精元 (2387)-玉山-嘉義券商分點個股進出

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
60.7
漲跌
▲0.1
漲幅
+0.17%
成交量
584張
產業
上市電腦週邊類股
303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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/24	0	0.00	1	59.90	60.30	-1	1,887	-0.05%
2024/04/23	1	58.80	5	59.28	59.40	-4	1,895	-0.21%
2024/04/22	2	59.05	1	59.80	58.80	1	1,897	0.05%
2024/04/19	3	59.47	2	59.30	59.70	1	1,893	0.05%
2024/04/17	0	0.00	1	60.70	60.70	-1	1,893	-0.05%
2024/04/16	6	60.15	0	0.00	59.40	6	1,939	0.31%
2024/04/15	9	61.67	0	0.00	61.30	9	1,928	0.47%
2024/04/12	1	62.00	8	62.63	62.80	-7	1,973	-0.35%
2024/04/11	9	61.78	1	61.90	62.10	8	2,036	0.39%
2024/04/10	11	63.13	10	63.46	62.70	1	2,056	0.05%
2024/04/09	3	62.30	0	0.00	61.90	3	2,057	0.15%
2024/04/08	4	62.70	1	62.70	62.90	3	2,060	0.15%
2024/04/03	9	62.81	3	63.00	62.90	6	2,069	0.29%
2024/04/02	7	63.76	0	0.00	63.60	7	2,080	0.34%
2024/04/01	0	64.70	12	64.41	64.50	-12	2,109	-0.57%
2024/03/29	3	62.70	0	0.00	63.20	3	2,102	0.14%
2024/03/28	8	63.69	0	0.00	63.70	8	2,119	0.38%
2024/03/27	9	62.94	0	0.00	64.20	9	2,174	0.41%
2024/03/26	5	63.62	7	65.20	63.00	-2	2,217	-0.09%
2024/03/25	0	66.30	4	66.08	66.10	-4	2,399	-0.17%
2024/03/22	1	65.51	9	65.74	65.80	-8	2,405	-0.33%
2024/03/21	1	63.50	9	64.47	64.60	-8	2,363	-0.34%
2024/03/20	1	63.62	9	64.03	63.60	-8	2,403	-0.33%
2024/03/19	0	62.00	4	61.95	62.00	-4	2,706	-0.15%
2024/03/18	0	0.00	4	60.83	61.10	-4	3,007	-0.13%
2024/03/13	10	60.93	11.2	61.30	60.30	-1.2	3,032	-0.04%
2024/03/12	16	61.51	0	0.00	61.70	16	3,022	0.53%
2024/03/11	4	62.20	2	62.60	61.30	2	3,028	0.07%
2024/03/08	16	63.85	1	62.90	63.00	15	3,023	0.50%
2024/03/07	2	64.35	1	64.20	64.90	1	2,993	0.03%
2024/03/06	4	64.48	5	64.82	64.70	-1	2,991	-0.03%
2024/03/05	1	63.80	0	0.00	64.60	1	2,959	0.03%
2024/03/04	1	65.00	9	64.66	64.10	-8	2,941	-0.27%
2024/03/01	9	63.91	10	64.45	63.90	-1	2,921	-0.03%
2024/02/29	1	64.40	6	64.10	64.30	-5	2,931	-0.17%
2024/02/27	12	63.64	0	63.35	64.00	12	2,922	0.41%
2024/02/26	6.2	64.13	11	64.40	64.80	-4.8	2,903	-0.17%
2024/02/23	5	62.52	10	62.39	61.90	-5	2,833	-0.18%
2024/02/22	0	62.70	10	62.96	62.90	-10	2,831	-0.35%
2024/02/21	1	61.50	2	62.20	62.00	-1	2,847	-0.03%
2024/02/20	1	61.80	1	61.70	61.40	0	2,877	0.00%
2024/02/19	24	62.03	2	62.05	62.30	22	2,895	0.76%
2024/02/16	7	61.93	18	61.67	61.70	-11	2,911	-0.38%
2024/02/15	2	57.95	7	59.27	59.50	-5	2,838	-0.18%
2024/02/05	0	0.00	1	56.70	57.20	-1	3,016	-0.03%
2024/02/02	1	56.80	3	56.70	56.90	-2	3,166	-0.06%
2024/02/01	13	56.17	12	56.00	55.90	1	3,158	0.03%
2024/01/31	0	0.00	1	56.30	56.30	-1	3,156	-0.03%
2024/01/26	2	56.70	1	56.70	56.60	1	3,178	0.03%
2024/01/25	0	0.00	1	56.80	56.80	-1	3,182	-0.03%
2024/01/24	0	0.00	1	57.20	57.10	-1	3,194	-0.03%
2024/01/23	2	56.80	1	56.80	56.80	1	3,219	0.03%
2024/01/22	0	0.00	2	57.30	57.30	-2	3,219	-0.06%
2024/01/19	0	0.00	2	56.10	56.10	-2	3,213	-0.06%
2024/01/18	2	55.50	2.8	55.11	55.30	-0.8	3,204	-0.02%
2024/01/17	2	56.35	0	0.00	55.70	2	3,191	0.06%
2024/01/16	0	0.00	1	56.90	56.80	-1	3,177	-0.03%
2024/01/15	0	0.00	1	57.00	57.10	-1	3,170	-0.03%
2024/01/12	3	56.23	16	56.21	56.30	-13	3,169	-0.41%
2024/01/11	3	56.30	3	56.60	56.80	0	3,161	0.00%
2024/01/10	3	56.70	3	56.73	56.50	0	3,174	0.00%
2024/01/09	2	58.70	2	58.80	58.50	0	3,128	0.00%
2024/01/08	7	58.60	2	60.30	57.80	5	3,119	0.16%
2024/01/05	1	59.21	7.1	59.58	59.20	-6.1	3,063	-0.20%
2024/01/04	5	58.12	1	57.70	57.70	4	2,995	0.13%
2024/01/03	4	58.93	0	0.00	58.80	4	2,962	0.14%
2024/01/02	0	0.00	7	59.97	59.50	-7	2,947	-0.24%
2023/12/29	5	58.80	1	59.60	59.40	4	2,931	0.14%
2023/12/28	5	59.14	0	0.00	59.00	5	2,921	0.17%
2023/12/27	6	59.54	11	59.97	59.60	-5	2,907	-0.17%
2023/12/26	4	58.80	0	0.00	58.60	4	2,870	0.14%
2023/12/25	10	58.50	10	58.41	58.10	0	2,862	0.00%
2023/12/22	28.1	60.26	2	59.85	59.30	26.1	2,838	0.92%
2023/12/21	3	59.27	6	60.60	60.60	-3	2,778	-0.11%
2023/12/20	8	60.99	34	60.83	60.20	-26	2,720	-0.96%
2023/12/19	16	57.51	2	57.60	58.40	14	2,501	0.56%
2023/12/18	1	58.30	0	0.00	58.10	1	2,467	0.04%
2023/12/15	18	59.38	10	59.26	58.50	8	2,461	0.32%
2023/12/14	51.4	60.65	34	60.05	59.50	17.4	2,421	0.72%
2023/12/13	8	60.91	29	61.87	62.80	-21	2,101	-1.00%
2023/12/12	11	56.98	0	0.00	57.10	11	1,811	0.61%
2023/12/11	1	56.60	0	0.00	56.60	1	1,864	0.05%
2023/12/08	1	56.90	4	57.20	57.00	-3	2,017	-0.15%
2023/12/07	0	0.00	4	57.00	56.60	-4	2,007	-0.20%
2023/12/06	10	56.62	6	56.57	56.80	4	2,014	0.20%
2023/12/05	10	55.86	0	0.00	55.10	10	2,039	0.49%
2023/12/04	0	0.00	4	56.40	56.20	-4	2,025	-0.20%
2023/12/01	7	55.80	4	55.85	55.70	3	2,039	0.15%
2023/11/29	8	55.35	1	55.50	54.90	7	2,047	0.34%
2023/11/28	0	55.20	0	0.00	55.30	0	2,046	0.00%
2023/11/27	0	0.00	2	54.50	54.50	-2	2,043	-0.10%
2023/11/24	0	0.00	8	56.10	56.00	-8	2,018	-0.40%
2023/11/21	0	0.00	1	56.40	56.40	-1	2,006	-0.05%
2023/11/20	0	0.00	5	57.10	56.70	-5	1,992	-0.25%
2023/11/17	5	57.68	1	57.97	58.20	4	1,951	0.20%
2023/11/16	0	57.00	4.1	57.00	56.80	-4.1	1,896	-0.22%
2023/11/15	1	56.61	1.6	56.51	56.40	-0.6	1,861	-0.03%
2023/11/14	6	56.13	2.2	56.36	56.20	3.8	1,814	0.21%
2023/11/13	8	56.72	21	55.76	55.90	-13	1,779	-0.73%
2023/11/10	9	52.86	22.4	53.61	53.70	-13.4	1,556	-0.86%
2023/11/08	0	0.00	9	50.00	50.20	-9	1,466	-0.61%
2023/11/06	3.6	50.22	0	0.00	50.20	3.6	1,544	0.23%
2023/11/03	0	49.60	0	0.00	49.75	0	1,532	0.00%
2023/11/01	13	49.84	1	49.90	49.75	12	1,507	0.80%
2023/10/31	2	50.20	0	0.00	49.40	2	1,496	0.13%
2023/10/27	14	48.56	1	48.50	48.15	13	1,466	0.89%
2023/10/25	0	0.00	0	48.10	48.10	0	1,475	0.00%
2023/10/24	0	0.00	0	47.30	47.70	0	1,480	0.00%
2023/10/20	0	0.00	0.8	46.80	47.30	-0.8	1,516	-0.05%
2023/10/19	2	47.90	5	48.29	48.00	-3	1,520	-0.20%
2023/10/16	1	48.35	0	0.00	48.80	1	1,505	0.07%
2023/10/12	0	0.00	0	48.10	48.15	0	1,522	0.00%
2023/10/11	9	47.89	0	0.00	47.95	9	1,522	0.59%
2023/10/05	0	0.00	0	48.50	48.10	0	1,551	0.00%
2023/09/27	0	0.00	7	47.03	47.35	-7	1,777	-0.39%
2023/09/26	1	46.81	1	47.20	47.10	0	1,786	0.00%
2023/09/25	7	48.56	0.1	48.65	48.50	7	1,777	0.39%
2023/09/21	1.1	48.02	3	48.53	48.55	-1.9	1,765	-0.11%
2023/09/20	0	0.00	11	49.67	49.55	-11	1,751	-0.63%
2023/09/19	2	50.50	5	50.82	50.80	-3	1,731	-0.17%
2023/09/18	1	51.70	3	52.10	51.80	-2	1,705	-0.12%
2023/09/15	0	0.00	1	51.30	51.50	-1	1,666	-0.06%
2023/09/14	1	50.70	0	51.00	51.30	1	1,639	0.06%
2023/09/13	1	50.02	5	51.06	50.80	-4	1,572	-0.25%
2023/09/12	0	0.00	7	47.50	47.70	-7	1,405	-0.50%
2023/09/11	2	47.05	1	47.20	46.85	1	1,392	0.07%
2023/09/08	0	0.00	29	46.41	48.15	-29	1,370	-2.12%
2023/09/07	1	46.85	1.1	46.98	47.00	-0.1	1,321	-0.01%
2023/09/06	0	0.00	7	46.92	46.80	-7	1,314	-0.53%
2023/09/05	22	45.23	2	45.68	46.00	20	1,291	1.55%
2023/09/04	1	44.10	0	0.00	44.30	1	1,250	0.08%
2023/09/01	1	44.45	19	44.21	44.30	-18	1,249	-1.44%
2023/08/31	0.1	44.80	0	0.00	44.60	0.1	1,246	0.01%
2023/08/30	0.2	44.36	0	0.00	44.50	0.2	1,250	0.02%
2023/08/29	2	44.43	0	0.00	44.25	2	1,250	0.16%
2023/08/28	1	44.80	1	45.40	44.50	0	1,247	0.00%
2023/08/25	0	0.00	1	45.00	44.90	-1	1,229	-0.08%
2023/08/24	3	44.77	1	45.30	44.70	2	1,225	0.16%
2023/08/23	1	44.60	0	0.00	44.75	1	1,211	0.08%
2023/08/22	0	0.00	2	45.05	45.00	-2	1,200	-0.17%
2023/08/18	2	44.70	0	0.00	45.00	2	1,191	0.17%
2023/08/16	0	0.00	19	44.59	44.65	-19	1,159	-1.64%
2023/08/15	22	44.64	26	44.55	44.55	-4	1,150	-0.35%
2023/08/14	5	43.87	1	44.80	43.35	4	1,113	0.36%
2023/08/11	1	43.25	2	44.53	43.90	-1	1,083	-0.09%
2023/08/10	0	0.00	2	42.20	42.10	-2	1,009	-0.20%
2023/08/09	0	0.00	1	42.80	42.65	-1	1,011	-0.10%
2023/08/07	0	0.00	0.1	42.59	42.60	-0.1	1,133	-0.01%
2023/08/02	1	41.55	0	0.00	41.55	1	1,347	0.07%
2023/08/01	0	41.69	0	0.00	42.25	0	1,348	0.00%
2023/07/31	0	42.50	0	0.00	42.35	0	1,345	0.00%
2023/07/18	2	41.40	0	0.00	41.10	2	1,389	0.14%
2023/07/13	0	0.00	0.1	41.60	41.20	-0.1	1,378	-0.01%
2023/07/12	0.2	42.07	4	41.38	41.95	-3.8	1,396	-0.27%
2023/07/11	2	40.55	1	40.55	40.85	1	1,409	0.07%
2023/07/10	16	45.07	1	45.20	44.95	15	1,380	1.09%
2023/07/07	5	44.83	0	0.00	44.65	5	1,341	0.37%
2023/07/06	0.1	45.70	0	0.00	45.50	0.1	1,313	0.01%
2023/07/05	0	0.00	8	45.16	45.10	-8	1,253	-0.64%
2023/07/04	22	44.38	9	44.69	44.75	13	1,225	1.06%
2023/07/03	1	44.20	0	0.00	44.20	1	1,218	0.08%
2023/06/30	1	43.40	0	0.00	43.65	1	1,218	0.08%
2023/06/29	1	43.15	0	0.00	43.30	1	1,231	0.08%
2023/06/28	0	43.80	0	0.00	42.85	0	1,243	0.00%
2023/06/27	0.6	43.40	0	0.00	42.85	0.6	1,264	0.05%
2023/06/26	0	0.00	0	43.50	43.35	0	1,279	0.00%
2023/06/21	0.4	43.20	1	43.05	43.15	-0.6	1,302	-0.05%
2023/06/19	0	0.00	2	43.00	43.25	-2	1,351	-0.15%
2023/06/16	0.9	43.10	0	0.00	43.00	0.9	1,405	0.06%
2023/06/15	1	43.50	0	0.00	43.40	1	1,460	0.07%
2023/06/14	0	0.00	1	43.35	43.40	-1	1,456	-0.07%
2023/06/13	1.1	42.31	0	0.00	42.65	1.1	1,449	0.08%
2023/06/09	0	0.00	3	42.60	42.75	-3	1,444	-0.21%
2023/06/07	1	41.90	0	0.00	42.00	1	1,442	0.07%
2023/06/05	1	42.05	0	0.00	42.25	1	1,452	0.07%
2023/06/02	4	41.86	0	0.00	41.95	4	1,449	0.28%
2023/06/01	0	0.00	5	41.60	41.80	-5	1,446	-0.35%
2023/05/26	0	0.00	1	40.85	40.75	-1	1,435	-0.07%
2023/05/25	0	0.00	2	40.85	40.90	-2	1,435	-0.14%
2023/05/23	2	41.20	0	0.00	41.20	2	1,428	0.14%
2023/05/22	0	0.00	2	40.75	40.80	-2	1,421	-0.14%
2023/05/19	0	0.00	1	40.40	40.35	-1	1,418	-0.07%
2023/05/17	5	40.45	0	0.00	40.40	5	1,400	0.36%
2023/05/16	0	0.00	1	40.45	40.25	-1	1,391	-0.07%
2023/05/15	0	0.00	5	40.25	40.40	-5	1,381	-0.36%
2023/05/12	0	0.00	1	40.55	40.80	-1	1,374	-0.07%
2023/05/11	18	40.40	14.1	39.99	40.00	3.9	1,346	0.29%
2023/05/10	14	42.77	2	43.13	42.80	12	1,252	0.96%
2023/05/09	5	46.76	5	47.45	47.45	0	1,109	0.00%
2023/05/03	11	45.49	2	45.00	45.35	9	1,000	0.90%
2023/04/26	5	43.50	0	0.00	43.60	5	915	0.55%
2023/04/21	1	43.60	10	44.15	43.70	-9	887	-1.01%
2023/04/18	1	44.50	15	44.75	44.65	-14	845	-1.66%
2023/04/17	0.1	45.18	0	0.00	44.95	0.1	831	0.01%
2023/04/14	5	46.10	2	45.88	45.80	3	795	0.38%
2023/04/13	0	0.00	2	45.10	45.15	-2	752	-0.27%
2023/04/06	2	44.50	0	0.00	44.45	2	679	0.29%
2023/03/27	10	44.70	0	0.00	44.40	10	606	1.65%
2023/03/24	10	44.20	0	0.00	44.10	10	585	1.71%
2023/03/21	0	0.00	1	42.60	43.55	-1	520	-0.19%
2023/03/10	0	0.00	2	39.80	39.70	-2	431	-0.46%
2023/03/07	0	0.00	1	40.20	40.20	-1	440	-0.23%
2023/02/24	1	39.15	0	0.00	39.20	1	445	0.22%
2023/02/16	1	38.85	0	0.00	38.85	1	500	0.20%
2023/02/02	1	38.80	0	0.00	39.05	1	630	0.16%
2023/01/10	0	0.00	1	38.00	38.00	-1	657	-0.15%
2023/01/05	1	38.55	0	0.00	38.60	1	672	0.15%
2022/12/28	1	38.50	0	0.00	37.70	1	696	0.14%
2022/12/27	0	0.00	1	39.00	38.75	-1	698	-0.14%
2022/12/20	0	0.00	1	40.30	39.60	-1	740	-0.14%
2022/12/09	1	41.30	2	41.40	40.75	-1	890	-0.11%
2022/12/07	2	40.15	1	39.50	39.45	1	922	0.11%
2022/12/01	1	41.35	2	41.40	40.60	-1	1,010	-0.10%
2022/11/18	0	0.00	2	41.00	40.70	-2	1,016	-0.20%
2022/11/17	2	40.30	0	0.00	40.65	2	1,008	0.20%
2022/11/15	0	0.00	7	40.39	40.40	-7	994	-0.70%
2022/11/14	0	0.00	1	40.20	40.35	-1	984	-0.10%
2022/11/11	2	40.00	2	40.95	40.25	0	980	0.00%
2022/11/10	1	39.45	0	0.00	40.25	1	954	0.10%
2022/11/09	0	0.00	1	39.70	39.85	-1	917	-0.11%
2022/11/08	0	0.00	1	39.05	38.80	-1	914	-0.11%
2022/11/07	1	38.80	0	0.00	38.85	1	916	0.11%
2022/11/04	0	0.00	1	38.30	38.50	-1	965	-0.10%
2022/11/03	1	38.00	1	38.00	38.35	0	1,044	0.00%
2022/11/01	1	37.00	0	0.00	37.35	1	1,066	0.09%
2022/10/31	0	0.00	2	36.15	36.10	-2	1,062	-0.19%
2022/10/27	2	35.20	0	0.00	35.50	2	1,071	0.19%
2022/10/25	1	35.40	0	0.00	35.25	1	1,082	0.09%
2022/10/20	0	0.00	16	35.21	35.00	-16	1,099	-1.46%
2022/10/18	1	36.00	0	0.00	36.30	1	1,095	0.09%
2022/10/11	1	35.45	0	0.00	35.55	1	1,157	0.09%
2022/10/06	0	0.00	4	37.54	37.60	-4	1,276	-0.31%
2022/10/05	20	37.58	0	0.00	37.75	20	1,283	1.56%
2022/10/03	1	35.75	2	36.60	37.10	-1	1,269	-0.08%
2022/09/29	1	36.00	0	0.00	35.95	1	1,262	0.08%
2022/09/26	1	37.20	0	0.00	36.80	1	1,236	0.08%
2022/09/23	0	0.00	2	38.50	38.05	-2	1,232	-0.16%
2022/09/22	3	39.43	2	39.30	39.30	1	1,219	0.08%
2022/09/21	2	40.90	2	39.70	39.60	0	1,208	0.00%
2022/09/20	3	41.27	5	41.20	40.85	-2	1,180	-0.17%
2022/09/19	1	40.90	2	41.40	41.60	-1	1,142	-0.09%
2022/09/16	1	40.30	0	0.00	40.80	1	1,105	0.09%
2022/09/15	0	0.00	1	40.65	40.40	-1	1,070	-0.09%
2022/09/14	5	39.20	12	40.02	40.25	-7	1,041	-0.67%
2022/09/13	5	39.90	1	40.50	39.80	4	1,021	0.39%
2022/09/08	0	0.00	1	38.60	39.10	-1	962	-0.10%
2022/08/31	0	0.00	8	38.53	38.65	-8	892	-0.90%
2022/08/30	1	37.75	0	0.00	38.20	1	888	0.11%
2022/08/26	1	39.05	3	39.22	38.65	-2	876	-0.23%
2022/08/24	1	36.75	0	0.00	36.50	1	823	0.12%
2022/08/23	1	36.75	1	36.75	36.75	0	824	0.00%
2022/08/22	1	37.70	1	37.40	37.30	0	823	0.00%
2022/08/19	1	37.80	1	37.65	37.60	0	821	0.00%
2022/08/18	1	37.50	0	0.00	37.70	1	820	0.12%
2022/08/17	1	37.65	1	37.40	37.50	0	817	0.00%
2022/08/16	1	37.60	2	37.68	37.60	-1	812	-0.12%
2022/08/15	2	37.25	0	0.00	37.60	2	804	0.25%
2022/08/12	2	38.15	0	0.00	38.10	2	787	0.25%
2022/08/11	3	38.25	0	0.00	38.10	3	780	0.38%
2022/08/10	1	39.55	9	40.33	41.10	-8	728	-1.10%
2022/08/09	0	0.00	1	38.20	38.80	-1	652	-0.15%
2022/08/05	5	36.45	0	0.00	37.30	5	620	0.81%
2022/08/02	0	0.00	6	37.38	37.40	-6	612	-0.98%
2022/08/01	6	38.53	0	0.00	38.50	6	608	0.99%
2022/07/26	0	0.00	13	37.76	37.10	-13	587	-2.21%
2022/07/25	2	38.08	1	38.15	38.00	1	581	0.17%
2022/07/22	1	38.40	0	0.00	38.40	1	573	0.17%
2022/07/21	1	37.40	3.5	37.54	38.35	-2.5	555	-0.45%
2022/07/20	0	0.00	0.2	37.50	37.50	-0.2	535	-0.03%
2022/07/19	1	37.00	1	37.00	37.00	0	524	0.00%
2022/07/18	1.5	37.50	0	37.70	37.50	1.5	516	0.28%
2022/07/15	32	38.69	13	38.45	38.40	19	500	3.80%
2022/07/14	0	0.00	2	37.50	38.20	-2	422	-0.47%
2022/07/13	0.2	36.45	0	0.00	37.05	0.2	381	0.05%
2022/07/05	1	33.80	0	0.00	34.10	1	352	0.28%
2022/06/10	0	0.00	1	37.80	37.90	-1	380	-0.26%
2022/06/06	1	38.00	0	0.00	37.95	1	376	0.27%
2022/05/30	1	36.55	0	0.00	36.80	1	404	0.25%
2022/05/23	0	0.00	1	35.70	35.80	-1	414	-0.24%
2022/05/05	1	37.00	9	36.95	37.30	-8	419	-1.91%
2022/05/04	0	0.00	1	37.10	37.00	-1	417	-0.24%
2022/04/29	13	37.64	0	0.00	37.85	13	424	3.06%
2022/04/26	1	37.90	0	0.00	37.90	1	433	0.23%
2022/04/25	1	38.05	0	0.00	37.85	1	433	0.23%
2022/04/20	1	39.70	0	0.00	39.40	1	432	0.23%
2022/04/18	0	0.00	1	40.30	39.90	-1	441	-0.23%
2022/04/08	0	0.00	15	40.63	40.80	-15	620	-2.42%
2022/04/07	1	40.80	0	0.00	40.50	1	646	0.15%
2022/04/06	0	0.00	20	41.10	41.55	-20	654	-3.06%
2022/03/30	10	42.30	0	0.00	42.25	10	701	1.43%
2022/03/28	17	41.87	16	41.83	42.15	1	707	0.14%
2022/03/25	2	41.80	0	0.00	41.80	2	715	0.28%
2022/03/24	3	41.87	0	0.00	41.95	3	728	0.41%
2022/03/23	4	42.26	1	42.00	42.00	3	729	0.41%
2022/03/21	27	41.54	0	0.00	41.45	27	738	3.66%
2022/03/15	1	39.80	0	0.00	39.70	1	841	0.12%
2022/03/11	1	40.75	0	0.00	40.60	1	1,140	0.09%
2022/03/10	0	0.00	26	40.71	40.75	-26	1,154	-2.25%
2022/03/07	26	39.51	0	0.00	38.90	26	1,244	2.09%
2022/02/25	1	40.75	0	0.00	40.60	1	1,294	0.08%
2022/02/23	1	42.05	0	0.00	42.05	1	1,288	0.08%
2022/02/22	1	42.60	0	0.00	42.15	1	1,285	0.08%
2022/02/17	1	43.60	0	0.00	43.50	1	1,301	0.08%
2022/02/10	1	44.50	1	45.30	44.60	0	1,306	0.00%
2022/01/24	1	44.00	8	43.80	44.00	-7	1,294	-0.54%
2022/01/14	1	45.10	1	45.10	45.00	0	1,279	0.00%
2022/01/12	0	0.00	1	46.60	46.30	-1	1,298	-0.08%
2022/01/10	0	0.00	1	46.80	46.95	-1	1,293	-0.08%
2022/01/06	0	0.00	2	47.00	47.00	-2	1,279	-0.16%
2022/01/05	1	47.30	2	47.60	47.65	-1	1,272	-0.08%
2022/01/04	4	48.88	4	49.09	48.80	0	1,248	0.00%
2022/01/03	3	47.65	0	0.00	48.85	3	1,180	0.25%
2021/12/27	0	0.00	1	44.90	44.90	-1	1,081	-0.09%
2021/12/23	15	45.03	0	0.00	45.00	15	1,067	1.41%
2021/12/22	11	44.50	0	0.00	45.00	11	1,059	1.04%
2021/12/21	3	44.70	0	0.00	44.70	3	1,050	0.29%
2021/12/20	10	44.69	0	0.00	44.40	10	1,046	0.96%
2021/12/13	2	46.80	1	47.20	46.50	1	1,005	0.10%
2021/12/10	1	48.15	0	0.00	48.05	1	974	0.10%
2021/12/09	0	0.00	1	49.00	48.75	-1	964	-0.10%
2021/12/08	13	49.52	6	49.30	49.30	7	929	0.75%
2021/12/07	4	49.23	4	49.75	50.30	0	800	0.00%
2021/12/06	0	0.00	1	45.85	45.80	-1	632	-0.16%
2021/12/03	2	45.78	3	45.80	46.45	-1	626	-0.16%
2021/12/01	2	46.45	0	0.00	46.95	2	594	0.34%
2021/11/29	0	0.00	1	42.70	42.60	-1	493	-0.20%
2021/11/24	1	42.85	0	0.00	43.25	1	483	0.21%
2021/11/23	1	43.40	0	0.00	43.00	1	484	0.21%
2021/11/18	0	0.00	1	44.00	44.10	-1	495	-0.20%
2021/11/04	0	0.00	8	43.35	42.95	-8	686	-1.17%
2021/11/02	9	43.51	0	0.00	43.00	9	717	1.25%
2021/10/15	0	0.00	3	42.90	42.85	-3	1,344	-0.22%
2021/10/14	0	0.00	2	42.50	42.70	-2	1,356	-0.15%
2021/10/13	0	0.00	1	42.45	42.70	-1	1,371	-0.07%
2021/10/07	2	44.10	0	0.00	44.45	2	1,439	0.14%
2021/10/05	0	0.00	2	42.88	43.10	-2	1,524	-0.13%
2021/10/01	1	43.50	0	0.00	43.50	1	1,536	0.07%
2021/09/30	1	44.70	0	0.00	44.70	1	1,544	0.06%
2021/09/22	2	43.90	0	0.00	43.80	2	1,587	0.13%
2021/09/10	1	45.85	0	0.00	46.00	1	1,627	0.06%
2021/09/03	5	48.83	4	48.61	48.75	1	1,646	0.06%
2021/09/02	1	49.00	0	0.00	48.00	1	1,644	0.06%
2021/09/01	1	48.95	0	0.00	48.85	1	1,647	0.06%
2021/08/31	2	47.18	0	0.00	47.60	2	1,650	0.12%
2021/08/27	3	47.32	0	0.00	47.25	3	1,717	0.17%
2021/08/20	0	0.00	1	46.60	46.60	-1	1,786	-0.06%
2021/08/19	1	47.15	0	0.00	46.60	1	1,782	0.06%
2021/08/16	1	49.90	2	49.00	48.45	-1	1,748	-0.06%
2021/08/13	2	50.45	1	50.40	50.60	1	1,713	0.06%
2021/08/12	1	51.20	1	50.90	50.60	0	1,713	0.00%
2021/08/10	1	51.50	0	0.00	51.70	1	1,732	0.06%
2021/08/09	0	0.00	3	54.33	54.10	-3	1,728	-0.17%
2021/08/06	2	55.20	0	0.00	54.60	2	1,734	0.12%
2021/08/05	3	55.63	2	55.70	55.70	1	1,740	0.06%
2021/08/03	0	0.00	1	57.50	57.40	-1	1,800	-0.06%
2021/07/30	0	0.00	8	55.69	55.30	-8	1,777	-0.45%
2021/07/29	4	55.10	1	54.00	54.50	3	1,735	0.17%
2021/07/28	1	55.90	1	56.10	55.80	0	1,734	0.00%
2021/07/27	2	58.05	1	58.70	57.60	1	1,731	0.06%
2021/07/26	3	57.83	4	58.68	57.90	-1	1,699	-0.06%
2021/07/23	10	58.72	83	58.24	59.10	-73	1,619	-4.51%
2021/07/22	0	0.00	3	55.70	57.50	-3	1,426	-0.21%
2021/07/21	0	0.00	2	52.20	52.80	-2	1,347	-0.15%
2021/07/20	6	51.80	0	0.00	51.80	6	1,337	0.45%
2021/07/14	2	52.80	2	52.00	54.00	0	1,312	0.00%
2021/07/12	2	50.10	2	49.80	50.00	0	1,252	0.00%
2021/07/09	1	50.50	0	0.00	50.50	1	1,229	0.08%
2021/07/08	2	51.50	0	0.00	51.40	2	1,252	0.16%
2021/07/05	0	0.00	1	53.00	52.90	-1	1,298	-0.08%
2021/07/02	10	51.30	1	51.30	51.50	9	1,311	0.69%
2021/07/01	1	52.50	0	0.00	52.10	1	1,318	0.08%
2021/06/30	11	52.99	0	0.00	53.20	11	1,330	0.83%
2021/06/29	4	53.45	0	0.00	53.10	4	1,347	0.30%
2021/06/28	4	53.55	2	54.00	54.30	2	1,354	0.15%
2021/06/25	47	53.95	0	0.00	53.70	47	1,358	3.46%
2021/06/24	1	54.20	2	54.00	53.80	-1	1,377	-0.07%
2021/06/23	0	0.00	2	52.50	54.60	-2	1,392	-0.14%
2021/06/22	0	0.00	2	53.10	52.40	-2	1,437	-0.14%
2021/06/11	1	55.40	0	0.00	55.70	1	1,830	0.05%
2021/06/07	2	56.90	1	57.00	57.10	1	1,922	0.05%
2021/06/04	1	57.40	0	0.00	57.80	1	1,914	0.05%
2021/05/28	0	0.00	1	56.40	56.40	-1	1,830	-0.05%
2021/05/25	2	55.65	0	0.00	55.70	2	1,884	0.11%
2021/05/21	0	0.00	4	55.00	56.30	-4	1,946	-0.21%
2021/05/20	4	52.20	0	0.00	52.70	4	1,950	0.21%
2021/05/19	1	50.00	1	52.00	52.20	0	1,956	0.00%
2021/05/18	2	51.35	0	0.00	52.30	2	1,972	0.10%
2021/05/12	0	0.00	4	53.50	54.40	-4	2,013	-0.20%
2021/05/10	2	60.70	0	0.00	61.00	2	2,009	0.10%
2021/05/04	1	59.00	3	57.57	58.20	-2	2,676	-0.07%
2021/05/03	2	61.40	0	0.00	60.90	2	2,658	0.08%
2021/04/28	1	63.70	1	64.30	63.50	0	2,691	0.00%
2021/04/27	1	64.20	1	64.10	64.50	0	2,735	0.00%
2021/04/23	4	62.95	0	0.00	63.50	4	2,890	0.14%
2021/04/22	3	63.20	0	0.00	62.70	3	2,986	0.10%
2021/04/21	2	63.35	0	0.00	63.30	2	3,040	0.07%
2021/04/20	7	64.17	0	0.00	63.90	7	3,057	0.23%
2021/04/15	0	0.00	10	64.50	64.50	-10	3,088	-0.32%
2021/04/14	4	63.10	15	63.50	63.40	-11	3,106	-0.35%
2021/04/13	9	64.79	0	0.00	64.10	9	3,112	0.29%
2021/04/12	15	65.80	0	0.00	65.30	15	3,118	0.48%
2021/04/09	6	65.88	1	66.10	65.90	5	3,114	0.16%
2021/04/08	2	66.75	0	0.00	66.70	2	3,110	0.06%
2021/04/06	0	0.00	1	65.60	66.40	-1	3,091	-0.03%
2021/04/01	7	65.27	0	0.00	65.10	7	3,087	0.23%
2021/03/31	2	66.50	3	66.50	66.20	-1	3,096	-0.03%
2021/03/30	4	66.00	0	0.00	65.80	4	3,170	0.13%
2021/03/29	3	65.60	2	65.70	65.70	1	3,223	0.03%
2021/03/25	3	65.33	3	65.50	64.80	0	3,223	0.00%
2021/03/24	3	66.87	3	66.87	66.60	0	3,182	0.00%
2021/03/23	2	69.65	3	70.57	70.60	-1	3,079	-0.03%
2021/03/22	5	69.82	1	69.30	69.10	4	3,030	0.13%
2021/03/19	2	69.80	6	69.92	69.80	-4	3,003	-0.13%
2021/03/18	4	69.00	2	68.50	69.20	2	2,957	0.07%
2021/03/16	1	68.00	0	0.00	67.90	1	3,065	0.03%
2021/03/08	2	63.80	1	63.60	64.00	1	3,441	0.03%
2021/03/03	0	0.00	2	65.10	65.50	-2	3,684	-0.05%
2021/03/02	2	65.55	2	65.90	64.70	0	3,694	0.00%
2021/02/26	1	65.80	1	66.20	65.90	0	3,718	0.00%
2021/02/24	0	0.00	1	68.00	66.40	-1	3,841	-0.03%
2021/02/23	1	68.80	1	69.00	68.30	0	3,880	0.00%
2021/02/22	5	67.90	0	0.00	68.00	5	3,975	0.13%
2021/02/18	1	67.60	1	67.20	67.40	0	4,002	0.00%
2021/02/17	1	65.50	1	66.40	66.20	0	4,053	0.00%
2021/02/04	2	65.00	0	0.00	64.80	2	4,109	0.05%
2021/02/01	2	66.50	3	65.20	65.90	-1	4,302	-0.02%
2021/01/29	4	69.55	3	66.70	66.70	1	4,422	0.02%
2021/01/28	3	69.10	3	69.57	68.70	0	4,302	0.00%
2021/01/27	1	70.00	0	0.00	66.30	1	4,085	0.02%
2021/01/26	2	65.50	0	0.00	65.80	2	3,880	0.05%
2021/01/19	2	67.50	6	67.48	66.90	-4	3,938	-0.10%
2021/01/18	11	67.20	8	65.70	66.90	3	3,929	0.08%
2021/01/15	4	66.55	26	64.37	65.90	-22	3,882	-0.57%
2021/01/14	0	0.00	10	63.46	65.30	-10	3,933	-0.25%
2021/01/13	1	62.40	0	0.00	62.00	1	4,401	0.02%
2021/01/08	25	61.92	0	0.00	61.70	25	4,584	0.55%
2021/01/07	0	0.00	1	61.90	62.10	-1	4,695	-0.02%
2021/01/06	4	61.60	0	0.00	62.20	4	4,805	0.08%
2021/01/05	1	63.00	3	63.30	63.00	-2	4,934	-0.04%
2021/01/04	4	64.00	0	0.00	64.20	4	4,964	0.08%
2020/12/31	0	0.00	2	65.10	64.90	-2	5,063	-0.04%
2020/12/29	2	64.80	0	0.00	64.40	2	5,215	0.04%
2020/12/25	0	0.00	20	65.20	64.70	-20	5,363	-0.37%
2020/12/24	3	66.20	2	66.00	65.80	1	5,420	0.02%
2020/12/23	20	62.05	2	62.75	64.70	18	5,408	0.33%
2020/12/21	1	62.20	0	0.00	62.30	1	5,671	0.02%
2020/12/18	1	63.90	1	64.20	63.20	0	5,857	0.00%
2020/12/16	0	0.00	1	63.90	64.10	-1	6,066	-0.02%
2020/12/15	1	63.20	11	63.30	63.40	-10	6,170	-0.16%
2020/12/11	1	64.50	11	64.80	63.30	-10	6,513	-0.15%
2020/12/10	11	65.51	17	65.69	65.30	-6	6,504	-0.09%
2020/12/09	3	64.37	0	0.00	63.90	3	6,436	0.05%
2020/12/08	10	62.98	1	63.10	63.70	9	6,553	0.14%
2020/12/07	5	61.60	0	0.00	61.80	5	6,635	0.08%
2020/12/04	2	62.85	4	62.90	62.60	-2	6,687	-0.03%
2020/12/03	11	64.62	0	0.00	63.80	11	6,785	0.16%
2020/12/02	5	67.02	0	0.00	66.20	5	6,765	0.07%
2020/12/01	1	69.50	0	0.00	69.10	1	6,766	0.01%
2020/11/30	0	0.00	10	70.60	70.50	-10	6,897	-0.14%
2020/11/27	0	0.00	1	71.00	69.50	-1	6,956	-0.01%
2020/11/26	0	0.00	1	70.20	69.40	-1	7,336	-0.01%
2020/11/25	0	0.00	21	70.86	69.70	-21	7,796	-0.27%
2020/11/20	2	69.60	11	69.11	69.60	-9	8,466	-0.11%
2020/11/19	0	0.00	3	70.60	68.80	-3	8,941	-0.03%
2020/11/18	0	0.00	15	68.81	69.80	-15	9,056	-0.17%
2020/11/16	3	70.13	0	0.00	68.70	3	9,482	0.03%
2020/11/13	1	69.00	20	68.80	69.10	-19	9,703	-0.20%
2020/11/12	1	69.50	0	0.00	68.00	1	9,926	0.01%
2020/11/11	0	0.00	1	69.00	67.90	-1	10,340	-0.01%
2020/11/10	0	0.00	31	69.03	68.10	-31	10,724	-0.29%
2020/11/09	3	68.63	0	0.00	68.90	3	11,240	0.03%
2020/11/06	4	69.00	4	70.48	67.70	0	11,460	0.00%
2020/11/05	1	66.30	0	0.00	66.30	1	11,486	0.01%
2020/11/02	0	0.00	10	64.00	64.40	-10	12,139	-0.08%
2020/10/30	0	0.00	20	65.04	64.00	-20	12,466	-0.16%
2020/10/29	11	64.78	3	65.30	65.00	8	12,730	0.06%
2020/10/28	6	66.45	73	66.42	66.20	-67	12,750	-0.53%
2020/10/26	12	67.76	0	0.00	66.90	12	13,043	0.09%
2020/10/23	0	0.00	1	69.50	69.40	-1	13,250	-0.01%
2020/10/22	8	69.41	11	68.17	68.40	-3	13,282	-0.02%
2020/10/21	25	72.45	5	73.96	69.50	20	13,215	0.15%
2020/10/20	1	70.50	1	70.60	71.00	0	12,729	0.00%
2020/10/16	10	68.76	8	69.39	68.60	2	12,720	0.02%
2020/10/15	2	69.30	1	69.80	68.50	1	12,628	0.01%
2020/10/14	12	70.28	10	71.42	71.90	2	12,530	0.02%
2020/10/13	1	71.00	2	71.05	70.20	-1	12,454	-0.01%
2020/10/08	5	68.56	5	69.08	68.90	0	12,348	0.00%
2020/10/07	4	68.90	6	68.50	69.50	-2	12,275	-0.02%
2020/10/06	9	67.21	31	67.07	66.40	-22	12,241	-0.18%
2020/10/05	17	66.56	17	66.06	66.70	0	12,298	0.00%
2020/09/30	27	62.57	0	0.00	65.20	27	12,311	0.22%
2020/09/29	0	0.00	1	65.80	63.70	-1	12,351	-0.01%
2020/09/25	2	66.00	1	64.70	65.00	1	12,408	0.01%
2020/09/24	34	68.96	13	68.87	68.00	21	12,452	0.17%
2020/09/23	6	71.55	7	71.11	71.90	-1	12,462	-0.01%
2020/09/22	31	69.42	0	0.00	68.60	31	12,353	0.25%
2020/09/21	13	69.01	15	69.67	71.20	-2	12,464	-0.02%
2020/09/18	4.1	71.52	1	71.40	70.60	3.1	12,363	0.03%
2020/09/17	28	71.61	43	72.97	71.10	-15	12,289	-0.12%
2020/09/16	17	70.65	3	70.73	70.30	14	12,113	0.12%
2020/09/15	2	67.90	2	67.90	66.80	0	12,036	0.00%
2020/09/14	0	0.00	2	68.75	68.10	-2	12,215	-0.02%
2020/09/11	2	68.60	0	0.00	66.60	2	12,511	0.02%
2020/09/10	3	72.00	3	72.47	69.50	0	12,547	0.00%
2020/09/09	9	69.57	10	70.11	71.00	-1	12,540	-0.01%
2020/09/08	10	70.82	8	70.43	70.20	2	12,480	0.02%
2020/09/07	10	70.74	15	69.57	68.50	-5	12,342	-0.04%
2020/09/04	6	69.73	8	68.99	70.50	-2	12,320	-0.02%
2020/09/03	20	72.17	26	72.65	70.50	-6	12,474	-0.05%
2020/09/02	22	72.72	9	71.90	73.00	13	12,380	0.11%
2020/09/01	52	73.90	40	73.51	72.50	12	12,242	0.10%
2020/08/31	18	72.79	20	74.06	73.50	-2	11,881	-0.02%
2020/08/28	14	69.41	14	69.16	69.30	0	11,452	0.00%
2020/08/27	23	69.33	14	68.66	66.80	9	11,349	0.08%
2020/08/26	10	67.74	16	68.19	68.10	-6	11,088	-0.05%
2020/08/25	21	67.26	15	69.41	68.00	6	10,874	0.06%
2020/08/24	27	63.04	25	63.88	63.90	2	10,490	0.02%
2020/08/21	26	62.68	13	62.84	62.80	13	10,397	0.13%
2020/08/20	17	61.63	20	61.75	62.60	-3	10,254	-0.03%
2020/08/19	59	67.56	17	67.22	65.30	42	10,087	0.42%
2020/08/18	62	69.90	47	68.99	67.40	15	9,851	0.15%
2020/08/17	51	68.77	29	69.62	72.50	22	9,610	0.23%
2020/08/14	16	66.81	11	67.53	68.40	5	9,199	0.05%
2020/08/13	16	62.20	22	62.65	62.20	-6	8,769	-0.07%
2020/08/12	5	56.06	4	57.53	59.00	1	8,148	0.01%
2020/08/11	1	54.90	3	54.17	53.70	-2	7,837	-0.03%
2020/08/10	0	0.00	1	53.60	54.50	-1	7,687	-0.01%
2020/08/07	1	53.10	1	55.00	53.80	0	7,532	0.00%
2020/08/06	16	52.83	18	51.20	50.80	-2	7,271	-0.03%
2020/08/05	17	50.21	14	51.48	52.40	3	7,014	0.04%
2020/08/04	1	49.10	1	50.50	47.65	0	6,718	0.00%
2020/08/03	5	46.55	0	0.00	46.90	5	6,440	0.08%
2020/07/31	0	0.00	3	47.05	46.55	-3	6,389	-0.05%
2020/07/30	2	46.93	2	47.40	46.75	0	6,358	0.00%
2020/07/29	6	44.93	8	44.79	46.50	-2	6,142	-0.03%
2020/07/28	3	42.78	4	43.40	42.95	-1	5,892	-0.02%
2020/07/27	2	42.70	2	43.30	42.50	0	5,856	0.00%
2020/07/24	0	0.00	7	42.29	41.65	-7	5,849	-0.12%
2020/07/23	2	41.83	1	41.95	41.85	1	5,884	0.02%
2020/07/22	1	42.50	0	0.00	42.20	1	5,902	0.02%
2020/07/21	0	0.00	2	40.45	40.25	-2	5,859	-0.03%
2020/07/17	6	40.03	1	40.50	39.30	5	5,909	0.08%
2020/07/16	0	0.00	1	38.75	39.45	-1	5,928	-0.02%
2020/07/15	2	39.73	0	0.00	39.80	2	5,889	0.03%
2020/07/14	1	40.90	2	42.50	40.80	-1	5,915	-0.02%
2020/07/13	2	41.70	0	0.00	41.75	2	5,899	0.03%
2020/07/10	2	41.85	1	43.00	41.70	1	5,862	0.02%
2020/07/09	2	44.43	1	45.00	44.95	1	5,790	0.02%
2020/07/08	3	44.15	4	44.46	44.75	-1	5,739	-0.02%
2020/07/07	10	43.95	10	42.75	42.75	0	5,627	0.00%
2020/07/02	0	0.00	3	41.58	41.25	-3	5,425	-0.06%
2020/07/01	1	39.75	0	0.00	39.30	1	5,310	0.02%
2020/06/30	1	40.10	1	38.35	40.10	0	5,257	0.00%
2020/06/24	0	0.00	1	37.30	37.15	-1	5,224	-0.02%
2020/06/23	1	38.15	0	0.00	37.50	1	5,231	0.02%
2020/06/22	1	37.50	4	37.35	37.20	-3	5,196	-0.06%
2020/06/19	4	38.43	3	38.78	37.85	1	5,180	0.02%
2020/06/18	1	39.25	9	39.26	39.45	-8	4,987	-0.16%
2020/06/17	12	36.41	5	36.13	35.90	7	4,669	0.15%
2020/06/16	3	34.57	13	34.38	34.55	-10	4,502	-0.22%
2020/06/11	3	35.20	6	34.36	33.65	-3	4,454	-0.07%
2020/06/10	19	36.16	4	38.68	35.55	15	4,425	0.34%
2020/06/09	2	36.55	3	36.62	36.65	-1	4,268	-0.02%
2020/06/08	3	35.83	0	0.00	35.65	3	4,266	0.07%
2020/06/05	0	0.00	2	36.23	35.50	-2	4,345	-0.05%
2020/06/03	6	35.63	6	35.05	34.90	0	4,323	0.00%
2020/06/02	0	0.00	4	34.61	35.05	-4	4,203	-0.10%
2020/06/01	1	35.60	0	0.00	35.50	1	4,134	0.02%
2020/05/29	3	35.92	3	35.70	36.15	0	4,056	0.00%
2020/05/28	2	35.18	5	34.56	35.00	-3	3,942	-0.08%
2020/05/27	0	0.00	51	33.91	33.45	-51	3,800	-1.34%
2020/05/26	57	33.31	2	33.23	33.25	55	3,756	1.46%
2020/05/25	1	31.30	0	0.00	32.80	1	3,677	0.03%
2020/05/22	2	31.50	0	0.00	31.20	2	3,647	0.05%
2020/05/21	0	0.00	15	30.60	31.90	-15	3,642	-0.41%
2020/05/20	0	0.00	3	29.55	29.10	-3	3,580	-0.08%
2020/05/18	4	28.90	3	29.25	28.75	1	3,564	0.03%
2020/05/14	4	31.00	5	31.64	29.90	-1	3,546	-0.03%
2020/05/13	4	31.79	0	0.00	31.60	4	3,513	0.11%
2020/05/12	0	0.00	1	32.65	32.35	-1	3,502	-0.03%
2020/05/08	5	33.25	4	33.16	32.80	1	3,435	0.03%
2020/05/06	21	33.44	3	34.00	33.20	18	3,421	0.53%
2020/05/05	2	33.15	15	34.32	34.00	-13	3,389	-0.38%
2020/04/29	4	33.24	4	33.91	33.40	0	3,270	0.00%
2020/04/28	14	33.60	16	33.20	33.30	-2	3,216	-0.06%
2020/04/27	0	0.00	2	31.95	32.20	-2	3,203	-0.06%
2020/04/23	13	31.60	9	31.25	31.65	4	3,276	0.12%
2020/04/22	1	29.40	12	30.50	30.80	-11	3,273	-0.34%
2020/04/21	17	30.01	8	29.98	29.50	9	3,234	0.28%
2020/04/20	1	31.30	0	0.00	32.00	1	3,203	0.03%
2020/04/17	4	32.55	2	33.50	32.00	2	3,225	0.06%
2020/04/16	0	0.00	6	31.49	32.00	-6	3,168	-0.19%
2020/04/14	19	31.80	14	31.61	31.50	5	3,148	0.16%
2020/04/13	2	30.70	2	31.28	30.00	0	3,105	0.00%
2020/04/10	9	31.02	5	31.76	30.70	4	3,082	0.13%
2020/04/09	11	31.40	10	32.19	31.30	1	3,082	0.03%
2020/04/08	7	31.40	7	30.93	31.50	0	3,068	0.00%
2020/04/07	14	29.84	11	29.57	30.55	3	3,067	0.10%
2020/04/06	9	26.64	20	26.90	27.80	-11	2,988	-0.37%
2020/04/01	8	25.87	2	25.90	25.30	6	2,921	0.21%
2020/03/31	26	26.20	14	26.57	26.55	12	2,890	0.42%
2020/03/30	11	23.96	25	24.39	25.10	-14	2,764	-0.51%
2020/03/27	15	24.86	1	24.35	24.00	14	2,750	0.51%
2020/03/26	4	22.98	21	23.72	24.50	-17	2,734	-0.62%
2020/03/25	25	23.00	27	23.12	22.85	-2	2,835	-0.07%
2020/03/24	8	21.83	9	22.23	22.15	-1	3,032	-0.03%
2020/03/23	12	21.17	2	21.55	20.90	10	3,120	0.32%
2020/03/20	16	22.75	21	23.51	23.20	-5	3,200	-0.16%
2020/03/18	0	0.00	2	24.20	24.20	-2	3,747	-0.05%
2020/03/17	5	27.00	4	27.43	25.40	1	3,991	0.03%
2020/03/16	11	29.95	3	30.83	28.20	8	3,997	0.20%
2020/03/13	2	31.25	9	29.93	31.25	-7	3,945	-0.18%
2020/03/12	1	32.70	1	34.50	32.50	0	3,852	0.00%
2020/03/11	15	34.72	6	34.15	35.45	9	3,867	0.23%
2020/03/10	10	31.89	20	31.39	32.65	-10	3,761	-0.27%
2020/03/05	3	32.95	1	33.80	33.05	2	3,693	0.05%
2020/03/03	16	34.03	16	33.72	33.70	0	3,706	0.00%
2020/03/02	0	0.00	9	31.78	32.25	-9	3,682	-0.24%
2020/02/27	4	32.70	3	33.30	31.90	1	3,673	0.03%
2020/02/26	16	33.87	8	33.50	33.05	8	3,640	0.22%
2020/02/25	0	0.00	4	33.38	33.40	-4	3,622	-0.11%
2020/02/24	20	34.60	2	33.55	33.50	18	3,605	0.50%
2020/02/07	1	37.40	1	36.70	36.30	0	3,899	0.00%
2020/02/06	3	38.03	1	37.90	37.90	2	3,939	0.05%
2020/01/20	12	41.35	15	41.48	41.60	-3	4,567	-0.07%
2020/01/17	0	0.00	1	39.90	39.90	-1	4,563	-0.02%
2020/01/16	1	39.45	1	39.70	39.30	0	4,610	0.00%
2020/01/13	3	37.13	5	37.21	37.40	-2	4,853	-0.04%
2020/01/10	1	35.50	0	0.00	35.60	1	4,929	0.02%
2020/01/09	2	36.20	1	35.85	35.90	1	5,147	0.02%
2020/01/08	1	36.00	0	0.00	36.10	1	5,915	0.02%
2020/01/07	1	36.60	0	0.00	36.50	1	6,491	0.02%
2020/01/06	1	37.00	1	37.30	37.10	0	6,662	0.00%
2020/01/03	1	38.10	2	38.00	37.30	-1	6,787	-0.01%
2020/01/02	1	38.50	1	39.05	38.55	0	7,228	0.00%
2019/12/31	1	38.85	0	0.00	39.00	1	7,504	0.01%
2019/12/30	0	0.00	1	39.20	39.85	-1	7,489	-0.01%
2019/12/27	1	39.25	0	0.00	39.20	1	7,535	0.01%
2019/12/24	2	39.70	2	39.80	39.70	0	7,703	0.00%
2019/12/20	1	39.65	2	39.78	39.80	-1	7,716	-0.01%
2019/12/19	4	39.28	5	39.42	39.05	-1	7,609	-0.01%
2019/12/16	14	43.17	17	43.22	43.20	-3	7,401	-0.04%
2019/12/13	14	42.42	10	41.89	41.15	4	7,155	0.06%
2019/12/12	1	40.85	4	38.69	40.85	-3	6,894	-0.04%
2019/12/11	0	0.00	1	37.30	37.80	-1	6,651	-0.02%
2019/12/09	2	37.15	1	37.15	37.15	1	7,069	0.01%
2019/12/06	4	37.39	2	37.85	36.90	2	7,213	0.03%
2019/11/27	2	36.75	1	36.90	36.50	1	7,443	0.01%
2019/11/19	1	36.65	0	0.00	36.65	1	8,003	0.01%
2019/11/15	0	0.00	2	36.80	36.80	-2	8,235	-0.02%
2019/11/13	1	36.55	0	0.00	36.40	1	8,733	0.01%
2019/11/12	1	36.65	0	0.00	36.85	1	8,846	0.01%
2019/11/08	2	37.78	1	37.65	38.10	1	9,222	0.01%
2019/11/06	1	37.85	1	38.70	38.00	0	9,661	0.00%
2019/11/04	1	37.55	1	38.15	37.55	0	10,207	0.00%
2019/11/01	1	38.15	0	0.00	38.00	1	10,398	0.01%
2019/10/31	0	0.00	1	38.00	37.40	-1	10,604	-0.01%
2019/10/30	18	39.14	17	38.53	37.60	1	11,345	0.01%
2019/10/29	2	41.48	0	0.00	41.00	2	11,324	0.02%
2019/10/25	1	42.80	1	41.85	41.50	0	11,500	0.00%
2019/10/23	0	0.00	2	44.40	43.80	-2	11,480	-0.02%
2019/10/22	1	43.30	7	44.16	43.90	-6	11,430	-0.05%
2019/10/21	4	44.65	1	44.15	44.20	3	11,398	0.03%
2019/10/17	8	44.26	10	44.25	44.55	-2	11,485	-0.02%
2019/10/16	110	45.45	109	45.75	43.50	1	11,466	0.01%	大買/大賣/
2019/10/15	5	42.60	5	43.16	43.45	0	10,853	0.00%
2019/10/14	0	0.00	1	39.30	39.50	-1	10,371	-0.01%
2019/10/09	5	38.01	6	38.16	38.35	-1	10,313	-0.01%
2019/10/08	266	39.38	266	39.58	37.30	0	10,275	0.00%	大買/大賣/
2019/10/07	7	38.56	2	38.85	39.60	5	9,884	0.05%
2019/10/03	2	37.25	0	0.00	36.70	2	9,868	0.02%
2019/10/02	9	37.18	9	37.39	37.45	0	9,920	0.00%
2019/09/27	4	36.15	4	35.13	35.10	0	10,001	0.00%
2019/09/26	1	37.75	0	0.00	36.55	1	10,049	0.01%
2019/09/24	0	0.00	3	37.75	37.40	-3	10,136	-0.03%
2019/09/23	3	37.70	11	38.32	37.40	-8	10,108	-0.08%
2019/09/20	6	39.13	9	39.12	38.45	-3	10,035	-0.03%
2019/09/17	1	37.00	0	0.00	37.15	1	9,763	0.01%
2019/09/12	8	40.26	5	40.63	39.20	3	9,625	0.03%
2019/09/11	5	38.89	4	39.04	39.00	1	9,314	0.01%
2019/09/10	3	36.67	4	36.03	37.65	-1	9,092	-0.01%
2019/09/05	1	36.95	1	37.40	37.80	0	8,807	0.00%
2019/09/04	6	36.91	6	37.20	36.65	0	8,716	0.00%
2019/09/03	1	37.70	0	0.00	37.20	1	8,612	0.01%
2019/09/02	2	37.30	2	37.60	38.20	0	8,549	0.00%
2019/08/30	4	37.30	0	0.00	37.30	4	8,486	0.05%
2019/08/29	2	36.80	3	37.00	37.05	-1	8,397	-0.01%
2019/08/28	5	38.93	2	39.00	38.05	3	8,289	0.04%
2019/08/27	4	37.66	2	37.90	37.15	2	8,125	0.02%
2019/08/26	5	37.88	4	37.59	37.00	1	8,056	0.01%
2019/08/23	3	40.32	3	40.05	39.60	0	7,933	0.00%
2019/08/22	1	40.85	1	41.20	40.55	0	7,845	0.00%
2019/08/21	3	39.52	3	39.33	41.50	0	7,702	0.00%
2019/08/20	4	41.58	3	41.40	40.10	1	7,552	0.01%
2019/08/19	7	42.74	9	42.38	41.90	-2	7,402	-0.03%
2019/08/16	6	41.58	6	41.67	41.70	0	7,134	0.00%
2019/08/15	5	39.47	4	39.75	39.50	1	6,816	0.01%
2019/08/14	5	40.49	10.5	41.06	40.50	-5.5	6,681	-0.08%
2019/08/13	1	39.00	0	0.00	38.60	1	6,335	0.02%
2019/08/08	3	37.10	3	37.10	39.25	0	5,860	0.00%
2019/08/07	1	36.30	1	35.80	35.70	0	5,612	0.00%
2019/08/06	2	34.53	4	35.51	36.00	-2	5,343	-0.04%
2019/08/05	10	38.56	11	38.27	37.40	-1	4,944	-0.02%
2019/08/02	2	41.13	0	0.00	39.55	2	4,705	0.04%
2019/08/01	5	42.02	6	41.37	42.90	-1	4,364	-0.02%
2019/07/31	14	38.33	12	38.55	39.90	2	3,490	0.06%
2019/07/30	6	36.40	6	36.37	36.75	0	3,115	0.00%
2019/07/29	1	33.80	0	0.00	33.95	1	2,843	0.04%
2019/07/25	0	0.00	4	33.70	32.80	-4	2,671	-0.15%
2019/07/24	1	34.15	2	34.30	34.20	-1	2,579	-0.04%
2019/07/22	4	33.76	9	33.92	33.55	-5	2,412	-0.21%
2019/07/19	5	31.24	3	31.97	32.80	2	2,226	0.09%
2019/07/18	5	32.44	2	31.75	30.30	3	2,079	0.14%
2019/07/17	3	29.97	4	28.66	30.00	-1	1,856	-0.05%
2019/07/16	5	27.01	3	27.33	27.30	2	1,670	0.12%
2019/07/15	3	26.00	4	25.98	26.40	-1	1,554	-0.06%
2019/07/12	1	25.35	1	25.35	25.20	0	1,419	0.00%
2019/07/11	2	25.38	3.7	25.15	25.40	-1.7	1,318	-0.13%
2019/07/10	4	25.31	2.6	25.46	25.40	1.4	1,228	0.11%
2019/07/09	2	25.10	2.2	25.60	26.50	-0.2	1,049	-0.01%
2019/07/08	2	25.38	2	25.35	25.80	0	890	0.00%
2019/07/05	0	0.00	0.4	24.35	24.50	-0.4	770	-0.05%
2019/07/04	0	0.00	1.8	23.33	23.25	-1.8	667	-0.26%
2019/07/03	0	0.00	7.9	21.71	22.80	-7.9	561	-1.41%
2019/07/02	0	0.00	1	21.25	21.95	-1	440	-0.23%
2019/07/01	1	20.85	0	0.00	20.90	1	329	0.30%
2019/06/20	0	0.00	0.2	17.75	17.85	-0.2	249	-0.06%
2019/04/11	0	0.00	1	19.25	19.20	-1	283	-0.35%
2019/04/03	0.2	18.85	0	0.00	18.90	0.2	220	0.07%
2019/02/21	0.1	17.75	0	0.00	17.75	0.1	157	0.07%
2018/12/21	0.1	17.50	0	0.00	17.60	0.1	309	0.03%
2018/12/11	0	0.00	0.6	17.85	17.85	-0.6	354	-0.17%
2018/12/07	0	0.00	0.9	17.95	18.00	-0.9	378	-0.24%
2018/11/02	1	15.70	1	15.75	15.70	0	460	0.00%
2018/10/11	0	0.00	2	14.60	14.90	-2	649	-0.31%
2018/10/03	0	0.00	2	16.10	16.10	-2	738	-0.27%
2018/09/05	0	0.00	2	16.00	15.85	-2	1,033	-0.19%
2018/08/30	0	0.00	3	16.53	16.55	-3	1,015	-0.30%
2018/08/27	0.1	16.80	0	0.00	16.85	0.1	1,043	0.01%
2018/08/24	2	17.00	0	0.00	16.90	2	1,037	0.19%
2018/08/17	1	17.40	0	0.00	17.20	1	1,034	0.10%
2018/08/16	1	16.80	0	0.00	16.85	1	1,029	0.10%
2018/08/14	1	17.60	0	0.00	18.00	1	995	0.10%
2018/08/07	2	19.10	0	0.00	19.30	2	926	0.22%
2018/08/03	0	0.00	4	18.60	18.75	-4	909	-0.44%
2018/07/25	0	0.00	0.4	18.65	18.70	-0.4	800	-0.05%
2018/07/23	0	0.00	5	18.21	18.25	-5	776	-0.64%
2018/07/17	1	18.00	1	18.00	17.95	0	715	0.00%
2018/07/16	1	17.50	0	0.00	17.95	1	695	0.14%
2018/07/11	2	17.13	0	0.00	16.80	2	617	0.32%
2018/06/19	0	0.00	26	16.65	16.65	-26	510	-5.09%
2018/06/07	0	0.00	1	16.90	16.90	-1	404	-0.25%
2018/05/25	0.1	15.35	0	0.00	15.45	0.1	365	0.03%
2018/05/07	0.2	15.20	0.6	15.20	15.25	-0.5	385	-0.12%
2018/05/02	0.1	15.40	0	0.00	15.50	0.1	396	0.03%
2018/04/30	0.1	15.40	0	0.00	15.55	0.1	407	0.02%
2018/04/26	1	15.40	0	0.00	15.40	1	459	0.22%
2018/04/24	1.2	15.51	0	0.00	15.60	1.2	452	0.25%
2018/04/20	2	16.05	0	0.00	16.00	2	444	0.45%
2018/04/18	0.1	16.10	0	0.00	16.15	0.1	444	0.02%
2018/03/22	0	0.00	10	16.25	16.05	-10	422	-2.36%
2018/03/20	0	0.00	4.4	15.95	16.05	-4.4	399	-1.11%
2018/03/12	0.2	15.85	0	0.00	15.95	0.2	325	0.05%
2018/03/05	10	16.15	0	0.00	16.15	10	312	3.20%
2018/02/05	1	16.85	0	0.00	16.95	1	318	0.31%
2018/01/30	1	17.50	0	0.00	17.50	1	342	0.29%
2018/01/25	0	0.00	1	17.70	17.35	-1	335	-0.30%
2018/01/23	1	17.85	0	0.00	18.05	1	318	0.31%