精元 (2387)-元大-大雅券商分點個股進出

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
64.7
漲跌
▲0.9
漲幅
+1.41%
成交量
2,085張
產業
上市電腦週邊類股
307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－元大-大雅券商分點個股進出

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

元大-大雅券商分點個股進出
元大-大雅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
2024/12/03	0	0.00	1	64.80	64.70	-1	969	-0.11%
2024/12/02	0	63.60	0	0.00	63.80	0	941	0.00%
2024/11/28	3	62.40	4	63.03	63.40	-1	934	-0.11%
2024/11/26	1	64.00	0	0.00	64.30	1	904	0.11%
2024/11/25	0	0.00	9	64.47	64.20	-9	891	-1.01%
2024/11/22	7	63.90	11	63.88	64.00	-4	882	-0.45%
2024/11/21	0	0.00	1	63.20	63.20	-1	861	-0.12%
2024/11/20	0	0.00	1	62.60	62.70	-1	862	-0.12%
2024/11/19	3	63.40	3	63.20	63.30	0	842	0.00%
2024/11/18	0	0.00	5	61.96	62.70	-5	812	-0.62%
2024/11/15	12	62.53	13	63.71	62.20	-1	804	-0.12%
2024/11/13	2	59.80	12	60.13	60.30	-10	665	-1.50%
2024/11/12	10	58.50	0	0.00	59.70	10	634	1.58%
2024/11/06	2	55.70	0	0.00	55.90	2	598	0.33%
2024/11/04	10	56.00	0	0.00	55.60	10	626	1.60%
2024/10/22	0	0.00	1	57.20	57.20	-1	714	-0.14%
2024/10/18	5	56.68	1	56.70	56.40	4	747	0.54%
2024/10/17	20	57.30	1	57.00	57.00	19	746	2.55%
2024/10/15	2	55.60	0	0.00	55.50	2	743	0.27%
2024/10/07	20	57.50	1	57.10	57.60	19	827	2.30%
2024/10/01	1	56.30	0	0.00	56.30	1	859	0.12%
2024/09/30	1	56.20	1	56.20	55.90	0	878	0.00%
2024/09/26	1	57.00	0	0.00	56.60	1	885	0.11%
2024/09/25	3	57.10	0	0.00	57.20	3	890	0.34%
2024/09/20	10	57.40	0	0.00	57.60	10	899	1.11%
2024/09/18	5	56.90	0	0.00	56.60	5	920	0.54%
2024/09/06	0	0.00	1	58.10	58.50	-1	908	-0.11%
2024/08/30	0.1	59.50	0	0.00	59.70	0.1	927	0.01%
2024/08/19	0	0.00	0.3	59.71	60.10	-0.3	954	-0.03%
2024/08/16	0	0.00	2	58.90	58.50	-2	927	-0.22%
2024/08/14	0	0.00	9	58.62	58.30	-9	929	-0.97%
2024/08/08	1	54.60	0	0.00	54.70	1	894	0.11%
2024/08/07	0	0.00	4	54.30	54.90	-4	908	-0.44%
2024/08/06	2	52.30	3	52.73	52.00	-1	913	-0.11%
2024/08/05	0.1	52.20	0	0.00	51.80	0.1	915	0.01%
2024/08/02	0	0.00	2	56.50	56.70	-2	903	-0.22%
2024/07/30	1	53.50	0	0.00	54.30	1	901	0.11%
2024/07/29	0	0.00	1	54.40	54.50	-1	898	-0.11%
2024/07/22	0.1	54.60	0	0.00	54.70	0.1	907	0.01%
2024/07/16	2	58.80	2	58.90	58.90	0	903	0.00%
2024/07/12	2	57.80	1.2	57.22	57.70	0.8	903	0.09%
2024/07/11	2	56.55	1	56.80	56.90	1	903	0.11%
2024/07/10	1	56.50	0	0.00	56.50	1	930	0.11%
2024/07/09	8.2	57.56	0	0.00	56.50	8.2	931	0.88%
2024/07/08	0	0.00	22	60.08	59.70	-22	885	-2.49%
2024/07/05	2	60.40	0	0.00	60.50	2	878	0.23%
2024/07/04	0	0.00	8	61.04	60.80	-8	879	-0.91%
2024/06/19	5	60.20	0	0.00	59.80	5	1,103	0.45%
2024/06/18	0	0.00	6	59.90	59.80	-6	1,131	-0.53%
2024/06/17	5	60.10	0	0.00	60.00	5	1,185	0.42%
2024/06/11	1	60.00	1	59.90	59.80	0	1,230	0.00%
2024/06/07	0	0.00	42	60.66	60.70	-42	1,257	-3.34%
2024/06/04	1	60.70	1	61.00	60.70	0	1,353	0.00%
2024/06/03	2	61.15	0	0.00	61.10	2	1,375	0.15%
2024/05/31	1	61.20	1	61.10	61.10	0	1,416	0.00%
2024/05/29	5	62.00	1	62.00	62.00	4	1,460	0.27%
2024/05/28	5	62.10	0	0.00	62.10	5	1,480	0.34%
2024/05/27	2.1	62.51	0	0.00	62.30	2.1	1,500	0.14%
2024/05/22	2	62.30	0	0.00	62.40	2	1,631	0.12%
2024/05/20	9	63.03	5	63.10	62.60	4	1,691	0.24%
2024/05/14	20	62.20	1	62.50	62.20	19	1,920	0.99%
2024/05/13	2	62.25	0	0.00	62.20	2	1,921	0.10%
2024/05/10	1	63.40	2	63.20	63.20	-1	1,921	-0.05%
2024/05/07	0	0.00	3	63.10	63.10	-3	1,885	-0.16%
2024/05/02	0	62.20	1	62.50	62.40	-1	1,869	-0.05%
2024/04/30	2	61.90	0	0.00	61.70	2	1,863	0.11%
2024/04/29	0	0.00	0.2	61.60	61.70	-0.2	1,868	-0.01%
2024/04/26	0	0.00	0.1	61.20	60.70	-0.1	1,874	0.00%
2024/04/24	1	60.10	0	0.00	60.30	1	1,887	0.05%
2024/04/23	0	0.00	10	58.90	59.40	-10	1,895	-0.53%
2024/04/19	2	59.20	0	60.20	59.70	2	1,893	0.11%
2024/04/18	0	0.00	0	60.10	60.20	0	1,884	0.00%
2024/04/17	1	60.00	0	0.00	60.70	1	1,893	0.05%
2024/04/16	1	60.40	0	0.00	59.40	1	1,939	0.05%
2024/04/12	1	62.50	0	0.00	62.80	1	1,973	0.05%
2024/04/10	0	63.50	0	0.00	62.70	0	2,056	0.00%
2024/04/08	0	63.90	1	62.60	62.90	-1	2,060	-0.05%
2024/03/28	0	0.00	5	63.80	63.70	-5	2,119	-0.24%
2024/03/26	2.2	64.26	0	0.00	63.00	2.2	2,217	0.10%
2024/03/25	0	0.00	2	66.50	66.10	-2	2,399	-0.08%
2024/03/22	40	65.62	31	65.91	65.80	9	2,405	0.37%
2024/03/21	0	0.00	33	64.04	64.60	-33	2,363	-1.40%
2024/03/20	5	62.60	0	0.00	63.60	5	2,403	0.21%
2024/03/19	5	61.92	0	0.00	62.00	5	2,706	0.18%
2024/03/15	13	60.30	0	0.00	60.00	13	3,015	0.43%
2024/03/13	7	61.61	4	60.40	60.30	3	3,032	0.10%
2024/03/12	0	0.00	2	61.00	61.70	-2	3,022	-0.07%
2024/03/11	0	0.00	18	62.41	61.30	-18	3,028	-0.59%
2024/03/08	14	63.83	0	0.00	63.00	14	3,023	0.46%
2024/03/06	0	0.00	6	65.50	64.70	-6	2,991	-0.20%
2024/03/05	0	0.00	1	64.50	64.60	-1	2,959	-0.03%
2024/03/04	5	64.52	0	0.00	64.10	5	2,941	0.17%
2024/03/01	1	64.40	0	0.00	63.90	1	2,921	0.03%
2024/02/29	5	63.90	10.1	64.00	64.30	-5.1	2,931	-0.17%
2024/02/27	0	0.00	21	64.07	64.00	-21	2,922	-0.72%
2024/02/26	2	64.70	5.2	64.45	64.80	-3.2	2,903	-0.11%
2024/02/23	5	62.86	6	62.12	61.90	-1	2,833	-0.04%
2024/02/22	1	62.90	3	62.70	62.90	-2	2,831	-0.07%
2024/02/21	4	62.20	6	61.83	62.00	-2	2,847	-0.07%
2024/02/20	6	62.18	12	61.39	61.40	-6	2,877	-0.21%
2024/02/19	3	61.70	10	62.02	62.30	-7	2,895	-0.24%
2024/02/16	7	61.94	9	61.73	61.70	-2	2,911	-0.07%
2024/02/15	4	58.95	10	59.43	59.50	-6	2,838	-0.21%
2024/02/05	0	0.00	2	57.00	57.20	-2	3,016	-0.07%
2024/02/02	5	56.80	1	56.90	56.90	4	3,166	0.13%
2024/01/25	1	56.80	0	0.00	56.80	1	3,182	0.03%
2024/01/24	0	0.00	2	57.20	57.10	-2	3,194	-0.06%
2024/01/22	0	0.00	1	57.20	57.30	-1	3,219	-0.03%
2024/01/17	1	55.70	1	56.20	55.70	0	3,191	0.00%
2024/01/12	2	56.20	0	0.00	56.30	2	3,169	0.06%
2024/01/11	1	56.30	0	0.00	56.80	1	3,161	0.03%
2024/01/10	2	56.95	1	56.50	56.50	1	3,174	0.03%
2024/01/09	0	0.00	12	58.78	58.50	-12	3,128	-0.38%
2024/01/08	6	59.05	1	57.80	57.80	5	3,119	0.16%
2024/01/05	10	59.60	4	59.43	59.20	6	3,063	0.20%
2024/01/04	7	57.77	0	0.00	57.70	7	2,995	0.23%
2024/01/03	4	58.88	0	0.00	58.80	4	2,962	0.14%
2024/01/02	0	0.00	3	60.13	59.50	-3	2,947	-0.10%
2023/12/28	5	59.22	0	0.00	59.00	5	2,921	0.17%
2023/12/27	0	0.00	4	59.70	59.60	-4	2,907	-0.14%
2023/12/26	0	0.00	3	58.70	58.60	-3	2,870	-0.10%
2023/12/25	10	58.61	13	58.24	58.10	-3	2,862	-0.10%
2023/12/22	13	60.19	1	59.30	59.30	12	2,838	0.42%
2023/12/21	11	59.42	2	60.45	60.60	9	2,778	0.32%
2023/12/20	12	60.79	20	61.06	60.20	-8	2,720	-0.29%
2023/12/19	1	56.90	0	0.00	58.40	1	2,501	0.04%
2023/12/18	13	58.36	5	58.10	58.10	8	2,467	0.32%
2023/12/15	0	0.00	2	58.60	58.50	-2	2,461	-0.08%
2023/12/14	30.1	61.68	32	61.28	59.50	-1.9	2,421	-0.08%
2023/12/13	24.2	59.73	57.2	61.66	62.80	-33	2,101	-1.57%
2023/12/12	0	0.00	11	56.90	57.10	-11	1,811	-0.61%
2023/12/11	0	0.00	2	56.60	56.60	-2	1,864	-0.11%
2023/12/08	13	57.56	2	57.35	57.00	11	2,017	0.55%
2023/12/07	11.1	57.07	0	0.00	56.60	11.1	2,007	0.55%
2023/12/06	1	56.80	0	0.00	56.80	1	2,014	0.05%
2023/12/05	5	54.90	8	55.10	55.10	-3	2,039	-0.15%
2023/12/04	8	56.45	3	56.43	56.20	5	2,025	0.25%
2023/12/01	9.1	55.78	6	55.70	55.70	3.1	2,039	0.15%
2023/11/30	2	54.85	0	0.00	55.30	2	2,056	0.10%
2023/11/29	3	55.40	2	55.30	54.90	1	2,047	0.05%
2023/11/28	6	55.22	2	55.35	55.30	4	2,046	0.20%
2023/11/27	2	54.45	0	0.00	54.50	2	2,043	0.10%
2023/11/24	0	0.00	10	56.00	56.00	-10	2,018	-0.50%
2023/11/22	0	0.00	1	56.70	56.60	-1	2,007	-0.05%
2023/11/21	2	56.40	3	56.47	56.40	-1	2,006	-0.05%
2023/11/20	4	57.30	5	57.04	56.70	-1	1,992	-0.05%
2023/11/17	22	56.96	4.6	57.67	58.20	17.4	1,951	0.89%
2023/11/16	6	56.97	0	0.00	56.80	6	1,896	0.32%
2023/11/15	3	56.73	21	56.66	56.40	-18	1,861	-0.97%
2023/11/14	4	55.83	3	56.10	56.20	1	1,814	0.06%
2023/11/13	28	56.22	17	57.28	55.90	11	1,779	0.62%
2023/11/10	4	53.90	28	54.09	53.70	-24	1,556	-1.54%
2023/11/08	2	50.00	0	0.00	50.20	2	1,466	0.14%
2023/11/02	1	49.90	0	0.00	50.10	1	1,517	0.07%
2023/11/01	0	0.00	1	49.90	49.75	-1	1,507	-0.07%
2023/10/31	1	50.20	3	50.26	49.40	-2	1,496	-0.14%
2023/10/26	4	48.00	2	47.45	47.90	2	1,468	0.14%
2023/10/25	0	0.00	2.5	48.00	48.10	-2.5	1,475	-0.17%
2023/10/23	0	47.55	0	0.00	47.05	0	1,492	0.00%
2023/10/18	2	48.00	0	0.00	48.60	2	1,521	0.13%
2023/10/11	0	0.00	5	48.08	47.95	-5	1,522	-0.33%
2023/10/06	1	48.20	0	0.00	47.35	1	1,528	0.07%
2023/10/05	1	48.30	1	48.25	48.10	0	1,551	0.00%
2023/10/04	3	47.50	0	0.00	47.40	3	1,598	0.19%
2023/10/02	1	47.65	2	47.68	47.80	-1	1,690	-0.06%
2023/09/28	7	47.35	0	0.00	47.25	7	1,750	0.40%
2023/09/26	1.1	47.13	7	47.31	47.10	-5.9	1,786	-0.33%
2023/09/25	12	48.59	0	0.00	48.50	12	1,777	0.68%
2023/09/21	1	48.00	0	0.00	48.55	1	1,765	0.06%
2023/09/20	2	49.70	0	0.00	49.55	2	1,751	0.11%
2023/09/19	0	0.00	18	50.46	50.80	-18	1,731	-1.04%
2023/09/18	12	52.04	0	0.00	51.80	12	1,705	0.70%
2023/09/15	0	0.00	1	51.50	51.50	-1	1,666	-0.06%
2023/09/14	2	51.30	9	51.38	51.30	-7	1,639	-0.43%
2023/09/13	25.5	50.21	27.2	50.28	50.80	-1.7	1,572	-0.11%
2023/09/12	2	47.80	5.4	47.31	47.70	-3.4	1,405	-0.24%
2023/09/11	0.1	47.70	0	0.00	46.85	0.1	1,392	0.01%
2023/09/08	3.1	46.95	8	47.98	48.15	-4.9	1,370	-0.36%
2023/09/07	4	46.80	0	0.00	47.00	4	1,321	0.30%
2023/09/06	14	46.91	4	46.88	46.80	10	1,314	0.76%
2023/09/05	0	0.00	11	45.42	46.00	-11	1,291	-0.85%
2023/08/30	1	44.50	0	0.00	44.50	1	1,250	0.08%
2023/08/29	0	0.00	1	44.45	44.25	-1	1,250	-0.08%
2023/08/28	2	44.90	1	44.85	44.50	1	1,247	0.08%
2023/08/25	0	0.00	1	45.15	44.90	-1	1,229	-0.08%
2023/08/23	0	0.00	2	44.75	44.75	-2	1,211	-0.17%
2023/08/22	1	44.90	8	45.00	45.00	-7	1,200	-0.58%
2023/08/21	0	0.00	1	45.00	45.00	-1	1,196	-0.08%
2023/08/18	0	0.00	5	45.04	45.00	-5	1,191	-0.42%
2023/08/17	0	0.00	10	45.00	45.15	-10	1,181	-0.85%
2023/08/15	1	44.60	11	44.94	44.55	-10	1,150	-0.87%
2023/08/14	0	0.00	10	44.05	43.35	-10	1,113	-0.90%
2023/08/11	5	44.38	11	43.75	43.90	-6	1,083	-0.55%
2023/08/04	0	0.00	8	41.81	42.30	-8	1,275	-0.63%
2023/07/31	10	42.60	3	42.33	42.35	7	1,345	0.52%
2023/07/27	0	0.00	6	43.03	42.95	-6	1,394	-0.43%
2023/07/26	0	0.00	8	43.64	43.25	-8	1,403	-0.57%
2023/07/25	0	0.00	5	42.90	43.20	-5	1,396	-0.36%
2023/07/21	1	41.65	0	0.00	41.50	1	1,379	0.07%
2023/07/18	1	42.15	1	41.25	41.10	0	1,389	0.00%
2023/07/17	8	40.50	11	41.90	42.15	-3	1,396	-0.21%
2023/07/13	0	0.00	1	41.25	41.20	-1	1,378	-0.07%
2023/07/12	1	42.15	5	41.90	41.95	-4	1,396	-0.29%
2023/07/11	11	40.30	1	40.55	40.85	10	1,409	0.71%
2023/07/10	12	44.97	7	45.06	44.95	5	1,380	0.36%
2023/07/07	2	44.95	1	44.65	44.65	1	1,341	0.07%
2023/07/06	4	45.13	6	45.58	45.50	-2	1,313	-0.15%
2023/07/05	0	0.00	11	45.27	45.10	-11	1,253	-0.88%
2023/07/04	1	44.55	7	44.49	44.75	-6	1,225	-0.49%
2023/07/03	8	44.11	0	0.00	44.20	8	1,218	0.66%
2023/06/30	2	43.58	2	43.50	43.65	0	1,218	0.00%
2023/06/29	0	0.00	3	43.30	43.30	-3	1,231	-0.24%
2023/06/26	2	43.25	0	0.00	43.35	2	1,279	0.16%
2023/06/21	2	43.05	1	43.05	43.15	1	1,302	0.08%
2023/06/20	6	43.26	3	43.47	43.30	3	1,319	0.23%
2023/06/16	7	43.07	0	0.00	43.00	7	1,405	0.50%
2023/06/15	4	43.43	0	0.00	43.40	4	1,460	0.27%
2023/06/14	1	43.10	1	43.00	43.40	0	1,456	0.00%
2023/06/13	1	42.25	0	0.00	42.65	1	1,449	0.07%
2023/06/12	2	42.55	0	0.00	42.40	2	1,447	0.14%
2023/06/09	2	42.58	0	0.00	42.75	2	1,444	0.14%
2023/06/08	0	0.00	0.1	42.20	41.80	-0.1	1,437	-0.01%
2023/06/07	1	41.95	2	42.10	42.00	-1	1,442	-0.07%
2023/06/06	3.3	41.80	5	41.80	41.85	-1.7	1,448	-0.12%
2023/06/05	11	42.00	2	42.15	42.25	9	1,452	0.62%
2023/06/02	1	41.85	2	41.85	41.95	-1	1,449	-0.07%
2023/06/01	0.1	41.70	3	41.80	41.80	-2.9	1,446	-0.20%
2023/05/29	0	0.00	2	41.08	41.50	-2	1,443	-0.14%
2023/05/26	0	40.85	4	40.75	40.75	-4	1,435	-0.28%
2023/05/25	1	40.70	0	0.00	40.90	1	1,435	0.07%
2023/05/24	3	40.98	0	0.00	40.95	3	1,431	0.21%
2023/05/22	1	40.80	0	0.00	40.80	1	1,421	0.07%
2023/05/19	0	0.00	0	40.35	40.35	0	1,418	0.00%
2023/05/18	12	40.33	1	40.25	40.25	11	1,410	0.78%
2023/05/17	0	40.55	0	0.00	40.40	0	1,400	0.00%
2023/05/16	7	40.39	0	0.00	40.25	7	1,391	0.50%
2023/05/12	7	40.64	0	0.00	40.80	7	1,374	0.51%
2023/05/11	26	40.49	1	39.90	40.00	25	1,346	1.86%
2023/05/10	21.1	42.78	0	0.00	42.80	21.1	1,252	1.68%
2023/05/09	7	47.00	7	47.09	47.45	0	1,109	0.00%
2023/05/08	2	45.50	1	45.70	45.50	1	1,032	0.10%
2023/05/05	0	0.00	2	45.65	45.45	-2	1,024	-0.20%
2023/05/04	1	45.70	10	45.50	45.65	-9	1,024	-0.88%
2023/05/03	4	45.13	0	0.00	45.35	4	1,000	0.40%
2023/04/24	1	43.30	0	0.00	43.70	1	894	0.11%
2023/04/21	1	43.55	0	0.00	43.70	1	887	0.11%
2023/04/19	0	0.00	1	44.80	44.65	-1	861	-0.12%
2023/04/18	0	0.00	1	45.05	44.65	-1	845	-0.12%
2023/04/17	1	44.65	0	0.00	44.95	1	831	0.12%
2023/04/13	0	0.00	0.1	44.80	45.15	-0.1	752	-0.01%
2023/04/12	1	44.85	0	0.00	45.00	1	725	0.14%
2023/04/11	1	44.35	4	44.61	44.45	-3	701	-0.43%
2023/04/06	1	44.35	1	44.45	44.45	0	679	0.00%
2023/03/30	0	0.00	3	44.41	44.15	-3	660	-0.46%
2023/03/29	2	43.65	5	43.95	43.50	-3	643	-0.47%
2023/03/27	0	0.00	1	44.60	44.40	-1	606	-0.16%
2023/03/24	0	0.00	2	44.43	44.10	-2	585	-0.34%
2023/03/23	0	0.00	1	43.75	43.80	-1	568	-0.18%
2023/03/22	0.1	43.75	8	43.70	43.60	-8	554	-1.43%
2023/03/21	2	42.84	8	42.93	43.55	-6	520	-1.15%
2023/03/20	2	42.23	19	41.62	42.05	-17	463	-3.66%
2023/03/15	0	39.80	0	0.00	39.55	0	423	0.00%
2023/03/13	1	39.10	0	0.00	39.40	1	427	0.23%
2023/03/09	9	40.34	0	0.00	40.15	9	441	2.04%
2023/03/08	17	40.43	0	0.00	40.70	17	440	3.86%
2023/03/02	0	0.00	1	39.80	39.80	-1	441	-0.23%
2023/02/14	0	0.00	1	38.75	38.65	-1	578	-0.17%
2023/02/13	0	0.00	1	38.65	38.55	-1	601	-0.17%
2023/02/10	1	38.30	0	0.00	38.70	1	608	0.16%
2023/02/09	1	38.50	1	38.70	38.65	0	610	0.00%
2023/02/03	0	0.00	0.1	38.95	39.25	-0.1	628	-0.01%
2023/01/31	0	0.00	1	38.45	38.45	-1	623	-0.16%
2023/01/17	1	38.05	0	0.00	37.90	1	623	0.16%
2023/01/10	1	38.00	0	0.00	38.00	1	657	0.15%
2022/12/28	7	37.86	0	0.00	37.70	7	696	1.01%
2022/12/27	1	38.70	0	0.00	38.75	1	698	0.14%
2022/12/23	1	39.00	0	0.00	39.25	1	716	0.14%
2022/12/21	1	39.80	0	0.00	39.50	1	734	0.14%
2022/12/20	0	0.00	1	40.10	39.60	-1	740	-0.14%
2022/12/14	1	40.90	3	40.85	40.95	-2	788	-0.25%
2022/12/12	1	40.60	0	0.00	40.75	1	858	0.12%
2022/12/09	2	41.18	0	0.00	40.75	2	890	0.22%
2022/12/07	0	0.00	2	39.73	39.45	-2	922	-0.22%
2022/12/01	1	40.60	0	0.00	40.60	1	1,010	0.10%
2022/11/30	1	41.35	0	0.00	41.35	1	994	0.10%
2022/11/29	0	0.00	2	41.63	41.55	-2	988	-0.20%
2022/11/28	0	0.00	5	41.14	41.20	-5	981	-0.51%
2022/11/25	0	0.00	5	40.70	40.80	-5	975	-0.51%
2022/11/23	2	40.55	0	0.00	40.60	2	978	0.20%
2022/11/18	0	0.00	7	40.86	40.70	-7	1,016	-0.69%
2022/11/15	1	40.40	0	0.00	40.40	1	994	0.10%
2022/11/11	0	0.00	10	40.04	40.25	-10	980	-1.02%
2022/11/10	1	39.90	1	40.65	40.25	0	954	0.00%
2022/11/09	0	0.00	2	39.85	39.85	-2	917	-0.22%
2022/11/01	0	0.00	7	36.89	37.35	-7	1,066	-0.66%
2022/10/21	1	34.65	1	35.15	34.95	0	1,099	0.00%
2022/10/18	0	0.00	2	36.25	36.30	-2	1,095	-0.18%
2022/09/28	3	35.60	0	0.00	35.10	3	1,259	0.24%
2022/09/27	1	36.80	0	0.00	37.35	1	1,242	0.08%
2022/09/26	4	37.00	0	0.00	36.80	4	1,236	0.32%
2022/09/23	1	38.81	0	0.00	38.05	1	1,232	0.08%
2022/09/21	2	40.30	0	0.00	39.60	2	1,208	0.17%
2022/09/20	0	0.00	3	41.52	40.85	-3	1,180	-0.25%
2022/09/19	3	41.53	2	41.20	41.60	1	1,142	0.09%
2022/09/16	3	41.05	2	40.80	40.80	1	1,105	0.09%
2022/09/13	0	0.00	4.1	40.47	39.80	-4.1	1,021	-0.40%
2022/09/12	0.1	39.50	1	39.25	39.55	-0.9	979	-0.09%
2022/09/08	4	39.00	5	39.03	39.10	-1	962	-0.10%
2022/09/05	2	37.20	10	37.20	37.25	-8	892	-0.90%
2022/09/01	0	0.00	0.5	38.10	38.05	-0.5	890	-0.06%
2022/08/31	0	0.00	2	38.58	38.65	-2	892	-0.22%
2022/08/30	1	38.25	3	38.25	38.20	-2	888	-0.22%
2022/08/26	6	39.67	13	39.70	38.65	-7	876	-0.80%
2022/08/25	0	0.00	1	37.05	37.25	-1	825	-0.12%
2022/08/24	3	36.72	0.5	36.60	36.50	2.5	823	0.30%
2022/08/22	1	37.30	0	0.00	37.30	1	823	0.12%
2022/08/19	6	37.67	3	37.60	37.60	3	821	0.37%
2022/08/15	1	36.95	1	37.60	37.60	0	804	0.00%
2022/08/11	1	38.10	1	38.25	38.10	0	780	0.00%
2022/08/10	18	40.96	25	39.93	41.10	-7	728	-0.96%
2022/08/09	0	0.00	10	38.50	38.80	-10	652	-1.53%
2022/08/04	5	36.10	0	0.00	35.90	5	614	0.81%
2022/08/02	3	37.65	0	0.00	37.40	3	612	0.49%
2022/08/01	1	38.45	5	38.50	38.50	-4	608	-0.66%
2022/07/28	0	0.00	6	38.10	37.80	-6	596	-1.01%
2022/07/25	1	38.10	0	0.00	38.00	1	581	0.17%
2022/07/22	1	38.30	1	38.40	38.40	0	573	0.00%
2022/07/21	1	37.25	1	37.90	38.35	0	555	0.00%
2022/07/15	23	38.60	8	38.33	38.40	15	500	3.00%
2022/07/11	0	0.00	0.2	36.29	36.50	-0.2	371	-0.04%
2022/07/08	3	35.83	0	0.00	35.60	3	366	0.82%
2022/07/07	2	35.00	0	0.00	35.00	2	356	0.56%
2022/07/01	0	0.00	1	33.85	33.90	-1	352	-0.28%
2022/06/30	1	34.20	1	34.75	34.05	0	342	0.00%
2022/06/27	0	0.00	0.1	36.24	36.40	-0.1	355	-0.04%
2022/06/24	1	35.30	0	0.00	35.25	1	355	0.28%
2022/06/22	0.3	35.80	0	0.00	35.25	0.3	358	0.08%
2022/06/09	2	37.50	0	0.00	37.75	2	377	0.53%
2022/06/08	0	0.00	1	38.45	38.30	-1	369	-0.27%
2022/05/31	1	37.15	0	0.00	37.50	1	407	0.25%
2022/05/25	0	0.00	1	36.10	36.00	-1	404	-0.25%
2022/05/24	4	35.70	0	0.00	35.30	4	409	0.98%
2022/05/12	0	0.00	4	35.33	35.25	-4	428	-0.93%
2022/05/09	4	35.25	0	0.00	35.20	4	423	0.94%
2022/05/06	6	36.18	0	0.00	36.40	6	422	1.42%
2022/05/04	5	36.95	0	0.00	37.00	5	417	1.20%
2022/04/28	10	37.00	0	0.00	37.00	10	433	2.31%
2022/04/27	1	35.75	0	0.00	36.50	1	435	0.23%
2022/04/25	1	38.05	0	0.00	37.85	1	433	0.23%
2022/04/19	1	39.45	0	0.00	39.60	1	436	0.23%
2022/04/18	3	39.80	0	41.10	39.90	3	441	0.68%
2022/04/08	3	40.50	0	0.00	40.80	3	620	0.48%
2022/04/07	2	40.80	0	0.00	40.50	2	646	0.31%
2022/04/06	2	41.10	1	41.15	41.55	1	654	0.15%
2022/04/01	1	41.55	1	41.20	41.55	0	684	0.00%
2022/03/31	1	41.50	0	0.00	41.50	1	692	0.14%
2022/03/30	0	0.00	0.1	42.90	42.25	-0.1	701	-0.01%
2022/03/25	1	41.90	1	41.80	41.80	0	715	0.00%
2022/03/24	1	41.90	1	42.05	41.95	0	728	0.00%
2022/03/23	0	0.00	0.1	42.00	42.00	-0.1	729	-0.02%
2022/03/21	1	41.50	0	0.00	41.45	1	738	0.14%
2022/03/11	1	40.65	1	40.70	40.60	0	1,140	0.00%
2022/03/08	1	38.80	1	38.65	38.90	0	1,186	0.00%
2022/03/07	1	39.00	1	39.65	38.90	0	1,244	0.00%
2022/03/04	1	40.90	3	41.00	40.85	-2	1,273	-0.16%
2022/03/02	0	0.00	1	41.40	41.60	-1	1,284	-0.08%
2022/03/01	0.1	41.70	0	0.00	41.65	0.1	1,293	0.01%
2022/02/25	5	40.65	0	0.00	40.60	5	1,294	0.39%
2022/02/24	11	41.19	1	41.70	40.40	10	1,294	0.77%
2022/02/22	11	42.30	2	42.83	42.15	9	1,285	0.70%
2022/02/21	1	43.35	0	0.00	43.40	1	1,280	0.08%
2022/02/18	1	43.65	1	43.30	43.65	0	1,291	0.00%
2022/02/17	1	43.50	0	0.00	43.50	1	1,301	0.08%
2022/02/15	2	43.55	0	0.00	43.45	2	1,305	0.15%
2022/02/10	5	44.50	0	0.00	44.60	5	1,306	0.38%
2022/01/24	2	43.85	0	0.00	44.00	2	1,294	0.15%
2022/01/21	2	44.85	0	0.00	44.80	2	1,295	0.15%
2022/01/20	0	0.00	1	45.30	45.80	-1	1,285	-0.08%
2022/01/18	1	45.80	1	46.00	46.00	0	1,280	0.00%
2022/01/17	2	45.31	0	0.00	45.75	2	1,278	0.16%
2022/01/14	3	45.00	0	0.00	45.00	3	1,279	0.23%
2022/01/13	1	45.90	0	0.00	45.95	1	1,282	0.08%
2022/01/12	1	46.95	0	0.00	46.30	1	1,298	0.08%
2022/01/11	1	47.35	1	46.30	46.80	0	1,300	0.00%
2022/01/07	1	47.00	0	0.00	46.30	1	1,290	0.08%
2022/01/05	0	0.00	1	47.20	47.65	-1	1,272	-0.08%
2022/01/04	8	49.13	1	49.35	48.80	7	1,248	0.56%
2022/01/03	0	0.00	1	48.95	48.85	-1	1,180	-0.08%
2021/12/30	1	46.90	8	47.24	47.70	-7	1,136	-0.62%
2021/12/29	0	0.00	1	46.15	46.75	-1	1,114	-0.09%
2021/12/28	1	46.65	17	46.36	46.60	-16	1,106	-1.45%
2021/12/27	2	44.85	0	0.00	44.90	2	1,081	0.18%
2021/12/24	2	44.43	0	0.00	44.45	2	1,080	0.19%
2021/12/23	8	45.04	1	45.45	45.00	7	1,067	0.66%
2021/12/22	1	44.50	0	0.00	45.00	1	1,059	0.09%
2021/12/21	6	44.45	0	0.00	44.70	6	1,050	0.57%
2021/12/20	0	0.00	16	45.01	44.40	-16	1,046	-1.53%
2021/12/17	0	45.50	1	45.95	45.35	-1	1,041	-0.10%
2021/12/15	3	45.10	0	0.00	45.50	3	1,039	0.29%
2021/12/14	18	45.16	0	0.00	44.95	18	1,025	1.76%
2021/12/13	2	46.40	2	47.10	46.50	0	1,005	0.00%
2021/12/09	2	49.00	2	48.75	48.75	0	964	0.00%
2021/12/08	6	48.90	3	48.67	49.30	3	929	0.32%
2021/12/07	8	49.82	11	49.59	50.30	-3	800	-0.37%
2021/12/03	5	45.85	5	46.35	46.45	0	626	0.00%
2021/12/02	1	47.25	2	46.48	45.90	-1	615	-0.16%
2021/12/01	15	46.18	37	46.91	46.95	-22	594	-3.70%
2021/11/30	21	46.26	2	45.45	46.40	19	534	3.56%
2021/11/25	0	0.00	1	44.25	44.25	-1	490	-0.20%
2021/11/24	0	0.00	1	43.10	43.25	-1	483	-0.21%
2021/11/23	2	43.05	0	0.00	43.00	2	484	0.41%
2021/11/22	4	43.61	2	43.80	43.70	2	490	0.41%
2021/11/19	0	0.00	2	44.15	43.85	-2	496	-0.40%
2021/11/18	0	0.00	5	43.95	44.10	-5	495	-1.01%
2021/11/17	5	44.06	2	44.55	44.35	3	495	0.61%
2021/11/16	0	0.00	5	43.85	43.85	-5	492	-1.02%
2021/11/15	1	42.85	25.1	42.76	42.70	-24.1	509	-4.73%
2021/11/12	1	42.40	0	0.00	42.75	1	535	0.19%
2021/11/11	5	42.95	0	0.00	42.25	5	547	0.91%
2021/11/09	1	43.75	5	43.85	43.75	-4	622	-0.64%
2021/11/08	0	0.00	4	43.20	43.10	-4	636	-0.63%
2021/11/05	1	42.70	0	0.00	42.95	1	652	0.15%
2021/11/04	2	43.23	0	0.00	42.95	2	686	0.29%
2021/11/03	1	43.35	0	0.00	43.25	1	699	0.14%
2021/11/02	0	43.50	0	0.00	43.00	0	717	0.00%
2021/10/22	0	0.00	5	44.90	44.80	-5	911	-0.55%
2021/10/15	1	42.80	0	0.00	42.85	1	1,344	0.07%
2021/10/12	5	41.90	0	0.00	42.00	5	1,376	0.36%
2021/10/06	4	42.75	0	0.00	42.45	4	1,495	0.27%
2021/10/04	1	42.85	0	0.00	42.65	1	1,534	0.07%
2021/09/30	2	44.70	0	0.00	44.70	2	1,544	0.13%
2021/09/29	0	0.00	5	45.35	44.85	-5	1,550	-0.32%
2021/09/28	1	46.10	2	46.78	46.20	-1	1,560	-0.06%
2021/09/17	1	45.40	0	0.00	45.30	1	1,588	0.06%
2021/09/10	3	45.78	3	45.68	46.00	0	1,627	0.00%
2021/09/08	0.5	45.80	0	0.00	45.85	0.5	1,642	0.03%
2021/09/06	0	0.00	1	48.15	48.00	-1	1,648	-0.06%
2021/09/03	1	48.55	1	48.90	48.75	0	1,646	0.00%
2021/08/27	1	47.40	0	0.00	47.25	1	1,717	0.06%
2021/08/26	1	47.50	1	48.00	47.20	0	1,771	0.00%
2021/08/25	1	47.65	0	0.00	48.00	1	1,771	0.06%
2021/08/24	1	47.80	0	0.00	47.60	1	1,780	0.06%
2021/08/19	2	46.95	1	48.25	46.60	1	1,782	0.06%
2021/08/18	1	47.05	0	0.00	48.85	1	1,765	0.06%
2021/08/17	5	47.85	0	0.00	47.85	5	1,753	0.29%
2021/08/16	8	48.09	0	0.00	48.45	8	1,748	0.46%
2021/08/13	10	50.30	0	0.00	50.60	10	1,713	0.58%
2021/08/12	1	50.10	0	0.00	50.60	1	1,713	0.06%
2021/08/10	0	0.00	10	52.33	51.70	-10	1,732	-0.58%
2021/08/09	0	0.00	20	54.26	54.10	-20	1,728	-1.16%
2021/08/06	4	54.40	0	0.00	54.60	4	1,734	0.23%
2021/08/05	0	0.00	0.5	55.64	55.70	-0.5	1,740	-0.03%
2021/08/04	2	56.90	2	57.10	56.80	0	1,794	0.00%
2021/08/03	5	57.60	4	57.38	57.40	1	1,800	0.06%
2021/08/02	0	0.00	35.1	56.03	56.40	-35.1	1,790	-1.96%
2021/07/30	45	56.35	1	55.90	55.30	44	1,777	2.47%
2021/07/29	7.5	56.03	5	54.40	54.50	2.5	1,735	0.14%
2021/07/28	4	55.35	5	55.92	55.80	-1	1,734	-0.06%
2021/07/27	12	58.88	3	58.53	57.60	9	1,731	0.52%
2021/07/26	2	57.65	1	58.00	57.90	1	1,699	0.06%
2021/07/23	6	58.55	20	58.30	59.10	-14	1,619	-0.86%
2021/07/22	0	0.00	18	57.71	57.50	-18	1,426	-1.26%
2021/07/21	2	51.80	0	0.00	52.80	2	1,347	0.15%
2021/07/20	5	52.60	6	52.05	51.80	-1	1,337	-0.07%
2021/07/16	0	0.00	2	55.05	54.60	-2	1,341	-0.15%
2021/07/15	8	55.13	11	54.96	55.00	-3	1,344	-0.22%
2021/07/14	0	0.00	10	53.20	54.00	-10	1,312	-0.76%
2021/07/13	34	53.62	1	53.50	52.50	33	1,298	2.54%
2021/07/12	1	49.95	0	0.00	50.00	1	1,252	0.08%
2021/07/09	5	50.80	0	0.00	50.50	5	1,229	0.41%
2021/07/07	1	51.00	10	51.10	51.10	-9	1,265	-0.71%
2021/07/05	2	52.00	0	0.00	52.90	2	1,298	0.15%
2021/07/01	5	52.10	0	0.00	52.10	5	1,318	0.38%
2021/06/30	1	53.30	0	0.00	53.20	1	1,330	0.08%
2021/06/29	5	53.60	0	0.00	53.10	5	1,347	0.37%
2021/06/28	1	53.70	0	0.00	54.30	1	1,354	0.07%
2021/06/24	5	54.00	5	53.80	53.80	0	1,377	0.00%
2021/06/23	0	0.00	6	54.32	54.60	-6	1,392	-0.43%
2021/06/22	10	52.90	0	0.00	52.40	10	1,437	0.70%
2021/06/21	1	52.90	0	0.00	52.90	1	1,553	0.06%
2021/06/16	7	55.09	5	54.70	54.70	2	1,755	0.11%
2021/06/08	6	56.02	2	56.40	56.10	4	1,924	0.21%
2021/06/07	4	56.82	0	0.00	57.10	4	1,922	0.21%
2021/06/04	2.2	57.89	3	60.10	57.80	-0.9	1,914	-0.04%
2021/06/03	8	58.64	4	57.40	58.90	4	1,873	0.21%
2021/05/31	1	55.60	0	0.00	55.40	1	1,821	0.05%
2021/05/27	2	56.00	0	0.00	55.60	2	1,854	0.11%
2021/05/26	24	56.59	0	0.00	56.50	24	1,869	1.29%
2021/05/24	0	0.00	4	55.70	55.50	-4	1,902	-0.21%
2021/05/21	0	0.00	1	56.60	56.30	-1	1,946	-0.05%
2021/05/20	2	53.90	0	0.00	52.70	2	1,950	0.10%
2021/05/19	1	50.00	1	50.70	52.20	0	1,956	0.00%
2021/05/18	3	51.33	1	52.30	52.30	2	1,972	0.10%
2021/05/17	4	49.90	7	48.58	47.55	-3	1,992	-0.15%
2021/05/14	4	52.38	3	52.20	52.10	1	1,983	0.05%
2021/05/13	6	53.92	2	55.80	53.40	4	1,995	0.20%
2021/05/12	10	53.54	3	55.23	54.40	7	2,013	0.35%
2021/05/11	1	60.00	2	60.25	58.10	-1	1,985	-0.05%
2021/05/10	1	61.00	0	0.00	61.00	1	2,009	0.05%
2021/05/06	3	62.70	0	0.00	61.50	3	2,414	0.12%
2021/05/05	0	0.00	1	62.30	62.50	-1	2,648	-0.04%
2021/05/04	4	58.13	10	57.54	58.20	-6	2,676	-0.22%
2021/05/03	7	61.31	4	61.15	60.90	3	2,658	0.11%
2021/04/29	0	0.00	1.1	63.17	63.10	-1.1	2,668	-0.04%
2021/04/27	1	63.20	1	63.10	64.50	0	2,735	0.00%
2021/04/26	0	0.00	1	63.10	63.20	-1	2,801	-0.04%
2021/04/22	9	62.83	3	62.93	62.70	6	2,986	0.20%
2021/04/21	1	63.60	1	63.20	63.30	0	3,040	0.00%
2021/04/20	1	63.90	0	0.00	63.90	1	3,057	0.03%
2021/04/16	0	0.00	6	64.40	64.00	-6	3,083	-0.19%
2021/04/14	2	63.50	2	62.75	63.40	0	3,106	0.00%
2021/04/13	12	64.88	0	0.00	64.10	12	3,112	0.39%
2021/04/12	1	65.80	0	0.00	65.30	1	3,118	0.03%
2021/04/09	1	66.00	1	66.90	65.90	0	3,114	0.00%
2021/04/08	9	66.56	0	0.00	66.70	9	3,110	0.29%
2021/04/07	0	0.00	1	66.80	66.40	-1	3,100	-0.03%
2021/04/06	2	66.35	3	66.27	66.40	-1	3,091	-0.03%
2021/04/01	2	65.15	1	65.50	65.10	1	3,087	0.03%
2021/03/31	1	66.10	1	66.50	66.20	0	3,096	0.00%
2021/03/26	7	65.16	3	65.00	65.00	4	3,224	0.12%
2021/03/25	7	65.74	3	64.80	64.80	4	3,223	0.12%
2021/03/24	4	67.50	2	66.60	66.60	2	3,182	0.06%
2021/03/23	1	70.50	1	68.30	70.60	0	3,079	0.00%
2021/03/22	16	69.93	31	71.11	69.10	-15	3,030	-0.49%
2021/03/19	1	69.20	23	69.85	69.80	-22	3,003	-0.73%
2021/03/18	1	69.00	8	68.80	69.20	-7	2,957	-0.24%
2021/03/17	0	0.00	2	68.00	68.20	-2	2,960	-0.07%
2021/03/16	0	0.00	2	68.20	67.90	-2	3,065	-0.07%
2021/03/11	0	0.00	1	65.00	65.30	-1	3,120	-0.03%
2021/03/08	1	64.00	4	64.10	64.00	-3	3,441	-0.09%
2021/03/05	0	0.00	3	64.40	64.10	-3	3,498	-0.09%
2021/03/04	2	64.55	5	64.80	64.50	-3	3,606	-0.08%
2021/03/03	1	64.50	3	64.27	65.50	-2	3,684	-0.05%
2021/03/02	2	66.00	0	0.00	64.70	2	3,694	0.05%
2021/02/26	0	0.00	2.4	65.79	65.90	-2.4	3,718	-0.07%
2021/02/24	5	68.14	3.6	67.69	66.40	1.4	3,841	0.04%
2021/02/23	7	68.83	7	69.04	68.30	0	3,880	0.00%
2021/02/22	2	68.10	8	67.88	68.00	-6	3,975	-0.15%
2021/02/19	1	67.30	7	67.31	67.50	-6	3,986	-0.15%
2021/02/17	0	0.00	27	65.82	66.20	-27	4,053	-0.67%
2021/02/05	0	0.00	5	64.50	64.20	-5	4,058	-0.12%
2021/02/04	3	64.50	4	65.08	64.80	-1	4,109	-0.02%
2021/02/02	4	64.87	3	65.40	65.40	1	4,231	0.02%
2021/02/01	7	65.83	7	65.43	65.90	0	4,302	0.00%
2021/01/29	17	69.15	7	68.14	66.70	10	4,422	0.23%
2021/01/28	11	69.38	17	69.21	68.70	-6	4,302	-0.14%
2021/01/27	31	68.48	6	68.18	66.30	25	4,085	0.61%
2021/01/26	0	0.00	4	65.98	65.80	-4	3,880	-0.10%
2021/01/22	0	0.00	1	65.50	65.60	-1	3,871	-0.03%
2021/01/21	1	63.50	4	64.90	64.20	-3	3,892	-0.08%
2021/01/20	1	63.50	2	63.30	63.80	-1	3,926	-0.03%
2021/01/19	4	67.40	7	66.70	66.90	-3	3,938	-0.08%
2021/01/18	3	67.53	24	66.16	66.90	-21	3,929	-0.53%
2021/01/15	2	64.10	8	66.13	65.90	-6	3,882	-0.15%
2021/01/14	1	65.30	9	65.14	65.30	-8	3,933	-0.20%
2021/01/13	9	62.46	11	62.17	62.00	-2	4,401	-0.05%
2021/01/12	3	61.23	0	0.00	61.30	3	4,438	0.07%
2021/01/11	5	62.50	1	63.40	62.30	4	4,486	0.09%
2021/01/08	4	61.65	0.5	61.70	61.70	3.5	4,584	0.08%
2021/01/07	4	61.93	0	0.00	62.10	4	4,695	0.09%
2021/01/06	15	62.33	1	62.10	62.20	14	4,805	0.29%
2021/01/05	9	63.11	7	63.40	63.00	2	4,934	0.04%
2021/01/04	14	64.04	21	64.36	64.20	-7	4,964	-0.14%
2020/12/31	0	0.00	10	64.90	64.90	-10	5,063	-0.20%
2020/12/30	4	64.00	0	0.00	63.80	4	5,149	0.08%
2020/12/29	0	0.00	1	64.30	64.40	-1	5,215	-0.02%
2020/12/28	0	0.00	5	64.96	64.80	-5	5,272	-0.09%
2020/12/25	5	65.26	1	66.00	64.70	4	5,363	0.07%
2020/12/24	13	65.43	2	65.85	65.80	11	5,420	0.20%
2020/12/23	37	62.62	6	64.77	64.70	31	5,408	0.57%
2020/12/22	3	61.47	1	61.10	61.00	2	5,497	0.04%
2020/12/21	10	62.09	8	62.58	62.30	2	5,671	0.04%
2020/12/18	5	64.30	5	63.20	63.20	0	5,857	0.00%
2020/12/17	2	64.00	3	64.40	64.30	-1	5,931	-0.02%
2020/12/16	3	64.20	3	63.80	64.10	0	6,066	0.00%
2020/12/15	0	0.00	4	64.70	63.40	-4	6,170	-0.06%
2020/12/14	1	63.80	2	64.15	63.80	-1	6,381	-0.02%
2020/12/11	5	64.12	14	63.29	63.30	-9	6,513	-0.14%
2020/12/10	8	66.05	10	65.16	65.30	-2	6,504	-0.03%
2020/12/09	2	63.80	8	63.83	63.90	-6	6,436	-0.09%
2020/12/08	4	62.78	30	62.85	63.70	-26	6,553	-0.40%
2020/12/07	25	61.90	10	61.80	61.80	15	6,635	0.23%
2020/12/04	52	62.82	50	62.77	62.60	2	6,687	0.03%
2020/12/03	24	64.72	23	64.72	63.80	1	6,785	0.01%
2020/12/02	25	67.42	10	66.84	66.20	15	6,765	0.22%
2020/12/01	30	69.53	0	0.00	69.10	30	6,766	0.44%
2020/11/30	0	0.00	30	70.79	70.50	-30	6,897	-0.43%
2020/11/27	11	69.45	6	70.37	69.50	5	6,956	0.07%
2020/11/26	5	69.74	4	69.58	69.40	1	7,336	0.01%
2020/11/25	17	69.92	18	70.91	69.70	-1	7,796	-0.01%
2020/11/24	26	70.70	15	71.70	70.40	11	7,972	0.14%
2020/11/23	25	70.18	42	70.85	71.50	-17	8,254	-0.21%
2020/11/20	1	69.70	8	69.79	69.60	-7	8,466	-0.08%
2020/11/19	29	69.90	29.4	70.84	68.80	-0.4	8,941	0.00%
2020/11/18	0	0.00	26	69.31	69.80	-26	9,056	-0.29%
2020/11/17	10	68.63	4	68.68	68.40	6	9,244	0.06%
2020/11/16	13	69.72	0	0.00	68.70	13	9,482	0.14%
2020/11/13	3	68.70	3	69.40	69.10	0	9,703	0.00%
2020/11/12	13	68.55	10	68.62	68.00	3	9,926	0.03%
2020/11/11	0	0.00	5	68.90	67.90	-5	10,340	-0.05%
2020/11/10	5	68.08	3	68.30	68.10	2	10,724	0.02%
2020/11/09	10	68.60	6	69.10	68.90	4	11,240	0.04%
2020/11/06	38	69.43	12	69.08	67.70	26	11,460	0.23%
2020/11/05	4	67.27	3	66.50	66.30	1	11,486	0.01%
2020/11/04	3	65.30	4	66.73	66.80	-1	11,654	-0.01%
2020/11/03	1	66.30	0	0.00	65.00	1	11,901	0.01%
2020/11/02	5	64.28	5	63.96	64.40	0	12,139	0.00%
2020/10/30	7	64.80	3	64.10	64.00	4	12,466	0.03%
2020/10/29	12	64.62	9	64.80	65.00	3	12,730	0.02%
2020/10/28	10	66.93	10	66.38	66.20	0	12,750	0.00%
2020/10/27	9	66.54	9	67.31	68.00	0	12,776	0.00%
2020/10/26	22	67.86	2	66.95	66.90	20	13,043	0.15%
2020/10/23	6	68.80	8	69.34	69.40	-2	13,250	-0.02%
2020/10/22	14	68.46	13	68.94	68.40	1	13,282	0.01%
2020/10/21	92	72.29	88	74.32	69.50	4	13,215	0.03%
2020/10/20	2	70.20	3	70.90	71.00	-1	12,729	-0.01%
2020/10/19	6	69.20	47	69.35	70.10	-41	12,720	-0.32%
2020/10/16	10	68.34	11	69.35	68.60	-1	12,720	-0.01%
2020/10/15	20	70.45	5	69.44	68.50	15	12,628	0.12%
2020/10/14	7	70.57	10	71.19	71.90	-3	12,530	-0.02%
2020/10/13	6	70.40	26	70.08	70.20	-20	12,454	-0.16%
2020/10/12	3	69.27	2	69.35	68.00	1	12,348	0.01%
2020/10/08	7	69.10	4	68.20	68.90	3	12,348	0.02%
2020/10/07	1	68.80	13	68.84	69.50	-12	12,275	-0.10%
2020/10/06	14	66.91	3	67.27	66.40	11	12,241	0.09%
2020/10/05	3	65.57	6	65.15	66.70	-3	12,298	-0.02%
2020/09/30	7	63.06	4	63.73	65.20	3	12,311	0.02%
2020/09/29	10	63.63	4	63.50	63.70	6	12,351	0.05%
2020/09/28	4	65.38	7	65.16	65.20	-3	12,376	-0.02%
2020/09/25	19	66.53	10	66.72	65.00	9	12,408	0.07%
2020/09/24	30	69.04	12	69.12	68.00	18	12,452	0.14%
2020/09/23	14	69.41	14	70.93	71.90	0	12,462	0.00%
2020/09/22	6	69.78	1.2	70.03	68.60	4.8	12,353	0.04%
2020/09/21	8	70.24	6	70.70	71.20	2	12,464	0.02%
2020/09/18	13	72.34	4	72.48	70.60	9	12,363	0.07%
2020/09/17	24	71.99	19	72.47	71.10	5	12,289	0.04%
2020/09/16	9	68.83	27	70.50	70.30	-18	12,113	-0.15%
2020/09/15	9	68.17	10	67.16	66.80	-1	12,036	-0.01%
2020/09/14	9	66.86	19	66.35	68.10	-10	12,215	-0.08%
2020/09/11	18	68.41	19	68.11	66.60	-1	12,511	-0.01%
2020/09/10	37	71.91	37	71.66	69.50	0	12,547	0.00%
2020/09/09	9	69.38	10	69.85	71.00	-1	12,540	-0.01%
2020/09/08	6	71.25	11	70.65	70.20	-5	12,480	-0.04%
2020/09/07	12	70.48	13	68.91	68.50	-1	12,342	-0.01%
2020/09/04	15	68.95	13	69.45	70.50	2	12,320	0.02%
2020/09/03	19.4	70.96	12	71.38	70.50	7.4	12,474	0.06%
2020/09/02	18	73.27	13	72.95	73.00	5	12,380	0.04%
2020/09/01	57	75.20	48	74.46	72.50	9	12,242	0.07%
2020/08/31	74	73.45	58	72.66	73.50	16	11,881	0.13%
2020/08/28	19	68.11	26	68.71	69.30	-7	11,452	-0.06%
2020/08/27	46	69.33	21	69.03	66.80	25	11,349	0.22%
2020/08/26	58	67.63	51	67.86	68.10	7	11,088	0.06%
2020/08/25	56	67.95	56	68.01	68.00	0	10,874	0.00%
2020/08/24	10	63.27	27	62.74	63.90	-17	10,490	-0.16%
2020/08/21	57	63.22	26	63.26	62.80	31	10,397	0.30%
2020/08/20	26	61.39	38	61.47	62.60	-12	10,254	-0.12%
2020/08/19	44	67.65	37	66.49	65.30	7	10,087	0.07%
2020/08/18	15	68.63	6	69.10	67.40	9	9,851	0.09%
2020/08/17	192	69.51	181	70.61	72.50	11	9,610	0.11%	大買/大賣/
2020/08/14	46	66.15	74	66.65	68.40	-28	9,199	-0.30%
2020/08/13	85	62.60	83	63.70	62.20	2	8,769	0.02%
2020/08/12	4	55.93	26	55.99	59.00	-22	8,148	-0.27%
2020/08/11	10	54.35	10	54.64	53.70	0	7,837	0.00%
2020/08/10	51	54.71	25	54.20	54.50	26	7,687	0.34%
2020/08/07	35	53.50	50	53.91	53.80	-15	7,532	-0.20%
2020/08/06	35	52.50	7	52.47	50.80	28	7,271	0.39%
2020/08/05	7	50.25	8	50.24	52.40	-1	7,014	-0.01%
2020/08/04	1	49.25	10	48.59	47.65	-9	6,718	-0.13%
2020/08/03	20	46.99	23	46.89	46.90	-3	6,440	-0.05%
2020/07/31	7	46.44	9	46.91	46.55	-2	6,389	-0.03%
2020/07/30	40	46.97	34	46.78	46.75	6	6,358	0.09%
2020/07/29	58	44.24	85	45.10	46.50	-27	6,142	-0.44%
2020/07/28	6	43.02	16	42.04	42.95	-10	5,892	-0.17%
2020/07/27	10	43.16	36	42.96	42.50	-26	5,856	-0.44%
2020/07/24	17	42.56	22	41.61	41.65	-5	5,849	-0.09%
2020/07/23	8	41.74	5	41.97	41.85	3	5,884	0.05%
2020/07/22	30	41.93	2	41.98	42.20	28	5,902	0.47%
2020/07/21	3	40.10	0	0.00	40.25	3	5,859	0.05%
2020/07/17	1	39.30	0	0.00	39.30	1	5,909	0.02%
2020/07/16	1	39.00	1	40.50	39.45	0	5,928	0.00%
2020/07/15	12	39.94	4	40.25	39.80	8	5,889	0.14%
2020/07/13	1	43.05	7	42.50	41.75	-6	5,899	-0.10%
2020/07/10	23	42.61	25	42.05	41.70	-2	5,862	-0.03%
2020/07/09	20	44.68	22	44.68	44.95	-2	5,790	-0.03%
2020/07/08	68	43.85	77	44.65	44.75	-9	5,739	-0.16%
2020/07/07	13	43.25	18	42.67	42.75	-5	5,627	-0.09%
2020/07/06	44	42.10	26	42.58	42.80	18	5,554	0.32%
2020/07/03	12	41.62	30	41.49	41.75	-18	5,510	-0.33%
2020/07/02	32	41.50	37	41.01	41.25	-5	5,425	-0.09%
2020/07/01	27	39.81	32	39.65	39.30	-5	5,310	-0.09%
2020/06/30	44	38.86	38	40.17	40.10	6	5,257	0.11%
2020/06/29	6	37.92	2	37.60	37.80	4	5,209	0.08%
2020/06/24	7	37.40	16	37.94	37.15	-9	5,224	-0.17%
2020/06/23	7	37.93	14	37.85	37.50	-7	5,231	-0.13%
2020/06/22	11	37.46	9	38.05	37.20	2	5,196	0.04%
2020/06/19	33	39.26	30	39.38	37.85	3	5,180	0.06%
2020/06/18	31	38.58	16	39.13	39.45	15	4,987	0.30%
2020/06/17	9	35.93	11	36.29	35.90	-2	4,669	-0.04%
2020/06/16	3	34.67	0	0.00	34.55	3	4,502	0.07%
2020/06/15	1	33.80	2	33.90	33.15	-1	4,405	-0.02%
2020/06/12	18	32.89	20	33.17	33.30	-2	4,416	-0.05%
2020/06/11	6	35.16	20	34.50	33.65	-14	4,454	-0.31%
2020/06/10	60	37.11	29	36.71	35.55	31	4,425	0.70%
2020/06/09	7	36.60	11	36.93	36.65	-4	4,268	-0.09%
2020/06/08	0	0.00	13	36.04	35.65	-13	4,266	-0.30%
2020/06/05	11	35.84	1	36.40	35.50	10	4,345	0.23%
2020/06/04	0	0.00	5	35.50	35.85	-5	4,346	-0.12%
2020/05/29	8	35.45	13	36.08	36.15	-5	4,056	-0.12%
2020/05/28	0	0.00	15	34.93	35.00	-15	3,942	-0.38%
2020/05/27	2	33.15	2	34.00	33.45	0	3,800	0.00%
2020/05/26	3	33.08	47	33.28	33.25	-44	3,756	-1.17%
2020/05/25	2	32.55	5	32.29	32.80	-3	3,677	-0.08%
2020/05/22	11	31.65	7	31.69	31.20	4	3,647	0.11%
2020/05/21	4	30.88	5	31.04	31.90	-1	3,642	-0.03%
2020/05/19	1	28.95	0	0.00	28.95	1	3,564	0.03%
2020/05/18	1	28.90	6	28.85	28.75	-5	3,564	-0.14%
2020/05/15	14	29.73	0	0.00	28.85	14	3,583	0.39%
2020/05/14	10	30.32	5	29.90	29.90	5	3,546	0.14%
2020/05/13	3	31.65	1	31.65	31.60	2	3,513	0.06%
2020/05/12	2	32.35	0	0.00	32.35	2	3,502	0.06%
2020/05/11	5	32.25	1	32.00	32.00	4	3,488	0.11%
2020/05/08	2	33.28	1	33.60	32.80	1	3,435	0.03%
2020/05/07	10	33.20	0	0.00	33.25	10	3,423	0.29%
2020/05/06	2	33.45	1	33.25	33.20	1	3,421	0.03%
2020/05/05	11	33.87	14	34.05	34.00	-3	3,389	-0.09%
2020/05/04	0	0.00	7	32.40	32.20	-7	3,290	-0.21%
2020/04/30	3	33.60	6	33.65	33.45	-3	3,289	-0.09%
2020/04/29	12	33.21	2	33.15	33.40	10	3,270	0.31%
2020/04/28	9	32.32	13	32.67	33.30	-4	3,216	-0.12%
2020/04/27	0	0.00	2	31.78	32.20	-2	3,203	-0.06%
2020/04/23	5	31.10	21	31.43	31.65	-16	3,276	-0.49%
2020/04/22	9	30.45	3	30.48	30.80	6	3,273	0.18%
2020/04/21	10	30.24	5	30.35	29.50	5	3,234	0.15%
2020/04/20	14	31.60	1	32.10	32.00	13	3,203	0.41%
2020/04/17	2	32.33	21	32.60	32.00	-19	3,225	-0.59%
2020/04/16	7	31.94	0	0.00	32.00	7	3,168	0.22%
2020/04/15	17	31.72	6	31.93	31.95	11	3,167	0.35%
2020/04/14	23	31.98	6	31.63	31.50	17	3,148	0.54%
2020/04/13	1	29.90	6	30.70	30.00	-5	3,105	-0.16%
2020/04/10	1	31.25	0	0.00	30.70	1	3,082	0.03%
2020/04/09	1	32.15	1	32.50	31.30	0	3,082	0.00%
2020/04/08	0	0.00	3	31.10	31.50	-3	3,068	-0.10%
2020/04/07	17	29.68	2	29.93	30.55	15	3,067	0.49%
2020/04/06	0	0.00	1	26.60	27.80	-1	2,988	-0.03%
2020/04/01	2	25.75	2	25.30	25.30	0	2,921	0.00%
2020/03/31	4	27.00	4	27.25	26.55	0	2,890	0.00%
2020/03/27	4	24.51	0	0.00	24.00	4	2,750	0.15%
2020/03/26	1	23.15	1	23.60	24.50	0	2,734	0.00%
2020/03/25	7	23.34	7	23.04	22.85	0	2,835	0.00%
2020/03/23	4	20.90	0	0.00	20.90	4	3,120	0.13%
2020/03/17	4	26.69	6	27.00	25.40	-2	3,991	-0.05%
2020/03/16	4	29.89	4	30.05	28.20	0	3,997	0.00%
2020/03/13	4	29.40	0	0.00	31.25	4	3,945	0.10%
2020/03/12	2	32.55	3	33.68	32.50	-1	3,852	-0.03%
2020/03/11	1	34.65	1	34.00	35.45	0	3,867	0.00%
2020/03/09	1	31.80	1	31.50	31.15	0	3,662	0.00%
2020/03/06	7	33.01	0	0.00	32.80	7	3,652	0.19%
2020/03/03	1	33.10	1	34.00	33.70	0	3,706	0.00%
2020/02/27	1	32.00	2	32.73	31.90	-1	3,673	-0.03%
2020/02/25	6	33.41	5	32.40	33.40	1	3,622	0.03%
2020/02/24	4	33.93	2	33.85	33.50	2	3,605	0.06%
2020/02/21	2	34.90	0	0.00	35.00	2	3,583	0.06%
2020/02/20	2	35.25	0	0.00	35.25	2	3,588	0.06%
2020/02/19	0	0.00	30	35.02	35.70	-30	3,622	-0.83%
2020/02/18	28	35.30	7	35.13	35.15	21	3,641	0.58%
2020/02/17	0	0.00	11	36.30	36.20	-11	3,651	-0.30%
2020/02/14	0	0.00	16	36.73	36.80	-16	3,669	-0.44%
2020/02/13	16	36.11	6	37.00	35.90	10	3,692	0.27%
2020/02/12	0	0.00	5	36.75	36.70	-5	3,786	-0.13%
2020/02/11	8	36.15	0	0.00	36.00	8	3,835	0.21%
2020/02/10	15	35.71	0	0.00	35.80	15	3,857	0.39%
2020/02/07	12	37.16	0	0.00	36.30	12	3,899	0.31%
2020/02/06	1	37.70	11	37.80	37.90	-10	3,939	-0.25%
2020/02/05	12	36.95	1	36.80	36.80	11	3,955	0.28%
2020/02/04	3	37.25	6	37.61	37.75	-3	4,067	-0.07%
2020/02/03	0	0.00	4	34.00	36.50	-4	4,168	-0.10%
2020/01/31	5	37.37	1	37.20	37.20	4	4,529	0.09%
2020/01/30	6	37.93	6	37.73	37.50	0	4,568	0.00%
2020/01/20	3	40.73	3	41.03	41.60	0	4,567	0.00%
2020/01/17	0	0.00	1	40.05	39.90	-1	4,563	-0.02%
2020/01/16	1	38.75	1	38.80	39.30	0	4,610	0.00%
2020/01/15	2	38.05	1	38.20	38.30	1	4,674	0.02%
2020/01/14	2	38.30	10	37.97	38.50	-8	4,783	-0.17%
2020/01/13	0	0.00	11	36.80	37.40	-11	4,853	-0.23%
2020/01/10	1	35.50	0	0.00	35.60	1	4,929	0.02%
2020/01/09	20	36.06	0	0.00	35.90	20	5,147	0.39%
2020/01/06	0	0.00	2	37.35	37.10	-2	6,662	-0.03%
2020/01/03	0	0.00	2	37.40	37.30	-2	6,787	-0.03%
2020/01/02	1	38.70	0	0.00	38.55	1	7,228	0.01%
2019/12/30	0	0.00	1	39.60	39.85	-1	7,489	-0.01%
2019/12/26	2	39.73	1	39.50	39.75	1	7,616	0.01%
2019/12/24	1	39.50	2	40.35	39.70	-1	7,703	-0.01%
2019/12/23	1	39.50	1	39.10	39.00	0	7,707	0.00%
2019/12/20	4	39.45	5.6	39.46	39.80	-1.6	7,716	-0.02%
2019/12/19	6	40.01	10	39.31	39.05	-4	7,609	-0.05%
2019/12/18	3	42.97	7	43.37	43.35	-4	7,431	-0.05%
2019/12/17	2	42.58	3	42.92	43.10	-1	7,484	-0.01%
2019/12/16	8	42.98	13	43.15	43.20	-5	7,401	-0.07%
2019/12/13	21	42.39	28	42.13	41.15	-7	7,155	-0.10%
2019/12/12	44	40.25	47	40.18	40.85	-3	6,894	-0.04%
2019/12/11	8	37.21	3	37.77	37.80	5	6,651	0.08%
2019/12/10	0	0.00	10	36.80	36.55	-10	6,868	-0.15%
2019/12/09	10	37.10	0	0.00	37.15	10	7,069	0.14%
2019/12/06	13	37.25	21	37.32	36.90	-8	7,213	-0.11%
2019/12/05	0	0.00	4	35.90	36.10	-4	7,134	-0.06%
2019/12/03	0	0.00	6	35.85	35.75	-6	7,256	-0.08%
2019/12/02	10	35.65	0	0.00	35.40	10	7,328	0.14%
2019/11/29	10	36.05	2	36.30	36.10	8	7,345	0.11%
2019/11/28	0	0.00	4	36.86	36.85	-4	7,385	-0.05%
2019/11/27	10	37.04	30	36.72	36.50	-20	7,443	-0.27%
2019/11/26	0	0.00	3	36.55	36.55	-3	7,519	-0.04%
2019/11/25	11	36.27	19	36.26	36.25	-8	7,661	-0.10%
2019/11/22	16	36.10	0	0.00	36.00	16	7,712	0.21%
2019/11/21	0	0.00	1	36.25	36.50	-1	7,819	-0.01%
2019/11/20	16	36.21	1	36.15	36.15	15	7,883	0.19%
2019/11/19	7	36.95	1	36.80	36.65	6	8,003	0.07%
2019/11/18	5	36.15	5	36.60	37.25	0	8,133	0.00%
2019/11/14	0	0.00	10	36.97	37.15	-10	8,468	-0.12%
2019/11/11	17	36.35	2	36.18	36.40	15	9,150	0.16%
2019/11/08	2	38.60	19	38.39	38.10	-17	9,222	-0.18%
2019/11/07	9	37.44	0	0.00	37.50	9	9,447	0.10%
2019/11/06	13	38.02	0	0.00	38.00	13	9,661	0.13%
2019/11/05	13	37.70	19	38.00	38.20	-6	9,871	-0.06%
2019/11/04	5	37.79	3	37.65	37.55	2	10,207	0.02%
2019/11/01	6	38.37	10	37.64	38.00	-4	10,398	-0.04%
2019/10/31	8	38.24	7	37.84	37.40	1	10,604	0.01%
2019/10/30	31	38.62	0	0.00	37.60	31	11,345	0.27%
2019/10/29	0	0.00	9	41.85	41.00	-9	11,324	-0.08%
2019/10/28	5	41.55	6	42.33	42.45	-1	11,523	-0.01%
2019/10/25	25	42.43	16	41.66	41.50	9	11,500	0.08%
2019/10/24	5	43.66	2	43.78	43.10	3	11,493	0.03%
2019/10/23	4	44.10	12	44.16	43.80	-8	11,480	-0.07%
2019/10/22	8	43.63	3	43.78	43.90	5	11,430	0.04%
2019/10/21	7.5	45.49	7	45.23	44.20	0.5	11,398	0.00%
2019/10/18	11	44.58	7	44.76	44.95	4	11,464	0.03%
2019/10/17	28	44.26	30	44.43	44.55	-2	11,485	-0.02%
2019/10/16	58.5	44.71	48	45.21	43.50	10.5	11,466	0.09%
2019/10/15	20	41.50	50	41.83	43.45	-30	10,853	-0.28%
2019/10/09	8	38.27	4	38.50	38.35	4	10,313	0.04%
2019/10/08	28	38.73	4	40.25	37.30	24	10,275	0.23%
2019/10/07	9	37.97	20	38.37	39.60	-11	9,884	-0.11%
2019/10/04	5	36.08	5	36.26	36.00	0	9,755	0.00%
2019/10/03	5	37.38	0	0.00	36.70	5	9,868	0.05%
2019/10/02	7	37.36	24	37.46	37.45	-17	9,920	-0.17%
2019/09/27	2	36.05	3	35.25	35.10	-1	10,001	-0.01%
2019/09/26	20	37.10	8	38.00	36.55	12	10,049	0.12%
2019/09/25	12	37.25	16	37.16	37.65	-4	10,105	-0.04%
2019/09/24	6	37.44	10	37.65	37.40	-4	10,136	-0.04%
2019/09/23	13	37.64	12.2	37.56	37.40	0.8	10,108	0.01%
2019/09/20	14	39.53	4	39.18	38.45	10	10,035	0.10%
2019/09/19	1	38.00	1.5	37.73	37.75	-0.5	9,852	-0.01%
2019/09/18	3	37.40	2.2	37.24	37.25	0.8	9,804	0.01%
2019/09/17	1	37.35	2	37.35	37.15	-1	9,763	-0.01%
2019/09/16	7	38.39	4	38.95	38.20	3	9,684	0.03%
2019/09/12	41	40.60	45	39.90	39.20	-4	9,625	-0.04%
2019/09/11	6	38.76	9	38.79	39.00	-3	9,314	-0.03%
2019/09/10	1	37.65	6	35.78	37.65	-5	9,092	-0.05%
2019/09/06	2	37.33	1	38.00	37.35	1	8,868	0.01%
2019/09/05	8	37.80	17	37.51	37.80	-9	8,807	-0.10%
2019/09/04	4	36.70	4	37.13	36.65	0	8,716	0.00%
2019/09/03	9	37.24	4	37.80	37.20	5	8,612	0.06%
2019/09/02	1	37.40	1	37.75	38.20	0	8,549	0.00%
2019/08/30	2	37.68	6	38.00	37.30	-4	8,486	-0.05%
2019/08/29	7	37.31	1	36.90	37.05	6	8,397	0.07%
2019/08/28	4	39.08	9	38.45	38.05	-5	8,289	-0.06%
2019/08/27	0	0.00	1	37.70	37.15	-1	8,125	-0.01%
2019/08/26	14	37.46	0	0.00	37.00	14	8,056	0.17%
2019/08/23	4	40.09	3	39.77	39.60	1	7,933	0.01%
2019/08/22	7	40.79	4	41.44	40.55	3	7,845	0.04%
2019/08/21	2	39.63	4	39.95	41.50	-2	7,702	-0.03%
2019/08/20	6	40.60	17	41.62	40.10	-11	7,552	-0.15%
2019/08/19	12	42.91	18	43.07	41.90	-6	7,402	-0.08%
2019/08/16	17.6	41.43	4	41.94	41.70	13.6	7,134	0.19%
2019/08/15	2	39.88	2	39.75	39.50	0	6,816	0.00%
2019/08/14	22.6	40.12	18	40.66	40.50	4.6	6,681	0.07%
2019/08/13	15	39.27	17	38.65	38.60	-2	6,335	-0.03%
2019/08/08	5	37.52	6	37.91	39.25	-1	5,860	-0.02%
2019/08/07	8	36.74	9	36.89	35.70	-1	5,612	-0.02%
2019/08/06	4	35.05	5	35.61	36.00	-1	5,343	-0.02%
2019/08/05	6	38.00	5	38.29	37.40	1	4,944	0.02%
2019/08/02	5.7	40.53	2	40.93	39.55	3.7	4,705	0.08%
2019/08/01	69	42.00	97.7	41.98	42.90	-28.7	4,364	-0.66%
2019/07/31	26	38.15	11	38.11	39.90	15	3,490	0.43%
2019/07/30	1	36.15	1	36.50	36.75	0	3,115	0.00%
2019/07/29	0	0.00	2	33.50	33.95	-2	2,843	-0.07%
2019/07/25	4	33.20	21	34.10	32.80	-17	2,671	-0.64%
2019/07/24	0	0.00	5	34.10	34.20	-5	2,579	-0.19%
2019/07/23	3.6	33.63	3	33.67	33.95	0.6	2,509	0.02%
2019/07/22	5	33.31	3	33.67	33.55	2	2,412	0.08%
2019/07/19	4	31.46	6	31.89	32.80	-2	2,226	-0.09%
2019/07/18	7	31.75	5	32.60	30.30	2	2,079	0.10%
2019/07/17	9.2	28.65	15.5	29.22	30.00	-6.3	1,856	-0.34%
2019/07/16	1	27.50	0	0.00	27.30	1	1,670	0.06%
2019/07/15	0.2	26.25	4	26.50	26.40	-3.8	1,554	-0.24%
2019/07/12	8	25.58	0	0.00	25.20	8	1,419	0.56%
2019/07/10	7.2	25.34	6	25.45	25.40	1.2	1,228	0.10%
2019/07/09	1	25.00	15	26.04	26.50	-14	1,049	-1.33%
2019/07/08	2	25.38	8	24.75	25.80	-6	890	-0.67%
2019/07/04	4	23.10	0	0.00	23.25	4	667	0.60%
2019/07/03	0	0.00	1	22.80	22.80	-1	561	-0.18%
2019/07/02	0	0.00	10	21.51	21.95	-10	440	-2.27%
2019/07/01	0	0.00	17	20.42	20.90	-17	329	-5.15%
2019/06/28	8	18.90	6	18.93	19.00	2	253	0.79%
2019/06/18	5	17.80	0	0.00	17.80	5	260	1.92%
2019/06/17	1	17.80	0	0.00	17.90	1	268	0.37%
2019/06/11	0	0.00	3	18.05	18.10	-3	297	-1.01%
2019/06/10	0	0.00	5	17.85	18.00	-5	297	-1.68%
2019/06/06	0	0.00	5	17.75	17.90	-5	298	-1.68%
2019/06/04	0	0.00	10	17.70	17.70	-10	294	-3.40%
2019/05/31	20	17.50	0	0.00	17.65	20	292	6.85%
2019/05/30	15	17.40	0	0.00	17.50	15	293	5.12%
2019/05/17	5	17.80	0	0.00	17.75	5	314	1.59%
2019/04/01	0	0.00	1	18.75	18.80	-1	200	-0.50%
2019/03/27	0	0.00	0.2	18.75	18.80	-0.2	179	-0.10%
2019/03/22	0	0.00	1	18.80	18.80	-1	159	-0.63%
2019/03/19	1	19.00	0	0.00	18.75	1	141	0.71%
2019/03/11	0	0.00	0.5	18.15	18.25	-0.5	123	-0.44%
2019/02/14	0	0.00	1	18.00	18.00	-1	199	-0.50%
2019/01/14	0.2	17.45	0	0.00	17.50	0.2	284	0.06%
2018/12/05	0	0.00	1	18.10	18.10	-1	396	-0.25%
2018/11/08	0	0.00	1	17.20	16.95	-1	428	-0.23%
2018/10/05	3	15.43	0	0.00	15.65	3	713	0.42%
2018/10/04	0	0.00	40	15.83	15.80	-40	725	-5.51%
2018/10/01	10	16.00	0	0.00	16.25	10	801	1.25%
2018/09/27	10	16.15	0	0.00	16.20	10	834	1.20%
2018/09/26	10	16.15	0	0.00	16.25	10	852	1.17%
2018/09/20	10	15.95	0	0.00	16.05	10	887	1.13%
2018/09/19	5	16.00	0	0.00	16.10	5	887	0.56%
2018/09/10	0	0.00	1	15.60	15.70	-1	948	-0.11%
2018/09/04	0	0.00	0.6	16.10	16.15	-0.6	1,015	-0.06%
2018/08/16	5	16.50	0	0.00	16.85	5	1,029	0.49%
2018/08/10	1	18.75	0	0.00	18.85	1	958	0.10%
2018/08/02	0	0.00	4	18.50	18.45	-4	887	-0.45%
2018/08/01	0	0.00	3	18.60	18.60	-3	881	-0.34%
2018/07/31	0	0.00	3	19.20	19.10	-3	856	-0.35%
2018/07/27	1	18.95	0	0.00	19.20	1	840	0.12%
2018/07/26	0	0.00	2	18.65	18.80	-2	816	-0.24%
2018/07/25	1	18.90	0	0.00	18.70	1	800	0.12%
2018/07/20	3	18.30	0	0.00	18.25	3	772	0.39%
2018/07/17	5	18.00	0	0.00	17.95	5	715	0.70%
2018/07/13	3	17.75	0	0.00	17.50	3	650	0.46%
2018/07/11	1	17.00	0	0.00	16.80	1	617	0.16%
2018/07/04	1	16.60	0	0.00	16.55	1	517	0.19%
2018/07/03	0	0.00	4	16.50	16.55	-4	499	-0.80%
2018/07/02	0	0.00	78	16.58	16.50	-78	478	-16.30%
2018/06/29	10	16.35	0	0.00	16.50	10	478	2.09%
2018/06/27	10	16.40	0	0.00	16.40	10	472	2.11%
2018/06/26	42	16.38	0	0.00	16.50	42	483	8.69%
2018/06/25	20	16.48	0	0.00	16.60	20	489	4.09%
2018/06/14	0	0.00	1	17.30	16.75	-1	456	-0.22%
2018/06/12	0	0.00	98	16.56	16.65	-98	411	-23.79%
2018/06/11	0	0.00	296	16.66	16.55	-296	411	-71.91%	大賣/鉅額交易
2018/06/08	0	0.00	340	16.71	16.75	-340	409	-83.11%	大賣/鉅額交易
2018/06/07	50	16.90	0	0.00	16.90	50	404	12.36%
2018/06/06	41	16.70	13	16.90	16.90	28	408	6.86%
2018/06/05	40	16.45	42	16.82	16.80	-2	401	-0.50%
2018/06/04	22	15.85	10	16.15	16.15	12	381	3.15%
2018/06/01	8	15.60	0	0.00	15.75	8	370	2.16%
2018/05/31	30	15.69	0	0.00	15.65	30	372	8.05%
2018/05/30	20	15.35	2	15.35	15.50	18	370	4.85%
2018/05/28	20	15.50	0	0.00	15.50	20	365	5.47%
2018/05/24	20	15.55	0	0.00	15.55	20	365	5.47%
2018/05/18	0	0.00	13	15.35	15.40	-13	364	-3.56%
2018/05/09	90	15.47	0	0.00	15.45	90	384	23.42%
2018/05/08	60	15.48	0	0.00	15.40	60	384	15.62%
2018/05/07	40	15.33	0	0.00	15.25	40	385	10.37%
2018/05/02	10	15.45	0	0.00	15.50	10	396	2.52%
2018/04/30	20	15.35	0	0.00	15.55	20	407	4.91%
2018/04/27	60	15.38	0	0.00	15.35	60	459	13.05%
2018/04/19	50	16.10	0	0.00	16.15	50	445	11.23%
2018/04/18	42	16.18	0	0.00	16.15	42	444	9.45%
2018/04/17	17	16.13	0	0.00	16.20	17	444	3.82%
2018/04/16	30	16.22	0	0.00	16.20	30	443	6.77%
2018/04/12	40	16.40	0	0.00	16.40	40	449	8.89%
2018/04/11	19	16.30	0	0.00	16.40	19	451	4.21%
2018/03/30	40	16.60	0	0.00	16.60	40	455	8.78%
2018/03/29	30	16.75	0	0.00	16.70	30	454	6.61%
2018/03/19	0	0.00	116	16.00	16.05	-116	398	-29.08%	大賣/鉅額交易
2018/03/16	10	15.85	0	0.00	15.85	10	395	2.53%
2018/03/14	26	16.10	0	0.00	16.15	26	336	7.73%
2018/03/12	34	15.85	0	0.00	15.95	34	325	10.46%
2018/03/09	46	16.08	0	0.00	16.00	46	320	14.35%
2018/01/24	5	17.78	2	17.90	17.80	3	327	0.92%
2018/01/23	1	17.90	3	18.05	18.05	-2	318	-0.63%
2018/01/19	0	0.00	0.7	17.10	17.15	-0.7	278	-0.24%
2018/01/04	0	0.00	1.8	17.38	17.45	-1.8	288	-0.63%