精元 (2387)-元大-高雄券商分點個股進出

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
60.6
漲跌
▲0.3
漲幅
+0.50%
成交量
753張
產業
上市電腦週邊類股▼1.67%
304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-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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
2024/04/25	0	0.00	10	60.65	60.60	-10	1,879	-0.53%
2024/04/24	5	60.10	0	0.00	60.30	5	1,887	0.26%
2024/04/23	0	0.00	10	59.50	59.40	-10	1,895	-0.53%
2024/04/22	5	59.20	0	0.00	58.80	5	1,897	0.26%
2024/04/19	0	58.40	20	59.10	59.70	-20	1,893	-1.05%
2024/04/16	6	59.90	5	59.30	59.40	1	1,939	0.05%
2024/04/15	0	0.00	1	62.10	61.30	-1	1,928	-0.05%
2024/04/12	1.1	62.31	10	62.25	62.80	-9	1,973	-0.45%
2024/04/11	0	0.00	1	61.70	62.10	-1	2,036	-0.05%
2024/04/10	0.6	63.50	0	0.00	62.70	0.6	2,056	0.03%
2024/04/09	14	62.54	4	62.20	61.90	10	2,057	0.49%
2024/04/08	3	62.80	5	62.84	62.90	-2	2,060	-0.10%
2024/04/03	0.1	63.00	0	0.00	62.90	0.1	2,069	0.00%
2024/04/01	1	64.90	0	0.00	64.50	1	2,109	0.05%
2024/03/29	1	64.00	0	0.00	63.20	1	2,102	0.05%
2024/03/27	0	0.00	2	64.20	64.20	-2	2,174	-0.09%
2024/03/26	9.2	65.05	8	63.83	63.00	1.2	2,217	0.05%
2024/03/25	4.1	66.42	10	66.44	66.10	-5.9	2,399	-0.25%
2024/03/22	13	65.54	11	65.69	65.80	2	2,405	0.08%
2024/03/21	8	64.41	18	64.27	64.60	-10	2,363	-0.42%
2024/03/20	17.4	64.00	24	64.40	63.60	-6.6	2,403	-0.27%
2024/03/19	5	61.58	8	61.74	62.00	-3	2,706	-0.11%
2024/03/18	3	60.00	3	60.90	61.10	0	3,007	0.00%
2024/03/14	27	60.66	2	60.15	60.00	25	3,023	0.83%
2024/03/13	4	61.08	30.7	60.93	60.30	-26.7	3,032	-0.88%
2024/03/12	4	61.68	0	0.00	61.70	4	3,022	0.13%
2024/03/11	7	62.44	5	61.34	61.30	2	3,028	0.07%
2024/03/08	12	63.10	22	63.71	63.00	-10	3,023	-0.33%
2024/03/07	5	64.70	0	0.00	64.90	5	2,993	0.17%
2024/03/06	4	65.20	10	64.70	64.70	-6	2,991	-0.20%
2024/03/05	6	64.45	6	64.32	64.60	0	2,959	0.00%
2024/03/04	11	64.41	0	0.00	64.10	11	2,941	0.37%
2024/03/01	0	0.00	2	63.90	63.90	-2	2,921	-0.07%
2024/02/29	6.7	64.03	2	64.30	64.30	4.7	2,931	0.16%
2024/02/27	6	63.52	3.3	63.95	64.00	2.7	2,922	0.09%
2024/02/26	5	63.30	2	63.50	64.80	3	2,903	0.10%
2024/02/23	10	62.55	4	62.00	61.90	6	2,833	0.21%
2024/02/22	0.3	62.70	2	62.90	62.90	-1.7	2,831	-0.06%
2024/02/21	2	61.70	1	62.00	62.00	1	2,847	0.04%
2024/02/19	10	62.30	6	62.10	62.30	4	2,895	0.14%
2024/02/16	15	61.11	18	61.64	61.70	-3	2,911	-0.10%
2024/02/15	2	58.25	52	59.29	59.50	-50	2,838	-1.76%
2024/02/05	13	57.27	2	57.30	57.20	11	3,016	0.36%
2024/02/02	0	0.00	53	56.17	56.90	-53	3,166	-1.67%
2024/02/01	2	56.10	0	0.00	55.90	2	3,158	0.06%
2024/01/29	2	56.90	0	0.00	56.80	2	3,167	0.06%
2024/01/26	1	56.70	0	0.00	56.60	1	3,178	0.03%
2024/01/25	25	56.94	0	0.00	56.80	25	3,182	0.79%
2024/01/22	0	0.00	2	57.40	57.30	-2	3,219	-0.06%
2024/01/19	0	0.00	3	55.70	56.10	-3	3,213	-0.09%
2024/01/18	1	55.00	1	55.90	55.30	0	3,204	0.00%
2024/01/17	4	56.35	3	56.20	55.70	1	3,191	0.03%
2024/01/16	0	0.00	10	57.06	56.80	-10	3,177	-0.31%
2024/01/15	0	0.00	5	57.30	57.10	-5	3,170	-0.16%
2024/01/12	1	56.00	15	56.57	56.30	-14	3,169	-0.44%
2024/01/11	5	56.50	0	0.00	56.80	5	3,161	0.16%
2024/01/10	11	56.71	4	56.35	56.50	7	3,174	0.22%
2024/01/08	19	58.93	18	58.58	57.80	1	3,119	0.03%
2024/01/05	7	59.41	5	59.56	59.20	2	3,063	0.07%
2024/01/04	5	58.00	6	57.75	57.70	-1	2,995	-0.03%
2024/01/03	5	59.20	5	58.84	58.80	0	2,962	0.00%
2024/01/02	5	59.72	12	59.75	59.50	-7	2,947	-0.24%
2023/12/29	6	58.70	6	59.17	59.40	0	2,931	0.00%
2023/12/28	81	59.61	5	59.10	59.00	76	2,921	2.60%
2023/12/27	9	59.36	6	59.57	59.60	3	2,907	0.10%
2023/12/26	13	58.40	3	58.90	58.60	10	2,870	0.35%
2023/12/25	16	58.59	7	58.31	58.10	9	2,862	0.31%
2023/12/22	5	60.40	17	59.77	59.30	-12	2,838	-0.42%
2023/12/21	18	60.84	5	60.80	60.60	13	2,778	0.47%
2023/12/20	12	60.74	82	60.97	60.20	-70	2,720	-2.57%
2023/12/19	14	57.63	0	0.00	58.40	14	2,501	0.56%
2023/12/18	11	58.11	3	58.37	58.10	8	2,467	0.32%
2023/12/15	28	58.81	11	58.51	58.50	17	2,461	0.69%
2023/12/14	49	61.27	23	60.14	59.50	26	2,421	1.07%
2023/12/13	80	61.13	86	62.05	62.80	-6	2,101	-0.29%
2023/12/11	0	0.00	1	57.00	56.60	-1	1,864	-0.05%
2023/12/08	20	57.25	0	0.00	57.00	20	2,017	0.99%
2023/12/07	1	57.00	6	56.78	56.60	-5	2,007	-0.25%
2023/12/06	0	0.00	15	56.47	56.80	-15	2,014	-0.74%
2023/12/04	0	0.00	10	56.00	56.20	-10	2,025	-0.49%
2023/12/01	23	55.95	0	0.00	55.70	23	2,039	1.13%
2023/11/30	5	55.20	0	0.00	55.30	5	2,056	0.24%
2023/11/27	0	0.00	1	55.10	54.50	-1	2,043	-0.05%
2023/11/24	5	56.10	0	0.00	56.00	5	2,018	0.25%
2023/11/22	5	56.80	0	0.00	56.60	5	2,007	0.25%
2023/11/21	10	56.55	28	56.26	56.40	-18	2,006	-0.90%
2023/11/20	0	0.00	0.2	57.50	56.70	-0.2	1,992	-0.01%
2023/11/17	5	57.30	15	58.04	58.20	-10	1,951	-0.51%
2023/11/16	10	57.20	0	0.00	56.80	10	1,896	0.53%
2023/11/15	2	57.25	3	56.50	56.40	-1	1,861	-0.05%
2023/11/14	29.2	56.03	1	56.20	56.20	28.2	1,814	1.55%
2023/11/13	9	56.82	17	56.73	55.90	-8	1,779	-0.45%
2023/11/10	3	53.77	1	54.00	53.70	2	1,556	0.13%
2023/11/06	0	0.00	1	50.40	50.20	-1	1,544	-0.06%
2023/11/03	0	0.00	2	49.80	49.75	-2	1,532	-0.13%
2023/11/02	0	0.00	10	50.00	50.10	-10	1,517	-0.66%
2023/11/01	0	0.00	1	49.70	49.75	-1	1,507	-0.07%
2023/10/31	0	0.00	5	50.40	49.40	-5	1,496	-0.33%
2023/10/30	0	0.00	4	48.90	49.25	-4	1,471	-0.27%
2023/10/25	0	0.00	3	47.85	48.10	-3	1,475	-0.20%
2023/10/23	2	47.10	0	0.00	47.05	2	1,492	0.13%
2023/10/18	5	48.75	0	0.00	48.60	5	1,521	0.33%
2023/10/16	8	48.74	0	0.00	48.80	8	1,505	0.53%
2023/10/12	1	47.65	0	0.00	48.15	1	1,522	0.07%
2023/10/03	7	47.76	0	0.00	47.35	7	1,653	0.42%
2023/10/02	3	47.65	1	47.35	47.80	2	1,690	0.12%
2023/09/28	5	47.40	0	0.00	47.25	5	1,750	0.29%
2023/09/26	0	0.00	2	47.00	47.10	-2	1,786	-0.11%
2023/09/21	2	48.25	4	48.45	48.55	-2	1,765	-0.11%
2023/09/20	4	50.73	1	50.60	49.55	3	1,751	0.17%
2023/09/19	0	0.00	4	50.60	50.80	-4	1,731	-0.23%
2023/09/15	9	51.40	0	0.00	51.50	9	1,666	0.54%
2023/09/14	0	0.00	4	50.95	51.30	-4	1,639	-0.24%
2023/09/13	13	49.77	14	50.39	50.80	-1	1,572	-0.06%
2023/09/12	1	46.70	0	0.00	47.70	1	1,405	0.07%
2023/09/11	7	48.34	4	47.44	46.85	3	1,392	0.22%
2023/09/07	1	46.95	0	0.00	47.00	1	1,321	0.08%
2023/09/06	1	45.50	2	46.80	46.80	-1	1,314	-0.08%
2023/09/05	1	45.70	0	0.00	46.00	1	1,291	0.08%
2023/08/31	0	0.00	5	44.60	44.60	-5	1,246	-0.40%
2023/08/29	5	44.55	0	0.00	44.25	5	1,250	0.40%
2023/08/28	1	44.50	0	0.00	44.50	1	1,247	0.08%
2023/08/15	0	0.00	1	44.65	44.55	-1	1,150	-0.09%
2023/08/14	1	44.20	2	44.10	43.35	-1	1,113	-0.09%
2023/07/27	0	0.00	1.1	43.29	42.95	-1.1	1,394	-0.08%
2023/07/26	2	43.30	0	0.00	43.25	2	1,403	0.14%
2023/07/24	0	0.00	0	41.80	42.30	0	1,386	0.00%
2023/07/20	0	0.00	1	41.05	41.70	-1	1,385	-0.07%
2023/07/17	1	41.65	0	0.00	42.15	1	1,396	0.07%
2023/07/14	1	40.80	0	0.00	40.75	1	1,375	0.07%
2023/07/12	0	0.00	5	41.85	41.95	-5	1,396	-0.36%
2023/07/11	5	40.75	0	0.00	40.85	5	1,409	0.36%
2023/07/06	2	45.65	3	45.45	45.50	-1	1,313	-0.08%
2023/07/03	0	0.00	1	44.15	44.20	-1	1,218	-0.08%
2023/06/28	1	42.90	0	0.00	42.85	1	1,243	0.08%
2023/06/14	2	43.20	0	0.00	43.40	2	1,456	0.14%
2023/06/12	1	42.35	0	0.00	42.40	1	1,447	0.07%
2023/06/09	0	0.00	6	42.58	42.75	-6	1,444	-0.42%
2023/05/31	0	0.00	1	41.20	41.55	-1	1,446	-0.07%
2023/05/30	0	0.00	0.1	41.65	41.25	-0.1	1,452	-0.01%
2023/05/29	0	0.00	0.1	41.55	41.50	-0.1	1,443	-0.01%
2023/05/26	1	40.80	0	0.00	40.75	1	1,435	0.07%
2023/05/22	1	40.80	3	40.75	40.80	-2	1,421	-0.14%
2023/05/19	0.1	40.28	3	40.40	40.35	-2.9	1,418	-0.21%
2023/05/18	0.5	40.40	0	0.00	40.25	0.5	1,410	0.04%
2023/05/16	2.1	40.40	0	0.00	40.25	2.1	1,391	0.15%
2023/05/11	11.1	40.20	11	40.08	40.00	0.1	1,346	0.00%
2023/05/10	9	44.26	2	42.75	42.80	7	1,252	0.56%
2023/05/09	4	46.79	17	47.34	47.45	-13	1,109	-1.17%
2023/05/04	3	45.35	0	0.00	45.65	3	1,024	0.29%
2023/05/03	0	0.00	3	45.60	45.35	-3	1,000	-0.30%
2023/04/17	0	0.00	1	44.85	44.95	-1	831	-0.12%
2023/04/14	3	45.90	6	45.70	45.80	-3	795	-0.38%
2023/04/13	4	45.03	10	45.16	45.15	-6	752	-0.80%
2023/04/12	2	44.50	9	44.81	45.00	-7	725	-0.97%
2023/03/30	2	44.60	1	44.00	44.15	1	660	0.15%
2023/03/28	2	44.65	3	43.63	43.50	-1	634	-0.16%
2023/03/24	0	0.00	2	44.40	44.10	-2	585	-0.34%
2023/03/23	0	0.00	1	43.65	43.80	-1	568	-0.18%
2023/03/22	1	43.80	2	43.70	43.60	-1	554	-0.18%
2023/03/21	12	43.31	6	43.50	43.55	6	520	1.15%
2023/02/09	1	38.55	0	0.00	38.65	1	610	0.16%
2023/02/06	0	0.00	2	39.00	38.85	-2	615	-0.33%
2023/02/02	0	0.00	2	39.05	39.05	-2	630	-0.32%
2023/01/10	4	38.11	0	0.00	38.00	4	657	0.61%
2023/01/09	0	0.00	1	38.60	38.80	-1	651	-0.15%
2023/01/06	0	0.00	1	38.50	38.40	-1	659	-0.15%
2023/01/05	0	0.00	1	38.60	38.60	-1	672	-0.15%
2023/01/03	3	37.95	0	0.00	38.15	3	683	0.44%
2022/12/12	0	0.00	1	40.75	40.75	-1	858	-0.12%
2022/12/05	1	41.10	0	0.00	41.10	1	964	0.10%
2022/12/02	1	41.10	0	0.00	41.00	1	1,021	0.10%
2022/11/25	0	0.00	0.2	40.70	40.80	-0.2	975	-0.02%
2022/11/15	3	40.60	0	0.00	40.40	3	994	0.30%
2022/11/09	0	0.00	1	39.80	39.85	-1	917	-0.11%
2022/11/03	0	0.00	2	38.20	38.35	-2	1,044	-0.19%
2022/11/01	0	0.00	1	37.10	37.35	-1	1,066	-0.09%
2022/10/26	0	0.00	1	35.00	35.00	-1	1,076	-0.09%
2022/10/24	0	0.00	1	35.30	35.40	-1	1,097	-0.09%
2022/10/11	1	35.50	0	0.00	35.55	1	1,157	0.09%
2022/09/21	1	41.25	1	39.60	39.60	0	1,208	0.00%
2022/09/20	6	41.42	6	41.00	40.85	0	1,180	0.00%
2022/09/19	20	41.44	20	41.60	41.60	0	1,142	0.00%
2022/09/15	0	0.00	2	40.40	40.40	-2	1,070	-0.19%
2022/09/14	0	0.00	7	39.60	40.25	-7	1,041	-0.67%
2022/09/13	5	39.90	2	40.25	39.80	3	1,021	0.29%
2022/09/08	1	39.20	4	39.15	39.10	-3	962	-0.31%
2022/09/02	1	38.10	0	0.00	37.90	1	890	0.11%
2022/08/26	7	39.01	1	38.90	38.65	6	876	0.68%
2022/08/24	2	36.60	0	0.00	36.50	2	823	0.24%
2022/08/19	3	37.60	0	0.00	37.60	3	821	0.37%
2022/08/17	0	0.00	2	37.48	37.50	-2	817	-0.24%
2022/08/16	2	37.75	0	0.00	37.60	2	812	0.25%
2022/08/10	0	0.00	1	39.80	41.10	-1	728	-0.14%
2022/08/09	0	0.00	2	38.75	38.80	-2	652	-0.31%
2022/08/04	1	35.90	0	0.00	35.90	1	614	0.16%
2022/08/01	0	0.00	1	38.50	38.50	-1	608	-0.16%
2022/07/29	1	38.15	0	0.00	38.40	1	607	0.16%
2022/07/25	0	0.00	1	38.00	38.00	-1	581	-0.17%
2022/07/20	0	0.00	10	37.60	37.50	-10	535	-1.87%
2022/07/19	2	36.98	0	0.00	37.00	2	524	0.38%
2022/07/15	18	38.52	5	38.31	38.40	13	500	2.60%
2022/07/07	0	0.00	0	34.00	35.00	0	356	-0.01%
2022/05/23	1	35.80	0	0.00	35.80	1	414	0.24%
2022/05/13	0	0.00	0.3	35.55	36.30	-0.3	426	-0.07%
2022/05/09	1	35.25	0	0.00	35.20	1	423	0.24%
2022/05/04	0	0.00	0.1	37.20	37.00	-0.1	417	-0.02%
2022/05/03	1	37.10	0	0.00	36.95	1	423	0.24%
2022/04/28	0	0.00	0.4	37.03	37.00	-0.4	433	-0.09%
2022/04/27	0	0.00	0.3	36.50	36.50	-0.3	435	-0.07%
2022/04/26	1	37.70	0	0.00	37.90	1	433	0.23%
2022/04/25	1	37.90	0	0.00	37.85	1	433	0.23%
2022/04/21	1	39.20	0	0.00	39.10	1	434	0.23%
2022/04/13	1	40.50	0	0.00	40.85	1	472	0.21%
2022/04/11	0.3	40.80	0	0.00	40.00	0.3	574	0.05%
2022/03/29	1	42.10	0	0.00	41.90	1	698	0.14%
2022/03/24	1	42.00	0	0.00	41.95	1	728	0.14%
2022/03/22	0	0.00	0.3	42.00	42.00	-0.3	726	-0.04%
2022/03/21	2	41.38	0	0.00	41.45	2	738	0.27%
2022/03/17	0	0.00	1	41.00	41.10	-1	790	-0.13%
2022/03/09	1	39.55	0	0.00	39.55	1	1,164	0.09%
2022/03/07	1	38.90	0	0.00	38.90	1	1,244	0.08%
2022/03/04	1	41.00	0	0.00	40.85	1	1,273	0.08%
2022/03/03	2	41.90	0	0.00	41.90	2	1,275	0.16%
2022/02/24	0.3	41.50	0	0.00	40.40	0.3	1,294	0.02%
2022/02/23	0	0.00	2	42.05	42.05	-2	1,288	-0.16%
2022/02/16	2	43.95	0	0.00	43.55	2	1,308	0.15%
2022/02/10	0	0.00	0.2	46.00	44.60	-0.2	1,306	-0.02%
2022/01/25	3.3	43.30	3	43.07	43.15	0.3	1,297	0.02%
2022/01/21	1	44.60	0	0.00	44.80	1	1,295	0.08%
2022/01/19	0	0.00	2	45.20	45.15	-2	1,283	-0.16%
2022/01/14	0.3	45.20	1	45.10	45.00	-0.7	1,279	-0.05%
2022/01/12	1	46.15	0	0.00	46.30	1	1,298	0.08%
2022/01/11	3	47.05	0	0.00	46.80	3	1,300	0.23%
2022/01/10	2	46.65	0	0.00	46.95	2	1,293	0.15%
2022/01/06	0	0.00	2	47.00	47.00	-2	1,279	-0.16%
2022/01/04	9	48.89	0	0.00	48.80	9	1,248	0.72%
2022/01/03	2	48.38	3	48.80	48.85	-1	1,180	-0.08%
2021/12/30	0	0.00	2.2	47.19	47.70	-2.2	1,136	-0.19%
2021/12/29	1	46.00	0	0.00	46.75	1	1,114	0.09%
2021/12/28	0	0.00	0.2	46.50	46.60	-0.2	1,106	-0.02%
2021/12/27	1	44.75	1	44.95	44.90	0	1,081	0.00%
2021/12/21	1	44.40	0	0.00	44.70	1	1,050	0.10%
2021/12/20	2.3	45.41	3	45.05	44.40	-0.7	1,046	-0.07%
2021/12/17	2	45.48	1	45.35	45.35	1	1,041	0.10%
2021/12/14	1.2	45.50	0	0.00	44.95	1.2	1,025	0.12%
2021/12/13	0.2	46.96	22	47.40	46.50	-21.8	1,005	-2.17%
2021/12/09	1	48.85	4	48.63	48.75	-3	964	-0.31%
2021/12/08	53	49.00	72	48.77	49.30	-19	929	-2.04%
2021/12/07	11	49.75	13.2	49.35	50.30	-2.2	800	-0.27%
2021/12/06	36	46.11	1	46.05	45.80	35	632	5.53%
2021/12/02	10	46.43	1	47.15	45.90	9	615	1.46%
2021/12/01	0	0.00	3.2	46.13	46.95	-3.2	594	-0.54%
2021/11/30	1	45.90	2	45.20	46.40	-1	534	-0.19%
2021/11/25	2	44.15	1	44.10	44.25	1	490	0.20%
2021/11/23	0	0.00	2	43.45	43.00	-2	484	-0.41%
2021/11/18	2	44.00	0	0.00	44.10	2	495	0.40%
2021/11/16	1	43.85	1	43.70	43.85	0	492	0.00%
2021/11/15	1	42.75	0	0.00	42.70	1	509	0.20%
2021/11/04	0.2	43.00	0	0.00	42.95	0.2	686	0.03%
2021/11/03	2	43.15	0	0.00	43.25	2	699	0.29%
2021/10/27	1	44.30	0	0.00	44.10	1	774	0.13%
2021/10/20	1	44.80	0	46.00	44.70	1	1,045	0.09%
2021/10/19	0	0.00	0.1	43.80	43.75	-0.1	1,235	-0.01%
2021/10/18	0	0.00	0.2	43.30	42.70	-0.2	1,322	-0.02%
2021/10/13	0	0.00	0.2	42.30	42.70	-0.2	1,371	-0.01%
2021/10/12	0	0.00	0.1	42.82	42.00	-0.1	1,376	-0.01%
2021/10/07	0	0.00	0.2	43.50	44.45	-0.2	1,439	-0.01%
2021/10/05	0	0.00	0.2	43.00	43.10	-0.2	1,524	-0.01%
2021/09/23	0	0.00	1	44.60	45.90	-1	1,587	-0.06%
2021/09/22	1	44.10	0	0.00	43.80	1	1,587	0.06%
2021/09/14	0	0.00	4	45.90	45.35	-4	1,615	-0.25%
2021/09/08	6.1	46.63	1	47.00	45.85	5.1	1,642	0.31%
2021/09/01	0	0.00	2	48.95	48.85	-2	1,647	-0.12%
2021/08/27	1	47.20	0	0.00	47.25	1	1,717	0.06%
2021/08/26	1	47.70	0	0.00	47.20	1	1,771	0.06%
2021/08/20	2	46.60	0	0.00	46.60	2	1,786	0.11%
2021/08/19	0	0.00	4	48.25	46.60	-4	1,782	-0.22%
2021/08/18	0	0.00	2	47.50	48.85	-2	1,765	-0.11%
2021/08/17	2	48.25	5	49.20	47.85	-3	1,753	-0.17%
2021/08/16	0	0.00	8	47.72	48.45	-8	1,748	-0.46%
2021/08/11	0.1	51.10	0	0.00	51.00	0.1	1,714	0.01%
2021/08/10	3	51.87	1	51.80	51.70	2	1,732	0.12%
2021/08/04	0	0.00	15	56.97	56.80	-15	1,794	-0.84%
2021/08/03	6	57.33	0	0.00	57.40	6	1,800	0.33%
2021/08/02	5	56.80	0	0.00	56.40	5	1,790	0.28%
2021/07/30	8	56.68	5	56.06	55.30	3	1,777	0.17%
2021/07/29	11	54.90	3	54.40	54.50	8	1,735	0.46%
2021/07/28	0	0.00	2	55.60	55.80	-2	1,734	-0.12%
2021/07/27	1	59.00	4	58.45	57.60	-3	1,731	-0.17%
2021/07/26	12.1	57.81	1.1	58.62	57.90	11	1,699	0.65%
2021/07/23	2	58.10	3.2	58.74	59.10	-1.2	1,619	-0.07%
2021/07/22	2	55.40	0	0.00	57.50	2	1,426	0.14%
2021/07/21	0	0.00	1	52.60	52.80	-1	1,347	-0.07%
2021/07/20	0	0.00	1	51.90	51.80	-1	1,337	-0.07%
2021/07/19	0	0.00	1	53.70	53.50	-1	1,336	-0.07%
2021/07/16	0.1	54.60	0	0.00	54.60	0.1	1,341	0.01%
2021/07/15	2	55.00	2	54.95	55.00	0	1,344	0.00%
2021/07/13	0	0.00	2.2	53.68	52.50	-2.2	1,298	-0.17%
2021/07/12	0.1	49.85	0	0.00	50.00	0.1	1,252	0.01%
2021/07/09	1	50.30	0	0.00	50.50	1	1,229	0.08%
2021/07/07	0	0.00	1	51.50	51.10	-1	1,265	-0.08%
2021/07/05	0	0.00	2	52.65	52.90	-2	1,298	-0.15%
2021/07/02	1.1	51.85	0	0.00	51.50	1.1	1,311	0.08%
2021/06/30	0	0.00	1	53.00	53.20	-1	1,330	-0.08%
2021/06/28	1	53.80	0	0.00	54.30	1	1,354	0.07%
2021/06/25	1	54.10	0	0.00	53.70	1	1,358	0.07%
2021/06/22	0.1	52.90	0	0.00	52.40	0.1	1,437	0.01%
2021/06/21	1	53.40	0	0.00	52.90	1	1,553	0.06%
2021/06/18	1	55.30	1	54.20	54.20	0	1,614	0.00%
2021/06/17	1	54.00	0	0.00	54.50	1	1,692	0.06%
2021/06/16	1.1	55.18	0	0.00	54.70	1.1	1,755	0.06%
2021/06/15	0	55.00	1	55.60	55.90	-1	1,798	-0.06%
2021/06/09	1	55.30	0	0.00	55.40	1	1,917	0.05%
2021/06/08	1	56.10	0	0.00	56.10	1	1,924	0.05%
2021/06/07	0	0.00	3	56.80	57.10	-3	1,922	-0.16%
2021/06/04	1	57.80	0	0.00	57.80	1	1,914	0.05%
2021/06/03	1	59.30	1.2	59.14	58.90	-0.2	1,873	-0.01%
2021/06/01	0	0.00	1	56.20	56.40	-1	1,826	-0.05%
2021/05/31	0	0.00	1	56.20	55.40	-1	1,821	-0.05%
2021/05/25	0	0.00	0.1	56.03	55.70	-0.1	1,884	-0.01%
2021/05/24	1	55.40	0	0.00	55.50	1	1,902	0.05%
2021/05/21	3	54.97	1.1	56.14	56.30	1.9	1,946	0.10%
2021/05/20	0	0.00	2	53.90	52.70	-2	1,950	-0.10%
2021/05/18	0	0.00	2	51.40	52.30	-2	1,972	-0.10%
2021/05/17	1	50.00	0	0.00	47.55	1	1,992	0.05%
2021/05/14	1	53.00	1	54.60	52.10	0	1,983	0.00%
2021/05/13	13	52.52	13.2	55.29	53.40	-0.2	1,995	-0.01%
2021/05/12	0.1	53.70	1	54.80	54.40	-0.9	2,013	-0.04%
2021/05/10	0.1	61.50	0	0.00	61.00	0.1	2,009	0.00%
2021/05/07	0	0.00	1	61.70	62.30	-1	2,154	-0.05%
2021/05/06	1	61.20	0	0.00	61.50	1	2,414	0.04%
2021/05/05	3	61.00	4	62.00	62.50	-1	2,648	-0.04%
2021/05/04	0.3	59.20	1	58.90	58.20	-0.7	2,676	-0.03%
2021/05/03	0.1	61.50	0	0.00	60.90	0.1	2,658	0.00%
2021/04/28	2	64.20	0	0.00	63.50	2	2,691	0.07%
2021/04/23	0.1	63.30	1	63.20	63.50	-1	2,890	-0.03%
2021/04/22	0	0.00	1	62.90	62.70	-1	2,986	-0.03%
2021/04/21	2.2	63.54	0	0.00	63.30	2.2	3,040	0.07%
2021/04/19	0.2	63.50	2	63.50	63.90	-1.9	3,074	-0.06%
2021/04/16	1	64.00	0	0.00	64.00	1	3,083	0.03%
2021/04/15	1.2	64.29	0	0.00	64.50	1.2	3,088	0.04%
2021/04/13	1	65.00	0	0.00	64.10	1	3,112	0.03%
2021/04/12	2	65.65	0	0.00	65.30	2	3,118	0.06%
2021/04/09	0	0.00	1	66.60	65.90	-1	3,114	-0.03%
2021/04/08	3	66.57	0	0.00	66.70	3	3,110	0.10%
2021/04/07	0.3	66.80	0	0.00	66.40	0.3	3,100	0.01%
2021/04/06	0.2	66.00	4	65.53	66.40	-3.9	3,091	-0.12%
2021/03/30	2	66.10	0	0.00	65.80	2	3,170	0.06%
2021/03/29	1	65.90	0	0.00	65.70	1	3,223	0.03%
2021/03/25	0	0.00	3.1	65.17	64.80	-3.1	3,223	-0.10%
2021/03/24	5	66.90	2	66.70	66.60	3	3,182	0.09%
2021/03/23	1	70.60	3	68.90	70.60	-2	3,079	-0.06%
2021/03/22	0	0.00	3	70.90	69.10	-3	3,030	-0.10%
2021/03/19	3	70.07	4	69.73	69.80	-1	3,003	-0.03%
2021/03/18	0.1	68.30	1	69.50	69.20	-0.9	2,957	-0.03%
2021/03/17	1	67.80	1	67.30	68.20	0	2,960	0.00%
2021/03/16	2	68.20	1	67.60	67.90	1	3,065	0.03%
2021/03/15	1	65.00	0	0.00	65.90	1	3,033	0.03%
2021/03/12	0	0.00	6	65.60	65.10	-6	3,084	-0.19%
2021/03/09	1	64.10	0	0.00	64.30	1	3,316	0.03%
2021/03/08	2	63.80	0	0.00	64.00	2	3,441	0.06%
2021/03/05	2	64.05	0	0.00	64.10	2	3,498	0.06%
2021/03/04	2	65.00	0	0.00	64.50	2	3,606	0.06%
2021/03/03	1	65.30	0	0.00	65.50	1	3,684	0.03%
2021/03/02	3	65.67	0	0.00	64.70	3	3,694	0.08%
2021/02/26	1	65.00	0	0.00	65.90	1	3,718	0.03%
2021/02/25	0	0.00	2	66.20	65.80	-2	3,769	-0.05%
2021/02/24	2	66.70	3	67.23	66.40	-1	3,841	-0.03%
2021/02/23	6	68.68	1	69.30	68.30	5	3,880	0.13%
2021/02/22	1	68.10	1	68.40	68.00	0	3,975	0.00%
2021/02/18	0	0.00	5	67.60	67.40	-5	4,002	-0.12%
2021/02/17	3	66.77	1	65.30	66.20	2	4,053	0.05%
2021/02/05	4	64.73	0	0.00	64.20	4	4,058	0.10%
2021/02/02	3	65.60	0	0.00	65.40	3	4,231	0.07%
2021/02/01	2	65.00	0	0.00	65.90	2	4,302	0.05%
2021/01/29	5	68.20	3.7	68.56	66.70	1.3	4,422	0.03%
2021/01/28	9	68.87	33	69.16	68.70	-24	4,302	-0.56%
2021/01/27	31	67.37	23	69.94	66.30	8	4,085	0.20%
2021/01/26	0	0.00	2	66.45	65.80	-2	3,880	-0.05%
2021/01/20	1	65.00	1	63.90	63.80	0	3,926	0.00%
2021/01/19	1	67.70	3	66.73	66.90	-2	3,938	-0.05%
2021/01/18	4	66.83	2.2	66.85	66.90	1.8	3,929	0.05%
2021/01/15	1	65.80	14.2	65.92	65.90	-13.2	3,882	-0.34%
2021/01/14	3	64.47	0	0.00	65.30	3	3,933	0.08%
2021/01/12	0	0.00	1	62.00	61.30	-1	4,438	-0.02%
2021/01/11	1	62.60	0	0.00	62.30	1	4,486	0.02%
2021/01/07	1	62.00	0	0.00	62.10	1	4,695	0.02%
2021/01/05	4.1	63.32	0	0.00	63.00	4.1	4,934	0.08%
2021/01/04	4	63.90	2	63.90	64.20	2	4,964	0.04%
2020/12/25	0	0.00	1	66.00	64.70	-1	5,363	-0.02%
2020/12/24	5	65.46	3.2	65.59	65.80	1.8	5,420	0.03%
2020/12/23	2	62.60	38	62.69	64.70	-36	5,408	-0.67%
2020/12/22	0	0.00	1	61.80	61.00	-1	5,497	-0.02%
2020/12/18	1	64.00	0	0.00	63.20	1	5,857	0.02%
2020/12/17	5	64.72	4	64.18	64.30	1	5,931	0.02%
2020/12/16	2	64.20	0	0.00	64.10	2	6,066	0.03%
2020/12/15	13	64.38	0	0.00	63.40	13	6,170	0.21%
2020/12/14	0	0.00	1	64.00	63.80	-1	6,381	-0.02%
2020/12/11	26	65.42	0	0.00	63.30	26	6,513	0.40%
2020/12/10	5	65.70	3	65.70	65.30	2	6,504	0.03%
2020/12/09	0	0.00	1	64.00	63.90	-1	6,436	-0.02%
2020/12/08	3	63.03	0	0.00	63.70	3	6,553	0.05%
2020/12/07	1.1	62.18	2	61.70	61.80	-0.9	6,635	-0.01%
2020/12/04	0.1	63.00	0	0.00	62.60	0.1	6,687	0.00%
2020/12/03	14.1	63.74	0	0.00	63.80	14.1	6,785	0.21%
2020/12/02	0.1	67.00	1	68.10	66.20	-0.9	6,765	-0.01%
2020/12/01	3	69.50	0	0.00	69.10	3	6,766	0.04%
2020/11/30	0	0.00	1	70.50	70.50	-1	6,897	-0.01%
2020/11/26	0	0.00	1	69.40	69.40	-1	7,336	-0.01%
2020/11/25	0	0.00	4	70.30	69.70	-4	7,796	-0.05%
2020/11/24	0.1	70.50	1	70.40	70.40	-0.9	7,972	-0.01%
2020/11/23	0	0.00	10	71.00	71.50	-10	8,254	-0.12%
2020/11/20	0	0.00	20	70.60	69.60	-20	8,466	-0.24%
2020/11/19	14	69.45	3	70.87	68.80	11	8,941	0.12%
2020/11/18	1	69.80	34	69.33	69.80	-33	9,056	-0.36%
2020/11/17	1	68.30	0	0.00	68.40	1	9,244	0.01%
2020/11/16	17	69.35	3	69.83	68.70	14	9,482	0.15%
2020/11/13	2	69.00	18	69.28	69.10	-16	9,703	-0.16%
2020/11/12	1	69.10	0	0.00	68.00	1	9,926	0.01%
2020/11/11	5	68.12	7	68.40	67.90	-2	10,340	-0.02%
2020/11/10	8	68.88	4	68.55	68.10	4	10,724	0.04%
2020/11/09	11	68.56	6	68.30	68.90	5	11,240	0.04%
2020/11/06	9	69.09	8	69.75	67.70	1	11,460	0.01%
2020/11/05	2	66.55	2	66.95	66.30	0	11,486	0.00%
2020/11/04	1	66.90	0	0.00	66.80	1	11,654	0.01%
2020/11/03	2	65.80	1	65.70	65.00	1	11,901	0.01%
2020/11/02	1	64.60	0	0.00	64.40	1	12,139	0.01%
2020/10/30	4	64.48	6	65.10	64.00	-2	12,466	-0.02%
2020/10/29	0	0.00	1	64.90	65.00	-1	12,730	-0.01%
2020/10/28	0	0.00	3	67.10	66.20	-3	12,750	-0.02%
2020/10/27	13	67.29	0	0.00	68.00	13	12,776	0.10%
2020/10/26	9	68.22	1	68.50	66.90	8	13,043	0.06%
2020/10/22	1	68.20	3.2	69.43	68.40	-2.2	13,282	-0.02%
2020/10/21	37.2	73.61	29	73.92	69.50	8.2	13,215	0.06%
2020/10/20	7	70.60	6	70.97	71.00	1	12,729	0.01%
2020/10/19	5	69.68	7	69.89	70.10	-2	12,720	-0.02%
2020/10/16	4	69.78	7	68.80	68.60	-3	12,720	-0.02%
2020/10/15	12	70.75	14	70.57	68.50	-2	12,628	-0.02%
2020/10/14	32	70.48	11	71.45	71.90	21	12,530	0.17%
2020/10/13	7	70.21	37	70.16	70.20	-30	12,454	-0.24%
2020/10/12	3	68.83	5	69.24	68.00	-2	12,348	-0.02%
2020/10/08	2	69.60	3	68.80	68.90	-1	12,348	-0.01%
2020/10/07	12	68.62	8	68.56	69.50	4	12,275	0.03%
2020/10/06	9	67.14	6	67.25	66.40	3	12,241	0.02%
2020/10/05	8	65.69	9	66.24	66.70	-1	12,298	-0.01%
2020/09/30	6	63.95	6	63.00	65.20	0	12,311	0.00%
2020/09/29	4	63.25	4	64.18	63.70	0	12,351	0.00%
2020/09/28	3	65.30	4	65.95	65.20	-1	12,376	-0.01%
2020/09/25	8	67.21	6	65.68	65.00	2	12,408	0.02%
2020/09/24	23	69.44	10	69.91	68.00	13	12,452	0.10%
2020/09/23	12	71.35	31	70.98	71.90	-19	12,462	-0.15%
2020/09/22	31	69.75	22	70.07	68.60	9	12,353	0.07%
2020/09/21	9	70.79	2	70.45	71.20	7	12,464	0.06%
2020/09/18	7	71.57	8	72.15	70.60	-1	12,363	-0.01%
2020/09/17	35	72.83	39	71.71	71.10	-4	12,289	-0.03%
2020/09/16	9	71.00	15	70.29	70.30	-6	12,113	-0.05%
2020/09/15	3	67.20	0	0.00	66.80	3	12,036	0.02%
2020/09/14	2	68.15	4	67.70	68.10	-2	12,215	-0.02%
2020/09/11	14	67.54	0	0.00	66.60	14	12,511	0.11%
2020/09/10	8	70.44	6	72.97	69.50	2	12,547	0.02%
2020/09/09	4	69.68	2	70.40	71.00	2	12,540	0.02%
2020/09/08	5	70.60	12	70.73	70.20	-7	12,480	-0.06%
2020/09/07	3	69.17	19	70.64	68.50	-16	12,342	-0.13%
2020/09/04	8	70.59	6	71.08	70.50	2	12,320	0.02%
2020/09/03	21	70.95	21	71.32	70.50	0	12,474	0.00%
2020/09/02	25	72.92	27	73.13	73.00	-2	12,380	-0.02%
2020/09/01	41	74.29	32	74.82	72.50	9	12,242	0.07%
2020/08/31	30	72.92	20	72.88	73.50	10	11,881	0.08%
2020/08/28	13	68.84	20	68.80	69.30	-7	11,452	-0.06%
2020/08/27	29	68.98	23	67.85	66.80	6	11,349	0.05%
2020/08/26	22	67.93	15	67.62	68.10	7	11,088	0.06%
2020/08/25	54	68.20	55	68.02	68.00	-1	10,874	-0.01%
2020/08/24	40	63.56	23	63.92	63.90	17	10,490	0.16%
2020/08/21	7	63.23	6	64.13	62.80	1	10,397	0.01%
2020/08/20	8	63.64	8	63.08	62.60	0	10,254	0.00%
2020/08/19	27	67.58	29	67.80	65.30	-2	10,087	-0.02%
2020/08/18	25	69.46	28	69.05	67.40	-3	9,851	-0.03%
2020/08/17	68	69.15	57	69.68	72.50	11	9,610	0.11%
2020/08/14	36	67.18	39	65.75	68.40	-3	9,199	-0.03%
2020/08/13	57	62.26	44	62.65	62.20	13	8,769	0.15%
2020/08/12	14	57.54	33	56.81	59.00	-19	8,148	-0.23%
2020/08/11	17	53.95	3	54.03	53.70	14	7,837	0.18%
2020/08/10	12	53.43	1	54.80	54.50	11	7,687	0.14%
2020/08/07	26	53.82	33	53.48	53.80	-7	7,532	-0.09%
2020/08/06	16	51.29	9	52.94	50.80	7	7,271	0.10%
2020/08/05	22	51.12	19	51.28	52.40	3	7,014	0.04%
2020/08/04	5	49.26	4	48.38	47.65	1	6,718	0.01%
2020/08/03	2	46.60	5	47.12	46.90	-3	6,440	-0.05%
2020/07/31	5	46.93	5	46.62	46.55	0	6,389	0.00%
2020/07/30	14	47.30	27	46.36	46.75	-13	6,358	-0.20%
2020/07/29	13	44.83	18	45.70	46.50	-5	6,142	-0.08%
2020/07/27	3	43.30	3	42.85	42.50	0	5,856	0.00%
2020/07/23	1	41.90	0	0.00	41.85	1	5,884	0.02%
2020/07/22	4	41.28	6	41.42	42.20	-2	5,902	-0.03%
2020/07/21	0	0.00	8	40.01	40.25	-8	5,859	-0.14%
2020/07/20	8	39.94	9	39.77	40.00	-1	5,885	-0.02%
2020/07/17	2	39.60	0	0.00	39.30	2	5,909	0.03%
2020/07/16	7	39.04	0	0.00	39.45	7	5,928	0.12%
2020/07/15	0	0.00	2	40.90	39.80	-2	5,889	-0.03%
2020/07/13	0	0.00	6	43.10	41.75	-6	5,899	-0.10%
2020/07/10	1	42.20	3	42.47	41.70	-2	5,862	-0.03%
2020/07/09	0	0.00	2	44.73	44.95	-2	5,790	-0.03%
2020/07/08	2	43.95	30	45.00	44.75	-28	5,739	-0.49%
2020/07/07	1	43.70	2	42.33	42.75	-1	5,627	-0.02%
2020/07/06	1	42.60	1	42.00	42.80	0	5,554	0.00%
2020/07/03	12	42.35	16	41.43	41.75	-4	5,510	-0.07%
2020/07/02	8	41.61	67	41.60	41.25	-59	5,425	-1.09%
2020/07/01	6	39.48	40	39.58	39.30	-34	5,310	-0.64%
2020/06/30	7	39.64	6	40.20	40.10	1	5,257	0.02%
2020/06/29	3	37.45	0	0.00	37.80	3	5,209	0.06%
2020/06/24	2	37.20	2	37.50	37.15	0	5,224	0.00%
2020/06/23	10	37.95	4	37.76	37.50	6	5,231	0.11%
2020/06/22	6	37.65	4	37.71	37.20	2	5,196	0.04%
2020/06/19	39	39.33	13	38.34	37.85	26	5,180	0.50%
2020/06/18	3	38.87	34	39.35	39.45	-31	4,987	-0.62%
2020/06/17	8	35.61	8	36.18	35.90	0	4,669	0.00%
2020/06/12	2	32.70	1	33.30	33.30	1	4,416	0.02%
2020/06/11	6	35.00	6	35.00	33.65	0	4,454	0.00%
2020/06/10	6	36.14	4	36.00	35.55	2	4,425	0.05%
2020/06/09	1	36.80	0	0.00	36.65	1	4,268	0.02%
2020/06/08	0	0.00	9	35.65	35.65	-9	4,266	-0.21%
2020/06/04	4	34.95	0	0.00	35.85	4	4,346	0.09%
2020/06/03	16	35.29	5	35.55	34.90	11	4,323	0.25%
2020/06/02	9	34.68	1	34.40	35.05	8	4,203	0.19%
2020/06/01	0	0.00	8	35.35	35.50	-8	4,134	-0.19%
2020/05/29	6	35.87	8	35.99	36.15	-2	4,056	-0.05%
2020/05/28	7	34.89	11	34.83	35.00	-4	3,942	-0.10%
2020/05/27	9	34.06	3	34.07	33.45	6	3,800	0.16%
2020/05/26	6	33.36	7	33.12	33.25	-1	3,756	-0.03%
2020/05/25	1	32.20	0	0.00	32.80	1	3,677	0.03%
2020/05/21	0	0.00	6	30.73	31.90	-6	3,642	-0.16%
2020/05/15	1	29.05	0	0.00	28.85	1	3,583	0.03%
2020/05/14	1	30.35	1	30.55	29.90	0	3,546	0.00%
2020/05/13	3	31.65	4	31.85	31.60	-1	3,513	-0.03%
2020/05/11	2	32.50	8	32.23	32.00	-6	3,488	-0.17%
2020/05/08	3	33.05	1	32.90	32.80	2	3,435	0.06%
2020/05/07	7	33.22	1	33.20	33.25	6	3,423	0.18%
2020/05/06	2	33.43	0	0.00	33.20	2	3,421	0.06%
2020/05/05	9	33.94	5	33.96	34.00	4	3,389	0.12%
2020/05/04	1	32.25	2	32.43	32.20	-1	3,290	-0.03%
2020/04/30	6	33.60	1	33.65	33.45	5	3,289	0.15%
2020/04/29	1	32.85	1	34.00	33.40	0	3,270	0.00%
2020/04/23	0	0.00	3	31.37	31.65	-3	3,276	-0.09%
2020/04/21	3	30.00	2	30.45	29.50	1	3,234	0.03%
2020/04/20	0	0.00	2	31.60	32.00	-2	3,203	-0.06%
2020/04/17	2	32.33	1	33.10	32.00	1	3,225	0.03%
2020/04/15	1	31.60	0	0.00	31.95	1	3,167	0.03%
2020/04/09	1	31.40	1	31.20	31.30	0	3,082	0.00%
2020/04/08	2	31.45	0	0.00	31.50	2	3,068	0.07%
2020/04/07	0	0.00	1	30.50	30.55	-1	3,067	-0.03%
2020/04/01	4	25.49	2	25.80	25.30	2	2,921	0.07%
2020/03/31	5	26.71	6	26.33	26.55	-1	2,890	-0.03%
2020/03/27	1	23.95	2	24.40	24.00	-1	2,750	-0.04%
2020/03/26	2	23.50	3	23.80	24.50	-1	2,734	-0.04%
2020/03/23	1	20.90	0	0.00	20.90	1	3,120	0.03%
2020/03/20	2	23.60	1	23.20	23.20	1	3,200	0.03%
2020/03/19	1	22.10	0	0.00	21.80	1	3,453	0.03%
2020/03/16	3	28.77	4	28.55	28.20	-1	3,997	-0.03%
2020/03/13	0	0.00	3	29.52	31.25	-3	3,945	-0.08%
2020/03/12	4	32.84	19	34.26	32.50	-15	3,852	-0.39%
2020/03/11	16	34.78	24	35.16	35.45	-8	3,867	-0.21%
2020/03/10	1	29.85	1	31.05	32.65	0	3,761	0.00%
2020/03/09	1	31.40	0	0.00	31.15	1	3,662	0.03%
2020/03/06	0	0.00	1	32.80	32.80	-1	3,652	-0.03%
2020/03/05	3	33.40	0	0.00	33.05	3	3,693	0.08%
2020/03/04	0	0.00	3	32.90	32.85	-3	3,694	-0.08%
2020/03/03	1	34.75	1	34.10	33.70	0	3,706	0.00%
2020/02/27	20	32.50	0	0.00	31.90	20	3,673	0.54%
2020/02/26	4	33.46	0	0.00	33.05	4	3,640	0.11%
2020/02/25	10	33.00	0	0.00	33.40	10	3,622	0.28%
2020/02/24	2	33.75	1	33.50	33.50	1	3,605	0.03%
2020/02/19	1	35.10	0	0.00	35.70	1	3,622	0.03%
2020/02/18	2	35.18	2	35.18	35.15	0	3,641	0.00%
2020/02/04	4	37.25	2	37.15	37.75	2	4,067	0.05%
2020/02/03	1	34.10	0	0.00	36.50	1	4,168	0.02%
2020/01/30	10	38.55	0	0.00	37.50	10	4,568	0.22%
2020/01/20	52	40.87	3	41.23	41.60	49	4,567	1.07%
2020/01/17	0	0.00	1	40.00	39.90	-1	4,563	-0.02%
2020/01/16	1	39.30	5	38.94	39.30	-4	4,610	-0.09%
2020/01/15	1	37.90	0	0.00	38.30	1	4,674	0.02%
2020/01/14	0	0.00	3	38.28	38.50	-3	4,783	-0.06%
2020/01/13	0	0.00	1	37.20	37.40	-1	4,853	-0.02%
2020/01/10	2	35.63	0	0.00	35.60	2	4,929	0.04%
2020/01/03	2	37.30	0	0.00	37.30	2	6,787	0.03%
2019/12/31	2	38.40	0	0.00	39.00	2	7,504	0.03%
2019/12/30	0	0.00	5	39.60	39.85	-5	7,489	-0.07%
2019/12/27	0	0.00	1	39.75	39.20	-1	7,535	-0.01%
2019/12/26	1	39.75	1	39.65	39.75	0	7,616	0.00%
2019/12/20	0	0.00	3	39.63	39.80	-3	7,716	-0.04%
2019/12/19	43	39.35	5	39.34	39.05	38	7,609	0.50%
2019/12/18	9	43.13	5	43.03	43.35	4	7,431	0.05%
2019/12/17	0	0.00	2	42.60	43.10	-2	7,484	-0.03%
2019/12/16	7	43.16	39	43.30	43.20	-32	7,401	-0.43%
2019/12/13	18	42.05	4	42.15	41.15	14	7,155	0.20%
2019/12/12	8	39.84	20	39.99	40.85	-12	6,894	-0.17%
2019/12/11	2	37.25	5	37.70	37.80	-3	6,651	-0.05%
2019/12/10	10	36.70	10	36.60	36.55	0	6,868	0.00%
2019/12/06	6	37.22	9	37.80	36.90	-3	7,213	-0.04%
2019/12/05	0	0.00	1	35.80	36.10	-1	7,134	-0.01%
2019/12/02	5	35.75	5	35.55	35.40	0	7,328	0.00%
2019/11/29	5	36.50	5	36.10	36.10	0	7,345	0.00%
2019/11/28	5	36.75	0	0.00	36.85	5	7,385	0.07%
2019/11/22	6	36.42	5	36.15	36.00	1	7,712	0.01%
2019/11/21	1	35.70	0	0.00	36.50	1	7,819	0.01%
2019/11/20	2	36.28	2	36.43	36.15	0	7,883	0.00%
2019/11/19	5	36.90	1	36.85	36.65	4	8,003	0.05%
2019/11/15	1	36.80	2	37.45	36.80	-1	8,235	-0.01%
2019/11/14	2	37.00	0	0.00	37.15	2	8,468	0.02%
2019/11/13	0	0.00	10	36.50	36.40	-10	8,733	-0.11%
2019/11/11	41	36.84	27	35.97	36.40	14	9,150	0.15%
2019/11/06	4	37.86	1	38.20	38.00	3	9,661	0.03%
2019/11/05	10	37.40	1	37.60	38.20	9	9,871	0.09%
2019/11/04	0	0.00	1	38.20	37.55	-1	10,207	-0.01%
2019/11/01	4	37.33	3	37.92	38.00	1	10,398	0.01%
2019/10/31	4	37.66	1	38.30	37.40	3	10,604	0.03%
2019/10/30	9	38.78	13	37.88	37.60	-4	11,345	-0.04%
2019/10/29	1	41.45	3	42.00	41.00	-2	11,324	-0.02%
2019/10/25	4	42.26	2	42.63	41.50	2	11,500	0.02%
2019/10/24	12	43.23	3	43.77	43.10	9	11,493	0.08%
2019/10/23	6	44.38	12	44.32	43.80	-6	11,480	-0.05%
2019/10/22	6	43.61	3	43.58	43.90	3	11,430	0.03%
2019/10/21	14	44.42	7	44.69	44.20	7	11,398	0.06%
2019/10/18	1	44.40	0	0.00	44.95	1	11,464	0.01%
2019/10/17	7	44.24	7	43.96	44.55	0	11,485	0.00%
2019/10/16	67	45.69	53	45.59	43.50	14	11,466	0.12%
2019/10/15	5	41.16	12	42.58	43.45	-7	10,853	-0.06%
2019/10/14	0	0.00	12	40.79	39.50	-12	10,371	-0.12%
2019/10/08	7	39.80	2	38.98	37.30	5	10,275	0.05%
2019/10/07	1	36.85	32	39.46	39.60	-31	9,884	-0.31%
2019/10/04	1.4	36.58	0	0.00	36.00	1.4	9,755	0.01%
2019/10/03	1	36.90	0	0.00	36.70	1	9,868	0.01%
2019/10/02	13	37.27	3	37.38	37.45	10	9,920	0.10%
2019/09/27	3	35.25	1	35.30	35.10	2	10,001	0.02%
2019/09/26	1	37.85	1	37.15	36.55	0	10,049	0.00%
2019/09/24	5	37.50	5	37.80	37.40	0	10,136	0.00%
2019/09/23	2	37.73	4	37.68	37.40	-2	10,108	-0.02%
2019/09/20	7	38.98	3	38.82	38.45	4	10,035	0.04%
2019/09/16	0	0.00	1	39.00	38.20	-1	9,684	-0.01%
2019/09/12	12	40.20	8	39.81	39.20	4	9,625	0.04%
2019/09/11	13	38.93	12	38.43	39.00	1	9,314	0.01%
2019/09/10	1	35.75	5	36.62	37.65	-4	9,092	-0.04%
2019/09/09	3	36.93	3	36.87	36.90	0	8,909	0.00%
2019/09/05	3	37.77	2	37.45	37.80	1	8,807	0.01%
2019/09/02	0	0.00	1	37.85	38.20	-1	8,549	-0.01%
2019/08/29	2	37.23	0	0.00	37.05	2	8,397	0.02%
2019/08/28	6	38.84	4	38.39	38.05	2	8,289	0.02%
2019/08/27	2	37.60	6	37.81	37.15	-4	8,125	-0.05%
2019/08/26	4	37.40	1	37.40	37.00	3	8,056	0.04%
2019/08/22	2	40.78	2	41.38	40.55	0	7,845	0.00%
2019/08/21	10	39.62	9	39.65	41.50	1	7,702	0.01%
2019/08/20	0	0.00	1	40.35	40.10	-1	7,552	-0.01%
2019/08/19	5	42.84	4	42.93	41.90	1	7,402	0.01%
2019/08/16	39	41.96	39	41.75	41.70	0	7,134	0.00%
2019/08/15	7	39.51	6	39.68	39.50	1	6,816	0.01%
2019/08/14	4	40.34	13	40.23	40.50	-9	6,681	-0.13%
2019/08/13	4	37.00	4	37.45	38.60	0	6,335	0.00%
2019/08/12	14	40.30	11	40.56	37.50	3	6,146	0.05%
2019/08/08	3	38.50	3	38.42	39.25	0	5,860	0.00%
2019/08/07	12	36.85	10	36.54	35.70	2	5,612	0.04%
2019/08/06	6	34.84	5	35.54	36.00	1	5,343	0.02%
2019/08/05	9	39.41	3	38.47	37.40	6	4,944	0.12%
2019/08/02	8	42.53	5	40.95	39.55	3	4,705	0.06%
2019/08/01	8	41.63	12.8	41.63	42.90	-4.8	4,364	-0.11%
2019/07/31	1	37.95	1	36.95	39.90	0	3,490	0.00%
2019/07/30	3	36.57	3	36.60	36.75	0	3,115	0.00%
2019/07/29	0	0.00	1	33.95	33.95	-1	2,843	-0.04%
2019/07/26	1	33.90	0	0.00	33.55	1	2,786	0.04%
2019/07/25	0	0.00	5	34.00	32.80	-5	2,671	-0.19%
2019/07/18	5	32.00	1	30.85	30.30	4	2,079	0.19%
2019/07/17	1	29.75	0	0.00	30.00	1	1,856	0.05%
2019/07/12	1	25.70	1	25.10	25.20	0	1,419	0.00%
2019/07/11	0	0.00	1	25.15	25.40	-1	1,318	-0.08%
2019/07/04	2	23.40	2	23.25	23.25	0	667	0.00%
2019/07/03	2	22.65	2	22.68	22.80	0	561	0.00%
2019/07/02	1	20.90	10	22.00	21.95	-9	440	-2.05%
2019/07/01	0	0.00	109	19.61	20.90	-109	329	-33.05%	大賣/鉅額交易
2019/05/23	0.2	17.40	0	0.00	17.50	0.2	312	0.07%
2019/03/28	0	0.00	1	18.70	18.85	-1	183	-0.54%
2019/02/22	0.6	17.85	0	0.00	17.95	0.6	147	0.43%
2019/02/21	0.7	17.75	0	0.00	17.75	0.7	157	0.43%
2019/02/19	0	0.00	2.3	17.69	17.75	-2.3	198	-1.14%
2019/02/12	0.1	17.70	0	0.00	17.80	0.1	205	0.05%
2018/12/05	50.1	17.99	0	0.00	18.10	50.1	396	12.63%
2018/11/19	0	0.00	7	16.50	16.45	-7	418	-1.67%
2018/11/14	0	0.00	0.3	17.00	17.10	-0.3	421	-0.06%
2018/11/13	2	17.00	0	0.00	17.00	2	414	0.48%
2018/11/12	0	0.00	6	16.92	17.00	-6	414	-1.45%
2018/11/09	1	17.00	0.2	16.90	17.00	0.8	431	0.19%
2018/11/08	5	16.82	8	16.78	16.95	-3	428	-0.71%
2018/09/17	1	15.95	0	0.00	16.00	1	888	0.11%
2018/09/07	6	15.70	0	0.00	15.85	6	948	0.63%
2018/08/22	16	17.00	0	0.00	17.00	16	1,037	1.54%
2018/07/25	0	0.00	5	18.65	18.70	-5	800	-0.62%
2018/07/24	0	0.00	1	18.40	18.40	-1	780	-0.13%
2018/07/17	5	17.95	0	0.00	17.95	5	715	0.70%
2018/07/10	2	17.70	5.6	17.33	17.30	-3.6	606	-0.60%
2018/06/11	10	16.60	0	0.00	16.55	10	411	2.43%
2018/06/08	40	16.78	0	0.00	16.75	40	409	9.78%
2018/06/07	0.2	16.80	0	0.00	16.90	0.2	404	0.04%
2018/05/09	20	15.45	0	0.00	15.45	20	384	5.21%
2018/03/28	2	16.60	0	0.00	16.60	2	445	0.45%
2018/03/21	0	0.00	0.2	16.25	16.40	-0.2	412	-0.04%
2018/03/13	0	0.00	5	16.15	16.20	-5	328	-1.52%
2018/01/26	1	17.45	0	0.00	17.40	1	338	0.30%