024/04/10	8	63.18	0	0.00	62.70	8	2,056	0.39%
2024/04/09	0.1	62.25	1	62.20	61.90	-0.9	2,057	-0.05%
2024/04/08	1	62.50	4	62.75	62.90	-3	2,060	-0.15%
2024/04/03	0	63.00	0	0.00	62.90	0	2,069	0.00%
2024/04/02	0	0.00	1.4	63.80	63.60	-1.4	2,080	-0.07%
2024/04/01	1	64.60	21	64.41	64.50	-20	2,109	-0.95%
2024/03/29	2	62.66	0	0.00	63.20	2	2,102	0.10%
2024/03/28	2	63.60	0	0.00	63.70	2	2,119	0.09%
2024/03/27	6	63.40	1	63.50	64.20	5	2,174	0.23%
2024/03/26	11	64.47	4	64.45	63.00	7	2,217	0.32%
2024/03/25	1	66.30	1	66.40	66.10	0	2,399	0.00%
2024/03/22	4	65.58	5.1	65.92	65.80	-1.1	2,405	-0.05%
2024/03/21	5	64.26	4.1	63.82	64.60	0.9	2,363	0.04%
2024/03/20	0.1	64.50	8.1	63.39	63.60	-8	2,403	-0.33%
2024/03/19	1	61.80	3	61.90	62.00	-2	2,706	-0.07%
2024/03/18	2	60.90	10	60.53	61.10	-8	3,007	-0.27%
2024/03/15	0	0.00	9	60.40	60.00	-9	3,015	-0.30%
2024/03/14	2	60.74	7	60.50	60.00	-5	3,023	-0.16%
2024/03/13	6.1	60.79	2	60.30	60.30	4.1	3,032	0.14%
2024/03/12	7.1	61.51	0.1	61.65	61.70	7	3,022	0.23%
2024/03/11	5	61.46	0	0.00	61.30	5	3,028	0.17%
2024/03/08	13	64.77	11	63.98	63.00	2	3,023	0.07%
2024/03/07	0	0.00	3	64.10	64.90	-3	2,993	-0.10%
2024/03/06	5	64.54	1	65.00	64.70	4	2,991	0.13%
2024/03/05	1	64.30	3.1	64.45	64.60	-2.1	2,959	-0.07%
2024/03/04	4	64.50	6	64.52	64.10	-2	2,941	-0.07%
2024/03/01	3	63.97	1	64.60	63.90	2	2,921	0.07%
2024/02/29	1	63.70	0.3	64.10	64.30	0.7	2,931	0.02%
2024/02/27	18.1	64.58	6	63.30	64.00	12.1	2,922	0.42%
2024/02/26	15.3	64.36	66	64.03	64.80	-50.7	2,903	-1.75%
2024/02/23	2	62.20	2.1	62.60	61.90	-0.1	2,833	0.00%
2024/02/22	6	62.98	5	63.20	62.90	1	2,831	0.04%
2024/02/21	9	62.08	5	62.10	62.00	4	2,847	0.14%
2024/02/20	3	61.77	3	61.40	61.40	0	2,877	0.00%
2024/02/19	0.2	62.13	2	61.90	62.30	-1.8	2,895	-0.06%
2024/02/16	4.1	61.75	18	61.98	61.70	-14	2,911	-0.48%
2024/02/15	0.1	58.47	11.1	59.01	59.50	-11.1	2,838	-0.39%
2024/02/05	47	57.25	0	0.00	57.20	47	3,016	1.56%
2024/02/02	6	56.32	2	56.85	56.90	4	3,166	0.13%
2024/02/01	3	55.90	3	55.90	55.90	0	3,158	0.00%
2024/01/31	0	0.00	0.2	56.40	56.30	-0.2	3,156	-0.01%
2024/01/30	2	56.45	0	0.00	56.50	2	3,157	0.06%
2024/01/29	3	56.83	0	0.00	56.80	3	3,167	0.09%
2024/01/26	0	56.60	3	56.90	56.60	-3	3,178	-0.09%
2024/01/25	0.2	56.90	0	0.00	56.80	0.2	3,182	0.00%
2024/01/24	2.1	57.09	3	57.13	57.10	-0.9	3,194	-0.03%
2024/01/22	1	57.20	1	56.90	57.30	0	3,219	0.00%
2024/01/19	3	56.00	3	56.00	56.10	0	3,213	0.00%
2024/01/18	2	55.30	0	0.00	55.30	2	3,204	0.06%
2024/01/17	2	55.91	0	0.00	55.70	2	3,191	0.06%
2024/01/16	0	56.90	1	57.10	56.80	-1	3,177	-0.03%
2024/01/15	3	57.10	1.1	57.18	57.10	1.9	3,170	0.06%
2024/01/12	1	56.01	5	56.50	56.30	-4	3,169	-0.13%
2024/01/11	0	0.00	3	56.77	56.80	-3	3,161	-0.09%
2024/01/10	5	56.44	5	56.30	56.50	0	3,174	0.00%
2024/01/09	7	58.57	16	58.70	58.50	-9	3,128	-0.29%
2024/01/08	16	58.09	6	59.55	57.80	10	3,119	0.32%
2024/01/05	3.5	59.59	16.5	59.87	59.20	-13	3,063	-0.42%
2024/01/04	2	57.60	15	58.31	57.70	-13	2,995	-0.43%
2024/01/03	1.1	58.92	2	59.20	58.80	-0.9	2,962	-0.03%
2024/01/02	1.1	59.53	4	60.00	59.50	-2.9	2,947	-0.10%
2023/12/29	1	58.80	0	0.00	59.40	1	2,931	0.03%
2023/12/28	3.1	59.10	7.1	59.30	59.00	-4.1	2,921	-0.14%
2023/12/27	1	58.80	5	59.58	59.60	-4	2,907	-0.14%
2023/12/26	0	0.00	1.2	58.64	58.60	-1.2	2,870	-0.04%
2023/12/25	12	58.24	0	0.00	58.10	12	2,862	0.42%
2023/12/22	24.3	60.09	17	60.38	59.30	7.3	2,838	0.26%
2023/12/21	8	60.53	5	60.64	60.60	3	2,778	0.11%
2023/12/20	12.2	60.81	16.6	61.01	60.20	-4.4	2,720	-0.16%
2023/12/19	1	57.10	7	57.74	58.40	-6	2,501	-0.24%
2023/12/18	5	58.24	8	58.36	58.10	-3	2,467	-0.12%
2023/12/15	27	59.06	28.1	58.76	58.50	-1.1	2,461	-0.04%
2023/12/14	34.1	60.26	41	61.71	59.50	-6.9	2,421	-0.28%
2023/12/13	26.1	61.82	41.5	61.49	62.80	-15.4	2,101	-0.73%
2023/12/12	1	56.90	1	56.80	57.10	0	1,811	0.00%
2023/12/11	2	56.70	3	56.70	56.60	-1	1,864	-0.05%
2023/12/08	3	57.27	9	57.14	57.00	-6	2,017	-0.30%
2023/12/07	5	57.00	8	56.88	56.60	-3	2,007	-0.15%
2023/12/06	10	56.23	11.5	56.64	56.80	-1.5	2,014	-0.08%
2023/12/05	1	55.30	0	0.00	55.10	1	2,039	0.05%
2023/12/04	2	56.20	3.2	56.30	56.20	-1.2	2,025	-0.06%
2023/12/01	0	0.00	0.2	56.25	55.70	-0.2	2,039	-0.01%
2023/11/30	5	55.20	2.6	55.38	55.30	2.4	2,056	0.12%
2023/11/29	1	55.10	1.4	55.51	54.90	-0.4	2,047	-0.02%
2023/11/28	0	0.00	1.3	55.25	55.30	-1.3	2,046	-0.06%
2023/11/27	3.2	54.46	67	55.04	54.50	-63.8	2,043	-3.12%
2023/11/24	2	56.10	5	56.14	56.00	-3	2,018	-0.15%
2023/11/22	25	56.78	2.9	56.50	56.60	22.1	2,007	1.10%
2023/11/21	12	56.11	12.2	56.25	56.40	-0.2	2,006	-0.01%
2023/11/20	18	57.53	20.4	57.03	56.70	-2.3	1,992	-0.12%
2023/11/17	74.5	57.68	21	57.83	58.20	53.5	1,951	2.74%
2023/11/16	3	57.13	6.1	56.96	56.80	-3.1	1,896	-0.16%
2023/11/15	20.1	57.11	19	56.44	56.40	1.1	1,861	0.06%
2023/11/14	5	56.06	8.5	56.11	56.20	-3.5	1,814	-0.19%
2023/11/13	77.7	56.81	93	57.00	55.90	-15.3	1,779	-0.86%
2023/11/10	18	53.79	30.4	53.45	53.70	-12.4	1,556	-0.80%
2023/11/09	0	0.00	1	49.90	50.00	-1	1,440	-0.07%
2023/11/07	4.3	49.71	0	0.00	49.80	4.3	1,542	0.28%
2023/11/06	0	0.00	1.1	50.29	50.20	-1.1	1,544	-0.07%
2023/11/03	3.2	49.79	0.2	50.20	49.75	3	1,532	0.20%
2023/11/02	0	0.00	6.1	50.10	50.10	-6.1	1,517	-0.40%
2023/11/01	1	49.95	1.1	49.73	49.75	-0.1	1,507	0.00%
2023/10/31	1.2	49.70	0.3	49.95	49.40	0.9	1,496	0.06%
2023/10/30	10	48.85	4.1	48.62	49.25	5.9	1,471	0.40%
2023/10/27	0.2	48.25	2	48.33	48.15	-1.8	1,466	-0.12%
2023/10/25	2	48.00	2	48.10	48.10	0	1,475	0.00%
2023/10/24	3	47.30	0	0.00	47.70	3	1,480	0.20%
2023/10/23	3	47.20	0	0.00	47.05	3	1,492	0.20%
2023/10/20	3	46.90	0	0.00	47.30	3	1,516	0.20%
2023/10/18	2	48.13	1	48.65	48.60	1	1,521	0.07%
2023/10/17	1	49.10	1	49.00	48.70	0	1,504	0.00%
2023/10/16	2	48.48	2.4	48.88	48.80	-0.4	1,505	-0.02%
2023/10/13	2	48.23	1	48.45	48.50	1	1,497	0.07%
2023/10/06	3	47.80	0	0.00	47.35	3	1,528	0.20%
2023/10/05	0	0.00	1	48.45	48.10	-1	1,551	-0.06%
2023/10/04	0.2	46.70	0	0.00	47.40	0.2	1,598	0.01%
2023/10/03	3	47.70	0	0.00	47.35	3	1,653	0.18%
2023/09/28	0	0.00	6	47.45	47.25	-6	1,750	-0.34%
2023/09/27	0	0.00	10	46.95	47.35	-10	1,777	-0.56%
2023/09/26	4	47.39	0	0.00	47.10	4	1,786	0.22%
2023/09/22	2	47.93	0	0.00	48.00	2	1,775	0.11%
2023/09/21	5.3	48.33	10	48.50	48.55	-4.7	1,765	-0.27%
2023/09/20	1.2	50.56	2	49.60	49.55	-0.8	1,751	-0.04%
2023/09/19	5	50.90	1	50.50	50.80	4	1,731	0.23%
2023/09/18	2	51.40	6	51.90	51.80	-4	1,705	-0.23%
2023/09/15	7	51.20	1.1	51.55	51.50	5.9	1,666	0.35%
2023/09/14	10.1	51.00	4	51.00	51.30	6.1	1,639	0.37%
2023/09/13	33	49.86	38	50.26	50.80	-5	1,572	-0.32%
2023/09/12	2	47.20	0.2	46.85	47.70	1.8	1,405	0.13%
2023/09/11	2	47.68	2	48.00	46.85	0	1,392	0.00%
2023/09/08	1.2	48.10	2	47.50	48.15	-0.8	1,370	-0.06%
2023/09/07	0	0.00	0.1	46.90	47.00	-0.1	1,321	-0.01%
2023/09/06	2.1	46.57	2	46.92	46.80	0.1	1,314	0.01%
2023/09/05	0	0.00	6	45.34	46.00	-6	1,291	-0.47%
2023/09/01	2	44.18	0	0.00	44.30	2	1,249	0.16%
2023/08/31	1	44.20	1	44.70	44.60	0	1,246	0.00%
2023/08/30	1	44.20	2	44.63	44.50	-1	1,250	-0.08%
2023/08/29	1	44.05	0	0.00	44.25	1	1,250	0.08%
2023/08/28	1	44.65	0	0.00	44.50	1	1,247	0.08%
2023/08/25	1	44.45	2	44.98	44.90	-1	1,229	-0.08%
2023/08/24	2	44.70	5	45.17	44.70	-3	1,225	-0.25%
2023/08/23	5	44.57	0	44.70	44.75	5	1,211	0.41%
2023/08/22	0	0.00	9	44.95	45.00	-9	1,200	-0.75%
2023/08/18	0	0.00	13	45.22	45.00	-13	1,191	-1.09%
2023/08/17	4	44.75	0	0.00	45.15	4	1,181	0.34%
2023/08/16	0	0.00	1	44.45	44.65	-1	1,159	-0.09%
2023/08/15	1	44.60	0	0.00	44.55	1	1,150	0.09%
2023/08/14	12	43.98	4	44.21	43.35	8	1,113	0.72%
2023/08/11	9	44.18	18	43.55	43.90	-9	1,083	-0.83%
2023/08/10	2	41.90	5	42.10	42.10	-3	1,009	-0.30%
2023/08/09	4	42.59	0	0.00	42.65	4	1,011	0.40%
2023/08/08	2	42.30	0	0.00	42.70	2	1,039	0.19%
2023/08/04	7	42.26	1	42.45	42.30	6	1,275	0.47%
2023/08/02	2	41.63	1	41.90	41.55	1	1,347	0.07%
2023/07/31	1	43.10	0	0.00	42.35	1	1,345	0.07%
2023/07/28	1	42.70	1	42.30	42.95	0	1,361	0.00%
2023/07/27	2	43.00	0	0.00	42.95	2	1,394	0.14%
2023/07/25	2	43.15	1	42.95	43.20	1	1,396	0.07%
2023/07/24	0	0.00	8	41.96	42.30	-8	1,386	-0.58%
2023/07/21	1	41.65	5	41.90	41.50	-4	1,379	-0.29%
2023/07/17	9	41.87	0	0.00	42.15	9	1,396	0.64%
2023/07/14	2	40.80	0	0.00	40.75	2	1,375	0.15%
2023/07/13	2.1	41.24	0	0.00	41.20	2.1	1,378	0.15%
2023/07/12	0	0.00	8	41.76	41.95	-8	1,396	-0.57%
2023/07/11	4	40.48	1	40.25	40.85	3	1,409	0.21%
2023/07/10	14	44.95	6	45.03	44.95	8	1,380	0.58%
2023/07/07	1	44.75	1	44.95	44.65	0	1,341	0.00%
2023/07/06	1	45.50	2	45.60	45.50	-1	1,313	-0.08%
2023/07/05	4	45.20	0	0.00	45.10	4	1,253	0.32%
2023/07/04	1	44.00	5	44.35	44.75	-4	1,225	-0.33%
2023/07/03	0	0.00	1	44.00	44.20	-1	1,218	-0.08%
2023/06/28	2	42.80	0	0.00	42.85	2	1,243	0.16%
2023/06/27	1	42.85	0	0.00	42.85	1	1,264	0.08%
2023/06/19	0	0.00	7	43.00	43.25	-7	1,351	-0.52%
2023/06/16	0	0.00	1	43.40	43.00	-1	1,405	-0.07%
2023/06/13	1	42.10	1	42.55	42.65	0	1,449	0.00%
2023/06/09	3	42.50	3	42.57	42.75	0	1,444	0.00%
2023/06/08	4	41.88	0	0.00	41.80	4	1,437	0.28%
2023/06/06	0	0.00	1	42.20	41.85	-1	1,448	-0.07%
2023/06/02	2	41.85	0	0.00	41.95	2	1,449	0.14%
2023/05/30	0	0.00	1	41.60	41.25	-1	1,452	-0.07%
2023/05/26	0	0.00	4	40.83	40.75	-4	1,435	-0.28%
2023/05/25	0	41.00	1	40.80	40.90	-1	1,435	-0.07%
2023/05/24	0	41.28	1	40.95	40.95	-1	1,431	-0.07%
2023/05/23	1.1	41.20	1	41.20	41.20	0.1	1,428	0.00%
2023/05/22	0	0.00	1	40.65	40.80	-1	1,421	-0.07%
2023/05/18	3	40.28	0	0.00	40.25	3	1,410	0.21%
2023/05/17	3	40.35	0.1	40.55	40.40	2.9	1,400	0.21%
2023/05/16	1	40.25	0	0.00	40.25	1	1,391	0.07%
2023/05/15	0	0.00	1	40.35	40.40	-1	1,381	-0.07%
2023/05/12	1	39.95	0.1	41.00	40.80	1	1,374	0.07%
2023/05/11	5.2	40.56	0	0.00	40.00	5.2	1,346	0.39%
2023/05/10	22	42.99	10	42.75	42.80	12	1,252	0.96%
2023/05/09	15	47.28	10	47.26	47.45	5	1,109	0.45%
2023/05/04	0	0.00	1	45.50	45.65	-1	1,024	-0.10%
2023/05/03	2	44.70	2	45.00	45.35	0	1,000	0.00%
2023/05/02	5	44.55	2	44.70	44.55	3	958	0.31%
2023/04/28	0	0.00	49	44.44	44.45	-49	941	-5.20%
2023/04/26	0	0.00	6	42.95	43.60	-6	915	-0.66%
2023/04/21	1	43.85	0	0.00	43.70	1	887	0.11%
2023/04/19	4	44.63	6	44.56	44.65	-2	861	-0.23%
2023/04/17	1	44.75	40	44.79	44.95	-39	831	-4.69%
2023/04/14	0	0.00	11	45.83	45.80	-11	795	-1.38%
2023/04/13	1	45.00	1	45.20	45.15	0	752	0.00%
2023/04/12	5	44.89	5	44.92	45.00	0	725	0.00%
2023/04/11	0	0.00	1	44.35	44.45	-1	701	-0.14%
2023/04/10	0	0.00	1	44.25	44.20	-1	689	-0.14%
2023/03/31	1	44.15	0	0.00	44.30	1	671	0.15%
2023/03/30	3	44.33	1	44.55	44.15	2	660	0.30%
2023/03/29	0	43.90	5	43.50	43.50	-5	643	-0.77%
2023/03/28	7	43.54	5	43.50	43.50	2	634	0.32%
2023/03/27	4	44.70	0	44.40	44.40	4	606	0.66%
2023/03/24	0	0.00	2	44.35	44.10	-2	585	-0.34%
2023/03/22	0	0.00	3	43.85	43.60	-3	554	-0.54%
2023/03/21	11	43.36	9	43.09	43.55	2	520	0.38%
2023/03/20	20	41.75	19.5	42.00	42.05	0.6	463	0.12%
2023/03/17	0.1	39.00	1.1	39.24	39.50	-1	418	-0.25%
2023/03/16	6.1	38.83	0	39.55	38.90	6.1	417	1.45%
2023/03/15	0	0.00	1	39.60	39.55	-1	423	-0.24%
2023/03/14	1	39.60	0	0.00	39.35	1	426	0.23%
2023/03/13	1	39.00	1	39.35	39.40	0	427	0.00%
2023/03/10	1	39.80	0	0.00	39.70	1	431	0.23%
2023/03/09	0.1	40.10	1	40.40	40.15	-1	441	-0.22%
2023/03/08	0	0.00	5	40.47	40.70	-5	440	-1.14%
2023/03/07	0.1	40.20	2	40.25	40.20	-1.9	440	-0.43%
2023/03/06	7.2	40.11	0	0.00	40.00	7.2	446	1.63%
2023/03/03	1.2	39.84	3	39.98	39.90	-1.8	444	-0.41%
2023/03/02	2	39.68	1	39.60	39.80	1	441	0.23%
2023/02/24	1	39.15	0	39.15	39.20	1	445	0.22%
2023/02/23	1	39.20	0	0.00	39.30	1	453	0.22%
2023/02/09	0	0.00	37	38.61	38.65	-37	610	-6.06%
2023/02/08	0	0.00	22	39.09	39.10	-22	606	-3.63%
2023/02/07	1	38.95	0	0.00	39.10	1	610	0.16%
2023/02/03	0	0.00	1	39.20	39.25	-1	628	-0.16%
2023/02/02	0	0.00	0.1	39.10	39.05	-0.1	630	-0.02%
2023/02/01	0	0.00	0.1	38.60	38.65	-0.1	624	-0.02%
2023/01/12	0	0.00	1	38.10	38.10	-1	647	-0.15%
2023/01/11	0.1	38.20	0	0.00	38.10	0.1	654	0.02%
2023/01/10	2	38.15	3	38.30	38.00	-1	657	-0.15%
2023/01/06	8	38.49	0	0.00	38.40	8	659	1.21%
2023/01/05	0	0.00	2	38.30	38.60	-2	672	-0.30%
2022/12/29	5	37.68	0	0.00	37.85	5	684	0.73%
2022/12/27	0.1	39.05	0	0.00	38.75	0.1	698	0.01%
2022/12/26	0	0.00	0.1	39.45	38.90	-0.1	713	-0.01%
2022/12/23	1.1	39.03	0	0.00	39.25	1.1	716	0.15%
2022/12/20	0	0.00	3	39.70	39.60	-3	740	-0.41%
2022/12/19	1	40.70	0	0.00	41.00	1	749	0.13%
2022/12/16	1	40.90	3	40.95	40.80	-2	767	-0.26%
2022/12/15	3	41.30	2	41.10	41.30	1	774	0.13%
2022/12/14	0	0.00	1	41.00	40.95	-1	788	-0.13%
2022/12/13	0	0.00	1	41.00	40.85	-1	824	-0.12%
2022/12/09	8	41.13	0	0.00	40.75	8	890	0.90%
2022/12/08	1	39.45	1	39.90	39.90	0	902	0.00%
2022/12/02	1	40.90	0	0.00	41.00	1	1,021	0.10%
2022/12/01	0	0.00	3	40.90	40.60	-3	1,010	-0.30%
2022/11/29	4	41.58	4	41.54	41.55	0	988	0.00%
2022/11/28	0	0.00	1	41.00	41.20	-1	981	-0.10%
2022/11/25	0	0.00	2	40.80	40.80	-2	975	-0.20%
2022/11/24	0	0.00	1	40.90	40.75	-1	975	-0.10%
2022/11/23	0	0.00	1	40.65	40.60	-1	978	-0.10%
2022/11/22	0	0.00	3	40.30	40.45	-3	979	-0.31%
2022/11/21	0	0.00	1	40.00	40.05	-1	1,021	-0.10%
2022/11/18	2	40.80	7	40.53	40.70	-5	1,016	-0.49%
2022/11/17	2	40.23	2	40.60	40.65	0	1,008	0.00%
2022/11/14	0	0.00	1	40.40	40.35	-1	984	-0.10%
2022/11/11	13	40.18	24	40.41	40.25	-11	980	-1.12%
2022/11/10	3	39.45	6	40.12	40.25	-3	954	-0.32%
2022/11/09	6	39.53	1	39.59	39.85	5	917	0.54%
2022/11/08	50	39.14	51	38.78	38.80	-1	914	-0.11%
2022/11/07	1	38.95	0	0.00	38.85	1	916	0.11%
2022/11/04	3	38.35	0	0.00	38.50	3	965	0.31%
2022/11/03	3	37.45	6	37.15	38.35	-3	1,044	-0.29%
2022/10/31	4	36.16	0	0.00	36.10	4	1,062	0.38%
2022/10/26	0	0.00	4	34.95	35.00	-4	1,076	-0.37%
2022/10/25	0	0.00	1.1	35.25	35.25	-1.1	1,082	-0.10%
2022/10/21	1	34.70	1	35.05	34.95	0	1,099	0.00%
2022/10/19	0	0.00	1	36.90	36.10	-1	1,095	-0.09%
2022/10/18	2	36.40	1	36.30	36.30	1	1,095	0.09%
2022/10/14	0	0.00	2.1	36.12	36.35	-2.1	1,137	-0.18%
2022/10/13	1	34.60	0	0.00	34.40	1	1,144	0.09%
2022/10/12	0	0.00	2.2	35.15	36.05	-2.2	1,143	-0.20%
2022/10/11	2	35.53	0	0.00	35.55	2	1,157	0.17%
2022/10/07	0.2	37.60	5	37.34	37.15	-4.8	1,232	-0.39%
2022/10/05	5	37.90	4	37.95	37.75	1	1,283	0.08%
2022/10/04	1	37.15	0	0.00	37.25	1	1,273	0.08%
2022/10/03	23	37.11	23	37.10	37.10	0	1,269	0.00%
2022/09/30	1	35.20	1	35.55	35.85	0	1,262	0.00%
2022/09/29	1	35.80	2	36.00	35.95	-1	1,262	-0.08%
2022/09/28	9	35.87	0	0.00	35.10	9	1,259	0.71%
2022/09/27	1	36.80	0	0.00	37.35	1	1,242	0.08%
2022/09/26	8	36.85	2	36.80	36.80	6	1,236	0.49%
2022/09/21	2	39.80	5	40.34	39.60	-3	1,208	-0.25%
2022/09/20	16	41.25	3	41.25	40.85	13	1,180	1.10%
2022/09/19	6	41.43	8	41.42	41.60	-2	1,142	-0.18%
2022/09/16	4	40.76	3	40.50	40.80	1	1,105	0.09%
2022/09/15	0	0.00	5	40.46	40.40	-5	1,070	-0.47%
2022/09/14	2	38.80	1	39.70	40.25	1	1,041	0.10%
2022/09/13	1	39.90	13	40.20	39.80	-12	1,021	-1.18%
2022/09/12	1	39.45	2	39.35	39.55	-1	979	-0.10%
2022/09/08	30	39.21	24	39.22	39.10	6	962	0.62%
2022/09/02	0	0.00	3	38.40	37.90	-3	890	-0.34%
2022/08/30	1	38.10	1	38.10	38.20	0	888	0.00%
2022/08/29	1	37.35	1	37.25	37.55	0	882	0.00%
2022/08/26	5	39.15	1	39.70	38.65	4	876	0.46%
2022/08/22	0	0.00	2	37.45	37.30	-2	823	-0.24%
2022/08/18	3	37.47	3	37.20	37.70	0	820	0.00%
2022/08/17	1	37.55	0	0.00	37.50	1	817	0.12%
2022/08/16	0	0.00	7	37.67	37.60	-7	812	-0.86%
2022/08/15	1	37.15	6	37.30	37.60	-5	804	-0.62%
2022/08/12	0	0.00	6	38.27	38.10	-6	787	-0.76%
2022/08/11	10	38.41	5	38.34	38.10	5	780	0.64%
2022/08/10	5	40.82	10	40.74	41.10	-5	728	-0.69%
2022/08/09	2	38.28	1	38.50	38.80	1	652	0.15%
2022/08/08	5	37.74	0	0.00	38.00	5	631	0.79%
2022/08/05	7	36.71	1	37.35	37.30	6	620	0.97%
2022/08/04	2	35.85	0	0.00	35.90	2	614	0.33%
2022/08/03	0	0.00	8	36.74	36.45	-8	613	-1.30%
2022/08/02	1	37.35	24	37.44	37.40	-23	612	-3.76%
2022/08/01	11	38.59	1	38.45	38.50	10	608	1.64%
2022/07/22	1	38.25	1	38.40	38.40	0	573	0.00%
2022/07/20	1	37.20	2	38.10	37.50	-1	535	-0.19%
2022/07/19	2	37.10	0	0.00	37.00	2	524	0.38%
2022/07/15	15	38.61	6	38.76	38.40	9	500	1.80%
2022/07/14	2	37.45	5	37.88	38.20	-3	422	-0.71%
2022/07/11	1	36.35	0.1	36.00	36.50	0.9	371	0.24%
2022/07/08	3	36.08	0	0.00	35.60	3	366	0.82%
2022/07/07	0	0.00	1	34.15	35.00	-1	356	-0.28%
2022/07/04	0	0.00	18	34.00	33.80	-18	351	-5.11%
2022/07/01	0	0.00	2	33.65	33.90	-2	352	-0.57%
2022/06/30	1	34.75	5	34.55	34.05	-4	342	-1.17%
2022/06/29	0.1	35.55	0	0.00	35.65	0.1	336	0.03%
2022/06/28	0	0.00	1	35.70	35.90	-1	341	-0.29%
2022/06/16	1	36.90	0	0.00	36.30	1	372	0.27%
2022/06/09	1	37.75	0	0.00	37.75	1	377	0.27%
2022/06/08	8	38.46	0	0.00	38.30	8	369	2.17%
2022/06/07	0	0.00	0.1	38.20	38.20	-0.1	372	-0.03%
2022/06/06	0	0.00	6.1	37.95	37.95	-6.1	376	-1.62%
2022/06/02	0	0.00	0.2	37.60	37.80	-0.2	380	-0.05%
2022/06/01	0	0.00	1	37.45	37.50	-1	401	-0.25%
2022/05/31	2	37.75	0.1	36.75	37.50	1.9	407	0.47%
2022/05/30	0	0.00	0	36.65	36.80	0	404	-0.01%
2022/05/27	0.1	36.35	0	0.00	36.45	0.1	403	0.03%
2022/05/23	0.4	35.90	0	0.00	35.80	0.4	414	0.10%
2022/05/17	0	0.00	1	36.70	36.70	-1	418	-0.24%
2022/05/11	3	36.50	3	36.40	35.50	0	429	0.00%
2022/05/10	2	34.58	13	34.44	36.25	-11	429	-2.56%
2022/05/09	1	35.50	0	0.00	35.20	1	423	0.24%
2022/05/06	1	36.35	0	0.00	36.40	1	422	0.24%
2022/05/05	0	0.00	1	37.30	37.30	-1	419	-0.24%
2022/05/04	1	37.50	0	0.00	37.00	1	417	0.24%
2022/05/03	0	0.00	0.1	37.80	36.95	-0.1	423	-0.02%
2022/04/29	1	37.75	3.1	37.60	37.85	-2.1	424	-0.48%
2022/04/28	2.2	36.94	0	0.00	37.00	2.2	433	0.50%
2022/04/27	8	35.59	4	35.89	36.50	4	435	0.92%
2022/04/25	1	38.50	4	37.85	37.85	-3	433	-0.69%
2022/04/22	0	0.00	7	39.41	39.25	-7	429	-1.63%
2022/04/21	2	39.30	0	0.00	39.10	2	434	0.46%
2022/04/18	1	39.80	0	0.00	39.90	1	441	0.23%
2022/04/15	1	40.50	7	40.41	40.40	-6	447	-1.34%
2022/04/12	0	0.00	2	40.30	40.00	-2	505	-0.40%
2022/04/07	1	40.65	0	0.00	40.50	1	646	0.15%
2022/04/06	1	41.15	1.1	41.55	41.55	-0.1	654	-0.01%
2022/03/31	5	41.65	0	0.00	41.50	5	692	0.72%
2022/03/30	4	43.24	6	43.03	42.25	-2	701	-0.29%
2022/03/29	0	0.00	1	42.20	41.90	-1	698	-0.14%
2022/03/28	0	0.00	5	41.50	42.15	-5	707	-0.71%
2022/03/25	6	42.10	0	0.00	41.80	6	715	0.84%
2022/03/23	11	42.23	1	42.65	42.00	10	729	1.37%
2022/03/21	2	41.35	0	0.00	41.45	2	738	0.27%
2022/03/17	0	0.00	4	41.04	41.10	-4	790	-0.51%
2022/03/15	1	40.05	0	0.00	39.70	1	841	0.12%
2022/03/11	2	40.50	0	0.00	40.60	2	1,140	0.18%
2022/03/10	3	40.70	0	0.00	40.75	3	1,154	0.26%
2022/03/09	0	0.00	0.1	39.71	39.55	-0.1	1,164	-0.01%
2022/03/08	0	0.00	1	38.80	38.90	-1	1,186	-0.08%
2022/03/07	4	39.19	8	39.44	38.90	-4	1,244	-0.32%
2022/03/04	2	41.05	0	0.00	40.85	2	1,273	0.16%
2022/03/03	1	41.80	1	42.05	41.90	0	1,275	0.00%
2022/03/02	3	41.48	10	41.64	41.60	-7	1,284	-0.54%
2022/03/01	1	41.45	0	0.00	41.65	1	1,293	0.08%
2022/02/25	0	0.00	6	40.68	40.60	-6	1,294	-0.46%
2022/02/24	1	40.40	15	41.56	40.40	-14	1,294	-1.08%
2022/02/22	2	42.03	0	0.00	42.15	2	1,285	0.16%
2022/02/21	1	43.40	0	0.00	43.40	1	1,280	0.08%
2022/02/18	0	0.00	1	43.60	43.65	-1	1,291	-0.08%
2022/02/17	1	43.65	0	0.00	43.50	1	1,301	0.08%
2022/02/15	1	43.75	14	43.53	43.45	-13	1,305	-1.00%
2022/02/14	0	0.00	1	43.45	43.50	-1	1,307	-0.08%
2022/02/11	1	44.35	0	0.00	44.45	1	1,307	0.08%
2022/02/10	1	44.80	0	0.00	44.60	1	1,306	0.08%
2022/02/09	3.1	44.90	0	0.00	44.90	3.1	1,305	0.24%
2022/02/08	0	0.00	1	44.40	44.40	-1	1,303	-0.08%
2022/01/26	1	43.40	1	43.25	43.00	0	1,297	0.00%
2022/01/25	2	43.08	2	43.20	43.15	0	1,297	0.00%
2022/01/24	2	43.65	2	44.00	44.00	0	1,294	0.00%
2022/01/21	2	45.03	0	0.00	44.80	2	1,295	0.15%
2022/01/20	5	45.64	0	0.00	45.80	5	1,285	0.39%
2022/01/19	3	45.20	0	0.00	45.15	3	1,283	0.23%
2022/01/18	1	46.10	1	46.00	46.00	0	1,280	0.00%
2022/01/17	1	45.30	0	0.00	45.75	1	1,278	0.08%
2022/01/14	0	0.00	1	45.00	45.00	-1	1,279	-0.08%
2022/01/12	0	0.00	15	46.30	46.30	-15	1,298	-1.16%
2022/01/11	2	46.35	8	46.14	46.80	-6	1,300	-0.46%
2022/01/07	1	46.45	0	0.00	46.30	1	1,290	0.08%
2022/01/06	1	47.00	0	0.00	47.00	1	1,279	0.08%
2022/01/05	7	47.74	6	48.28	47.65	1	1,272	0.08%
2022/01/04	6	49.12	2	48.93	48.80	4	1,248	0.32%
2022/01/03	21	48.88	19	48.67	48.85	2	1,180	0.17%
2021/12/30	3	47.07	6	46.93	47.70	-3	1,136	-0.26%
2021/12/29	4	46.29	0	0.00	46.75	4	1,114	0.36%
2021/12/28	6	46.30	9.3	46.27	46.60	-3.3	1,106	-0.30%
2021/12/27	2	44.68	2	44.95	44.90	0	1,081	0.00%
2021/12/24	34	44.87	32	44.53	44.45	2	1,080	0.19%
2021/12/23	1	45.10	1	45.45	45.00	0	1,067	0.00%
2021/12/22	0	0.00	1	44.90	45.00	-1	1,059	-0.09%
2021/12/21	10	44.56	6	44.39	44.70	4	1,050	0.38%
2021/12/20	5	44.55	3	45.47	44.40	2	1,046	0.19%
2021/12/16	0	0.00	1	45.80	45.50	-1	1,043	-0.10%
2021/12/15	0	0.00	3	45.50	45.50	-3	1,039	-0.29%
2021/12/14	7	45.14	1	45.10	44.95	6	1,025	0.59%
2021/12/13	6	46.48	11.1	47.11	46.50	-5.1	1,005	-0.51%
2021/12/10	12	48.43	10.1	48.13	48.05	1.9	974	0.20%
2021/12/09	24.3	48.92	10	49.00	48.75	14.3	964	1.48%
2021/12/08	12.1	49.03	9	49.20	49.30	3.1	929	0.33%
2021/12/07	21	48.95	21.6	49.03	50.30	-0.6	800	-0.07%
2021/12/06	11	46.40	0	0.00	45.80	11	632	1.74%
2021/12/03	4	45.94	1	46.45	46.45	3	626	0.48%
2021/12/02	2	46.15	9	47.34	45.90	-7	615	-1.14%
2021/12/01	9	46.46	28.1	46.90	46.95	-19.1	594	-3.21%
2021/11/30	21	46.43	3.1	46.56	46.40	17.9	534	3.35%
2021/11/29	0	0.00	4	42.40	42.60	-4	493	-0.81%
2021/11/26	0.1	43.20	0	0.00	42.95	0.1	498	0.02%
2021/11/25	5	44.22	0	0.00	44.25	5	490	1.02%
2021/11/24	1	43.00	1	43.15	43.25	0	483	0.00%
2021/11/23	1	43.05	1	43.30	43.00	0	484	0.00%
2021/11/19	1	43.45	5.1	44.35	43.85	-4.1	496	-0.83%
2021/11/18	5	43.98	2	44.05	44.10	3	495	0.60%
2021/11/17	9	44.47	7	44.32	44.35	2	495	0.40%
2021/11/16	1	43.90	4.5	43.45	43.85	-3.5	492	-0.71%
2021/11/15	3.4	42.92	0	0.00	42.70	3.4	509	0.67%
2021/11/12	7	42.61	2	42.75	42.75	5	535	0.93%
2021/11/11	1	42.55	0	43.20	42.25	1	547	0.18%
2021/11/09	1	43.65	1.2	44.25	43.75	-0.2	622	-0.03%
2021/11/08	0.2	43.10	0	0.00	43.10	0.2	636	0.03%
2021/11/05	1	42.70	0	0.00	42.95	1	652	0.15%
2021/11/04	1	43.00	1	43.35	42.95	0	686	0.00%
2021/11/02	1	43.50	0	0.00	43.00	1	717	0.14%
2021/11/01	1	43.20	0	0.00	43.10	1	728	0.14%
2021/10/29	3	43.48	4.1	43.85	43.40	-1.1	741	-0.14%
2021/10/28	0	0.00	2	44.63	44.50	-2	755	-0.26%
2021/10/27	3	44.15	0	0.00	44.10	3	774	0.39%
2021/10/26	0.1	44.70	0	0.00	44.45	0.1	831	0.01%
2021/10/22	0	0.00	1	44.93	44.80	-1	911	-0.11%
2021/10/20	5	45.15	7	44.84	44.70	-2	1,045	-0.19%
2021/10/19	0	0.00	0	42.90	43.75	0	1,235	0.00%
2021/10/18	1	42.55	0.1	42.98	42.70	0.9	1,322	0.07%
2021/10/15	0	0.00	1.2	43.37	42.85	-1.2	1,344	-0.09%
2021/10/14	0	0.00	0.1	42.35	42.70	-0.1	1,356	0.00%
2021/10/13	1	42.00	0	0.00	42.70	1	1,371	0.07%
2021/10/12	1	42.60	0	0.00	42.00	1	1,376	0.07%
2021/10/08	1	43.90	0	0.00	43.60	1	1,409	0.07%
2021/10/07	0	0.00	19	43.98	44.45	-19	1,439	-1.32%
2021/10/06	0.1	42.50	0	0.00	42.45	0.1	1,495	0.01%
2021/10/05	1	42.60	0	0.00	43.10	1	1,524	0.07%
2021/10/04	2	42.58	0	0.00	42.65	2	1,534	0.13%
2021/10/01	1.1	43.38	0	0.00	43.50	1.1	1,536	0.07%
2021/09/30	2	44.85	0	0.00	44.70	2	1,544	0.13%
2021/09/29	1	45.00	4.2	45.09	44.85	-3.2	1,550	-0.21%
2021/09/28	1	46.70	1	46.20	46.20	0	1,560	0.00%
2021/09/27	0	0.00	1	47.15	47.35	-1	1,577	-0.06%
2021/09/24	4	46.25	1	46.65	46.60	3	1,585	0.19%
2021/09/23	1	44.55	2	45.90	45.90	-1	1,587	-0.06%
2021/09/22	2	43.50	2	43.88	43.80	0	1,587	0.00%
2021/09/17	0	0.00	3	45.45	45.30	-3	1,588	-0.19%
2021/09/16	0	0.00	12	45.27	45.25	-12	1,595	-0.75%
2021/09/15	1	45.55	0	0.00	45.70	1	1,602	0.06%
2021/09/14	2	45.33	0.1	45.40	45.35	1.9	1,615	0.12%
2021/09/13	0	0.00	4	45.85	45.85	-4	1,614	-0.25%
2021/09/10	44	45.75	1	46.10	46.00	43	1,627	2.64%
2021/09/09	1	46.15	0	0.00	46.25	1	1,631	0.06%
2021/09/08	2.1	45.86	0	0.00	45.85	2.1	1,642	0.13%
2021/09/07	1	47.25	0	0.00	47.00	1	1,649	0.06%
2021/09/06	2	48.65	1	48.30	48.00	1	1,648	0.06%
2021/09/01	0	0.00	1	48.85	48.85	-1	1,647	-0.06%
2021/08/31	1	47.10	1	47.50	47.60	0	1,650	0.00%
2021/08/30	1	47.35	0	0.00	47.55	1	1,672	0.06%
2021/08/27	4	47.20	0	0.00	47.25	4	1,717	0.23%
2021/08/26	2	47.30	2.1	47.76	47.20	-0.1	1,771	0.00%
2021/08/25	0	0.00	1	47.95	48.00	-1	1,771	-0.06%
2021/08/24	5	47.71	4	47.68	47.60	1	1,780	0.06%
2021/08/23	6	47.68	1	47.85	47.85	5	1,786	0.28%
2021/08/20	4	46.73	3	46.62	46.60	1	1,786	0.06%
2021/08/19	5	47.65	1	47.15	46.60	4	1,782	0.22%
2021/08/18	6	47.64	1.1	48.25	48.85	4.9	1,765	0.28%
2021/08/17	4	48.91	4	48.39	47.85	0	1,753	0.00%
2021/08/16	36.1	47.68	4	48.09	48.45	32.1	1,748	1.84%
2021/08/13	5	50.42	1.1	50.79	50.60	3.9	1,713	0.23%
2021/08/12	39	50.40	1	50.80	50.60	38	1,713	2.22%
2021/08/11	5	51.52	1	52.00	51.00	4	1,714	0.23%
2021/08/10	7	52.17	11	51.88	51.70	-4	1,732	-0.23%
2021/08/09	1	55.00	5	55.30	54.10	-4	1,728	-0.23%
2021/08/06	13	54.72	0	0.00	54.60	13	1,734	0.75%
2021/08/05	7	55.97	5	56.00	55.70	2	1,740	0.11%
2021/08/04	0.5	57.00	3	57.77	56.80	-2.5	1,794	-0.14%
2021/08/03	3	57.27	0	0.00	57.40	3	1,800	0.17%
2021/08/02	5	56.34	2	56.30	56.40	3	1,790	0.17%
2021/07/30	1.1	56.02	6.1	56.51	55.30	-5	1,777	-0.28%
2021/07/29	8.2	54.72	1	54.20	54.50	7.2	1,735	0.42%
2021/07/28	6	56.50	2	54.75	55.80	4	1,734	0.23%
2021/07/27	2.4	57.85	12.8	59.01	57.60	-10.4	1,731	-0.60%
2021/07/26	21	57.86	3	57.73	57.90	18	1,699	1.06%
2021/07/23	57.8	58.71	77	58.68	59.10	-19.2	1,619	-1.19%
2021/07/22	4	57.03	12	55.38	57.50	-8	1,426	-0.56%
2021/07/21	3	51.70	0	0.00	52.80	3	1,347	0.22%
2021/07/20	3.1	51.77	0.5	52.33	51.80	2.6	1,337	0.19%
2021/07/19	1	53.50	0.2	54.50	53.50	0.8	1,336	0.06%
2021/07/16	1	54.10	0	0.00	54.60	1	1,341	0.07%
2021/07/15	7	54.89	5.1	54.82	55.00	1.9	1,344	0.14%
2021/07/14	3	53.40	1	53.50	54.00	2	1,312	0.15%
2021/07/13	7	53.33	4	52.75	52.50	3	1,298	0.23%
2021/07/12	2	50.05	4	50.00	50.00	-2	1,252	-0.16%
2021/07/09	1	51.30	0	0.00	50.50	1	1,229	0.08%
2021/07/08	0	0.00	1	51.30	51.40	-1	1,252	-0.08%
2021/07/07	6	51.33	0	0.00	51.10	6	1,265	0.47%
2021/07/06	0	0.00	1	52.50	52.00	-1	1,276	-0.08%
2021/07/05	2	52.50	0.1	52.40	52.90	2	1,298	0.15%
2021/07/02	20.1	51.30	3	51.30	51.50	17.1	1,311	1.30%
2021/07/01	6	52.13	0	0.00	52.10	6	1,318	0.45%
2021/06/30	14	52.90	0	0.00	53.20	14	1,330	1.05%
2021/06/28	1	53.70	0	0.00	54.30	1	1,354	0.07%
2021/06/25	2.1	54.21	0	0.00	53.70	2.1	1,358	0.15%
2021/06/24	2	53.95	0	0.00	53.80	2	1,377	0.15%
2021/06/23	2	52.75	0	0.00	54.60	2	1,392	0.14%
2021/06/22	0	0.00	8	52.81	52.40	-8	1,437	-0.56%
2021/06/21	1	53.00	0.8	53.04	52.90	0.2	1,553	0.02%
2021/06/18	2	54.55	0	0.00	54.20	2	1,614	0.12%
2021/06/17	1	53.60	1	54.70	54.50	0	1,692	0.00%
2021/06/15	1	56.10	0	0.00	55.90	1	1,798	0.06%
2021/06/11	1	55.70	0	0.00	55.70	1	1,830	0.05%
2021/06/08	1	57.00	1	55.90	56.10	0	1,924	0.00%
2021/06/07	1.4	57.07	0.3	57.10	57.10	1.1	1,922	0.05%
2021/06/04	6	59.02	4	57.50	57.80	2	1,914	0.10%
2021/06/03	2	57.60	24	59.10	58.90	-22	1,873	-1.17%
2021/06/02	0	0.00	8	55.40	55.50	-8	1,824	-0.44%
2021/05/31	2	55.70	0	0.00	55.40	2	1,821	0.11%
2021/05/28	0	0.00	0.1	56.40	56.40	-0.1	1,830	-0.01%
2021/05/25	1	55.30	2	55.80	55.70	-1	1,884	-0.05%
2021/05/24	4	54.83	4	55.78	55.50	0	1,902	0.00%
2021/05/21	3	55.07	16	55.39	56.30	-13	1,946	-0.67%
2021/05/20	3	53.80	7	52.93	52.70	-4	1,950	-0.21%
2021/05/19	3	51.47	1	52.50	52.20	2	1,956	0.10%
2021/05/18	2	50.85	3	51.50	52.30	-1	1,972	-0.05%
2021/05/17	2	50.30	3	49.37	47.55	-1	1,992	-0.05%
2021/05/14	3	53.60	1	53.30	52.10	2	1,983	0.10%
2021/05/13	0	0.00	3	52.60	53.40	-3	1,995	-0.15%
2021/05/12	27	54.12	9	54.70	54.40	18	2,013	0.89%
2021/05/11	5	58.92	0	0.00	58.10	5	1,985	0.25%
2021/05/10	1	60.50	1	60.60	61.00	0	2,009	0.00%
2021/05/07	0	0.00	1	62.10	62.30	-1	2,154	-0.05%
2021/05/06	5	62.14	0	0.00	61.50	5	2,414	0.21%
2021/05/05	5	60.70	5	61.24	62.50	0	2,648	0.00%
2021/05/04	1	57.60	5	58.72	58.20	-4	2,676	-0.15%
2021/05/03	5	61.64	2	61.65	60.90	3	2,658	0.11%
2021/04/29	5	63.10	0	0.00	63.10	5	2,668	0.19%
2021/04/28	14	64.11	2	64.05	63.50	12	2,691	0.45%
2021/04/27	8	63.89	39	63.94	64.50	-31	2,735	-1.13%
2021/04/26	32	63.23	1	63.20	63.20	31	2,801	1.11%
2021/04/23	1	62.60	1	62.50	63.50	0	2,890	0.00%
2021/04/22	2	63.05	25	63.03	62.70	-23	2,986	-0.77%
2021/04/21	5	63.38	2	63.90	63.30	3	3,040	0.10%
2021/04/20	2	63.90	0	0.00	63.90	2	3,057	0.07%
2021/04/19	2	63.80	0	0.00	63.90	2	3,074	0.07%
2021/04/16	2	64.15	1	64.90	64.00	1	3,083	0.03%
2021/04/15	2	64.25	0	0.00	64.50	2	3,088	0.06%
2021/04/14	3	62.23	2	63.40	63.40	1	3,106	0.03%
2021/04/13	5	64.80	8	65.58	64.10	-3	3,112	-0.10%
2021/04/12	15	65.85	0	0.00	65.30	15	3,118	0.48%
2021/04/09	2	65.90	22	65.91	65.90	-20	3,114	-0.64%
2021/04/08	0	0.00	7	66.79	66.70	-7	3,110	-0.23%
2021/04/07	1.1	66.71	4	66.80	66.40	-2.9	3,100	-0.09%
2021/04/06	0	0.00	4	66.48	66.40	-4	3,091	-0.13%
2021/04/01	9	65.32	2	65.60	65.10	7	3,087	0.23%
2021/03/31	6	66.22	3	66.37	66.20	3	3,096	0.10%
2021/03/30	0	0.00	1	66.20	65.80	-1	3,170	-0.03%
2021/03/29	15	65.98	3	65.83	65.70	12	3,223	0.37%
2021/03/26	4	64.90	2	65.00	65.00	2	3,224	0.06%
2021/03/25	19	65.33	18	64.77	64.80	1	3,223	0.03%
2021/03/24	18	67.17	48	66.92	66.60	-30	3,182	-0.94%
2021/03/23	2	70.00	28	70.55	70.60	-26	3,079	-0.84%
2021/03/22	3	70.70	6	70.80	69.10	-3	3,030	-0.10%
2021/03/19	7	69.84	2	69.50	69.80	5	3,003	0.17%
2021/03/18	2	69.20	6	69.07	69.20	-4	2,957	-0.14%
2021/03/17	0	0.00	2	68.00	68.20	-2	2,960	-0.07%
2021/03/16	18	67.93	24	68.01	67.90	-6	3,065	-0.20%
2021/03/15	0	0.00	12	65.45	65.90	-12	3,033	-0.40%
2021/03/12	1	65.70	0	0.00	65.10	1	3,084	0.03%
2021/03/11	0	0.00	1	65.30	65.30	-1	3,120	-0.03%
2021/03/09	1	64.10	1	64.30	64.30	0	3,316	0.00%
2021/03/08	2	64.30	3	64.00	64.00	-1	3,441	-0.03%
2021/03/05	1	64.80	0	0.00	64.10	1	3,498	0.03%
2021/03/04	9	65.26	16	64.51	64.50	-7	3,606	-0.19%
2021/03/03	9	64.72	0	0.00	65.50	9	3,684	0.24%
2021/03/02	2	65.15	0	0.00	64.70	2	3,694	0.05%
2021/02/26	0	0.00	1	66.30	65.90	-1	3,718	-0.03%
2021/02/25	6	65.88	3	67.20	65.80	3	3,769	0.08%
2021/02/24	3	66.63	0	0.00	66.40	3	3,841	0.08%
2021/02/23	1	69.00	0	0.00	68.30	1	3,880	0.03%
2021/02/22	3	68.00	6	68.00	68.00	-3	3,975	-0.08%
2021/02/19	0	0.00	2	67.10	67.50	-2	3,986	-0.05%
2021/02/18	3	67.50	2	67.40	67.40	1	4,002	0.02%
2021/02/17	1	66.10	24	66.02	66.20	-23	4,053	-0.57%
2021/02/05	10	64.10	0	0.00	64.20	10	4,058	0.25%
2021/02/04	1	64.30	2	64.80	64.80	-1	4,109	-0.02%
2021/02/03	1	67.00	12	66.43	65.50	-11	4,150	-0.27%
2021/02/02	6	65.18	2	65.90	65.40	4	4,231	0.09%
2021/02/01	24	65.50	0	0.00	65.90	24	4,302	0.56%
2021/01/29	12	68.68	1	68.60	66.70	11	4,422	0.25%
2021/01/28	16	68.73	31	68.64	68.70	-15	4,302	-0.35%
2021/01/27	34	67.79	45	66.49	66.30	-11	4,085	-0.27%
2021/01/26	0	0.00	3	65.70	65.80	-3	3,880	-0.08%
2021/01/25	2	65.50	2	65.50	65.50	0	3,849	0.00%
2021/01/22	11	65.40	1	64.70	65.60	10	3,871	0.26%
2021/01/21	8	63.78	0	0.00	64.20	8	3,892	0.21%
2021/01/20	17	65.81	4	63.85	63.80	13	3,926	0.33%
2021/01/19	27	67.22	24	66.76	66.90	3	3,938	0.08%
2021/01/18	32	66.83	34	67.01	66.90	-2	3,929	-0.05%
2021/01/15	24	66.25	20	65.79	65.90	4	3,882	0.10%
2021/01/14	32	64.31	10	64.79	65.30	22	3,933	0.56%
2021/01/13	11	62.65	5	62.64	62.00	6	4,401	0.14%
2021/01/12	5	61.46	0	0.00	61.30	5	4,438	0.11%
2021/01/11	5	62.78	0	0.00	62.30	5	4,486	0.11%
2021/01/08	1	61.70	0	0.00	61.70	1	4,584	0.02%
2021/01/07	7	62.04	0	0.00	62.10	7	4,695	0.15%
2021/01/06	2	62.95	0	0.00	62.20	2	4,805	0.04%
2021/01/05	2	62.95	16	63.74	63.00	-14	4,934	-0.28%
2021/01/04	13	64.10	0	0.00	64.20	13	4,964	0.26%
2020/12/31	0	0.00	1	63.90	64.90	-1	5,063	-0.02%
2020/12/30	1	64.90	4	64.25	63.80	-3	5,149	-0.06%
2020/12/29	16	64.44	0	0.00	64.40	16	5,215	0.31%
2020/12/28	0	0.00	3	64.87	64.80	-3	5,272	-0.06%
2020/12/25	0	0.00	8	64.96	64.70	-8	5,363	-0.15%
2020/12/24	17	66.13	12	65.98	65.80	5	5,420	0.09%
2020/12/23	5	63.58	3	64.53	64.70	2	5,408	0.04%
2020/12/22	0	0.00	5	62.16	61.00	-5	5,497	-0.09%
2020/12/21	0	0.00	7	62.27	62.30	-7	5,671	-0.12%
2020/12/18	1	64.30	12	63.28	63.20	-11	5,857	-0.19%
2020/12/17	10	64.50	14	64.35	64.30	-4	5,931	-0.07%
2020/12/15	24	64.55	7	65.11	63.40	17	6,170	0.28%
2020/12/14	20	64.01	0	0.00	63.80	20	6,381	0.31%
2020/12/11	11	64.62	18	64.39	63.30	-7	6,513	-0.11%
2020/12/10	59	66.16	45	66.14	65.30	14	6,504	0.22%
2020/12/09	24	64.20	6	63.80	63.90	18	6,436	0.28%
2020/12/08	42	62.87	15	63.07	63.70	27	6,553	0.41%
2020/12/07	9	62.13	5	61.80	61.80	4	6,635	0.06%
2020/12/04	15	62.69	20	62.72	62.60	-5	6,687	-0.07%
2020/12/03	18	65.06	9	63.83	63.80	9	6,785	0.13%
2020/12/02	28	67.29	14	66.56	66.20	14	6,765	0.21%
2020/12/01	5	69.36	2	69.10	69.10	3	6,766	0.04%
2020/11/30	3	70.83	11	71.26	70.50	-8	6,897	-0.12%
2020/11/27	3	70.10	1	69.80	69.50	2	6,956	0.03%
2020/11/26	7	69.69	4	69.40	69.40	3	7,336	0.04%
2020/11/25	4	69.80	6	70.27	69.70	-2	7,796	-0.03%
2020/11/24	8	71.26	3	71.23	70.40	5	7,972	0.06%
2020/11/23	15	71.23	2	71.50	71.50	13	8,254	0.16%
2020/11/20	6	68.70	14	69.95	69.60	-8	8,466	-0.09%
2020/11/19	11	69.53	9	69.51	68.80	2	8,941	0.02%
2020/11/18	12	69.09	1	69.10	69.80	11	9,056	0.12%
2020/11/17	10	68.75	14	68.66	68.40	-4	9,244	-0.04%
2020/11/16	12	69.44	21	69.26	68.70	-9	9,482	-0.09%
2020/11/13	11	69.01	8	69.55	69.10	3	9,703	0.03%
2020/11/12	11	68.89	8	68.24	68.00	3	9,926	0.03%
2020/11/11	21	69.00	10	67.93	67.90	11	10,340	0.11%
2020/11/10	12	68.59	19	69.01	68.10	-7	10,724	-0.07%
2020/11/09	17	68.44	4	68.90	68.90	13	11,240	0.12%
2020/11/06	16	68.53	11	68.42	67.70	5	11,460	0.04%
2020/11/05	6	66.52	4	66.30	66.30	2	11,486	0.02%
2020/11/04	7	65.81	7	66.77	66.80	0	11,654	0.00%
2020/11/03	8	64.88	12	65.28	65.00	-4	11,901	-0.03%
2020/11/02	12	64.08	10	64.34	64.40	2	12,139	0.02%
2020/10/30	20	64.87	13	64.21	64.00	7	12,466	0.06%
2020/10/29	15	64.71	8	65.00	65.00	7	12,730	0.05%
2020/10/28	16	67.04	15	66.23	66.20	1	12,750	0.01%
2020/10/27	14	66.04	14	67.66	68.00	0	12,776	0.00%
2020/10/26	15	67.82	17	67.64	66.90	-2	13,043	-0.02%
2020/10/23	6	68.85	6	69.47	69.40	0	13,250	0.00%
2020/10/22	19	68.73	7	68.57	68.40	12	13,282	0.09%
2020/10/21	88	74.57	81	71.84	69.50	7	13,215	0.05%
2020/10/20	26	70.80	31	70.92	71.00	-5	12,729	-0.04%
2020/10/19	13	68.86	15	69.98	70.10	-2	12,720	-0.02%
2020/10/16	24	69.44	27	68.76	68.60	-3	12,720	-0.02%
2020/10/15	22	70.35	7	68.97	68.50	15	12,628	0.12%
2020/10/14	20	71.03	21	71.58	71.90	-1	12,530	-0.01%
2020/10/13	30	70.19	37	70.64	70.20	-7	12,454	-0.06%
2020/10/12	3	68.93	13	68.68	68.00	-10	12,348	-0.08%
2020/10/08	12	68.76	10	68.85	68.90	2	12,348	0.02%
2020/10/07	6	67.93	10	68.35	69.50	-4	12,275	-0.03%
2020/10/06	4	67.65	6	67.18	66.40	-2	12,241	-0.02%
2020/10/05	13	66.12	20	65.51	66.70	-7	12,298	-0.06%
2020/09/30	18	62.91	22	63.40	65.20	-4	12,311	-0.03%
2020/09/29	14	64.36	14	63.71	63.70	0	12,351	0.00%
2020/09/28	14	65.29	13	65.53	65.20	1	12,376	0.01%
2020/09/25	29	65.60	23	66.65	65.00	6	12,408	0.05%
2020/09/24	25	69.41	27	68.46	68.00	-2	12,452	-0.02%
2020/09/23	35	70.45	44	71.27	71.90	-9	12,462	-0.07%
2020/09/22	5	69.02	2	68.60	68.60	3	12,353	0.02%
2020/09/21	24	71.23	42	70.22	71.20	-18	12,464	-0.14%
2020/09/18	16	72.25	17	71.34	70.60	-1	12,363	-0.01%
2020/09/17	15	71.63	19	71.74	71.10	-4	12,289	-0.03%
2020/09/16	10	69.49	28	70.28	70.30	-18	12,113	-0.15%
2020/09/15	11	67.60	8	67.03	66.80	3	12,036	0.02%
2020/09/14	5	67.16	13	67.55	68.10	-8	12,215	-0.07%
2020/09/11	10	68.01	13	67.92	66.60	-3	12,511	-0.02%
2020/09/10	22	70.89	8	71.63	69.50	14	12,547	0.11%
2020/09/09	8	69.46	7	70.63	71.00	1	12,540	0.01%
2020/09/08	8	70.38	7	70.76	70.20	1	12,480	0.01%
2020/09/07	15	70.59	9	68.99	68.50	6	12,342	0.05%
2020/09/04	8	69.96	9	69.38	70.50	-1	12,320	-0.01%
2020/09/03	10	71.16	9.6	70.35	70.50	0.4	12,474	0.00%
2020/09/02	7	73.34	4	72.50	73.00	3	12,380	0.02%
2020/09/01	42	74.57	26	74.48	72.50	16	12,242	0.13%
2020/08/31	61	73.70	39	73.33	73.50	22	11,881	0.19%
2020/08/28	15	68.59	25	68.12	69.30	-10	11,452	-0.09%
2020/08/27	713	70.49	1,218	70.34	66.80	-505	11,349	-4.45%	大買/大賣/鉅額交易
2020/08/26	9	67.87	597	67.88	68.10	-588	11,088	-5.30%	大賣/鉅額交易
2020/08/25	1,136	70.14	52	67.42	68.00	1,084	10,874	9.97%	大買/鉅額交易
2020/08/24	20	63.19	4	63.58	63.90	16	10,490	0.15%
2020/08/21	23	63.47	19	63.05	62.80	4	10,397	0.04%
2020/08/20	11	63.21	13	62.55	62.60	-2	10,254	-0.02%
2020/08/19	32	66.96	17	67.70	65.30	15	10,087	0.15%
2020/08/18	13	69.25	19	69.16	67.40	-6	9,851	-0.06%
2020/08/17	56	69.13	37	70.72	72.50	19	9,610	0.20%
2020/08/14	56	66.85	56	67.30	68.40	0	9,199	0.00%
2020/08/13	41	62.68	103	62.66	62.20	-62	8,769	-0.71%	大賣/
2020/08/12	50	56.58	45	57.19	59.00	5	8,148	0.06%
2020/08/11	25	54.17	20	54.39	53.70	5	7,837	0.06%
2020/08/10	47	54.41	43	53.75	54.50	4	7,687	0.05%
2020/08/07	10	53.92	32	53.76	53.80	-22	7,532	-0.29%
2020/08/06	47	53.47	21	51.41	50.80	26	7,271	0.36%
2020/08/05	5	51.10	12	50.78	52.40	-7	7,014	-0.10%
2020/08/04	24	48.11	16	49.50	47.65	8	6,718	0.12%
2020/08/03	28	46.94	23	46.87	46.90	5	6,440	0.08%
2020/07/31	6	46.75	6	46.53	46.55	0	6,389	0.00%
2020/07/30	75	47.06	77	46.79	46.75	-2	6,358	-0.03%
2020/07/29	10	45.02	4	44.94	46.50	6	6,142	0.10%
2020/07/27	0	0.00	1	43.00	42.50	-1	5,856	-0.02%
2020/07/24	0	0.00	2	41.65	41.65	-2	5,849	-0.03%
2020/07/23	1	41.70	0	0.00	41.85	1	5,884	0.02%
2020/07/22	1	42.20	2	41.65	42.20	-1	5,902	-0.02%
2020/07/21	0	0.00	40	40.35	40.25	-40	5,859	-0.68%
2020/07/20	0	0.00	2	39.60	40.00	-2	5,885	-0.03%
2020/07/17	42	40.33	0	0.00	39.30	42	5,909	0.71%
2020/07/16	3	39.53	0	0.00	39.45	3	5,928	0.05%
2020/07/15	1	39.80	0	0.00	39.80	1	5,889	0.02%
2020/07/14	2	41.03	26	41.28	40.80	-24	5,915	-0.41%
2020/07/13	4	41.90	2	42.63	41.75	2	5,899	0.03%
2020/07/10	24	44.48	2	42.55	41.70	22	5,862	0.38%
2020/07/09	0	0.00	9	44.08	44.95	-9	5,790	-0.16%
2020/07/08	3	44.57	14	44.43	44.75	-11	5,739	-0.19%
2020/07/07	3	43.52	21	42.86	42.75	-18	5,627	-0.32%
2020/07/06	10	42.39	14	42.54	42.80	-4	5,554	-0.07%
2020/07/03	13	42.55	30	41.85	41.75	-17	5,510	-0.31%
2020/07/02	4	41.21	29	41.10	41.25	-25	5,425	-0.46%
2020/07/01	2	39.50	1	40.00	39.30	1	5,310	0.02%
2020/06/30	53	40.16	123	39.57	40.10	-70	5,257	-1.33%	大賣/
2020/06/29	0	0.00	39	37.40	37.80	-39	5,209	-0.75%
2020/06/24	25	38.00	3	37.90	37.15	22	5,224	0.42%
2020/06/23	18	37.88	55	37.80	37.50	-37	5,231	-0.71%
2020/06/22	6	37.23	8	37.51	37.20	-2	5,196	-0.04%
2020/06/19	86	38.42	171	38.35	37.85	-85	5,180	-1.64%	大賣/
2020/06/18	221	38.03	8	38.59	39.45	213	4,987	4.27%	大買/鉅額交易
2020/06/17	19	35.49	18	35.96	35.90	1	4,669	0.02%
2020/06/16	3	34.72	2	34.45	34.55	1	4,502	0.02%
2020/06/15	0	0.00	1	33.90	33.15	-1	4,405	-0.02%
2020/06/12	1	32.95	0	0.00	33.30	1	4,416	0.02%
2020/06/11	5	34.33	1	35.90	33.65	4	4,454	0.09%
2020/06/10	29	37.30	35	37.31	35.55	-6	4,425	-0.14%
2020/06/09	16	36.42	39	36.78	36.65	-23	4,268	-0.54%
2020/06/08	16	35.86	5	35.83	35.65	11	4,266	0.26%
2020/06/05	29	36.24	0	0.00	35.50	29	4,345	0.67%
2020/06/04	7	35.24	5	35.76	35.85	2	4,346	0.05%
2020/06/03	5	35.51	3	36.03	34.90	2	4,323	0.05%
2020/06/02	2	34.43	0	0.00	35.05	2	4,203	0.05%
2020/06/01	3	35.28	0	0.00	35.50	3	4,134	0.07%
2020/05/29	3	36.25	3	35.90	36.15	0	4,056	0.00%
2020/05/28	3	35.17	6	35.08	35.00	-3	3,942	-0.08%
2020/05/27	7	34.08	6	33.33	33.45	1	3,800	0.03%
2020/05/26	3	33.37	2	33.35	33.25	1	3,756	0.03%
2020/05/25	9	32.04	9	32.12	32.80	0	3,677	0.00%
2020/05/22	12	31.75	1	32.45	31.20	11	3,647	0.30%
2020/05/21	32	30.31	18	31.21	31.90	14	3,642	0.38%
2020/05/18	1	29.05	0	0.00	28.75	1	3,564	0.03%
2020/05/15	3	29.00	2	29.10	28.85	1	3,583	0.03%
2020/05/14	3	30.25	0	0.00	29.90	3	3,546	0.08%
2020/05/13	3	31.77	0	0.00	31.60	3	3,513	0.09%
2020/05/12	0	0.00	7	32.46	32.35	-7	3,502	-0.20%
2020/05/11	1	32.00	13	32.31	32.00	-12	3,488	-0.34%
2020/05/08	7	33.04	4	32.93	32.80	3	3,435	0.09%
2020/05/07	0	0.00	1	33.15	33.25	-1	3,423	-0.03%
2020/05/06	0	0.00	5	33.32	33.20	-5	3,421	-0.15%
2020/05/05	28	34.33	9	33.87	34.00	19	3,389	0.56%
2020/04/30	2	33.65	20	33.10	33.45	-18	3,289	-0.55%
2020/04/29	22	34.11	0	0.00	33.40	22	3,270	0.67%
2020/04/28	20	32.76	69	32.58	33.30	-49	3,216	-1.52%
2020/04/24	52	31.48	42	31.41	31.00	10	3,252	0.31%
2020/04/23	12	31.50	12	31.64	31.65	0	3,276	0.00%
2020/04/22	15	30.20	15	30.80	30.80	0	3,273	0.00%
2020/04/21	0	0.00	2	30.75	29.50	-2	3,234	-0.06%
2020/04/17	10	32.27	10	32.00	32.00	0	3,225	0.00%
2020/04/16	1	31.40	0	0.00	32.00	1	3,168	0.03%
2020/04/14	6	30.93	6	31.33	31.50	0	3,148	0.00%
2020/04/13	1	29.60	1	30.85	30.00	0	3,105	0.00%
2020/04/09	2	31.90	3	32.15	31.30	-1	3,082	-0.03%
2020/04/08	2	31.23	5	31.29	31.50	-3	3,068	-0.10%
2020/04/07	5	29.19	5	29.84	30.55	0	3,067	0.00%
2020/03/31	15	25.92	2	27.60	26.55	13	2,890	0.45%
2020/03/30	22	23.82	2	25.10	25.10	20	2,764	0.72%
2020/03/26	0	0.00	6	22.80	24.50	-6	2,734	-0.22%
2020/03/25	2	22.98	2	22.60	22.85	0	2,835	0.00%
2020/03/20	2	22.88	0	0.00	23.20	2	3,200	0.06%
2020/03/19	0	0.00	2	21.80	21.80	-2	3,453	-0.06%
2020/03/18	3	25.23	0	0.00	24.20	3	3,747	0.08%
2020/03/17	6	25.89	0	0.00	25.40	6	3,991	0.15%
2020/03/16	1	31.00	0	0.00	28.20	1	3,997	0.03%
2020/03/13	1	29.25	0	0.00	31.25	1	3,945	0.03%
2020/03/12	1	32.70	1	32.95	32.50	0	3,852	0.00%
2020/03/11	2	35.08	19	33.97	35.45	-17	3,867	-0.44%
2020/03/10	0	0.00	2	30.35	32.65	-2	3,761	-0.05%
2020/03/04	12	32.95	0	0.00	32.85	12	3,694	0.32%
2020/03/03	3	33.90	0	0.00	33.70	3	3,706	0.08%
2020/03/02	0	0.00	3	32.17	32.25	-3	3,682	-0.08%
2020/02/27	2	32.90	2	32.45	31.90	0	3,673	0.00%
2020/02/25	5	32.46	4	33.13	33.40	1	3,622	0.03%
2020/02/24	0	0.00	6	33.60	33.50	-6	3,605	-0.17%
2020/02/20	1	35.20	0	0.00	35.25	1	3,588	0.03%
2020/02/18	2	35.20	0	0.00	35.15	2	3,641	0.05%
2020/02/13	5	36.40	10	36.05	35.90	-5	3,692	-0.14%
2020/02/12	2	36.00	2	36.70	36.70	0	3,786	0.00%
2020/02/10	2	35.00	2	35.80	35.80	0	3,857	0.00%
2020/02/06	1	38.35	1	37.90	37.90	0	3,939	0.00%
2020/02/05	2	36.80	2	36.80	36.80	0	3,955	0.00%
2020/02/04	16	37.26	13	37.70	37.75	3	4,067	0.07%
2020/02/03	0	0.00	3	34.40	36.50	-3	4,168	-0.07%
2020/01/31	14	37.57	0	0.00	37.20	14	4,529	0.31%
2020/01/30	4	37.84	0	0.00	37.50	4	4,568	0.09%
2020/01/20	8	41.32	8	41.24	41.60	0	4,567	0.00%
2020/01/17	1	39.90	7	40.04	39.90	-6	4,563	-0.13%
2020/01/16	1	38.75	6	39.70	39.30	-5	4,610	-0.11%
2020/01/14	1	37.45	6	38.10	38.50	-5	4,783	-0.10%
2020/01/10	2	36.00	4	35.60	35.60	-2	4,929	-0.04%
2020/01/07	1	36.20	0	0.00	36.50	1	6,491	0.02%
2020/01/03	2	37.50	0	0.00	37.30	2	6,787	0.03%
2020/01/02	10	38.78	0	0.00	38.55	10	7,228	0.14%
2019/12/31	5	38.74	25	38.70	39.00	-20	7,504	-0.27%
2019/12/30	0	0.00	3	39.90	39.85	-3	7,489	-0.04%
2019/12/27	3	39.20	0	0.00	39.20	3	7,535	0.04%
2019/12/25	0	0.00	3	39.45	39.70	-3	7,639	-0.04%
2019/12/23	0	0.00	5	39.28	39.00	-5	7,707	-0.06%
2019/12/20	0	0.00	11	39.09	39.80	-11	7,716	-0.14%
2019/12/19	41	39.12	37	40.70	39.05	4	7,609	0.05%
2019/12/18	35	43.47	5	43.28	43.35	30	7,431	0.40%
2019/12/17	0	0.00	5	43.08	43.10	-5	7,484	-0.07%
2019/12/16	15	43.01	14	43.40	43.20	1	7,401	0.01%
2019/12/13	60	42.08	17	41.91	41.15	43	7,155	0.60%
2019/12/12	51	39.51	34	40.60	40.85	17	6,894	0.25%
2019/12/11	3	37.25	8	37.43	37.80	-5	6,651	-0.08%
2019/12/09	0	0.00	12	37.01	37.15	-12	7,069	-0.17%
2019/12/06	2	37.53	9	38.08	36.90	-7	7,213	-0.10%
2019/11/27	50	36.84	5	36.80	36.50	45	7,443	0.60%
2019/11/26	2	36.00	2	36.25	36.55	0	7,519	0.00%
2019/11/21	5	36.31	0	0.00	36.50	5	7,819	0.06%
2019/11/20	0	0.00	3	36.45	36.15	-3	7,883	-0.04%
2019/11/18	2	36.03	2	36.35	37.25	0	8,133	0.00%
2019/11/15	1	37.65	1	37.05	36.80	0	8,235	0.00%
2019/11/14	2	37.15	3	37.07	37.15	-1	8,468	-0.01%
2019/11/13	3	36.57	0	0.00	36.40	3	8,733	0.03%
2019/11/11	2	37.50	2	36.40	36.40	0	9,150	0.00%
2019/11/08	1	38.90	3	38.17	38.10	-2	9,222	-0.02%
2019/11/07	2	37.65	1	37.50	37.50	1	9,447	0.01%
2019/11/06	4	37.88	2	37.70	38.00	2	9,661	0.02%
2019/11/05	3	37.45	2	38.00	38.20	1	9,871	0.01%
2019/11/04	8	37.84	0	0.00	37.55	8	10,207	0.08%
2019/11/01	10	37.59	16	37.34	38.00	-6	10,398	-0.06%
2019/10/31	5	37.60	2	38.05	37.40	3	10,604	0.03%
2019/10/30	64	37.81	54	39.20	37.60	10	11,345	0.09%
2019/10/29	6	41.38	5	41.63	41.00	1	11,324	0.01%
2019/10/28	1	42.25	4	42.16	42.45	-3	11,523	-0.03%
2019/10/25	4	41.79	3	42.72	41.50	1	11,500	0.01%
2019/10/24	9	43.89	8	43.13	43.10	1	11,493	0.01%
2019/10/23	9	44.31	13	44.20	43.80	-4	11,480	-0.03%
2019/10/22	1	43.35	4	43.00	43.90	-3	11,430	-0.03%
2019/10/21	18	44.58	17	45.00	44.20	1	11,398	0.01%
2019/10/18	32	44.71	8	44.79	44.95	24	11,464	0.21%
2019/10/17	34	44.23	92	44.06	44.55	-58	11,485	-0.50%
2019/10/16	198	44.66	144	45.38	43.50	54	11,466	0.47%	大買/大賣/
2019/10/15	100	41.92	102	42.29	43.45	-2	10,853	-0.02%	大賣/
2019/10/14	7	39.29	80	39.56	39.50	-73	10,371	-0.70%
2019/10/09	24	37.88	67	38.67	38.35	-43	10,313	-0.42%
2019/10/08	118	40.09	46	38.64	37.30	72	10,275	0.70%	大買/
2019/10/07	8	38.09	40	38.57	39.60	-32	9,884	-0.32%
2019/10/04	11	36.12	11	36.48	36.00	0	9,755	0.00%
2019/10/03	18	37.45	15	36.82	36.70	3	9,868	0.03%
2019/10/02	13	36.93	14	37.37	37.45	-1	9,920	-0.01%
2019/10/01	1	35.95	2	36.10	36.15	-1	9,932	-0.01%
2019/09/27	10	35.50	15	35.38	35.10	-5	10,001	-0.05%
2019/09/26	6	37.26	2	37.10	36.55	4	10,049	0.04%
2019/09/25	4	36.63	5	37.09	37.65	-1	10,105	-0.01%
2019/09/24	26	37.98	29	37.58	37.40	-3	10,136	-0.03%
2019/09/23	11	37.40	11	38.07	37.40	0	10,108	0.00%
2019/09/20	21	39.14	20	38.71	38.45	1	10,035	0.01%
2019/09/19	1	37.80	1	37.75	37.75	0	9,852	0.00%
2019/09/18	6	37.73	10	37.41	37.25	-4	9,804	-0.04%
2019/09/17	28	38.26	22	37.30	37.15	6	9,763	0.06%
2019/09/16	15	38.49	13	38.68	38.20	2	9,684	0.02%
2019/09/12	105	40.23	97	39.91	39.20	8	9,625	0.08%	大買/
2019/09/11	29	38.52	33	38.57	39.00	-4	9,314	-0.04%
2019/09/10	19	36.47	202	35.52	37.65	-183	9,092	-2.01%	大賣/鉅額交易
2019/09/09	9	36.87	5	37.05	36.90	4	8,909	0.04%
2019/09/06	25	37.81	21	38.16	37.35	4	8,868	0.05%
2019/09/05	17	37.30	19	37.63	37.80	-2	8,807	-0.02%
2019/09/04	15	37.60	40	36.70	36.65	-25	8,716	-0.29%
2019/09/03	17	38.35	16	37.39	37.20	1	8,612	0.01%
2019/09/02	42	37.74	29	37.48	38.20	13	8,549	0.15%
2019/08/30	27	37.78	19	37.48	37.30	8	8,486	0.09%
2019/08/29	23	37.21	18	37.58	37.05	5	8,397	0.06%
2019/08/28	41	38.32	29	39.03	38.05	12	8,289	0.14%
2019/08/27	4	37.83	3	37.33	37.15	1	8,125	0.01%
2019/08/26	13	37.48	16	38.25	37.00	-3	8,056	-0.04%
2019/08/23	3	39.80	16	40.09	39.60	-13	7,933	-0.16%
2019/08/22	36	40.95	6	41.08	40.55	30	7,845	0.38%
2019/08/21	27	40.34	26	40.57	41.50	1	7,702	0.01%
2019/08/20	34	41.68	147	40.58	40.10	-113	7,552	-1.50%	大賣/鉅額交易
2019/08/19	129	42.46	66	42.48	41.90	63	7,402	0.85%	大買/
2019/08/16	63	41.83	34	41.50	41.70	29	7,134	0.41%
2019/08/15	151	39.55	25	39.59	39.50	126	6,816	1.85%	大買/鉅額交易
2019/08/14	107	40.62	93	40.50	40.50	14	6,681	0.21%	大買/
2019/08/13	15	38.21	42	37.86	38.60	-27	6,335	-0.43%
2019/08/12	42	39.50	4	40.73	37.50	38	6,146	0.62%
2019/08/08	28	36.48	28	38.19	39.25	0	5,860	0.00%
2019/08/07	77	36.86	25	36.33	35.70	52	5,612	0.93%
2019/08/06	40	35.49	48	35.98	36.00	-8	5,343	-0.15%
2019/08/05	8	37.81	20	38.53	37.40	-12	4,944	-0.24%
2019/08/02	55	41.41	35	40.66	39.55	20	4,705	0.43%
2019/08/01	49	40.98	209	41.72	42.90	-160	4,364	-3.67%	大賣/鉅額交易
2019/07/31	37	37.70	39	38.30	39.90	-2	3,490	-0.06%
2019/07/30	128	36.40	31	36.78	36.75	97	3,115	3.11%	大買/
2019/07/29	5	33.28	1	33.95	33.95	4	2,843	0.14%
2019/07/26	12	33.72	23	33.57	33.55	-11	2,786	-0.39%
2019/07/25	1	32.95	14	32.90	32.80	-13	2,671	-0.49%
2019/07/24	25	34.53	12	34.17	34.20	13	2,579	0.50%
2019/07/23	10	33.80	10	33.15	33.95	0	2,509	0.00%
2019/07/22	22	33.14	25	33.27	33.55	-3	2,412	-0.12%
2019/07/19	19	31.21	16	32.61	32.80	3	2,226	0.13%
2019/07/18	78	31.93	16	32.73	30.30	62	2,079	2.98%
2019/07/17	24	28.85	21	29.04	30.00	3	1,856	0.16%
2019/07/16	8	26.66	8	27.29	27.30	0	1,670	0.00%
2019/07/15	3	26.50	19	26.24	26.40	-16	1,554	-1.03%
2019/07/12	3	25.08	0	0.00	25.20	3	1,419	0.21%
2019/07/11	21	25.32	2	25.20	25.40	19	1,318	1.44%
2019/07/10	17	25.69	1	25.25	25.40	16	1,228	1.30%
2019/07/09	17	25.43	22	26.22	26.50	-5	1,049	-0.48%
2019/07/08	6	25.29	2	25.13	25.80	4	890	0.45%
2019/07/05	6	23.73	1	23.50	24.50	5	770	0.65%
2019/07/04	0	0.00	5.4	23.28	23.25	-5.4	667	-0.82%
2019/07/03	2	22.25	1.8	22.55	22.80	0.2	561	0.04%
2019/07/02	48	21.95	48	20.84	21.95	0	440	0.00%
2019/07/01	0	0.00	5	19.30	20.90	-5	329	-1.52%
2019/06/27	5	18.50	0	0.00	18.45	5	239	2.09%
2019/05/23	0	0.00	1	17.40	17.50	-1	312	-0.32%
2019/04/22	0.5	18.80	0	0.00	18.85	0.5	296	0.18%
2019/04/16	0	0.00	2	18.80	18.90	-2	293	-0.68%
2019/04/15	0	0.00	2	18.90	19.00	-2	292	-0.68%
2019/04/03	4	18.90	0	0.00	18.90	4	220	1.81%
2019/02/27	0	0.00	0.2	18.20	18.30	-0.2	132	-0.14%
2019/01/07	0	0.00	2.7	17.26	17.30	-2.7	294	-0.92%
2018/08/09	0	0.00	5.4	19.19	19.20	-5.4	937	-0.58%
2018/08/06	1	18.95	0	0.00	19.10	1	920	0.11%
2018/07/31	0	0.00	1	19.15	19.10	-1	856	-0.12%
2018/07/30	2	19.13	1	19.20	19.20	1	852	0.12%
2018/07/27	1	19.15	3	19.08	19.20	-2	840	-0.24%
2018/07/25	0	0.00	1	18.65	18.70	-1	800	-0.12%
2018/07/23	1	18.10	0	0.00	18.25	1	776	0.13%
2018/07/20	0	0.00	3	18.30	18.25	-3	772	-0.39%
2018/07/19	0	0.00	8	18.16	18.55	-8	763	-1.05%
2018/07/18	1	18.00	0	0.00	18.40	1	743	0.13%
2018/07/17	0	0.00	24	18.00	17.95	-24	715	-3.36%
2018/07/16	5	17.75	0	0.00	17.95	5	695	0.72%
2018/07/10	25	17.46	0	0.00	17.30	25	606	4.12%
2018/06/28	0	0.00	5	16.45	16.40	-5	470	-1.06%
2018/06/06	0	0.00	5	16.60	16.90	-5	408	-1.22%
2018/05/18	5	15.35	0	0.00	15.40	5	364	1.37%
2018/05/10	0	0.00	0.4	15.40	15.50	-0.4	382	-0.11%
2018/05/07	0	0.00	5	15.30	15.25	-5	385	-1.30%
2018/03/31	0	0.00	2	16.50	16.60	-2	456	-0.44%
2018/03/29	1	16.90	0	0.00	16.70	1	454	0.22%
2018/03/28	1	16.65	0	0.00	16.60	1	445	0.22%
2018/02/09	0	0.00	2	15.65	15.80	-2	327	-0.61%
2018/02/05	0	0.00	34	16.85	16.95	-34	318	-10.68%
2018/01/26	0.6	17.30	1	17.40	17.40	-0.4	338	-0.11%
2018/01/25	1	17.70	1	17.45	17.35	0	335	0.00%
2018/01/24	0	0.00	5	17.80	17.80	-5	327	-1.53%
2018/01/23	13	17.89	3	17.95	18.05	10	318	3.14%
2018/01/04	0	0.00	10	17.35	17.45	-10	288	-3.46%