精元 (2387)-富邦-陽明券商分點個股進出

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
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－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/19	2.1	59.33	0	0.00	59.70	2.1	1,893	0.11%
2024/04/18	2.1	60.35	4	60.40	60.20	-1.9	1,884	-0.10%
2024/04/17	1.1	59.90	2	60.80	60.70	-0.9	1,893	-0.05%
2024/04/16	13.1	59.80	1	59.30	59.40	12.1	1,939	0.62%
2024/04/15	5.1	61.80	0	0.00	61.30	5.1	1,928	0.26%
2024/04/12	2	62.35	0	0.00	62.80	2	1,973	0.10%
2024/04/10	0	0.00	3	63.73	62.70	-3	2,056	-0.15%
2024/04/09	7	62.14	0	0.00	61.90	7	2,057	0.34%
2024/04/08	0	0.00	1	62.90	62.90	-1	2,060	-0.05%
2024/04/03	6	62.82	0	0.00	62.90	6	2,069	0.29%
2024/04/02	2	64.30	6	63.72	63.60	-4	2,080	-0.19%
2024/04/01	0	0.00	5	64.48	64.50	-5	2,109	-0.24%
2024/03/29	2	63.15	0	0.00	63.20	2	2,102	0.10%
2024/03/28	0	0.00	1	64.60	63.70	-1	2,119	-0.05%
2024/03/27	1	63.10	2	63.80	64.20	-1	2,174	-0.05%
2024/03/26	9	63.78	2	65.80	63.00	7	2,217	0.32%
2024/03/25	9	65.73	7	66.31	66.10	2	2,399	0.08%
2024/03/22	8	65.44	12	65.88	65.80	-4	2,405	-0.17%
2024/03/21	4	63.70	13	64.07	64.60	-9	2,363	-0.38%
2024/03/20	5	63.42	6.1	63.91	63.60	-1.1	2,403	-0.05%
2024/03/18	0	0.00	4	59.80	61.10	-4	3,007	-0.13%
2024/03/15	2	60.00	0	0.00	60.00	2	3,015	0.07%
2024/03/14	0	0.00	1	61.00	60.00	-1	3,023	-0.03%
2024/03/13	3	60.90	0.1	61.10	60.30	2.9	3,032	0.10%
2024/03/12	8.4	61.41	0	0.00	61.70	8.4	3,022	0.28%
2024/03/11	1	61.40	0	0.00	61.30	1	3,028	0.03%
2024/03/08	3	63.53	1	65.80	63.00	2	3,023	0.07%
2024/03/07	2	64.85	0.3	64.40	64.90	1.8	2,993	0.06%
2024/03/06	6	64.93	4.1	65.08	64.70	1.9	2,991	0.06%
2024/03/05	8	64.25	5	64.12	64.60	3	2,959	0.10%
2024/03/04	7.3	64.67	1	64.80	64.10	6.3	2,941	0.22%
2024/03/01	0	0.00	6	64.47	63.90	-6	2,921	-0.21%
2024/02/29	0	0.00	1	63.80	64.30	-1	2,931	-0.03%
2024/02/27	4	64.10	12.3	63.72	64.00	-8.3	2,922	-0.28%
2024/02/26	10.3	63.91	11	64.17	64.80	-0.7	2,903	-0.03%
2024/02/23	3	62.70	8.4	62.52	61.90	-5.4	2,833	-0.19%
2024/02/22	2	62.85	3	62.97	62.90	-1	2,831	-0.04%
2024/02/21	0	0.00	15	61.79	62.00	-15	2,847	-0.53%
2024/02/20	0	0.00	3	61.80	61.40	-3	2,877	-0.10%
2024/02/19	6	62.05	4	62.00	62.30	2	2,895	0.07%
2024/02/16	21	61.70	58	61.76	61.70	-37	2,911	-1.27%
2024/02/15	4	58.90	5	58.96	59.50	-1	2,838	-0.04%
2024/02/05	0	0.00	1	57.30	57.20	-1	3,016	-0.03%
2024/02/01	1	56.30	5	56.00	55.90	-4	3,158	-0.13%
2024/01/30	0	0.00	1	56.70	56.50	-1	3,157	-0.03%
2024/01/29	1	57.00	1	56.90	56.80	0	3,167	0.00%
2024/01/26	0	0.00	1	56.70	56.60	-1	3,178	-0.03%
2024/01/25	1	57.00	0	0.00	56.80	1	3,182	0.03%
2024/01/24	0	0.00	1	57.50	57.10	-1	3,194	-0.03%
2024/01/23	3	56.77	0	0.00	56.80	3	3,219	0.09%
2024/01/19	1	55.60	1	56.10	56.10	0	3,213	0.00%
2024/01/18	3	55.20	5	54.80	55.30	-2	3,204	-0.06%
2024/01/17	2	56.05	0	0.00	55.70	2	3,191	0.06%
2024/01/16	6	56.88	0	0.00	56.80	6	3,177	0.19%
2024/01/15	7	57.04	0	0.00	57.10	7	3,170	0.22%
2024/01/10	5	56.54	2	56.60	56.50	3	3,174	0.09%
2024/01/09	1	58.20	3	58.63	58.50	-2	3,128	-0.06%
2024/01/08	7	59.21	5	58.78	57.80	2	3,119	0.06%
2024/01/05	10	59.39	12	59.44	59.20	-2	3,063	-0.07%
2024/01/04	14	57.72	11	57.64	57.70	3	2,995	0.10%
2024/01/03	3	59.07	1	58.90	58.80	2	2,962	0.07%
2024/01/02	2	59.80	3	59.90	59.50	-1	2,947	-0.03%
2023/12/29	0.5	59.40	2	59.05	59.40	-1.5	2,931	-0.05%
2023/12/28	1	59.70	2	59.15	59.00	-1	2,921	-0.03%
2023/12/26	3	58.70	0	0.00	58.60	3	2,870	0.10%
2023/12/25	19	58.44	9	58.24	58.10	10	2,862	0.35%
2023/12/22	6	60.32	9	59.82	59.30	-3	2,838	-0.11%
2023/12/21	17	60.56	5	60.54	60.60	12	2,778	0.43%
2023/12/20	76	61.54	74	60.90	60.20	2	2,720	0.07%
2023/12/19	5	57.42	3	57.63	58.40	2	2,501	0.08%
2023/12/18	13	58.54	12	58.12	58.10	1	2,467	0.04%
2023/12/15	8	58.95	6	59.30	58.50	2	2,461	0.08%
2023/12/14	86	60.98	43.5	60.47	59.50	42.6	2,421	1.76%
2023/12/13	74	60.51	99	60.90	62.80	-25	2,101	-1.19%
2023/12/12	2	57.00	1	56.90	57.10	1	1,811	0.06%
2023/12/11	6	56.75	2	56.70	56.60	4	1,864	0.21%
2023/12/08	0	0.00	2	57.40	57.00	-2	2,017	-0.10%
2023/12/07	0	0.00	1	57.00	56.60	-1	2,007	-0.05%
2023/12/06	0	0.00	2	56.35	56.80	-2	2,014	-0.10%
2023/12/05	2	55.15	2	55.10	55.10	0	2,039	0.00%
2023/12/04	8	56.21	2	56.30	56.20	6	2,025	0.30%
2023/12/01	4.4	55.91	5	55.90	55.70	-0.6	2,039	-0.03%
2023/11/30	10	55.03	1	55.30	55.30	9	2,056	0.44%
2023/11/29	1	55.10	0	0.00	54.90	1	2,047	0.05%
2023/11/28	0.2	55.00	3	54.93	55.30	-2.9	2,046	-0.14%
2023/11/27	0.2	55.07	8	55.33	54.50	-7.8	2,043	-0.38%
2023/11/24	1.2	56.39	0	0.00	56.00	1.2	2,018	0.06%
2023/11/22	0	0.00	4	56.30	56.60	-4	2,007	-0.20%
2023/11/21	2	57.00	2	56.40	56.40	0	2,006	0.00%
2023/11/20	8	57.24	11	56.92	56.70	-3	1,992	-0.15%
2023/11/17	6	57.97	12	57.28	58.20	-6	1,951	-0.31%
2023/11/16	1	56.80	4	56.90	56.80	-3	1,896	-0.16%
2023/11/15	5	57.06	10.2	56.85	56.40	-5.2	1,861	-0.28%
2023/11/14	33	56.00	6.3	55.99	56.20	26.7	1,814	1.47%
2023/11/13	36	56.59	40.1	56.78	55.90	-4.1	1,779	-0.23%
2023/11/10	13	53.47	14	53.95	53.70	-1	1,556	-0.06%
2023/11/09	1	49.80	6	49.70	50.00	-5	1,440	-0.35%
2023/11/08	0	0.00	2	50.10	50.20	-2	1,466	-0.14%
2023/11/07	1	49.85	4	49.58	49.80	-3	1,542	-0.19%
2023/11/06	1	50.20	3	50.20	50.20	-2	1,544	-0.13%
2023/11/03	1	50.50	0	0.00	49.75	1	1,532	0.07%
2023/11/02	1	50.00	6	50.02	50.10	-5	1,517	-0.33%
2023/11/01	3	49.60	3	49.93	49.75	0	1,507	0.00%
2023/10/31	3	49.27	10	49.25	49.40	-7	1,496	-0.47%
2023/10/30	0	0.00	2	48.85	49.25	-2	1,471	-0.14%
2023/10/23	0	0.00	1	47.20	47.05	-1	1,492	-0.07%
2023/10/20	1	46.85	1	47.15	47.30	0	1,516	0.00%
2023/10/19	0	0.00	1	47.85	48.00	-1	1,520	-0.07%
2023/10/18	1	47.80	1	48.55	48.60	0	1,521	0.00%
2023/10/17	1	48.80	3	48.98	48.70	-2	1,504	-0.13%
2023/10/13	0	0.00	2	48.55	48.50	-2	1,497	-0.13%
2023/10/11	2	47.70	1	48.00	47.95	1	1,522	0.07%
2023/10/05	2	48.33	2	48.35	48.10	0	1,551	0.00%
2023/10/04	1	46.55	0	0.00	47.40	1	1,598	0.06%
2023/10/02	4	47.35	2	47.85	47.80	2	1,690	0.12%
2023/09/28	2	47.25	0	0.00	47.25	2	1,750	0.11%
2023/09/27	1	46.85	1	47.35	47.35	0	1,777	0.00%
2023/09/26	2	47.23	1	46.90	47.10	1	1,786	0.06%
2023/09/22	2	48.10	0	0.00	48.00	2	1,775	0.11%
2023/09/20	1	51.20	0	0.00	49.55	1	1,751	0.06%
2023/09/19	1	51.30	1	51.40	50.80	0	1,731	0.00%
2023/09/18	4	51.63	5	52.18	51.80	-1	1,705	-0.06%
2023/09/15	1	51.00	3	51.53	51.50	-2	1,666	-0.12%
2023/09/14	11	51.34	15	50.94	51.30	-4	1,639	-0.24%
2023/09/13	14	50.43	7.4	50.94	50.80	6.6	1,572	0.42%
2023/09/12	0	0.00	4	47.75	47.70	-4	1,405	-0.28%
2023/09/11	5	47.69	4	47.00	46.85	1	1,392	0.07%
2023/09/08	2	47.60	6	47.56	48.15	-4	1,370	-0.29%
2023/09/07	0	0.00	17	46.87	47.00	-17	1,321	-1.29%
2023/09/06	8	46.63	2	46.78	46.80	6	1,314	0.46%
2023/09/05	3	45.70	3	45.78	46.00	0	1,291	0.00%
2023/09/04	1	44.30	10	44.15	44.30	-9	1,250	-0.72%
2023/08/29	3	44.20	0	0.00	44.25	3	1,250	0.24%
2023/08/28	7	45.01	0	0.00	44.50	7	1,247	0.56%
2023/08/24	0.4	45.16	0	0.00	44.70	0.4	1,225	0.03%
2023/08/21	0	0.00	1	44.90	45.00	-1	1,196	-0.08%
2023/08/18	1	44.90	2	45.05	45.00	-1	1,191	-0.08%
2023/08/17	1	44.70	3	44.97	45.15	-2	1,181	-0.17%
2023/08/16	4	44.73	0	0.00	44.65	4	1,159	0.35%
2023/08/15	8	44.81	9	44.83	44.55	-1	1,150	-0.09%
2023/08/14	8	44.21	4	44.08	43.35	4	1,113	0.36%
2023/08/11	0	0.00	3.1	43.93	43.90	-3.1	1,083	-0.28%
2023/08/10	1	42.00	0	0.00	42.10	1	1,009	0.10%
2023/08/07	0	0.00	2	42.30	42.60	-2	1,133	-0.18%
2023/08/02	1	41.70	0	0.00	41.55	1	1,347	0.07%
2023/08/01	1	41.75	0	0.00	42.25	1	1,348	0.07%
2023/07/28	1	42.05	0	0.00	42.95	1	1,361	0.07%
2023/07/26	0	0.00	2	43.50	43.25	-2	1,403	-0.14%
2023/07/25	0	0.00	1	43.40	43.20	-1	1,396	-0.07%
2023/07/24	0	0.00	2	42.00	42.30	-2	1,386	-0.14%
2023/07/21	1	42.00	0	0.00	41.50	1	1,379	0.07%
2023/07/18	0	0.00	2	41.35	41.10	-2	1,389	-0.14%
2023/07/17	0.1	42.20	1	42.20	42.15	-1	1,396	-0.07%
2023/07/13	4	41.56	0	0.00	41.20	4	1,378	0.29%
2023/07/12	0	0.00	3	41.72	41.95	-3	1,396	-0.22%
2023/07/11	2	40.45	1	40.20	40.85	1	1,409	0.07%
2023/07/10	7	44.95	2	45.03	44.95	5	1,380	0.36%
2023/07/07	6	44.87	2	44.65	44.65	4	1,341	0.30%
2023/07/06	0	0.00	3	45.52	45.50	-3	1,313	-0.23%
2023/07/05	3	45.22	2	45.18	45.10	1	1,253	0.08%
2023/07/04	1	44.55	0	0.00	44.75	1	1,225	0.08%
2023/07/03	0	0.00	0.1	44.00	44.20	-0.1	1,218	0.00%
2023/06/28	1	42.95	0	0.00	42.85	1	1,243	0.08%
2023/06/15	1	43.45	0	0.00	43.40	1	1,460	0.07%
2023/06/13	0.1	42.40	0	0.00	42.65	0.1	1,449	0.00%
2023/06/09	5	42.55	2	42.58	42.75	3	1,444	0.21%
2023/06/05	0	0.00	1	42.30	42.25	-1	1,452	-0.07%
2023/06/02	2	41.93	0	0.00	41.95	2	1,449	0.14%
2023/06/01	2	41.80	0	0.00	41.80	2	1,446	0.14%
2023/05/30	5	41.30	2	41.70	41.25	3	1,452	0.21%
2023/05/19	0	0.00	1	40.30	40.35	-1	1,418	-0.07%
2023/05/17	1	40.35	0	0.00	40.40	1	1,400	0.07%
2023/05/16	10	40.51	50	40.33	40.25	-40	1,391	-2.87%
2023/05/15	32	40.62	31	40.36	40.40	1	1,381	0.07%
2023/05/12	102	40.67	50	40.60	40.80	52	1,374	3.78%	大買/
2023/05/11	62	40.55	64	40.42	40.00	-2	1,346	-0.15%
2023/05/10	14	43.26	2	42.80	42.80	12	1,252	0.96%
2023/05/09	15	46.73	24	47.32	47.45	-9	1,109	-0.81%
2023/05/08	0	0.00	2	45.90	45.50	-2	1,032	-0.19%
2023/05/05	0	0.00	3	45.57	45.45	-3	1,024	-0.29%
2023/05/04	0	0.00	5	45.69	45.65	-5	1,024	-0.49%
2023/05/03	1	44.75	5	45.46	45.35	-4	1,000	-0.40%
2023/05/02	2	44.60	0	0.00	44.55	2	958	0.21%
2023/04/28	0	0.00	3	44.35	44.45	-3	941	-0.32%
2023/04/26	4	43.38	0	0.00	43.60	4	915	0.44%
2023/04/25	2	43.30	0	0.00	43.25	2	909	0.22%
2023/04/21	1	44.30	1	43.60	43.70	0	887	0.00%
2023/04/20	3	44.32	0	0.00	44.30	3	876	0.34%
2023/04/19	11	44.81	0	0.00	44.65	11	861	1.28%
2023/04/17	3	44.83	0	0.00	44.95	3	831	0.36%
2023/04/14	1	45.60	8	46.04	45.80	-7	795	-0.88%
2023/04/13	2	45.20	5	45.15	45.15	-3	752	-0.40%
2023/04/12	2	44.70	0	0.00	45.00	2	725	0.28%
2023/04/11	1	44.25	1	44.55	44.45	0	701	0.00%
2023/04/07	12	44.50	11	44.29	44.35	1	684	0.15%
2023/03/31	0	0.00	1	44.05	44.30	-1	671	-0.15%
2023/03/30	0	0.00	1	44.00	44.15	-1	660	-0.15%
2023/03/29	0	0.00	1	43.65	43.50	-1	643	-0.16%
2023/03/28	6	43.55	12	43.78	43.50	-6	634	-0.95%
2023/03/27	1	44.55	6	44.43	44.40	-5	606	-0.82%
2023/03/24	2	44.28	11	44.35	44.10	-9	585	-1.54%
2023/03/23	7	43.73	0	0.00	43.80	7	568	1.23%
2023/03/22	10	43.84	0	0.00	43.60	10	554	1.80%
2023/03/21	8	43.27	4	43.43	43.55	4	520	0.77%
2023/03/20	1	41.95	6	42.10	42.05	-5	463	-1.08%
2023/03/17	5	38.95	0	0.00	39.50	5	418	1.19%
2023/03/16	2	38.83	0	0.00	38.90	2	417	0.48%
2023/03/14	0	0.00	1	39.45	39.35	-1	426	-0.23%
2023/03/10	0	0.00	24	39.65	39.70	-24	431	-5.57%
2023/03/08	0	0.00	0.3	40.70	40.70	-0.3	440	-0.08%
2023/03/03	0	0.00	2	39.93	39.90	-2	444	-0.45%
2023/03/02	0	0.00	6	39.73	39.80	-6	441	-1.36%
2023/02/23	0	0.00	1	39.15	39.30	-1	453	-0.22%
2023/02/22	2	38.75	0	0.00	39.05	2	461	0.43%
2023/02/21	1	39.10	0	0.00	39.15	1	469	0.21%
2023/02/14	0	0.00	1	38.75	38.65	-1	578	-0.17%
2023/02/10	0	0.00	3	38.70	38.70	-3	608	-0.49%
2023/02/09	5	38.50	0	0.00	38.65	5	610	0.82%
2023/02/08	0	0.00	6	39.10	39.10	-6	606	-0.99%
2023/02/02	5	38.85	0	0.00	39.05	5	630	0.79%
2023/02/01	6	38.57	0	0.00	38.65	6	624	0.96%
2023/01/31	1	38.50	0	0.00	38.45	1	623	0.16%
2023/01/30	5	38.30	0	0.00	38.25	5	624	0.80%
2023/01/17	0	0.00	2	38.03	37.90	-2	623	-0.32%
2023/01/13	5	38.05	0	0.00	37.95	5	636	0.79%
2023/01/11	3	38.15	1	38.15	38.10	2	654	0.31%
2023/01/10	4	38.11	3	38.13	38.00	1	657	0.15%
2023/01/06	1	38.30	0	0.00	38.40	1	659	0.15%
2023/01/03	0	0.00	3	37.80	38.15	-3	683	-0.44%
2022/12/30	0	0.00	2	38.05	38.05	-2	682	-0.29%
2022/12/29	1	37.35	0	0.00	37.85	1	684	0.15%
2022/12/28	1	37.80	0	0.00	37.70	1	696	0.14%
2022/12/23	3	39.20	0	0.00	39.25	3	716	0.42%
2022/12/20	2	40.70	0	0.00	39.60	2	740	0.27%
2022/12/16	2	40.83	0	0.00	40.80	2	767	0.26%
2022/12/15	2	40.95	0	0.00	41.30	2	774	0.26%
2022/12/14	0	0.00	1	40.85	40.95	-1	788	-0.13%
2022/12/13	1	40.85	0	0.00	40.85	1	824	0.12%
2022/12/12	0	0.00	9	40.60	40.75	-9	858	-1.05%
2022/12/09	0	0.00	1	41.25	40.75	-1	890	-0.11%
2022/12/07	2	40.08	2	39.60	39.45	0	922	0.00%
2022/12/06	2	40.85	7	41.14	41.00	-5	950	-0.53%
2022/12/05	1	41.20	0	0.00	41.10	1	964	0.10%
2022/12/02	8	41.04	2	40.90	41.00	6	1,021	0.59%
2022/12/01	0	0.00	3	40.60	40.60	-3	1,010	-0.30%
2022/11/30	2	41.45	0	0.00	41.35	2	994	0.20%
2022/11/29	0	0.00	1	41.55	41.55	-1	988	-0.10%
2022/11/28	0	0.00	4	41.10	41.20	-4	981	-0.41%
2022/11/24	1	40.50	6	40.54	40.75	-5	975	-0.51%
2022/11/23	5	40.55	0	0.00	40.60	5	978	0.51%
2022/11/22	1	40.25	4	40.40	40.45	-3	979	-0.31%
2022/11/21	2	40.20	2	40.30	40.05	0	1,021	0.00%
2022/11/18	4	40.80	0	0.00	40.70	4	1,016	0.39%
2022/11/17	0	0.00	1	40.65	40.65	-1	1,008	-0.10%
2022/11/15	3	40.40	0	0.00	40.40	3	994	0.30%
2022/11/14	2	40.38	1	40.50	40.35	1	984	0.10%
2022/11/11	12	40.55	0	0.00	40.25	12	980	1.22%
2022/11/10	6	40.09	3	40.13	40.25	3	954	0.31%
2022/11/09	0	0.00	1	39.45	39.85	-1	917	-0.11%
2022/11/07	3	38.90	0	0.00	38.85	3	916	0.33%
2022/11/03	0	0.00	1	37.75	38.35	-1	1,044	-0.10%
2022/11/01	0	0.00	2	36.90	37.35	-2	1,066	-0.19%
2022/10/31	0	0.00	1	36.00	36.10	-1	1,062	-0.09%
2022/10/24	1	35.40	0	0.00	35.40	1	1,097	0.09%
2022/10/21	1	35.00	0	0.00	34.95	1	1,099	0.09%
2022/10/20	2	35.00	0	0.00	35.00	2	1,099	0.18%
2022/10/19	2	36.40	0	0.00	36.10	2	1,095	0.18%
2022/10/18	0	0.00	1	36.25	36.30	-1	1,095	-0.09%
2022/10/17	0	0.00	1	35.60	35.95	-1	1,118	-0.09%
2022/10/14	0	0.00	1	36.20	36.35	-1	1,137	-0.09%
2022/10/13	1	34.70	0	0.00	34.40	1	1,144	0.09%
2022/10/12	1	35.60	0	0.00	36.05	1	1,143	0.09%
2022/10/11	1	35.55	0	0.00	35.55	1	1,157	0.09%
2022/10/07	0	0.00	4	37.28	37.15	-4	1,232	-0.32%
2022/10/06	0	0.00	1	37.60	37.60	-1	1,276	-0.08%
2022/10/05	0	0.00	3	37.93	37.75	-3	1,283	-0.23%
2022/10/04	6	37.08	4	37.18	37.25	2	1,273	0.16%
2022/10/03	0	0.00	2	37.15	37.10	-2	1,269	-0.16%
2022/09/30	1	35.55	1	35.60	35.85	0	1,262	0.00%
2022/09/29	0	0.00	1	35.95	35.95	-1	1,262	-0.08%
2022/09/28	1	35.15	2	35.33	35.10	-1	1,259	-0.08%
2022/09/23	0	0.00	2	39.30	38.05	-2	1,232	-0.16%
2022/09/22	0	0.00	1	39.55	39.30	-1	1,219	-0.08%
2022/09/21	1	39.60	1	39.85	39.60	0	1,208	0.00%
2022/09/20	10	41.66	14	41.16	40.85	-4	1,180	-0.34%
2022/09/19	2	40.90	0	0.00	41.60	2	1,142	0.18%
2022/09/16	3	40.88	4	40.96	40.80	-1	1,105	-0.09%
2022/09/15	3	40.45	4	40.50	40.40	-1	1,070	-0.09%
2022/09/14	2	40.08	5	39.78	40.25	-3	1,041	-0.29%
2022/09/13	20	39.99	3	40.48	39.80	17	1,021	1.66%
2022/09/12	0	0.00	1	39.45	39.55	-1	979	-0.10%
2022/09/08	5	38.92	37	39.25	39.10	-32	962	-3.33%
2022/09/06	0	0.00	1	37.00	37.15	-1	897	-0.11%
2022/09/05	2	37.35	0	0.00	37.25	2	892	0.22%
2022/08/31	0	0.00	3	38.35	38.65	-3	892	-0.34%
2022/08/30	0	0.00	2	38.15	38.20	-2	888	-0.22%
2022/08/29	2	37.15	1	37.20	37.55	1	882	0.11%
2022/08/26	1	38.70	11	39.40	38.65	-10	876	-1.14%
2022/08/24	1	36.65	0	0.00	36.50	1	823	0.12%
2022/08/23	11	36.75	0	0.00	36.75	11	824	1.33%
2022/08/19	1	37.50	3	37.77	37.60	-2	821	-0.24%
2022/08/18	0	0.00	0	37.20	37.70	0	820	0.00%
2022/08/17	0	0.00	2	37.35	37.50	-2	817	-0.24%
2022/08/15	8	37.00	0	0.00	37.60	8	804	1.00%
2022/08/12	1	38.50	1	38.20	38.10	0	787	0.00%
2022/08/11	5	38.18	2	38.30	38.10	3	780	0.38%
2022/08/10	3	39.64	5	40.12	41.10	-2	728	-0.27%
2022/08/09	4	38.48	2	38.18	38.80	2	652	0.31%
2022/08/08	0	0.00	15	37.93	38.00	-15	631	-2.38%
2022/08/05	3	36.55	11	37.20	37.30	-8	620	-1.29%
2022/08/03	1	36.45	5	36.80	36.45	-4	613	-0.65%
2022/08/01	6	38.43	1	38.50	38.50	5	608	0.82%
2022/07/29	2	38.05	0	0.00	38.40	2	607	0.33%
2022/07/27	6	37.40	0	0.00	37.80	6	589	1.02%
2022/07/25	1	38.00	0	0.00	38.00	1	581	0.17%
2022/07/21	3	37.27	5	38.00	38.35	-2	555	-0.36%
2022/07/20	1	37.15	0	0.00	37.50	1	535	0.19%
2022/07/19	3	37.00	0	0.00	37.00	3	524	0.57%
2022/07/18	2	37.50	0	0.00	37.50	2	516	0.39%
2022/07/15	1	38.80	117	38.65	38.40	-116	500	-23.17%	大賣/鉅額交易
2022/07/14	116	37.78	1	37.60	38.20	115	422	27.22%	大買/鉅額交易
2022/07/13	0	0.00	11	36.31	37.05	-11	381	-2.88%
2022/07/12	10	35.48	0	0.00	35.25	10	373	2.68%
2022/07/01	4	33.80	1	34.15	33.90	3	352	0.85%
2022/06/30	1	34.20	0	0.00	34.05	1	342	0.29%
2022/06/27	0	0.00	1	36.10	36.40	-1	355	-0.28%
2022/06/14	0	0.00	1	36.65	36.75	-1	374	-0.27%
2022/06/08	0	0.00	2	38.55	38.30	-2	369	-0.54%
2022/06/06	0	0.00	3	38.13	37.95	-3	376	-0.80%
2022/06/02	0	0.00	2	37.85	37.80	-2	380	-0.53%
2022/05/31	0	0.00	5	37.36	37.50	-5	407	-1.23%
2022/05/26	0	0.00	3	36.70	36.45	-3	405	-0.74%
2022/05/25	2	35.75	0	35.70	36.00	2	404	0.49%
2022/05/24	1	35.60	0	0.00	35.30	1	409	0.25%
2022/05/20	5	35.85	0	0.00	35.95	5	424	1.18%
2022/05/19	5	35.59	0	0.00	36.00	5	422	1.18%
2022/05/18	2	36.55	2	36.65	36.70	0	420	0.00%
2022/05/17	1	36.70	0	0.00	36.70	1	418	0.24%
2022/05/13	0	0.00	4	36.05	36.30	-4	426	-0.94%
2022/05/10	0	0.00	14	34.66	36.25	-14	429	-3.26%
2022/05/09	1	35.55	0	0.00	35.20	1	423	0.24%
2022/05/05	1	37.50	0	0.00	37.30	1	419	0.24%
2022/04/29	1	37.60	0	0.00	37.85	1	424	0.24%
2022/04/28	1	36.95	0	0.00	37.00	1	433	0.23%
2022/04/25	2	38.38	0	0.00	37.85	2	433	0.46%
2022/04/22	1	39.25	0	0.00	39.25	1	429	0.23%
2022/04/21	1	39.20	0	0.00	39.10	1	434	0.23%
2022/04/20	2	39.23	0	0.00	39.40	2	432	0.46%
2022/04/18	2	39.85	1	39.95	39.90	1	441	0.23%
2022/04/15	0	0.00	1	41.10	40.40	-1	447	-0.22%
2022/04/14	1	41.00	0	0.00	41.20	1	460	0.22%
2022/04/13	0	0.00	3	40.50	40.85	-3	472	-0.64%
2022/04/11	1	40.15	0	0.00	40.00	1	574	0.17%
2022/03/30	1	42.20	0	0.00	42.25	1	701	0.14%
2022/03/29	0	0.00	18	42.02	41.90	-18	698	-2.58%
2022/03/25	1	41.80	0	0.00	41.80	1	715	0.14%
2022/03/24	1	42.00	12	41.95	41.95	-11	728	-1.51%
2022/03/23	8	42.13	0	0.00	42.00	8	729	1.10%
2022/03/22	1	41.80	0	0.00	42.00	1	726	0.14%
2022/03/10	0	0.00	1	40.80	40.75	-1	1,154	-0.09%
2022/03/08	3	38.70	1	39.15	38.90	2	1,186	0.17%
2022/03/07	2	39.08	7	39.25	38.90	-5	1,244	-0.40%
2022/03/04	3	40.98	0	0.00	40.85	3	1,273	0.24%
2022/03/02	0	0.00	5	41.65	41.60	-5	1,284	-0.39%
2022/02/25	0	0.00	5	40.56	40.60	-5	1,294	-0.39%
2022/02/24	4	40.58	0	0.00	40.40	4	1,294	0.31%
2022/02/23	1	41.95	0	0.00	42.05	1	1,288	0.08%
2022/02/22	14	42.53	0	0.00	42.15	14	1,285	1.09%
2022/02/18	0	0.00	1	43.85	43.65	-1	1,291	-0.08%
2022/02/15	4	43.78	0	0.00	43.45	4	1,305	0.31%
2022/02/14	12	43.56	0	0.00	43.50	12	1,307	0.92%
2022/02/11	0	0.00	7	44.49	44.45	-7	1,307	-0.54%
2022/02/10	0	0.00	3	44.75	44.60	-3	1,306	-0.23%
2022/02/09	5	44.54	0	0.00	44.90	5	1,305	0.38%
2022/02/08	4	44.18	0	45.45	44.40	4	1,303	0.31%
2022/02/07	4	43.50	0	0.00	44.00	4	1,301	0.31%
2022/01/25	2	43.53	1	43.10	43.15	1	1,297	0.08%
2022/01/24	2	43.85	1	44.00	44.00	1	1,294	0.08%
2022/01/21	5	44.50	0	0.00	44.80	5	1,295	0.39%
2022/01/20	0	0.00	1	45.15	45.80	-1	1,285	-0.08%
2022/01/19	0	0.00	2	45.20	45.15	-2	1,283	-0.16%
2022/01/18	1	45.90	2	45.95	46.00	-1	1,280	-0.08%
2022/01/14	1	45.20	0	0.00	45.00	1	1,279	0.08%
2022/01/13	6	45.94	0	0.00	45.95	6	1,282	0.47%
2022/01/11	11	47.19	1	47.15	46.80	10	1,300	0.77%
2022/01/07	6	46.21	0	0.00	46.30	6	1,290	0.46%
2022/01/06	14	47.09	1	47.00	47.00	13	1,279	1.02%
2022/01/05	5	47.63	7	47.62	47.65	-2	1,272	-0.16%
2022/01/04	15.5	49.17	4	49.25	48.80	11.5	1,248	0.92%
2022/01/03	0	0.00	9	47.68	48.85	-9	1,180	-0.76%
2021/12/30	0	0.00	13	47.85	47.70	-13	1,136	-1.14%
2021/12/29	1	46.20	0	0.00	46.75	1	1,114	0.09%
2021/12/28	0	0.00	14	46.44	46.60	-14	1,106	-1.27%
2021/12/24	3	44.43	8	44.93	44.45	-5	1,080	-0.46%
2021/12/23	0	0.00	2	45.40	45.00	-2	1,067	-0.19%
2021/12/22	1	44.55	0	0.00	45.00	1	1,059	0.09%
2021/12/21	1	44.30	0	0.00	44.70	1	1,050	0.10%
2021/12/20	5	44.49	3	44.67	44.40	2	1,046	0.19%
2021/12/17	13	45.39	0	0.00	45.35	13	1,041	1.25%
2021/12/16	2	45.65	6	45.66	45.50	-4	1,043	-0.38%
2021/12/15	2	45.20	3	45.17	45.50	-1	1,039	-0.10%
2021/12/14	25	45.10	3	45.00	44.95	22	1,025	2.15%
2021/12/13	12	46.83	0	0.00	46.50	12	1,005	1.19%
2021/12/10	1	48.00	1	48.05	48.05	0	974	0.00%
2021/12/09	2	48.73	2	48.85	48.75	0	964	0.00%
2021/12/08	23	49.73	31	48.90	49.30	-8	929	-0.86%
2021/12/07	21	49.08	20	49.24	50.30	1	800	0.12%
2021/12/06	1	45.90	0	0.00	45.80	1	632	0.16%
2021/12/03	6	46.22	0	0.00	46.45	6	626	0.96%
2021/12/02	12	46.54	1	46.15	45.90	11	615	1.79%
2021/12/01	14	46.62	5	46.88	46.95	9	594	1.51%
2021/11/30	4	44.00	15	46.09	46.40	-11	534	-2.06%
2021/11/29	3	42.65	1	41.85	42.60	2	493	0.41%
2021/11/26	5	42.85	1	43.65	42.95	4	498	0.80%
2021/11/25	2	44.25	9.1	44.10	44.25	-7.1	490	-1.45%
2021/11/24	1	42.75	20	42.88	43.25	-19	483	-3.93%
2021/11/23	1	43.30	0	0.00	43.00	1	484	0.21%
2021/11/22	0	0.00	10	43.50	43.70	-10	490	-2.04%
2021/11/19	7	44.06	1	43.90	43.85	6	496	1.21%
2021/11/18	4	44.00	1	44.10	44.10	3	495	0.60%
2021/11/17	14	44.21	1	44.40	44.35	13	495	2.63%
2021/11/16	5	43.88	1	43.85	43.85	4	492	0.81%
2021/11/15	3	42.60	25	42.82	42.70	-22	509	-4.32%
2021/11/12	0	0.00	5	42.65	42.75	-5	535	-0.93%
2021/11/11	2	42.25	11	42.23	42.25	-9	547	-1.64%
2021/11/10	6	43.60	0	0.00	43.35	6	606	0.99%
2021/11/04	0	0.00	6	43.35	42.95	-6	686	-0.87%
2021/11/01	2	43.13	2	43.20	43.10	0	728	0.00%
2021/10/27	0	0.00	2	44.40	44.10	-2	774	-0.26%
2021/10/20	0	0.00	50	45.11	44.70	-50	1,045	-4.78%
2021/10/19	50	43.42	0	0.00	43.75	50	1,235	4.05%
2021/10/13	0	0.00	3	42.37	42.70	-3	1,371	-0.22%
2021/10/12	1	42.00	9	41.91	42.00	-8	1,376	-0.58%
2021/10/08	0	0.00	0.3	44.30	43.60	-0.3	1,409	-0.02%
2021/10/01	3	43.27	0	0.00	43.50	3	1,536	0.20%
2021/09/30	1	44.90	0	0.00	44.70	1	1,544	0.06%
2021/09/27	0	0.00	12	46.64	47.35	-12	1,577	-0.76%
2021/09/24	2	45.85	5	45.90	46.60	-3	1,585	-0.19%
2021/09/23	0	0.00	1	44.45	45.90	-1	1,587	-0.06%
2021/09/22	1	43.85	0	0.00	43.80	1	1,587	0.06%
2021/09/17	15	45.37	0	0.00	45.30	15	1,588	0.94%
2021/09/14	0	0.00	1	45.30	45.35	-1	1,615	-0.06%
2021/09/08	2	46.15	1	45.60	45.85	1	1,642	0.06%
2021/09/07	0	0.00	1	47.65	47.00	-1	1,649	-0.06%
2021/09/03	1	48.90	0	0.00	48.75	1	1,646	0.06%
2021/09/01	0	0.00	1	49.00	48.85	-1	1,647	-0.06%
2021/08/30	1	47.65	0	0.00	47.55	1	1,672	0.06%
2021/08/24	0	0.00	2	47.55	47.60	-2	1,780	-0.11%
2021/08/23	2	47.35	0	0.00	47.85	2	1,786	0.11%
2021/08/20	1	46.55	0	0.00	46.60	1	1,786	0.06%
2021/08/18	2	49.00	0	0.00	48.85	2	1,765	0.11%
2021/08/17	1	49.05	0	0.00	47.85	1	1,753	0.06%
2021/08/16	4	47.85	5	47.91	48.45	-1	1,748	-0.06%
2021/08/13	3	50.67	2	50.50	50.60	1	1,713	0.06%
2021/08/12	2	50.80	0	0.00	50.60	2	1,713	0.12%
2021/08/11	5	51.00	4	51.78	51.00	1	1,714	0.06%
2021/08/10	3	52.13	10	52.10	51.70	-7	1,732	-0.40%
2021/08/09	1	55.00	7	54.73	54.10	-6	1,728	-0.35%
2021/08/06	2	54.50	2	54.60	54.60	0	1,734	0.00%
2021/08/05	2	55.90	2	56.20	55.70	0	1,740	0.00%
2021/08/03	4	57.65	6	57.40	57.40	-2	1,800	-0.11%
2021/08/02	9	56.28	1	56.00	56.40	8	1,790	0.45%
2021/07/30	3	56.17	5	56.66	55.30	-2	1,777	-0.11%
2021/07/29	3	55.43	0	0.00	54.50	3	1,735	0.17%
2021/07/28	2	55.25	2	55.10	55.80	0	1,734	0.00%
2021/07/27	0	0.00	2	58.85	57.60	-2	1,731	-0.12%
2021/07/26	17	58.18	7	58.40	57.90	10	1,699	0.59%
2021/07/23	15	57.99	21	59.36	59.10	-6	1,619	-0.37%
2021/07/22	2	55.20	6	55.73	57.50	-4	1,426	-0.28%
2021/07/21	12	51.47	7	51.91	52.80	5	1,347	0.37%
2021/07/20	3	51.77	7	51.91	51.80	-4	1,337	-0.30%
2021/07/19	1.8	55.06	0	0.00	53.50	1.8	1,336	0.14%
2021/07/16	0	0.00	2	54.70	54.60	-2	1,341	-0.15%
2021/07/15	3	55.37	1	54.50	55.00	2	1,344	0.15%
2021/07/14	1	53.70	1	54.00	54.00	0	1,312	0.00%
2021/07/13	2	51.00	4	53.18	52.50	-2	1,298	-0.15%
2021/07/12	2	49.90	3	49.95	50.00	-1	1,252	-0.08%
2021/07/09	2	50.80	0	0.00	50.50	2	1,229	0.16%
2021/07/08	1	51.20	0	0.00	51.40	1	1,252	0.08%
2021/07/07	0	0.00	6	51.50	51.10	-6	1,265	-0.47%
2021/07/06	2	52.30	1	52.80	52.00	1	1,276	0.08%
2021/07/05	0	0.00	3.1	52.48	52.90	-3.1	1,298	-0.24%
2021/07/02	4	51.55	4	51.50	51.50	0	1,311	0.00%
2021/07/01	2	52.55	0	0.00	52.10	2	1,318	0.15%
2021/06/30	1	53.30	0	0.00	53.20	1	1,330	0.08%
2021/06/29	1	53.40	0	0.00	53.10	1	1,347	0.07%
2021/06/28	1	54.00	2	53.90	54.30	-1	1,354	-0.07%
2021/06/25	1	54.00	0.4	53.50	53.70	0.6	1,358	0.05%
2021/06/22	2	52.70	1	52.60	52.40	1	1,437	0.07%
2021/06/21	3	53.10	1	53.50	52.90	2	1,553	0.13%
2021/06/18	1	54.60	0	0.00	54.20	1	1,614	0.06%
2021/06/17	1	54.30	0	0.00	54.50	1	1,692	0.06%
2021/06/16	2	54.30	3	53.97	54.70	-1	1,755	-0.06%
2021/06/15	4	55.58	0	0.00	55.90	4	1,798	0.22%
2021/06/11	1	55.60	0	0.00	55.70	1	1,830	0.05%
2021/06/07	3	58.30	0	0.00	57.10	3	1,922	0.16%
2021/06/04	9	59.03	2	59.60	57.80	7	1,914	0.37%
2021/06/03	16	57.95	3	58.30	58.90	13	1,873	0.69%
2021/06/02	1	56.10	0	0.00	55.50	1	1,824	0.05%
2021/05/31	4	56.03	1	55.80	55.40	3	1,821	0.16%
2021/05/27	2	55.80	2	55.65	55.60	0	1,854	0.00%
2021/05/24	9	55.72	0	0.00	55.50	9	1,902	0.47%
2021/05/21	9	54.97	7	55.50	56.30	2	1,946	0.10%
2021/05/20	1	51.80	2	52.65	52.70	-1	1,950	-0.05%
2021/05/19	2	51.00	5	52.04	52.20	-3	1,956	-0.15%
2021/05/18	6	51.37	6	51.85	52.30	0	1,972	0.00%
2021/05/17	1	48.00	4	48.03	47.55	-3	1,992	-0.15%
2021/05/14	5	53.58	0	0.00	52.10	5	1,983	0.25%
2021/05/13	5	54.02	2	54.50	53.40	3	1,995	0.15%
2021/05/12	9	53.26	3	54.50	54.40	6	2,013	0.30%
2021/05/11	4	59.05	2	59.50	58.10	2	1,985	0.10%
2021/05/10	3	60.70	1	61.40	61.00	2	2,009	0.10%
2021/05/07	1	61.80	1	62.00	62.30	0	2,154	0.00%
2021/05/05	0	0.00	3	60.90	62.50	-3	2,648	-0.11%
2021/05/04	1	58.00	1	59.60	58.20	0	2,676	0.00%
2021/05/03	4	61.30	1	61.50	60.90	3	2,658	0.11%
2021/04/29	0	0.00	2	63.15	63.10	-2	2,668	-0.07%
2021/04/28	2	63.65	1	64.20	63.50	1	2,691	0.04%
2021/04/27	0	0.00	3	64.20	64.50	-3	2,735	-0.11%
2021/04/22	4	63.23	1	62.70	62.70	3	2,986	0.10%
2021/04/21	2	63.40	0	0.00	63.30	2	3,040	0.07%
2021/04/20	5	63.86	0	0.00	63.90	5	3,057	0.16%
2021/04/19	8	63.61	0	0.00	63.90	8	3,074	0.26%
2021/04/16	2	64.20	1	64.70	64.00	1	3,083	0.03%
2021/04/15	2	64.40	1	64.60	64.50	1	3,088	0.03%
2021/04/14	9	63.21	1	63.70	63.40	8	3,106	0.26%
2021/04/13	1	64.00	2	65.50	64.10	-1	3,112	-0.03%
2021/04/12	6	65.75	0	0.00	65.30	6	3,118	0.19%
2021/04/09	14	66.41	11	66.00	65.90	3	3,114	0.10%
2021/04/07	3	66.50	1	66.50	66.40	2	3,100	0.06%
2021/04/01	2	65.10	0	0.00	65.10	2	3,087	0.06%
2021/03/31	0	0.00	1	66.30	66.20	-1	3,096	-0.03%
2021/03/30	1	65.80	1	66.00	65.80	0	3,170	0.00%
2021/03/25	4	64.80	2	66.40	64.80	2	3,223	0.06%
2021/03/24	11	67.15	3	66.83	66.60	8	3,182	0.25%
2021/03/23	4	68.38	9	70.46	70.60	-5	3,079	-0.16%
2021/03/22	3	70.57	8.2	70.03	69.10	-5.2	3,030	-0.17%
2021/03/19	2	69.40	1	70.00	69.80	1	3,003	0.03%
2021/03/18	2	69.35	17	69.15	69.20	-15	2,957	-0.51%
2021/03/17	2	68.50	1	67.80	68.20	1	2,960	0.03%
2021/03/16	2	67.90	12.7	67.70	67.90	-10.7	3,065	-0.35%
2021/03/15	0	0.00	1	65.80	65.90	-1	3,033	-0.03%
2021/03/12	3	65.33	1	65.10	65.10	2	3,084	0.06%
2021/03/11	0	0.00	2	65.40	65.30	-2	3,120	-0.06%
2021/03/10	2	63.55	24	63.84	64.00	-22	3,191	-0.69%
2021/03/08	2	64.20	0	0.00	64.00	2	3,441	0.06%
2021/03/04	2	65.00	0	0.00	64.50	2	3,606	0.06%
2021/03/03	3	64.13	5	64.76	65.50	-2	3,684	-0.05%
2021/03/02	6	66.30	7	65.40	64.70	-1	3,694	-0.03%
2021/02/26	1	65.30	4	65.58	65.90	-3	3,718	-0.08%
2021/02/25	11	66.46	7	66.63	65.80	4	3,769	0.11%
2021/02/24	8.1	66.97	3	67.50	66.40	5.1	3,841	0.13%
2021/02/23	24	68.70	24	68.55	68.30	0	3,880	0.00%
2021/02/22	5.1	67.93	6	68.33	68.00	-0.9	3,975	-0.02%
2021/02/19	3	67.07	1	67.50	67.50	2	3,986	0.05%
2021/02/18	5	66.98	1	67.40	67.40	4	4,002	0.10%
2021/02/17	2	66.50	6	66.42	66.20	-4	4,053	-0.10%
2021/02/05	7	64.33	1	64.00	64.20	6	4,058	0.15%
2021/02/04	2	64.60	2	64.65	64.80	0	4,109	0.00%
2021/02/03	2	66.20	2	66.15	65.50	0	4,150	0.00%
2021/02/02	1	65.40	1	65.60	65.40	0	4,231	0.00%
2021/02/01	6	65.57	4	65.75	65.90	2	4,302	0.05%
2021/01/29	11	66.87	3	67.60	66.70	8	4,422	0.18%
2021/01/28	11	68.62	42	68.28	68.70	-31	4,302	-0.72%
2021/01/27	17	67.31	7	69.66	66.30	10	4,085	0.24%
2021/01/26	1	65.90	2	66.00	65.80	-1	3,880	-0.03%
2021/01/25	8	65.41	7	65.60	65.50	1	3,849	0.03%
2021/01/22	1	65.50	12	65.42	65.60	-11	3,871	-0.28%
2021/01/21	2	63.80	0	0.00	64.20	2	3,892	0.05%
2021/01/20	13	64.91	1	66.80	63.80	12	3,926	0.31%
2021/01/19	13	67.38	1	67.20	66.90	12	3,938	0.30%
2021/01/18	6	66.65	6	66.53	66.90	0	3,929	0.00%
2021/01/15	11	65.35	6	66.00	65.90	5	3,882	0.13%
2021/01/14	5	65.04	12	64.83	65.30	-7	3,933	-0.18%
2021/01/13	1	62.50	0	0.00	62.00	1	4,401	0.02%
2021/01/12	2	61.85	4	61.80	61.30	-2	4,438	-0.05%
2021/01/11	0	0.00	1	62.90	62.30	-1	4,486	-0.02%
2021/01/08	2	61.75	1	61.70	61.70	1	4,584	0.02%
2021/01/07	2	62.00	0.2	62.10	62.10	1.8	4,695	0.04%
2021/01/06	4	62.60	2	62.35	62.20	2	4,805	0.04%
2021/01/05	3	63.10	1	63.30	63.00	2	4,934	0.04%
2021/01/04	1	64.00	0	64.50	64.20	1	4,964	0.02%
2020/12/31	1	65.10	0	0.00	64.90	1	5,063	0.02%
2020/12/30	4	63.65	1	63.60	63.80	3	5,149	0.06%
2020/12/29	1	64.90	1	65.20	64.40	0	5,215	0.00%
2020/12/28	0	0.00	0.1	64.50	64.80	-0.1	5,272	0.00%
2020/12/25	6	65.52	4	65.53	64.70	2	5,363	0.04%
2020/12/24	43	65.76	19.7	65.79	65.80	23.3	5,420	0.43%
2020/12/23	1	64.80	9	63.80	64.70	-8	5,408	-0.15%
2020/12/22	3	62.27	2	62.25	61.00	1	5,497	0.02%
2020/12/21	4	62.03	1	62.20	62.30	3	5,671	0.05%
2020/12/18	1	63.80	2	63.45	63.20	-1	5,857	-0.02%
2020/12/17	2	64.35	2	64.35	64.30	0	5,931	0.00%
2020/12/16	1	64.10	4	64.20	64.10	-3	6,066	-0.05%
2020/12/15	5	64.32	6	64.78	63.40	-1	6,170	-0.02%
2020/12/14	5	63.84	5	64.10	63.80	0	6,381	0.00%
2020/12/11	3	65.40	118.1	63.70	63.30	-115.1	6,513	-1.77%	大賣/鉅額交易
2020/12/10	117	66.47	14	65.47	65.30	103	6,504	1.58%	大買/鉅額交易
2020/12/09	5	64.12	1.1	64.18	63.90	4	6,436	0.06%
2020/12/08	8	62.95	3.1	63.46	63.70	5	6,553	0.08%
2020/12/07	2	61.95	4	61.63	61.80	-2	6,635	-0.03%
2020/12/04	9	62.96	16	63.04	62.60	-7	6,687	-0.10%
2020/12/03	14	64.20	15	64.25	63.80	-1	6,785	-0.01%
2020/12/02	24	67.09	264	67.13	66.20	-240	6,765	-3.55%	大賣/鉅額交易
2020/12/01	8	69.39	7	69.63	69.10	1	6,766	0.01%
2020/11/30	12	71.42	25	70.88	70.50	-13	6,897	-0.19%
2020/11/27	11	70.29	11	70.15	69.50	0	6,956	0.00%
2020/11/26	3.2	69.44	1	70.10	69.40	2.2	7,336	0.03%
2020/11/25	3	69.90	4	71.08	69.70	-1	7,796	-0.01%
2020/11/24	31	70.81	8	71.11	70.40	23	7,972	0.29%
2020/11/23	12	70.81	9	71.21	71.50	3	8,254	0.04%
2020/11/20	5	69.62	7.1	69.50	69.60	-2.1	8,466	-0.02%
2020/11/19	9	70.16	14	70.64	68.80	-5	8,941	-0.06%
2020/11/18	3	69.80	10	69.34	69.80	-7	9,056	-0.08%
2020/11/17	5	68.44	1	69.40	68.40	4	9,244	0.04%
2020/11/16	6	69.53	8	69.99	68.70	-2	9,482	-0.02%
2020/11/13	4	68.80	9	69.13	69.10	-5	9,703	-0.05%
2020/11/12	5	68.46	11	68.78	68.00	-6	9,926	-0.06%
2020/11/11	19	68.59	7	68.36	67.90	12	10,340	0.12%
2020/11/10	14	69.53	16	68.58	68.10	-2	10,724	-0.02%
2020/11/09	15	68.20	5	68.94	68.90	10	11,240	0.09%
2020/11/06	11	68.61	15	68.63	67.70	-4	11,460	-0.03%
2020/11/05	1	67.10	0	0.00	66.30	1	11,486	0.01%
2020/11/04	0	0.00	5	66.50	66.80	-5	11,654	-0.04%
2020/11/03	3	65.00	0	0.00	65.00	3	11,901	0.03%
2020/11/02	11	64.12	1	64.50	64.40	10	12,139	0.08%
2020/10/30	6	64.57	12	65.08	64.00	-6	12,466	-0.05%
2020/10/29	11	64.43	2	65.00	65.00	9	12,730	0.07%
2020/10/28	24	66.72	1	66.40	66.20	23	12,750	0.18%
2020/10/27	20	66.42	6	67.35	68.00	14	12,776	0.11%
2020/10/26	22	68.72	11	67.24	66.90	11	13,043	0.08%
2020/10/23	15	68.71	12	69.19	69.40	3	13,250	0.02%
2020/10/22	34	69.36	50	68.96	68.40	-16	13,282	-0.12%
2020/10/21	119	74.40	129	74.03	69.50	-10	13,215	-0.08%	大買/大賣/
2020/10/20	23	70.32	28	70.84	71.00	-5	12,729	-0.04%
2020/10/19	8	69.21	8	69.69	70.10	0	12,720	0.00%
2020/10/16	20	68.68	17	69.48	68.60	3	12,720	0.02%
2020/10/15	45	71.07	41	70.36	68.50	4	12,628	0.03%
2020/10/14	8	71.23	9	70.83	71.90	-1	12,530	-0.01%
2020/10/13	12	70.23	18.7	70.42	70.20	-6.7	12,454	-0.05%
2020/10/12	3	68.50	24	68.69	68.00	-21	12,348	-0.17%
2020/10/08	7	68.73	7	68.91	68.90	0	12,348	0.00%
2020/10/07	24	69.35	18	68.99	69.50	6	12,275	0.05%
2020/10/06	3	67.53	1	67.10	66.40	2	12,241	0.02%
2020/10/05	1	66.20	2	66.25	66.70	-1	12,298	-0.01%
2020/09/30	9	63.01	8	63.11	65.20	1	12,311	0.01%
2020/09/29	5	63.72	3	64.40	63.70	2	12,351	0.02%
2020/09/28	3	65.57	1.2	65.20	65.20	1.8	12,376	0.01%
2020/09/25	11	66.32	12	65.88	65.00	-1	12,408	-0.01%
2020/09/24	18	69.37	18	69.09	68.00	0	12,452	0.00%
2020/09/23	21	70.99	23	71.42	71.90	-2	12,462	-0.02%
2020/09/22	8	69.68	1	69.10	68.60	7	12,353	0.06%
2020/09/21	17	70.39	8	70.76	71.20	9	12,464	0.07%
2020/09/18	11	71.27	3	73.37	70.60	8	12,363	0.06%
2020/09/17	12	71.98	23	72.76	71.10	-11	12,289	-0.09%
2020/09/16	13	70.96	17	70.81	70.30	-4	12,113	-0.03%
2020/09/15	4	67.45	1	67.10	66.80	3	12,036	0.02%
2020/09/14	2	68.30	4	68.60	68.10	-2	12,215	-0.02%
2020/09/11	18	68.25	16.1	65.78	66.60	1.9	12,511	0.02%
2020/09/10	12	72.06	4.1	71.77	69.50	7.9	12,547	0.06%
2020/09/09	8.1	69.49	4	70.93	71.00	4.1	12,540	0.03%
2020/09/08	24	70.38	24	70.95	70.20	0	12,480	0.00%
2020/09/07	3	68.67	1	70.50	68.50	2	12,342	0.02%
2020/09/04	4.1	69.38	12	69.48	70.50	-7.9	12,320	-0.06%
2020/09/03	15	71.15	27	71.73	70.50	-12	12,474	-0.10%
2020/09/02	17	73.28	24	72.69	73.00	-7	12,380	-0.06%
2020/09/01	47	74.56	50.8	74.37	72.50	-3.8	12,242	-0.03%
2020/08/31	252.2	72.37	83	71.85	73.50	169.2	11,881	1.42%	大買/鉅額交易
2020/08/28	43	69.30	23	69.20	69.30	20	11,452	0.17%
2020/08/27	31	69.60	19	69.55	66.80	12	11,349	0.11%
2020/08/26	49	67.78	212	68.17	68.10	-163	11,088	-1.47%	大賣/鉅額交易
2020/08/25	232	66.45	39	67.07	68.00	193	10,874	1.77%	大買/鉅額交易
2020/08/24	41	63.93	73	62.69	63.90	-32	10,490	-0.31%
2020/08/21	96.3	63.68	53	62.92	62.80	43.3	10,397	0.42%
2020/08/20	12	61.66	20	61.75	62.60	-8	10,254	-0.08%
2020/08/19	8.2	68.62	25	66.74	65.30	-16.8	10,087	-0.17%
2020/08/18	80.5	68.82	48	68.89	67.40	32.5	9,851	0.33%
2020/08/17	95	70.08	82	69.62	72.50	13	9,610	0.14%
2020/08/14	154	66.88	277.5	68.26	68.40	-123.5	9,199	-1.34%	大買/大賣/鉅額交易
2020/08/13	155	62.45	127.7	62.08	62.20	27.3	8,769	0.31%	大買/大賣/
2020/08/12	48	56.28	58.1	57.01	59.00	-10.1	8,148	-0.12%
2020/08/11	19	54.46	8	54.24	53.70	11	7,837	0.14%
2020/08/10	8	53.94	3	53.87	54.50	5	7,687	0.07%
2020/08/07	112	54.08	61	53.96	53.80	51	7,532	0.68%	大買/
2020/08/06	75	51.99	23	51.78	50.80	52	7,271	0.72%
2020/08/05	44	50.08	57	50.49	52.40	-13	7,014	-0.19%
2020/08/04	21	48.88	31	48.40	47.65	-10	6,718	-0.15%
2020/08/03	12.1	46.80	5	46.69	46.90	7.1	6,440	0.11%
2020/07/31	29.2	46.90	23	46.53	46.55	6.2	6,389	0.10%
2020/07/30	39	46.86	24	46.80	46.75	15	6,358	0.24%
2020/07/29	8	46.13	14	45.26	46.50	-6	6,142	-0.10%
2020/07/28	12	42.49	2	42.85	42.95	10	5,892	0.17%
2020/07/27	5	42.11	4	43.15	42.50	1	5,856	0.02%
2020/07/24	0	0.00	30	41.68	41.65	-30	5,849	-0.51%
2020/07/23	8	43.02	0	0.00	41.85	8	5,884	0.14%
2020/07/22	4	41.63	2	41.60	42.20	2	5,902	0.03%
2020/07/21	7	39.80	3	40.27	40.25	4	5,859	0.07%
2020/07/20	12	39.41	2	39.95	40.00	10	5,885	0.17%
2020/07/17	3	39.65	13	39.95	39.30	-10	5,909	-0.17%
2020/07/16	7	39.14	7	39.17	39.45	0	5,928	0.00%
2020/07/15	2	39.78	8	39.62	39.80	-6	5,889	-0.10%
2020/07/14	4	41.18	7.2	41.13	40.80	-3.2	5,915	-0.05%
2020/07/13	4	41.94	2	42.80	41.75	2	5,899	0.03%
2020/07/10	20	42.76	6	42.30	41.70	14	5,862	0.24%
2020/07/09	0	0.00	16	44.61	44.95	-16	5,790	-0.28%
2020/07/08	21	44.41	26	44.29	44.75	-5	5,739	-0.09%
2020/07/07	26	42.69	13	42.48	42.75	13	5,627	0.23%
2020/07/06	1	42.80	14	42.66	42.80	-13	5,554	-0.23%
2020/07/03	19	41.38	28	41.86	41.75	-9	5,510	-0.16%
2020/07/02	33	41.37	41	41.11	41.25	-8	5,425	-0.15%
2020/07/01	7	39.30	52	39.59	39.30	-45	5,310	-0.85%
2020/06/30	34	39.18	31	39.19	40.10	3	5,257	0.06%
2020/06/29	34	37.71	24	37.50	37.80	10	5,209	0.19%
2020/06/24	16	37.56	14	37.27	37.15	2	5,224	0.04%
2020/06/23	19	37.98	20	37.88	37.50	-1	5,231	-0.02%
2020/06/22	12	37.39	15	37.49	37.20	-3	5,196	-0.06%
2020/06/19	33	38.56	33	38.45	37.85	0	5,180	0.00%
2020/06/18	70	38.76	40	38.81	39.45	30	4,987	0.60%
2020/06/17	19	35.80	26	36.28	35.90	-7	4,669	-0.15%
2020/06/16	0	0.00	3	34.62	34.55	-3	4,502	-0.07%
2020/06/15	12	33.83	5	33.80	33.15	7	4,405	0.16%
2020/06/12	2	33.00	0	0.00	33.30	2	4,416	0.05%
2020/06/11	17	34.94	55	35.08	33.65	-38	4,454	-0.85%
2020/06/10	91	36.25	22	37.30	35.55	69	4,425	1.56%
2020/06/09	0	0.00	4	36.68	36.65	-4	4,268	-0.09%
2020/06/08	2	35.83	14	35.86	35.65	-12	4,266	-0.28%
2020/06/05	4	35.83	13	36.06	35.50	-9	4,345	-0.21%
2020/06/04	3	34.90	9	35.40	35.85	-6	4,346	-0.14%
2020/06/03	23	35.51	3	35.80	34.90	20	4,323	0.46%
2020/06/02	10	35.08	4	34.56	35.05	6	4,203	0.14%
2020/06/01	14	35.69	4	35.69	35.50	10	4,134	0.24%
2020/05/29	8	35.22	6	35.81	36.15	2	4,056	0.05%
2020/05/28	6	34.35	9	34.82	35.00	-3	3,942	-0.08%
2020/05/27	12	33.73	5	33.80	33.45	7	3,800	0.18%
2020/05/26	3	33.43	3	33.33	33.25	0	3,756	0.00%
2020/05/25	2	32.13	4	31.98	32.80	-2	3,677	-0.05%
2020/05/22	1	31.65	5	32.30	31.20	-4	3,647	-0.11%
2020/05/21	2	30.45	1	31.70	31.90	1	3,642	0.03%
2020/05/18	1	28.90	1	28.90	28.75	0	3,564	0.00%
2020/05/15	2	28.95	51	30.31	28.85	-49	3,583	-1.37%
2020/05/14	125	30.91	139	30.36	29.90	-14	3,546	-0.39%	大買/大賣/
2020/05/13	123	32.12	55	31.57	31.60	68	3,513	1.94%	大買/
2020/05/12	3	32.50	7	32.58	32.35	-4	3,502	-0.11%
2020/05/11	13	32.32	3	32.37	32.00	10	3,488	0.29%
2020/05/08	9	33.06	2	33.10	32.80	7	3,435	0.20%
2020/05/07	3	33.10	3	33.18	33.25	0	3,423	0.00%
2020/05/06	2	33.48	0	0.00	33.20	2	3,421	0.06%
2020/05/05	5	33.61	10	33.88	34.00	-5	3,389	-0.15%
2020/05/04	3	32.43	1	32.65	32.20	2	3,290	0.06%
2020/04/30	2.5	33.34	3	33.68	33.45	-0.5	3,289	-0.02%
2020/04/29	3	33.53	4	33.74	33.40	-1	3,270	-0.03%
2020/04/28	4.5	32.83	6	32.88	33.30	-1.5	3,216	-0.05%
2020/04/27	1	31.55	7	31.99	32.20	-6	3,203	-0.19%
2020/04/24	3	31.08	0	0.00	31.00	3	3,252	0.09%
2020/04/23	6	31.52	16	31.38	31.65	-10	3,276	-0.31%
2020/04/22	8	29.75	16	30.61	30.80	-8	3,273	-0.24%
2020/04/21	17	30.41	9	30.17	29.50	8	3,234	0.25%
2020/04/20	4	31.45	5	32.09	32.00	-1	3,203	-0.03%
2020/04/17	15	32.54	4	32.71	32.00	11	3,225	0.34%
2020/04/16	1	32.00	3	31.87	32.00	-2	3,168	-0.06%
2020/04/15	9	31.65	21	32.00	31.95	-12	3,167	-0.38%
2020/04/14	8	31.83	156	30.96	31.50	-148	3,148	-4.70%	大賣/鉅額交易
2020/04/13	142	30.72	51	30.84	30.00	91	3,105	2.93%	大買/
2020/04/10	75	31.12	74	31.16	30.70	1	3,082	0.03%
2020/04/09	1	31.25	3	32.40	31.30	-2	3,082	-0.06%
2020/04/08	2	31.18	5	31.56	31.50	-3	3,068	-0.10%
2020/04/07	5	29.36	1	30.50	30.55	4	3,067	0.13%
2020/04/06	2	27.45	3	26.80	27.80	-1	2,988	-0.03%
2020/04/01	6	25.46	3	25.52	25.30	3	2,921	0.10%
2020/03/30	0	0.00	1	25.10	25.10	-1	2,764	-0.04%
2020/03/27	2	24.58	1	24.50	24.00	1	2,750	0.04%
2020/03/24	0	0.00	2	22.13	22.15	-2	3,032	-0.07%
2020/03/23	2	21.00	0	0.00	20.90	2	3,120	0.06%
2020/03/20	0	0.00	1	23.40	23.20	-1	3,200	-0.03%
2020/03/19	2	22.35	1	22.70	21.80	1	3,453	0.03%
2020/03/18	1	25.40	1	24.40	24.20	0	3,747	0.00%
2020/03/17	0	0.00	2	26.80	25.40	-2	3,991	-0.05%
2020/03/16	2	29.85	3	28.60	28.20	-1	3,997	-0.03%
2020/03/13	2	29.65	1	29.30	31.25	1	3,945	0.03%
2020/03/12	1	34.20	0	0.00	32.50	1	3,852	0.03%
2020/03/11	0	0.00	14	35.07	35.45	-14	3,867	-0.36%
2020/03/10	0	0.00	1	32.45	32.65	-1	3,761	-0.03%
2020/03/09	10	31.20	0	0.00	31.15	10	3,662	0.27%
2020/03/03	1	34.70	2	34.08	33.70	-1	3,706	-0.03%
2020/02/27	1	33.10	1	33.45	31.90	0	3,673	0.00%
2020/02/24	3	33.83	0	0.00	33.50	3	3,605	0.08%
2020/02/21	1	34.85	0	0.00	35.00	1	3,583	0.03%
2020/02/20	1	35.35	1	35.85	35.25	0	3,588	0.00%
2020/02/18	5	35.40	1	36.75	35.15	4	3,641	0.11%
2020/02/17	1	36.20	0	0.00	36.20	1	3,651	0.03%
2020/02/14	0	0.00	2	36.83	36.80	-2	3,669	-0.05%
2020/02/13	2	36.10	1	37.20	35.90	1	3,692	0.03%
2020/02/11	1	36.00	0	0.00	36.00	1	3,835	0.03%
2020/02/06	0	0.00	1	37.75	37.90	-1	3,939	-0.03%
2020/02/05	1	37.05	1	36.80	36.80	0	3,955	0.00%
2020/01/30	3	37.88	0	0.00	37.50	3	4,568	0.07%
2020/01/20	0	0.00	2	41.40	41.60	-2	4,567	-0.04%
2020/01/17	0	0.00	1	40.30	39.90	-1	4,563	-0.02%
2020/01/16	0	0.00	4	39.03	39.30	-4	4,610	-0.09%
2020/01/15	1	38.00	1	38.25	38.30	0	4,674	0.00%
2020/01/14	0	0.00	1	38.40	38.50	-1	4,783	-0.02%
2020/01/13	0	0.00	2	37.20	37.40	-2	4,853	-0.04%
2020/01/09	2	36.03	0	0.00	35.90	2	5,147	0.04%
2020/01/08	1	35.90	1	36.40	36.10	0	5,915	0.00%
2020/01/07	1	36.50	1	36.60	36.50	0	6,491	0.00%
2020/01/03	7	37.85	0	0.00	37.30	7	6,787	0.10%
2019/12/31	1	38.65	2	38.25	39.00	-1	7,504	-0.01%
2019/12/30	0	0.00	4	39.31	39.85	-4	7,489	-0.05%
2019/12/26	0	0.00	3	39.68	39.75	-3	7,616	-0.04%
2019/12/24	0	0.00	1	39.50	39.70	-1	7,703	-0.01%
2019/12/23	1	39.40	0	0.00	39.00	1	7,707	0.01%
2019/12/20	2	39.23	2	39.55	39.80	0	7,716	0.00%
2019/12/19	5	39.08	9	39.62	39.05	-4	7,609	-0.05%
2019/12/18	14	43.48	20	43.13	43.35	-6	7,431	-0.08%
2019/12/17	0	0.00	1	42.90	43.10	-1	7,484	-0.01%
2019/12/16	4	43.11	4	43.15	43.20	0	7,401	0.00%
2019/12/13	5	42.38	8	41.96	41.15	-3	7,155	-0.04%
2019/12/12	3	40.00	18	40.47	40.85	-15	6,894	-0.22%
2019/12/11	0	0.00	2	37.58	37.80	-2	6,651	-0.03%
2019/12/10	1	36.65	8	36.65	36.55	-7	6,868	-0.10%
2019/12/09	0	0.00	1	37.00	37.15	-1	7,069	-0.01%
2019/12/06	24	37.38	12	37.82	36.90	12	7,213	0.17%
2019/12/05	0	0.00	1	36.10	36.10	-1	7,134	-0.01%
2019/12/03	2	35.50	1	35.90	35.75	1	7,256	0.01%
2019/11/29	1	36.45	7	36.13	36.10	-6	7,345	-0.08%
2019/11/28	2	36.63	3.5	36.89	36.85	-1.5	7,385	-0.02%
2019/11/27	1	36.65	2	36.88	36.50	-1	7,443	-0.01%
2019/11/25	0	0.00	2	36.40	36.25	-2	7,661	-0.03%
2019/11/22	1	36.15	0	0.00	36.00	1	7,712	0.01%
2019/11/21	0	0.00	1	36.00	36.50	-1	7,819	-0.01%
2019/11/20	1	36.05	0	0.00	36.15	1	7,883	0.01%
2019/11/18	1	36.20	1	36.80	37.25	0	8,133	0.00%
2019/11/15	1	36.80	0	0.00	36.80	1	8,235	0.01%
2019/11/14	0	0.00	2	37.05	37.15	-2	8,468	-0.02%
2019/11/13	2	36.70	1	37.00	36.40	1	8,733	0.01%
2019/11/12	1	36.70	21	36.32	36.85	-20	8,846	-0.23%
2019/11/11	17	36.13	6	36.73	36.40	11	9,150	0.12%
2019/11/08	13	38.87	14	38.23	38.10	-1	9,222	-0.01%
2019/11/06	25	38.39	1	37.85	38.00	24	9,661	0.25%
2019/11/05	0	0.00	14	37.39	38.20	-14	9,871	-0.14%
2019/11/04	5	37.95	0	0.00	37.55	5	10,207	0.05%
2019/11/01	5	37.49	5	37.58	38.00	0	10,398	0.00%
2019/10/31	11	38.02	13	38.00	37.40	-2	10,604	-0.02%
2019/10/30	30	39.68	17	39.54	37.60	13	11,345	0.11%
2019/10/29	0	0.00	1	42.75	41.00	-1	11,324	-0.01%
2019/10/28	0	0.00	3	42.40	42.45	-3	11,523	-0.03%
2019/10/25	2	41.75	0	0.00	41.50	2	11,500	0.02%
2019/10/23	0	0.00	8	44.41	43.80	-8	11,480	-0.07%
2019/10/22	0	0.00	5	43.18	43.90	-5	11,430	-0.04%
2019/10/21	1	44.50	1	44.50	44.20	0	11,398	0.00%
2019/10/18	1	45.00	4	44.84	44.95	-3	11,464	-0.03%
2019/10/17	15	44.82	18	43.98	44.55	-3	11,485	-0.03%
2019/10/16	72	44.85	68	45.03	43.50	4	11,466	0.03%
2019/10/15	36	42.97	21	42.22	43.45	15	10,853	0.14%
2019/10/14	3	38.93	3.4	39.25	39.50	-0.4	10,371	0.00%
2019/10/09	1	38.30	1	38.40	38.35	0	10,313	0.00%
2019/10/08	14	40.26	9	38.68	37.30	5	10,275	0.05%
2019/10/07	3	37.18	29	38.62	39.60	-26	9,884	-0.26%
2019/10/04	3	36.40	2	36.35	36.00	1	9,755	0.01%
2019/10/03	9	37.34	7	36.98	36.70	2	9,868	0.02%
2019/10/02	4	37.45	4	37.44	37.45	0	9,920	0.00%
2019/10/01	0	0.00	1	35.80	36.15	-1	9,932	-0.01%
2019/09/27	15	35.62	4	35.95	35.10	11	10,001	0.11%
2019/09/26	2	36.73	3	37.12	36.55	-1	10,049	-0.01%
2019/09/25	6	37.03	6	36.93	37.65	0	10,105	0.00%
2019/09/24	9	37.41	1	38.00	37.40	8	10,136	0.08%
2019/09/23	4	37.95	7	37.63	37.40	-3	10,108	-0.03%
2019/09/20	15	39.18	8	38.69	38.45	7	10,035	0.07%
2019/09/19	1	37.75	2	37.63	37.75	-1	9,852	-0.01%
2019/09/18	1	37.75	7	37.67	37.25	-6	9,804	-0.06%
2019/09/17	17	37.71	9	37.46	37.15	8	9,763	0.08%
2019/09/16	2	38.55	1	38.20	38.20	1	9,684	0.01%
2019/09/12	2	40.50	5	39.57	39.20	-3	9,625	-0.03%
2019/09/11	13	38.61	8	38.88	39.00	5	9,314	0.05%
2019/09/10	6	35.38	6	37.07	37.65	0	9,092	0.00%
2019/09/09	0	0.00	1	36.80	36.90	-1	8,909	-0.01%
2019/09/05	1	37.95	22	37.82	37.80	-21	8,807	-0.24%
2019/09/04	2	36.55	4	36.65	36.65	-2	8,716	-0.02%
2019/09/03	6	38.15	2	37.18	37.20	4	8,612	0.05%
2019/09/02	7	37.74	6	37.23	38.20	1	8,549	0.01%
2019/08/30	12	37.07	3	37.43	37.30	9	8,486	0.11%
2019/08/29	31	37.49	12	37.23	37.05	19	8,397	0.23%
2019/08/28	7	38.28	7	39.19	38.05	0	8,289	0.00%
2019/08/27	2	37.55	2	37.80	37.15	0	8,125	0.00%
2019/08/26	7	37.62	3	37.83	37.00	4	8,056	0.05%
2019/08/23	7	40.31	6	40.38	39.60	1	7,933	0.01%
2019/08/22	2	41.03	2	41.40	40.55	0	7,845	0.00%
2019/08/21	13	40.19	21	39.28	41.50	-8	7,702	-0.10%
2019/08/20	7	41.19	30	40.87	40.10	-23	7,552	-0.30%
2019/08/19	23	42.88	8	42.73	41.90	15	7,402	0.20%
2019/08/16	12	41.48	27	41.81	41.70	-15	7,134	-0.21%
2019/08/15	12	39.82	6	39.65	39.50	6	6,816	0.09%
2019/08/14	35	40.65	41.1	40.52	40.50	-6.1	6,681	-0.09%
2019/08/13	19	37.36	31	37.33	38.60	-12	6,335	-0.19%
2019/08/12	23	39.52	9	40.24	37.50	14	6,146	0.23%
2019/08/08	9	37.92	18	38.35	39.25	-9	5,860	-0.15%
2019/08/07	26	36.72	12	36.58	35.70	14	5,612	0.25%
2019/08/06	65	35.17	61	35.08	36.00	4	5,343	0.07%
2019/08/05	19	38.22	17	38.91	37.40	2	4,944	0.04%
2019/08/02	19	41.07	18	41.48	39.55	1	4,705	0.02%
2019/08/01	47	41.66	53	42.20	42.90	-6	4,364	-0.14%
2019/07/31	18	38.02	20	38.05	39.90	-2	3,490	-0.06%
2019/07/30	26	36.65	14	36.75	36.75	12	3,115	0.39%
2019/07/29	9	33.50	1	33.95	33.95	8	2,843	0.28%
2019/07/26	8	33.84	12	33.76	33.55	-4	2,786	-0.14%
2019/07/25	15	33.31	17	33.35	32.80	-2	2,671	-0.07%
2019/07/24	1	34.15	2	33.70	34.20	-1	2,579	-0.04%
2019/07/23	4	33.54	10	33.81	33.95	-6	2,509	-0.24%
2019/07/22	7	33.41	6	33.64	33.55	1	2,412	0.04%
2019/07/19	4	31.44	3	30.93	32.80	1	2,226	0.04%
2019/07/18	1	30.50	31	30.74	30.30	-30	2,079	-1.44%
2019/07/17	29	29.59	12.4	29.52	30.00	16.6	1,856	0.89%
2019/07/16	1	26.90	1	27.15	27.30	0	1,670	0.00%
2019/07/15	20	25.95	3	26.32	26.40	17	1,554	1.09%
2019/07/12	2	25.73	0	0.00	25.20	2	1,419	0.14%
2019/07/11	8	25.16	10	25.03	25.40	-2	1,318	-0.15%
2019/07/10	4	25.34	0	0.00	25.40	4	1,228	0.33%
2019/07/09	1	25.05	11	26.55	26.50	-10	1,049	-0.95%
2019/07/08	0	0.00	1.5	25.30	25.80	-1.5	890	-0.17%
2019/07/05	0	0.00	17	23.55	24.50	-17	770	-2.21%
2019/07/04	1	23.30	0.4	23.10	23.25	0.6	667	0.09%
2019/07/03	5	21.50	11.3	22.71	22.80	-6.3	561	-1.11%
2019/07/02	1	21.05	5.6	21.21	21.95	-4.6	440	-1.06%
2019/07/01	1	19.30	0	0.00	20.90	1	329	0.30%
2019/06/27	1	17.85	1	18.05	18.45	0	239	0.00%
2019/04/03	0	0.00	0.6	18.85	18.90	-0.6	220	-0.26%
2018/10/19	0	0.00	1	15.00	15.10	-1	574	-0.17%
2018/10/11	0	0.00	1	14.30	14.90	-1	649	-0.15%
2018/08/20	0	0.00	1	17.15	17.20	-1	1,034	-0.10%
2018/08/16	0	0.00	1	16.90	16.85	-1	1,029	-0.10%
2018/08/10	0	0.00	1	18.50	18.85	-1	958	-0.10%
2018/08/01	1	19.00	0	0.00	18.60	1	881	0.11%
2018/07/04	0	0.00	1	16.65	16.55	-1	517	-0.19%
2018/06/14	3	17.25	1	17.20	16.75	2	456	0.44%
2018/03/21	1	15.95	1	16.50	16.40	0	412	0.00%
2018/03/16	0	0.00	0.4	16.05	15.85	-0.4	395	-0.11%
2018/03/13	0	0.00	1	16.20	16.20	-1	328	-0.30%
2018/03/08	1	16.00	0	0.00	16.05	1	318	0.31%
2018/02/26	0	0.00	0	16.50	16.55	0	316	-0.01%
2018/01/24	5	17.80	0	0.00	17.80	5	327	1.53%
2018/01/12	0	0.00	1	17.20	17.15	-1	292	-0.34%