精元 (2387)-富邦-仁愛券商分點個股進出

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

精元

(2387)

可現股當沖

股價
60.2
漲跌
▼0.5
漲幅
-0.82%
成交量
615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－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/04/18	2	60.35	0	0.00	60.20	2	1,884	0.11%
2024/04/17	0	0.00	2	60.25	60.70	-2	1,893	-0.11%
2024/04/16	17	59.51	1	59.50	59.40	16	1,939	0.83%
2024/04/15	6	61.73	0	0.00	61.30	6	1,928	0.31%
2024/04/12	0	0.00	1	62.50	62.80	-1	1,973	-0.05%
2024/04/11	7	61.73	10	61.80	62.10	-3	2,036	-0.15%
2024/04/10	2	62.60	2	63.10	62.70	0	2,056	0.00%
2024/04/09	6	62.35	1	63.20	61.90	5	2,057	0.24%
2024/04/08	1	62.60	1	62.60	62.90	0	2,060	0.00%
2024/04/03	4	62.68	0	0.00	62.90	4	2,069	0.19%
2024/04/02	1	64.00	0	0.00	63.60	1	2,080	0.05%
2024/04/01	4	64.55	5	64.58	64.50	-1	2,109	-0.05%
2024/03/29	2	62.65	0	0.00	63.20	2	2,102	0.10%
2024/03/28	2	63.75	2	64.10	63.70	0	2,119	0.00%
2024/03/27	16	63.20	2	62.80	64.20	14	2,174	0.64%
2024/03/26	2	63.90	2	64.30	63.00	0	2,217	0.00%
2024/03/25	4	66.20	3.1	66.40	66.10	0.9	2,399	0.04%
2024/03/22	4	65.40	4	65.80	65.80	0	2,405	0.00%
2024/03/21	0	0.00	1	64.60	64.60	-1	2,363	-0.04%
2024/03/20	11	64.51	21	63.78	63.60	-10	2,403	-0.42%
2024/03/19	1	62.10	9	61.77	62.00	-8	2,706	-0.30%
2024/03/18	2	59.86	5	60.36	61.10	-3	3,007	-0.10%
2024/03/15	2.1	60.01	6	60.63	60.00	-4	3,015	-0.13%
2024/03/14	5	60.10	3	60.87	60.00	2	3,023	0.07%
2024/03/13	13	60.65	13	60.37	60.30	0	3,032	0.00%
2024/03/12	5	61.10	7	61.66	61.70	-2	3,022	-0.07%
2024/03/11	11	61.68	0	61.20	61.30	11	3,028	0.36%
2024/03/08	6	64.23	4	63.28	63.00	2	3,023	0.07%
2024/03/07	0	0.00	1	64.20	64.90	-1	2,993	-0.03%
2024/03/06	1	65.40	23.1	64.50	64.70	-22.1	2,991	-0.74%
2024/03/05	11	64.00	4	64.62	64.60	7	2,959	0.24%
2024/03/04	9	64.36	8	64.68	64.10	1	2,941	0.03%
2024/03/01	4.4	64.14	8	64.55	63.90	-3.6	2,921	-0.12%
2024/02/29	4	63.78	12.1	64.22	64.30	-8.1	2,931	-0.28%
2024/02/27	6.1	63.46	4	63.40	64.00	2.1	2,922	0.07%
2024/02/26	35.1	63.87	55.2	63.98	64.80	-20	2,903	-0.69%
2024/02/23	30	62.14	2.1	62.58	61.90	28	2,833	0.99%
2024/02/22	3.1	62.94	4	62.85	62.90	-0.9	2,831	-0.03%
2024/02/21	11	62.25	20	61.78	62.00	-9	2,847	-0.32%
2024/02/20	2	61.65	0	0.00	61.40	2	2,877	0.07%
2024/02/19	2	61.15	6.4	62.05	62.30	-4.4	2,895	-0.15%
2024/02/16	1	62.00	23	61.81	61.70	-22	2,911	-0.76%
2024/02/15	0	0.00	11	58.93	59.50	-11	2,838	-0.39%
2024/02/05	2	57.05	6	57.25	57.20	-4	3,016	-0.13%
2024/02/02	1	56.90	3	56.73	56.90	-2	3,166	-0.06%
2024/02/01	4	56.28	0	0.00	55.90	4	3,158	0.13%
2024/01/31	0	0.00	1	56.60	56.30	-1	3,156	-0.03%
2024/01/30	1	56.70	0	0.00	56.50	1	3,157	0.03%
2024/01/29	0	0.00	3	56.80	56.80	-3	3,167	-0.09%
2024/01/26	2	56.35	0	0.00	56.60	2	3,178	0.06%
2024/01/25	3	57.30	0	0.00	56.80	3	3,182	0.09%
2024/01/24	1	57.30	20	57.22	57.10	-19	3,194	-0.59%
2024/01/23	1	56.90	0	0.00	56.80	1	3,219	0.03%
2024/01/22	0	0.00	3	57.17	57.30	-3	3,219	-0.09%
2024/01/19	3	55.60	1	55.80	56.10	2	3,213	0.06%
2024/01/18	4	55.18	3	55.47	55.30	1	3,204	0.03%
2024/01/17	1	56.40	13	56.25	55.70	-12	3,191	-0.38%
2024/01/16	12	56.88	1	57.40	56.80	11	3,177	0.35%
2024/01/15	2	56.90	41	57.02	57.10	-39	3,170	-1.23%
2024/01/12	3	56.27	0	0.00	56.30	3	3,169	0.09%
2024/01/11	2	56.15	0	0.00	56.80	2	3,161	0.06%
2024/01/10	20	56.50	3	56.37	56.50	17	3,174	0.54%
2024/01/09	0	0.00	3	58.80	58.50	-3	3,128	-0.10%
2024/01/08	3	58.90	6	59.12	57.80	-3	3,119	-0.10%
2024/01/05	13	58.97	65.3	59.19	59.20	-52.3	3,063	-1.71%
2024/01/04	38	57.69	23	57.80	57.70	15	2,995	0.50%
2024/01/03	7.2	58.96	0	0.00	58.80	7.2	2,962	0.24%
2024/01/02	2	59.90	7	60.04	59.50	-5	2,947	-0.17%
2023/12/29	10	58.93	27	59.43	59.40	-17	2,931	-0.58%
2023/12/28	11.1	59.09	3	59.20	59.00	8.1	2,921	0.28%
2023/12/27	3	59.67	12.1	59.65	59.60	-9.1	2,907	-0.31%
2023/12/26	1	58.90	3	58.77	58.60	-2	2,870	-0.07%
2023/12/25	16	58.38	18	58.31	58.10	-2	2,862	-0.07%
2023/12/22	28	59.57	1	59.70	59.30	27	2,838	0.95%
2023/12/21	3	60.57	13	60.48	60.60	-10	2,778	-0.36%
2023/12/20	48	60.84	100	60.87	60.20	-52	2,720	-1.91%
2023/12/19	7	57.69	3	58.03	58.40	4	2,501	0.16%
2023/12/18	20	58.41	4	58.60	58.10	16	2,467	0.65%
2023/12/15	15	59.15	4	58.78	58.50	11	2,461	0.45%
2023/12/14	120	60.35	9	60.83	59.50	111	2,421	4.58%	大買/鉅額交易
2023/12/13	32	60.52	75.3	60.10	62.80	-43.3	2,101	-2.06%
2023/12/12	17	56.96	0	0.00	57.10	17	1,811	0.94%
2023/12/11	21	56.68	14	56.96	56.60	7	1,864	0.38%
2023/12/08	6	57.13	4	57.53	57.00	2	2,017	0.10%
2023/12/07	4.3	56.81	1	57.10	56.60	3.3	2,007	0.16%
2023/12/06	1	55.80	8	56.15	56.80	-7	2,014	-0.35%
2023/12/05	15	55.27	0	0.00	55.10	15	2,039	0.74%
2023/12/04	5	56.12	0	0.00	56.20	5	2,025	0.25%
2023/12/01	2	55.80	0	0.00	55.70	2	2,039	0.10%
2023/11/29	0	0.00	1	55.30	54.90	-1	2,047	-0.05%
2023/11/28	0	0.00	1	55.30	55.30	-1	2,046	-0.05%
2023/11/27	1	55.70	0	0.00	54.50	1	2,043	0.05%
2023/11/24	3	56.00	1	56.20	56.00	2	2,018	0.10%
2023/11/22	2	56.40	1	56.80	56.60	1	2,007	0.05%
2023/11/21	1	56.30	11	56.41	56.40	-10	2,006	-0.50%
2023/11/20	1	57.30	11	56.89	56.70	-10	1,992	-0.50%
2023/11/17	5	57.56	5	57.26	58.20	0	1,951	0.00%
2023/11/16	5	56.92	2	56.95	56.80	3	1,896	0.16%
2023/11/15	2	56.30	9	56.97	56.40	-7	1,861	-0.38%
2023/11/14	5	55.94	11	56.11	56.20	-6	1,814	-0.33%
2023/11/13	8	56.74	37	56.56	55.90	-29	1,779	-1.63%
2023/11/10	78	53.65	172	52.59	53.70	-94	1,556	-6.04%	大賣/
2023/11/09	8	49.95	41	50.00	50.00	-33	1,440	-2.29%
2023/11/08	0	0.00	1.1	49.90	50.20	-1.1	1,466	-0.07%
2023/11/07	2	49.38	6	49.67	49.80	-4	1,542	-0.26%
2023/11/06	20	50.50	1	50.50	50.20	19	1,544	1.23%
2023/11/03	51	50.67	6	49.55	49.75	45	1,532	2.94%
2023/11/02	57	49.95	0	0.00	50.10	57	1,517	3.76%
2023/11/01	0	0.00	6	49.89	49.75	-6	1,507	-0.40%
2023/10/31	0	0.00	2	49.35	49.40	-2	1,496	-0.13%
2023/10/30	1	48.55	3	48.92	49.25	-2	1,471	-0.14%
2023/10/27	0	0.00	2	48.25	48.15	-2	1,466	-0.14%
2023/10/25	1	47.85	1	47.95	48.10	0	1,475	0.00%
2023/10/24	2	47.10	0	0.00	47.70	2	1,480	0.14%
2023/10/20	0	0.00	2	47.00	47.30	-2	1,516	-0.13%
2023/10/19	1	47.90	0	0.00	48.00	1	1,520	0.07%
2023/10/18	2	48.48	0	0.00	48.60	2	1,521	0.13%
2023/10/17	1	49.10	3	48.87	48.70	-2	1,504	-0.13%
2023/10/16	3	48.83	1	48.60	48.80	2	1,505	0.13%
2023/10/13	0	0.00	1	48.00	48.50	-1	1,497	-0.07%
2023/10/12	5	47.90	0	0.00	48.15	5	1,522	0.33%
2023/10/11	0	0.00	3	47.83	47.95	-3	1,522	-0.20%
2023/10/06	1	47.35	1	47.90	47.35	0	1,528	0.00%
2023/10/05	8	48.11	2	48.05	48.10	6	1,551	0.39%
2023/10/04	12	46.73	1	47.10	47.40	11	1,598	0.69%
2023/10/03	2	47.70	2	47.80	47.35	0	1,653	0.00%
2023/10/02	0	0.00	1	47.40	47.80	-1	1,690	-0.06%
2023/09/28	2	47.53	2	47.38	47.25	0	1,750	0.00%
2023/09/27	3	46.93	1	47.20	47.35	2	1,777	0.11%
2023/09/26	4	47.63	7	47.13	47.10	-3	1,786	-0.17%
2023/09/25	1	48.30	4	48.53	48.50	-3	1,777	-0.17%
2023/09/22	3	47.97	1	48.20	48.00	2	1,775	0.11%
2023/09/21	12	48.41	2	48.30	48.55	10	1,765	0.57%
2023/09/20	7	50.40	6	50.00	49.55	1	1,751	0.06%
2023/09/19	3	51.10	1	50.60	50.80	2	1,731	0.12%
2023/09/18	4	51.98	18	51.68	51.80	-14	1,705	-0.82%
2023/09/15	1	50.80	2	51.45	51.50	-1	1,666	-0.06%
2023/09/14	28	51.19	4	51.23	51.30	24	1,639	1.46%
2023/09/13	12	50.35	9	50.90	50.80	3	1,572	0.19%
2023/09/12	0	0.00	1	47.55	47.70	-1	1,405	-0.07%
2023/09/11	0	0.00	1	47.15	46.85	-1	1,392	-0.07%
2023/09/08	4	47.79	16	47.33	48.15	-12	1,370	-0.88%
2023/09/07	1	46.60	2	46.68	47.00	-1	1,321	-0.08%
2023/09/06	2	46.03	4.1	46.95	46.80	-2.1	1,314	-0.16%
2023/09/05	3	45.47	6.1	45.36	46.00	-3.1	1,291	-0.24%
2023/09/04	10.1	44.20	0	0.00	44.30	10.1	1,250	0.80%
2023/09/01	0	0.00	2	44.38	44.30	-2	1,249	-0.16%
2023/08/31	0	0.00	1	44.60	44.60	-1	1,246	-0.08%
2023/08/30	1	44.40	10	44.45	44.50	-9	1,250	-0.72%
2023/08/29	1	44.75	5	44.65	44.25	-4	1,250	-0.32%
2023/08/25	0	0.00	5	45.07	44.90	-5	1,229	-0.41%
2023/08/23	1	44.55	0	0.00	44.75	1	1,211	0.08%
2023/08/22	1	44.90	3	44.90	45.00	-2	1,200	-0.17%
2023/08/21	1	44.70	0	0.00	45.00	1	1,196	0.08%
2023/08/18	3	44.88	11	44.72	45.00	-8	1,191	-0.67%
2023/08/17	1	44.55	1	45.00	45.15	0	1,181	0.00%
2023/08/16	2	44.60	0	0.00	44.65	2	1,159	0.17%
2023/08/15	0	0.00	2.1	44.84	44.55	-2.1	1,150	-0.18%
2023/08/14	1	44.60	2	44.75	43.35	-1	1,113	-0.09%
2023/08/11	6.1	43.83	2	44.23	43.90	4.1	1,083	0.38%
2023/08/04	0	0.00	1	42.40	42.30	-1	1,275	-0.08%
2023/08/01	1	41.60	0	0.00	42.25	1	1,348	0.07%
2023/07/31	0	0.00	1	42.40	42.35	-1	1,345	-0.07%
2023/07/28	1	42.40	0	0.00	42.95	1	1,361	0.07%
2023/07/27	0.1	43.00	0	0.00	42.95	0.1	1,394	0.01%
2023/07/26	0	0.00	15	43.25	43.25	-15	1,403	-1.07%
2023/07/24	0	0.00	5	41.94	42.30	-5	1,386	-0.36%
2023/07/21	1	41.65	15	41.70	41.50	-14	1,379	-1.01%
2023/07/20	0	0.00	16	41.35	41.70	-16	1,385	-1.15%
2023/07/19	10	40.51	0	0.00	40.60	10	1,379	0.72%
2023/07/18	0	0.00	3	41.25	41.10	-3	1,389	-0.22%
2023/07/17	0	0.00	10	41.14	42.15	-10	1,396	-0.72%
2023/07/14	10	40.90	0	0.00	40.75	10	1,375	0.73%
2023/07/13	1	41.75	10	41.59	41.20	-9	1,378	-0.65%
2023/07/12	0	0.00	17	42.09	41.95	-17	1,396	-1.22%
2023/07/11	6	40.37	31	40.52	40.85	-25	1,409	-1.77%
2023/07/10	4	44.98	9	44.95	44.95	-5	1,380	-0.36%
2023/07/07	12	44.88	5	44.96	44.65	7	1,341	0.52%
2023/07/06	2	45.60	30	45.19	45.50	-28	1,313	-2.13%
2023/07/05	21	45.11	1	45.20	45.10	20	1,253	1.60%
2023/07/04	2	44.35	13	44.42	44.75	-11	1,225	-0.90%
2023/07/03	1	44.20	13	44.12	44.20	-12	1,218	-0.98%
2023/06/30	0	0.00	6	43.61	43.65	-6	1,218	-0.49%
2023/06/29	0	0.00	37	43.07	43.30	-37	1,231	-3.00%
2023/06/28	5	42.85	27	43.07	42.85	-22	1,243	-1.77%
2023/06/26	0	0.00	20	43.05	43.35	-20	1,279	-1.56%
2023/06/20	20	43.38	8	43.00	43.30	12	1,319	0.91%
2023/06/19	4	42.89	0	0.00	43.25	4	1,351	0.30%
2023/06/16	1	43.10	1	43.10	43.00	0	1,405	0.00%
2023/06/15	28	43.36	5	43.60	43.40	23	1,460	1.58%
2023/06/14	2	42.88	0	0.00	43.40	2	1,456	0.14%
2023/06/13	1	42.45	0	0.00	42.65	1	1,449	0.07%
2023/06/12	3	42.57	0	0.00	42.40	3	1,447	0.21%
2023/06/09	1	42.70	0	0.00	42.75	1	1,444	0.07%
2023/06/08	13	41.99	10	41.80	41.80	3	1,437	0.21%
2023/06/06	11	42.14	38	42.00	41.85	-27	1,448	-1.86%
2023/06/05	10	42.15	0	0.00	42.25	10	1,452	0.69%
2023/06/02	30	41.93	10	41.95	41.95	20	1,449	1.38%
2023/06/01	15	41.70	0	0.00	41.80	15	1,446	1.04%
2023/05/30	1	41.40	1	41.55	41.25	0	1,452	0.00%
2023/05/26	0	0.00	9	40.80	40.75	-9	1,435	-0.63%
2023/05/25	6	40.83	0	0.00	40.90	6	1,435	0.42%
2023/05/24	6	41.03	1	40.95	40.95	5	1,431	0.35%
2023/05/23	1	41.25	0	0.00	41.20	1	1,428	0.07%
2023/05/22	12	40.71	3	40.65	40.80	9	1,421	0.63%
2023/05/19	6	40.00	2	40.40	40.35	4	1,418	0.28%
2023/05/18	48	40.31	0	0.00	40.25	48	1,410	3.40%
2023/05/17	0	0.00	1	40.45	40.40	-1	1,400	-0.07%
2023/05/16	5	40.35	5	40.51	40.25	0	1,391	0.00%
2023/05/15	26	40.35	1	40.40	40.40	25	1,381	1.81%
2023/05/12	8	40.50	0	0.00	40.80	8	1,374	0.58%
2023/05/11	7.1	40.64	1	41.00	40.00	6.1	1,346	0.45%
2023/05/10	29	42.79	10	42.86	42.80	19	1,252	1.52%
2023/05/09	13	46.80	26	46.93	47.45	-13	1,109	-1.17%
2023/05/08	2	45.45	5	45.70	45.50	-3	1,032	-0.29%
2023/05/05	0	0.00	1	45.60	45.45	-1	1,024	-0.10%
2023/05/04	2	45.15	1	45.55	45.65	1	1,024	0.10%
2023/05/03	32	45.50	5	44.91	45.35	27	1,000	2.70%
2023/04/28	11	44.40	2	44.38	44.45	9	941	0.96%
2023/04/26	2	42.83	0	0.00	43.60	2	915	0.22%
2023/04/25	4	43.56	3	43.50	43.25	1	909	0.11%
2023/04/24	1	43.95	0	0.00	43.70	1	894	0.11%
2023/04/21	2	43.30	0	0.00	43.70	2	887	0.23%
2023/04/20	7	44.35	1	44.35	44.30	6	876	0.68%
2023/04/19	3	44.60	0	0.00	44.65	3	861	0.35%
2023/04/18	3	44.65	0	0.00	44.65	3	845	0.35%
2023/04/17	11	44.80	3	45.02	44.95	8	831	0.96%
2023/04/14	0	0.00	1	45.85	45.80	-1	795	-0.13%
2023/04/13	0	0.00	2	45.20	45.15	-2	752	-0.27%
2023/04/12	11	44.52	0	0.00	45.00	11	725	1.52%
2023/04/11	2	44.35	1	44.40	44.45	1	701	0.14%
2023/04/10	4	44.23	2	44.20	44.20	2	689	0.29%
2023/04/07	2	44.38	0	0.00	44.35	2	684	0.29%
2023/04/06	0.6	44.69	0	0.00	44.45	0.6	679	0.09%
2023/03/31	2	44.28	1	44.30	44.30	1	671	0.15%
2023/03/29	0	0.00	1	43.90	43.50	-1	643	-0.16%
2023/03/28	4	43.84	4	43.64	43.50	0	634	0.00%
2023/03/27	3	44.48	0.2	44.50	44.40	2.8	606	0.46%
2023/03/24	7	44.12	1.2	44.24	44.10	5.8	585	0.99%
2023/03/23	2	43.70	5	43.74	43.80	-3	568	-0.53%
2023/03/22	3.4	43.61	25	43.70	43.60	-21.6	554	-3.89%
2023/03/21	26	42.82	8	43.38	43.55	18	520	3.46%
2023/03/20	4.3	41.85	33	41.83	42.05	-28.7	463	-6.19%
2023/03/17	1	39.05	0	0.00	39.50	1	418	0.24%
2023/03/16	1	38.65	0	0.00	38.90	1	417	0.24%
2023/03/15	10	39.85	0	0.00	39.55	10	423	2.36%
2023/03/14	1	39.40	1	39.40	39.35	0	426	0.00%
2023/03/13	1	39.40	1	39.45	39.40	0	427	0.00%
2023/03/10	1	39.70	1	39.70	39.70	0	431	0.00%
2023/03/09	0.1	40.15	4	40.50	40.15	-4	441	-0.90%
2023/03/08	0	0.00	0.2	40.35	40.70	-0.2	440	-0.03%
2023/03/07	1	40.05	0	0.00	40.20	1	440	0.23%
2023/03/06	2	40.00	0	0.00	40.00	2	446	0.45%
2023/03/03	2.1	39.92	1	39.80	39.90	1.1	444	0.24%
2023/03/02	3	39.23	0	0.00	39.80	3	441	0.68%
2023/02/23	1	39.15	0	0.00	39.30	1	453	0.22%
2023/02/22	2	38.80	5	39.00	39.05	-3	461	-0.65%
2023/02/15	1	38.80	0	0.00	38.80	1	532	0.19%
2023/02/13	1	38.60	1	38.70	38.55	0	601	0.00%
2023/02/09	3	38.65	1	38.55	38.65	2	610	0.33%
2023/02/06	10	39.05	0	0.00	38.85	10	615	1.63%
2023/02/03	11	39.05	0	0.00	39.25	11	628	1.75%
2023/02/02	1	39.00	0	0.00	39.05	1	630	0.16%
2023/01/30	2	38.30	5	38.30	38.25	-3	624	-0.48%
2023/01/17	0	0.00	1	37.95	37.90	-1	623	-0.16%
2023/01/12	0	0.00	10	38.10	38.10	-10	647	-1.54%
2023/01/05	0	0.00	1	38.35	38.60	-1	672	-0.15%
2022/12/29	0	0.00	2	37.85	37.85	-2	684	-0.29%
2022/12/28	1	38.30	0	0.00	37.70	1	696	0.14%
2022/12/16	1	41.00	0	0.00	40.80	1	767	0.13%
2022/12/15	1	41.25	0	0.00	41.30	1	774	0.13%
2022/12/13	0	0.00	3	40.93	40.85	-3	824	-0.36%
2022/12/12	0	0.00	1	40.65	40.75	-1	858	-0.12%
2022/12/09	2	40.98	1	40.70	40.75	1	890	0.11%
2022/12/08	0	0.00	1	39.90	39.90	-1	902	-0.11%
2022/12/07	1	39.60	0	0.00	39.45	1	922	0.11%
2022/12/05	0	0.00	1	41.20	41.10	-1	964	-0.10%
2022/12/02	0	0.00	2	41.08	41.00	-2	1,021	-0.20%
2022/12/01	5	40.67	0	0.00	40.60	5	1,010	0.49%
2022/11/30	2	41.35	0	0.00	41.35	2	994	0.20%
2022/11/29	0	41.60	2	41.60	41.55	-2	988	-0.20%
2022/11/28	2	41.05	1	40.90	41.20	1	981	0.10%
2022/11/24	0	0.00	1	40.75	40.75	-1	975	-0.10%
2022/11/23	0	0.00	13	40.55	40.60	-13	978	-1.33%
2022/11/22	13	40.29	9	40.53	40.45	4	979	0.41%
2022/11/21	0	0.00	2	40.35	40.05	-2	1,021	-0.20%
2022/11/18	0	0.00	2	40.95	40.70	-2	1,016	-0.20%
2022/11/15	4	40.33	2	40.40	40.40	2	994	0.20%
2022/11/14	0	0.00	1	40.20	40.35	-1	984	-0.10%
2022/11/11	5	40.27	5	40.06	40.25	0	980	0.00%
2022/11/10	10	40.11	4	40.23	40.25	6	954	0.63%
2022/11/09	5	39.62	6	39.67	39.85	-1	917	-0.11%
2022/11/08	4	38.79	0	0.00	38.80	4	914	0.44%
2022/11/07	1	38.60	0	0.00	38.85	1	916	0.11%
2022/11/03	0	0.00	2	38.10	38.35	-2	1,044	-0.19%
2022/11/02	3	37.63	3	37.40	37.70	0	1,060	0.00%
2022/11/01	3	36.43	2	36.85	37.35	1	1,066	0.09%
2022/10/31	2	36.20	0	0.00	36.10	2	1,062	0.19%
2022/10/27	0	0.00	5	35.40	35.50	-5	1,071	-0.47%
2022/10/26	0	0.00	12	35.27	35.00	-12	1,076	-1.11%
2022/10/20	0	0.00	3	35.25	35.00	-3	1,099	-0.27%
2022/10/19	5	36.53	1	36.35	36.10	4	1,095	0.37%
2022/10/05	0	38.00	1	37.50	37.75	-1	1,283	-0.08%
2022/10/04	1	37.15	0	0.00	37.25	1	1,273	0.08%
2022/10/03	1	36.75	1	37.10	37.10	0	1,269	0.00%
2022/09/30	3	35.33	3	35.63	35.85	0	1,262	0.00%
2022/09/29	1	35.75	2	36.10	35.95	-1	1,262	-0.08%
2022/09/28	4	35.94	25.1	35.52	35.10	-21.1	1,259	-1.68%
2022/09/27	7	37.07	0	0.00	37.35	7	1,242	0.56%
2022/09/26	1	37.20	5	36.66	36.80	-4	1,236	-0.32%
2022/09/23	2	38.63	1	38.30	38.05	1	1,232	0.08%
2022/09/21	0	0.00	6	39.71	39.60	-6	1,208	-0.50%
2022/09/20	0	0.00	0	41.05	40.85	0	1,180	0.00%
2022/09/19	0	0.00	2	41.13	41.60	-2	1,142	-0.18%
2022/09/16	4.1	41.09	0	0.00	40.80	4.1	1,105	0.37%
2022/09/15	3	40.62	0	0.00	40.40	3	1,070	0.28%
2022/09/13	4	40.36	2	39.75	39.80	2	1,021	0.20%
2022/09/12	0	39.55	0	0.00	39.55	0	979	0.00%
2022/09/06	1	37.00	1	36.90	37.15	0	897	0.00%
2022/09/05	0	0.00	1	37.40	37.25	-1	892	-0.11%
2022/09/02	1	38.25	1	38.35	37.90	0	890	0.00%
2022/09/01	2	38.20	1	38.40	38.05	1	890	0.11%
2022/08/30	0	0.00	2.2	37.75	38.20	-2.2	888	-0.25%
2022/08/29	4	37.26	4	37.39	37.55	0	882	0.00%
2022/08/26	3	38.80	2	39.90	38.65	1	876	0.11%
2022/08/17	4	37.30	2	37.40	37.50	2	817	0.24%
2022/08/16	0	0.00	3	37.85	37.60	-3	812	-0.37%
2022/08/15	13	37.48	4	37.26	37.60	9	804	1.12%
2022/08/12	0.2	38.12	1	38.25	38.10	-0.9	787	-0.11%
2022/08/11	4	38.30	13	38.67	38.10	-9	780	-1.15%
2022/08/10	24.1	39.54	3.7	40.82	41.10	20.3	728	2.79%
2022/08/09	0.3	38.38	2	38.53	38.80	-1.8	652	-0.27%
2022/08/08	0.2	37.46	0	0.00	38.00	0.2	631	0.03%
2022/08/05	0.2	37.18	1	36.50	37.30	-0.8	620	-0.13%
2022/08/04	1.1	35.93	0	0.00	35.90	1.1	614	0.18%
2022/08/03	2	36.75	0	0.00	36.45	2	613	0.33%
2022/08/02	3	37.75	0	0.00	37.40	3	612	0.49%
2022/08/01	1	38.40	0	0.00	38.50	1	608	0.16%
2022/07/29	0	0.00	3	38.30	38.40	-3	607	-0.49%
2022/07/28	0	0.00	2	37.90	37.80	-2	596	-0.34%
2022/07/22	1	38.30	0	0.00	38.40	1	573	0.17%
2022/07/21	1	37.70	3	37.37	38.35	-2	555	-0.36%
2022/07/18	2	37.43	0	0.00	37.50	2	516	0.39%
2022/07/15	13	38.62	9	38.59	38.40	4	500	0.80%
2022/07/14	0	38.00	0	0.00	38.20	0	422	0.01%
2022/07/12	4	35.65	0	0.00	35.25	4	373	1.07%
2022/07/11	0	36.00	1	36.00	36.50	-1	371	-0.27%
2022/07/08	1	35.80	1	36.30	35.60	0	366	0.00%
2022/07/07	1	34.30	2	35.00	35.00	-1	356	-0.28%
2022/07/06	2	33.78	0	0.00	33.80	2	351	0.57%
2022/07/05	0	33.90	0	0.00	34.10	0	352	0.00%
2022/07/01	0	0.00	2	34.05	33.90	-2	352	-0.57%
2022/06/30	2	34.30	0	0.00	34.05	2	342	0.58%
2022/06/28	0	0.00	1	36.25	35.90	-1	341	-0.29%
2022/06/27	0	0.00	2	36.00	36.40	-2	355	-0.56%
2022/06/23	3	35.33	0	0.00	35.05	3	356	0.84%
2022/06/16	0	0.00	7	37.10	36.30	-7	372	-1.88%
2022/06/15	2	37.10	1	36.90	36.75	1	373	0.27%
2022/06/14	0	0.00	4	36.63	36.75	-4	374	-1.07%
2022/05/31	0	0.00	2	37.50	37.50	-2	407	-0.49%
2022/05/18	2	36.55	0	0.00	36.70	2	420	0.48%
2022/05/17	1	36.15	0	0.00	36.70	1	418	0.24%
2022/05/10	0	0.00	1	34.10	36.25	-1	429	-0.23%
2022/05/09	2	35.30	0	0.00	35.20	2	423	0.47%
2022/05/05	1	37.00	0	0.00	37.30	1	419	0.24%
2022/05/04	1	37.25	0	0.00	37.00	1	417	0.24%
2022/04/28	0	0.00	1	36.80	37.00	-1	433	-0.23%
2022/04/27	2	35.93	0	0.00	36.50	2	435	0.46%
2022/04/26	0	0.00	3	37.92	37.90	-3	433	-0.69%
2022/04/25	1	38.05	5	37.88	37.85	-4	433	-0.92%
2022/04/22	1	39.35	0	0.00	39.25	1	429	0.23%
2022/04/21	1	39.20	0	0.00	39.10	1	434	0.23%
2022/04/18	3	40.12	2	39.80	39.90	1	441	0.23%
2022/04/15	1	40.45	0	0.00	40.40	1	447	0.22%
2022/04/14	0	0.00	1	41.15	41.20	-1	460	-0.22%
2022/04/12	0	0.00	1	40.35	40.00	-1	505	-0.20%
2022/04/07	1	40.65	0	0.00	40.50	1	646	0.15%
2022/04/06	0	0.00	1	41.20	41.55	-1	654	-0.15%
2022/03/31	1	41.60	0	0.00	41.50	1	692	0.14%
2022/03/30	1	42.15	1	43.30	42.25	0	701	0.00%
2022/03/28	1	41.10	0	0.00	42.15	1	707	0.14%
2022/03/25	1	42.00	0	0.00	41.80	1	715	0.14%
2022/03/24	2	42.10	0	0.00	41.95	2	728	0.27%
2022/03/23	1	42.40	0	0.00	42.00	1	729	0.14%
2022/03/15	1	39.70	0	0.00	39.70	1	841	0.12%
2022/03/14	0	0.00	1	40.60	40.90	-1	970	-0.10%
2022/03/09	0	0.00	110	39.65	39.55	-110	1,164	-9.44%	大賣/鉅額交易
2022/03/08	0	0.00	1	39.10	38.90	-1	1,186	-0.08%
2022/03/07	3	39.07	100	39.33	38.90	-97	1,244	-7.79%
2022/03/04	1	40.90	0	0.00	40.85	1	1,273	0.08%
2022/02/25	1	40.80	0	0.00	40.60	1	1,294	0.08%
2022/02/22	7	42.42	0	0.00	42.15	7	1,285	0.54%
2022/02/21	2	43.35	0	0.00	43.40	2	1,280	0.16%
2022/02/17	0	0.00	4	43.80	43.50	-4	1,301	-0.31%
2022/02/15	1	44.45	1	43.80	43.45	0	1,305	0.00%
2022/02/11	1	44.50	2	44.50	44.45	-1	1,307	-0.08%
2022/02/10	0	0.00	1	44.45	44.60	-1	1,306	-0.08%
2022/02/09	0	0.00	4	44.69	44.90	-4	1,305	-0.31%
2022/02/08	0	0.00	3	44.08	44.40	-3	1,303	-0.23%
2022/02/07	0	0.00	5	44.15	44.00	-5	1,301	-0.38%
2022/01/26	1	43.00	1	43.20	43.00	0	1,297	0.00%
2022/01/25	8	43.28	14	43.35	43.15	-6	1,297	-0.46%
2022/01/21	1	45.20	2	45.25	44.80	-1	1,295	-0.08%
2022/01/19	1	45.10	1	45.40	45.15	0	1,283	0.00%
2022/01/17	16	45.40	1	45.45	45.75	15	1,278	1.17%
2022/01/14	1	45.20	0	46.00	45.00	1	1,279	0.08%
2022/01/12	11	46.05	0	0.00	46.30	11	1,298	0.85%
2022/01/11	2	46.33	2	46.60	46.80	0	1,300	0.00%
2022/01/10	0	0.00	1	46.40	46.95	-1	1,293	-0.08%
2022/01/07	11	46.09	74	46.28	46.30	-63	1,290	-4.88%
2022/01/06	24	46.98	3	47.07	47.00	21	1,279	1.64%
2022/01/05	22	47.65	0	0.00	47.65	22	1,272	1.73%
2022/01/04	24	48.94	16	49.10	48.80	8	1,248	0.64%
2022/01/03	56	48.71	12	48.36	48.85	44	1,180	3.73%
2021/12/30	57	47.36	10	47.70	47.70	47	1,136	4.13%
2021/12/29	44	46.67	1	46.60	46.75	43	1,114	3.86%
2021/12/28	73	46.15	1	46.60	46.60	72	1,106	6.51%
2021/12/27	1	44.90	2	44.93	44.90	-1	1,081	-0.09%
2021/12/24	9	44.74	0	0.00	44.45	9	1,080	0.83%
2021/12/23	1	44.85	3	45.40	45.00	-2	1,067	-0.19%
2021/12/22	0	0.00	1	44.50	45.00	-1	1,059	-0.09%
2021/12/21	0	0.00	1	44.70	44.70	-1	1,050	-0.10%
2021/12/16	1	45.65	1	45.50	45.50	0	1,043	0.00%
2021/12/15	56	45.55	0	0.00	45.50	56	1,039	5.38%
2021/12/14	3	45.00	10	45.64	44.95	-7	1,025	-0.68%
2021/12/13	4	46.55	11	46.52	46.50	-7	1,005	-0.70%
2021/12/10	5	48.11	36	48.54	48.05	-31	974	-3.18%
2021/12/09	12	48.76	15	48.67	48.75	-3	964	-0.31%
2021/12/08	13	48.75	23	49.68	49.30	-10	929	-1.08%
2021/12/07	36	49.38	79	48.94	50.30	-43	800	-5.37%
2021/12/06	25	46.28	0	0.00	45.80	25	632	3.95%
2021/12/03	4	45.78	5	46.40	46.45	-1	626	-0.16%
2021/12/02	9	46.62	52	47.27	45.90	-43	615	-6.98%
2021/12/01	121	47.13	21	46.13	46.95	100	594	16.82%	大買/
2021/11/30	4	45.23	46	46.17	46.40	-42	534	-7.86%
2021/11/25	103	43.72	2	44.15	44.25	101	490	20.58%	大買/鉅額交易
2021/11/24	3	42.87	1	42.80	43.25	2	483	0.41%
2021/11/19	0	0.00	1	44.55	43.85	-1	496	-0.20%
2021/11/18	2	43.95	0	0.00	44.10	2	495	0.40%
2021/11/16	0	43.75	2	43.55	43.85	-2	492	-0.40%
2021/11/15	1	42.70	0	0.00	42.70	1	509	0.20%
2021/11/12	0	0.00	1	42.55	42.75	-1	535	-0.19%
2021/11/11	1	42.50	0	0.00	42.25	1	547	0.18%
2021/11/09	1	43.85	0	0.00	43.75	1	622	0.16%
2021/11/04	1	42.95	0	0.00	42.95	1	686	0.15%
2021/11/01	0	0.00	4	43.16	43.10	-4	728	-0.55%
2021/10/26	0	0.00	4	45.00	44.45	-4	831	-0.48%
2021/10/25	0	0.00	0	44.50	44.60	0	865	0.00%
2021/10/20	2	44.70	1	44.75	44.70	1	1,045	0.10%
2021/10/19	0	0.00	1	43.80	43.75	-1	1,235	-0.08%
2021/10/18	0	0.00	1	42.70	42.70	-1	1,322	-0.08%
2021/10/15	0	0.00	2	42.80	42.85	-2	1,344	-0.15%
2021/10/13	0	0.00	1	42.70	42.70	-1	1,371	-0.07%
2021/10/12	0	0.00	0	42.50	42.00	0	1,376	0.00%
2021/10/07	5	43.80	0	0.00	44.45	5	1,439	0.35%
2021/10/06	1	42.30	0	0.00	42.45	1	1,495	0.07%
2021/10/05	0	0.00	0	43.00	43.10	0	1,524	0.00%
2021/10/04	0	0.00	2.1	42.85	42.65	-2.1	1,534	-0.13%
2021/10/01	1	43.20	12	43.99	43.50	-11	1,536	-0.72%
2021/09/30	0	0.00	1	45.30	44.70	-1	1,544	-0.06%
2021/09/29	0	0.00	0.1	45.86	44.85	-0.1	1,550	-0.01%
2021/09/27	0	0.00	0.1	47.30	47.35	-0.1	1,577	-0.01%
2021/09/24	1	45.60	0.1	45.80	46.60	1	1,585	0.06%
2021/09/23	5	44.51	0	0.00	45.90	5	1,587	0.31%
2021/09/22	1	43.80	0.1	44.40	43.80	0.9	1,587	0.06%
2021/09/17	2	45.25	0	0.00	45.30	2	1,588	0.13%
2021/09/16	4	45.60	0	0.00	45.25	4	1,595	0.25%
2021/09/15	0	0.00	0.4	45.50	45.70	-0.4	1,602	-0.02%
2021/09/14	0	0.00	0.1	45.50	45.35	-0.1	1,615	0.00%
2021/09/13	0	0.00	1.1	45.66	45.85	-1.1	1,614	-0.07%
2021/09/10	1	45.75	0.1	46.24	46.00	0.9	1,627	0.05%
2021/09/09	0	0.00	2.2	45.95	46.25	-2.2	1,631	-0.13%
2021/09/08	1	46.05	0	0.00	45.85	1	1,642	0.06%
2021/09/07	2	48.20	1.5	47.28	47.00	0.5	1,649	0.03%
2021/09/06	0	0.00	2	48.13	48.00	-2	1,648	-0.12%
2021/09/03	1	48.65	2.3	48.63	48.75	-1.3	1,646	-0.08%
2021/09/02	1	48.40	1	48.10	48.00	0	1,644	0.00%
2021/09/01	2	48.30	10	49.15	48.85	-8	1,647	-0.49%
2021/08/31	0	0.00	10	47.50	47.60	-10	1,650	-0.61%
2021/08/30	1	47.35	11	47.48	47.55	-10	1,672	-0.60%
2021/08/26	1	47.50	0	0.00	47.20	1	1,771	0.06%
2021/08/25	20	47.83	0	0.00	48.00	20	1,771	1.13%
2021/08/24	7	48.08	3	48.10	47.60	4	1,780	0.22%
2021/08/23	6	47.75	3	47.83	47.85	3	1,786	0.17%
2021/08/20	0	0.00	3	46.42	46.60	-3	1,786	-0.17%
2021/08/19	2	47.05	2	47.03	46.60	0	1,782	0.00%
2021/08/18	5	48.37	0	0.00	48.85	5	1,765	0.28%
2021/08/17	2	48.40	0	0.00	47.85	2	1,753	0.11%
2021/08/16	6	48.59	2	49.03	48.45	4	1,748	0.23%
2021/08/13	1	50.80	2	50.50	50.60	-1	1,713	-0.06%
2021/08/12	5	50.48	0	0.00	50.60	5	1,713	0.29%
2021/08/11	1	51.00	1	51.80	51.00	0	1,714	0.00%
2021/08/10	3	52.13	7	52.87	51.70	-4	1,732	-0.23%
2021/08/09	0	0.00	1	54.20	54.10	-1	1,728	-0.06%
2021/08/06	4.5	54.66	2	54.85	54.60	2.5	1,734	0.14%
2021/08/05	45	55.88	17	56.08	55.70	28	1,740	1.61%
2021/08/04	6	57.10	14	57.55	56.80	-8	1,794	-0.45%
2021/08/03	4	57.15	0	0.00	57.40	4	1,800	0.22%
2021/08/02	4	56.55	22	56.19	56.40	-18	1,790	-1.01%
2021/07/30	79.4	56.49	10	57.30	55.30	69.4	1,777	3.90%
2021/07/29	15	54.73	2	56.40	54.50	13	1,735	0.75%
2021/07/28	3	56.33	7	55.64	55.80	-4	1,734	-0.23%
2021/07/27	6	58.43	19	58.03	57.60	-13	1,731	-0.75%
2021/07/26	17	58.17	107	58.82	57.90	-90	1,699	-5.29%	大賣/
2021/07/23	90	58.64	49.1	58.88	59.10	40.9	1,619	2.52%
2021/07/22	1	57.50	4	56.10	57.50	-3	1,426	-0.21%
2021/07/20	3	51.43	0	0.00	51.80	3	1,337	0.22%
2021/07/19	8	54.15	2	53.40	53.50	6	1,336	0.45%
2021/07/16	1	54.50	54	54.66	54.60	-53	1,341	-3.95%
2021/07/15	53	54.80	3	54.77	55.00	50	1,344	3.72%
2021/07/14	46	52.73	45	53.62	54.00	1	1,312	0.08%
2021/07/13	17	52.08	39	52.32	52.50	-22	1,298	-1.69%
2021/07/12	16	49.83	7	49.90	50.00	9	1,252	0.72%
2021/07/09	11	50.91	0	0.00	50.50	11	1,229	0.89%
2021/07/08	0	0.00	44	51.94	51.40	-44	1,252	-3.51%
2021/07/07	33	51.28	2	51.05	51.10	31	1,265	2.45%
2021/07/06	15	51.98	0	0.00	52.00	15	1,276	1.18%
2021/07/05	0	0.00	21	52.19	52.90	-21	1,298	-1.62%
2021/07/02	15	51.28	0	0.00	51.50	15	1,311	1.14%
2021/07/01	9	52.56	12	52.83	52.10	-3	1,318	-0.23%
2021/06/30	1	52.90	1	53.30	53.20	0	1,330	0.00%
2021/06/29	1	53.60	0	0.00	53.10	1	1,347	0.07%
2021/06/28	6	53.77	0	0.00	54.30	6	1,354	0.44%
2021/06/25	0	0.00	2	54.30	53.70	-2	1,358	-0.15%
2021/06/24	2	53.75	0	0.00	53.80	2	1,377	0.15%
2021/06/23	1	52.50	1	54.20	54.60	0	1,392	0.00%
2021/06/22	1	52.50	0.3	52.00	52.40	0.7	1,437	0.05%
2021/06/21	5	53.24	2	52.90	52.90	3	1,553	0.19%
2021/06/18	1	54.20	0	0.00	54.20	1	1,614	0.06%
2021/06/17	6	54.43	0	0.00	54.50	6	1,692	0.35%
2021/06/16	4	54.83	1	54.20	54.70	3	1,755	0.17%
2021/06/15	10	55.56	0	0.00	55.90	10	1,798	0.56%
2021/06/11	2	55.50	0	0.00	55.70	2	1,830	0.11%
2021/06/09	1	55.20	20	55.68	55.40	-19	1,917	-0.99%
2021/06/08	0	0.00	31	56.42	56.10	-31	1,924	-1.61%
2021/06/07	0	0.00	1	56.80	57.10	-1	1,922	-0.05%
2021/06/04	14	58.71	18	59.93	57.80	-4	1,914	-0.21%
2021/06/03	115	57.84	0	0.00	58.90	115	1,873	6.14%	大買/鉅額交易
2021/06/02	0	0.00	3	55.50	55.50	-3	1,824	-0.16%
2021/06/01	2	56.80	2	57.60	56.40	0	1,826	0.00%
2021/05/31	0	0.00	17	56.29	55.40	-17	1,821	-0.93%
2021/05/28	0	0.00	64	56.42	56.40	-64	1,830	-3.50%
2021/05/26	3	56.50	0	0.00	56.50	3	1,869	0.16%
2021/05/25	77	55.77	0	0.00	55.70	77	1,884	4.09%
2021/05/17	1	49.00	0	0.00	47.55	1	1,992	0.05%
2021/05/13	30	54.00	30	55.00	53.40	0	1,995	0.00%
2021/05/12	3	52.60	0	0.00	54.40	3	2,013	0.15%
2021/05/11	1	58.00	15	58.40	58.10	-14	1,985	-0.71%
2021/05/07	0	0.00	1	61.50	62.30	-1	2,154	-0.05%
2021/05/06	10	62.50	10	62.14	61.50	0	2,414	0.00%
2021/05/04	3	58.80	2	61.00	58.20	1	2,676	0.04%
2021/05/03	1	61.40	0	0.00	60.90	1	2,658	0.04%
2021/04/28	2	63.80	0	0.00	63.50	2	2,691	0.07%
2021/04/23	0	0.00	2.7	62.73	63.50	-2.7	2,890	-0.09%
2021/04/16	1	64.20	0	0.00	64.00	1	3,083	0.03%
2021/04/14	1	62.80	0	0.00	63.40	1	3,106	0.03%
2021/04/13	1	64.80	0	0.00	64.10	1	3,112	0.03%
2021/04/12	5	65.80	8	65.83	65.30	-3	3,118	-0.10%
2021/04/09	12	66.67	7	66.91	65.90	5	3,114	0.16%
2021/04/08	1	66.60	5	66.80	66.70	-4	3,110	-0.13%
2021/04/07	1	66.60	0	0.00	66.40	1	3,100	0.03%
2021/03/31	2	66.70	1	66.10	66.20	1	3,096	0.03%
2021/03/26	1	65.10	5	65.10	65.00	-4	3,224	-0.12%
2021/03/25	3	65.23	3	65.00	64.80	0	3,223	0.00%
2021/03/24	74	66.87	66	67.85	66.60	8	3,182	0.25%
2021/03/23	5	70.00	16	69.56	70.60	-11	3,079	-0.36%
2021/03/22	4	69.20	2	70.90	69.10	2	3,030	0.07%
2021/03/19	2	69.50	14	70.09	69.80	-12	3,003	-0.40%
2021/03/18	0	0.00	1	69.70	69.20	-1	2,957	-0.03%
2021/03/17	5	68.10	0	0.00	68.20	5	2,960	0.17%
2021/03/16	11	68.17	11	67.23	67.90	0	3,065	0.00%
2021/03/12	1	65.10	1	65.00	65.10	0	3,084	0.00%
2021/03/10	0	0.00	10	63.90	64.00	-10	3,191	-0.31%
2021/03/09	1	64.00	2	63.30	64.30	-1	3,316	-0.03%
2021/03/05	0	0.00	11	64.09	64.10	-11	3,498	-0.31%
2021/03/02	10	65.30	0	0.00	64.70	10	3,694	0.27%
2021/02/26	1	65.80	2	65.90	65.90	-1	3,718	-0.03%
2021/02/25	4	66.73	2	66.20	65.80	2	3,769	0.05%
2021/02/24	2	66.60	2	66.30	66.40	0	3,841	0.00%
2021/02/23	0	0.00	2	69.30	68.30	-2	3,880	-0.05%
2021/02/22	1	68.00	4	68.00	68.00	-3	3,975	-0.08%
2021/02/18	8	67.38	3	66.30	67.40	5	4,002	0.12%
2021/02/17	5	67.08	0	0.00	66.20	5	4,053	0.12%
2021/02/05	1	64.00	1	64.00	64.20	0	4,058	0.00%
2021/02/04	1	65.10	0	0.00	64.80	1	4,109	0.02%
2021/02/03	0	0.00	2	66.40	65.50	-2	4,150	-0.05%
2021/02/02	1	65.00	0	0.00	65.40	1	4,231	0.02%
2021/02/01	2	65.75	1	65.90	65.90	1	4,302	0.02%
2021/01/29	16	67.73	15	68.95	66.70	1	4,422	0.02%
2021/01/28	19	69.05	24	69.26	68.70	-5	4,302	-0.12%
2021/01/27	36	68.31	34	68.29	66.30	2	4,085	0.05%
2021/01/26	7	66.00	3	66.37	65.80	4	3,880	0.10%
2021/01/25	6	65.57	2	65.35	65.50	4	3,849	0.10%
2021/01/22	10	64.70	0	0.00	65.60	10	3,871	0.26%
2021/01/21	3	64.87	1	64.00	64.20	2	3,892	0.05%
2021/01/20	1	66.40	2	65.15	63.80	-1	3,926	-0.03%
2021/01/19	3	67.23	1	68.00	66.90	2	3,938	0.05%
2021/01/18	12	66.87	1	67.60	66.90	11	3,929	0.28%
2021/01/15	1	66.50	5	66.02	65.90	-4	3,882	-0.10%
2021/01/14	0.1	65.10	3	65.00	65.30	-3	3,933	-0.07%
2021/01/13	8	62.34	4	62.48	62.00	4	4,401	0.09%
2021/01/12	7	61.80	3	62.40	61.30	4	4,438	0.09%
2021/01/11	2	62.30	2	62.90	62.30	0	4,486	0.00%
2021/01/08	1	61.50	2	61.70	61.70	-1	4,584	-0.02%
2021/01/07	2	62.00	1	62.20	62.10	1	4,695	0.02%
2021/01/06	7	62.20	1	62.40	62.20	6	4,805	0.12%
2021/01/05	3	62.93	2	63.05	63.00	1	4,934	0.02%
2021/01/04	2	64.15	0	0.00	64.20	2	4,964	0.04%
2020/12/31	0	0.00	3	64.27	64.90	-3	5,063	-0.06%
2020/12/30	1	64.10	12	63.70	63.80	-11	5,149	-0.21%
2020/12/29	1	64.40	0	0.00	64.40	1	5,215	0.02%
2020/12/28	4	64.73	0	0.00	64.80	4	5,272	0.08%
2020/12/25	1	65.10	0	0.00	64.70	1	5,363	0.02%
2020/12/24	15	65.91	13	66.34	65.80	2	5,420	0.04%
2020/12/23	1	61.40	5	64.16	64.70	-4	5,408	-0.07%
2020/12/22	1	61.10	0	0.00	61.00	1	5,497	0.02%
2020/12/21	1	62.10	1	63.10	62.30	0	5,671	0.00%
2020/12/18	3	63.33	1	63.60	63.20	2	5,857	0.03%
2020/12/17	8	64.26	0	0.00	64.30	8	5,931	0.13%
2020/12/16	1	64.10	0	0.00	64.10	1	6,066	0.02%
2020/12/15	7	63.90	3	64.30	63.40	4	6,170	0.06%
2020/12/14	0	0.00	5	63.80	63.80	-5	6,381	-0.08%
2020/12/11	14	63.67	11	63.25	63.30	3	6,513	0.05%
2020/12/10	32	65.64	11	65.59	65.30	21	6,504	0.32%
2020/12/09	0	0.00	1	64.20	63.90	-1	6,436	-0.02%
2020/12/08	1.6	63.36	0	0.00	63.70	1.6	6,553	0.02%
2020/12/07	2	62.40	1	61.90	61.80	1	6,635	0.02%
2020/12/04	19	62.71	11	62.88	62.60	8	6,687	0.12%
2020/12/03	56	64.22	27	64.19	63.80	29	6,785	0.43%
2020/12/02	9	66.91	2	67.80	66.20	7	6,765	0.10%
2020/12/01	4	69.83	3	69.60	69.10	1	6,766	0.01%
2020/11/30	3	71.33	7	71.36	70.50	-4	6,897	-0.06%
2020/11/27	4	69.65	6	69.62	69.50	-2	6,956	-0.03%
2020/11/26	4	69.63	0	0.00	69.40	4	7,336	0.05%
2020/11/25	0	0.00	1	69.70	69.70	-1	7,796	-0.01%
2020/11/24	2	70.95	1	70.70	70.40	1	7,972	0.01%
2020/11/23	21	70.59	24	71.19	71.50	-3	8,254	-0.04%
2020/11/20	6	69.20	15	69.73	69.60	-9	8,466	-0.11%
2020/11/19	12	69.61	5	70.32	68.80	7	8,941	0.08%
2020/11/18	1	69.30	5	69.64	69.80	-4	9,056	-0.04%
2020/11/17	1	68.60	3	68.17	68.40	-2	9,244	-0.02%
2020/11/16	3	69.77	0	0.00	68.70	3	9,482	0.03%
2020/11/13	11	69.37	10	69.10	69.10	1	9,703	0.01%
2020/11/12	0	0.00	7	68.71	68.00	-7	9,926	-0.07%
2020/11/11	13	68.38	13	68.43	67.90	0	10,340	0.00%
2020/11/10	32	68.91	33	69.49	68.10	-1	10,724	-0.01%
2020/11/09	23	68.50	79	68.39	68.90	-56	11,240	-0.50%
2020/11/06	59	68.21	8	68.58	67.70	51	11,460	0.45%
2020/11/05	1	66.80	4	67.48	66.30	-3	11,486	-0.03%
2020/11/04	1	64.80	1	65.60	66.80	0	11,654	0.00%
2020/11/02	1	64.40	3	64.30	64.40	-2	12,139	-0.02%
2020/10/30	11	64.88	1	65.10	64.00	10	12,466	0.08%
2020/10/29	8	65.03	10	64.16	65.00	-2	12,730	-0.02%
2020/10/28	6	66.45	3	66.20	66.20	3	12,750	0.02%
2020/10/27	5	67.50	2	66.80	68.00	3	12,776	0.02%
2020/10/26	11	67.53	0	0.00	66.90	11	13,043	0.08%
2020/10/23	0	0.00	2	69.40	69.40	-2	13,250	-0.02%
2020/10/22	11	68.61	12	68.94	68.40	-1	13,282	-0.01%
2020/10/21	139	73.63	209.9	72.13	69.50	-70.9	13,215	-0.54%	大買/大賣/
2020/10/20	65	71.01	7	70.73	71.00	58	12,729	0.46%
2020/10/19	1	69.90	3	70.00	70.10	-2	12,720	-0.02%
2020/10/16	1	70.00	5	68.20	68.60	-4	12,720	-0.03%
2020/10/15	2	71.20	0	0.00	68.50	2	12,628	0.02%
2020/10/14	3	69.70	4	71.00	71.90	-1	12,530	-0.01%
2020/10/13	10	70.50	16	70.46	70.20	-6	12,454	-0.05%
2020/10/12	4	68.80	5	69.04	68.00	-1	12,348	-0.01%
2020/10/08	2	68.20	0	0.00	68.90	2	12,348	0.02%
2020/10/07	0	0.00	8	68.40	69.50	-8	12,275	-0.07%
2020/10/05	0	0.00	5	66.54	66.70	-5	12,298	-0.04%
2020/09/30	2	62.55	3	64.47	65.20	-1	12,311	-0.01%
2020/09/29	17	64.12	11	64.94	63.70	6	12,351	0.05%
2020/09/28	9	65.44	6	66.37	65.20	3	12,376	0.02%
2020/09/25	4	66.75	0	0.00	65.00	4	12,408	0.03%
2020/09/24	19	68.67	22	70.93	68.00	-3	12,452	-0.02%
2020/09/23	1	69.40	30	71.42	71.90	-29	12,462	-0.23%
2020/09/22	10	68.83	16	70.57	68.60	-6	12,353	-0.05%
2020/09/21	7	69.03	3	69.20	71.20	4	12,464	0.03%
2020/09/18	49	72.61	9	72.50	70.60	40	12,363	0.32%
2020/09/17	10	72.43	28	73.16	71.10	-18	12,289	-0.15%
2020/09/16	40	71.37	15	70.75	70.30	25	12,113	0.21%
2020/09/15	2	67.50	0	0.00	66.80	2	12,036	0.02%
2020/09/14	13	68.30	1	69.00	68.10	12	12,215	0.10%
2020/09/11	7	67.16	84	65.95	66.60	-77	12,511	-0.62%
2020/09/10	16	72.25	31	71.65	69.50	-15	12,547	-0.12%
2020/09/09	36	70.19	0	0.00	71.00	36	12,540	0.29%
2020/09/08	54	69.94	88	70.84	70.20	-34	12,480	-0.27%
2020/09/07	24	69.98	1	68.60	68.50	23	12,342	0.19%
2020/09/04	5	69.88	6	68.85	70.50	-1	12,320	-0.01%
2020/09/03	10	71.51	1	70.60	70.50	9	12,474	0.07%
2020/09/02	22	72.98	0	0.00	73.00	22	12,380	0.18%
2020/09/01	22	75.37	25	76.10	72.50	-3	12,242	-0.02%
2020/08/31	17	72.15	21	73.10	73.50	-4	11,881	-0.03%
2020/08/28	38	68.96	4	69.55	69.30	34	11,452	0.30%
2020/08/27	11	69.31	51	68.70	66.80	-40	11,349	-0.35%
2020/08/26	25	68.14	16	68.46	68.10	9	11,088	0.08%
2020/08/25	78	68.33	110	69.09	68.00	-32	10,874	-0.29%	大賣/
2020/08/24	4	63.55	3	63.70	63.90	1	10,490	0.01%
2020/08/21	53	64.69	1	63.30	62.80	52	10,397	0.50%
2020/08/20	11	62.05	38	62.48	62.60	-27	10,254	-0.26%
2020/08/19	12	66.91	30	68.75	65.30	-18	10,087	-0.18%
2020/08/18	20	69.88	1	69.60	67.40	19	9,851	0.19%
2020/08/17	53	69.33	32	69.90	72.50	21	9,610	0.22%
2020/08/14	62	65.78	22	66.17	68.40	40	9,199	0.43%
2020/08/13	11	61.95	38	63.18	62.20	-27	8,769	-0.31%
2020/08/12	11	55.66	25	56.04	59.00	-14	8,148	-0.17%
2020/08/11	56	54.96	24	54.55	53.70	32	7,837	0.41%
2020/08/10	37	53.84	29	54.06	54.50	8	7,687	0.10%
2020/08/07	6	53.77	21	53.61	53.80	-15	7,532	-0.20%
2020/08/06	21	51.48	62	52.50	50.80	-41	7,271	-0.56%
2020/08/05	74	50.24	12	50.52	52.40	62	7,014	0.88%
2020/08/04	11	48.78	9	49.04	47.65	2	6,718	0.03%
2020/08/03	3	46.55	1	46.50	46.90	2	6,440	0.03%
2020/07/31	11	47.06	9	46.69	46.55	2	6,389	0.03%
2020/07/30	8	46.68	7	46.96	46.75	1	6,358	0.02%
2020/07/29	41	45.30	75	44.75	46.50	-34	6,142	-0.55%
2020/07/28	10	43.47	27	43.50	42.95	-17	5,892	-0.29%
2020/07/27	3	43.20	34	43.41	42.50	-31	5,856	-0.53%
2020/07/24	0	0.00	1	41.90	41.65	-1	5,849	-0.02%
2020/07/23	16	41.77	6	42.18	41.85	10	5,884	0.17%
2020/07/22	1	39.90	6	41.15	42.20	-5	5,902	-0.08%
2020/07/17	0	0.00	8	40.34	39.30	-8	5,909	-0.14%
2020/07/16	4	39.14	1	39.00	39.45	3	5,928	0.05%
2020/07/15	3	40.42	0	0.00	39.80	3	5,889	0.05%
2020/07/14	0	0.00	1	41.20	40.80	-1	5,915	-0.02%
2020/07/13	1	42.55	10	41.75	41.75	-9	5,899	-0.15%
2020/07/10	4	42.03	2	41.65	41.70	2	5,862	0.03%
2020/07/08	31	43.56	14	44.81	44.75	17	5,739	0.30%
2020/07/07	48	43.46	8	42.44	42.75	40	5,627	0.71%
2020/07/06	14	42.18	2	42.85	42.80	12	5,554	0.22%
2020/07/03	13	41.98	11	41.82	41.75	2	5,510	0.04%
2020/07/02	17	41.55	81	40.72	41.25	-64	5,425	-1.18%
2020/07/01	7	39.36	27	39.46	39.30	-20	5,310	-0.38%
2020/06/30	78	40.26	8	38.61	40.10	70	5,257	1.33%
2020/06/29	2	37.50	4	37.90	37.80	-2	5,209	-0.04%
2020/06/24	9	37.18	0	0.00	37.15	9	5,224	0.17%
2020/06/23	3	38.05	16	38.03	37.50	-13	5,231	-0.25%
2020/06/22	1	37.30	8	37.57	37.20	-7	5,196	-0.13%
2020/06/19	14	38.31	2	39.45	37.85	12	5,180	0.23%
2020/06/18	5	39.08	73	38.43	39.45	-68	4,987	-1.36%
2020/06/17	6	35.88	1	36.00	35.90	5	4,669	0.11%
2020/06/16	2	34.80	0	0.00	34.55	2	4,502	0.04%
2020/06/11	0	0.00	2	34.18	33.65	-2	4,454	-0.04%
2020/06/10	92	38.08	11	36.70	35.55	81	4,425	1.83%
2020/06/09	0	0.00	89	36.17	36.65	-89	4,268	-2.08%
2020/06/08	0	0.00	34	35.99	35.65	-34	4,266	-0.80%
2020/06/05	35	36.28	3	36.57	35.50	32	4,345	0.74%
2020/06/04	0	0.00	10	35.80	35.85	-10	4,346	-0.23%
2020/06/03	4	35.31	23	35.93	34.90	-19	4,323	-0.44%
2020/06/02	3	34.80	1	34.50	35.05	2	4,203	0.05%
2020/06/01	2	35.88	5	36.05	35.50	-3	4,134	-0.07%
2020/05/29	93	35.56	11	35.85	36.15	82	4,056	2.02%
2020/05/28	3	34.05	44	34.85	35.00	-41	3,942	-1.04%
2020/05/27	38	33.95	6	34.13	33.45	32	3,800	0.84%
2020/05/26	0	0.00	1	33.20	33.25	-1	3,756	-0.03%
2020/05/25	1	32.60	0	0.00	32.80	1	3,677	0.03%
2020/05/18	0	0.00	1	29.35	28.75	-1	3,564	-0.03%
2020/05/15	0	0.00	1	29.00	28.85	-1	3,583	-0.03%
2020/05/11	0	0.00	3	32.20	32.00	-3	3,488	-0.09%
2020/05/08	0	0.00	1	33.20	32.80	-1	3,435	-0.03%
2020/05/07	4	33.00	7	33.38	33.25	-3	3,423	-0.09%
2020/05/06	1	33.75	3	33.75	33.20	-2	3,421	-0.06%
2020/05/05	7	33.96	2	34.20	34.00	5	3,389	0.15%
2020/05/04	4	32.15	4	32.65	32.20	0	3,290	0.00%
2020/04/29	0	0.00	1	33.85	33.40	-1	3,270	-0.03%
2020/04/28	5	32.26	4	32.50	33.30	1	3,216	0.03%
2020/04/22	3	29.40	3	30.00	30.80	0	3,273	0.00%
2020/04/21	0	0.00	6	31.42	29.50	-6	3,234	-0.19%
2020/04/20	5	31.50	1	31.70	32.00	4	3,203	0.12%
2020/04/17	6	32.59	0	0.00	32.00	6	3,225	0.19%
2020/04/15	0	0.00	1	31.85	31.95	-1	3,167	-0.03%
2020/04/09	4	32.40	9	32.62	31.30	-5	3,082	-0.16%
2020/04/08	11	31.12	6	31.40	31.50	5	3,068	0.16%
2020/04/07	1	29.35	1	29.85	30.55	0	3,067	0.00%
2020/04/06	5	26.40	9	26.46	27.80	-4	2,988	-0.13%
2020/03/31	75	25.53	70	27.35	26.55	5	2,890	0.17%
2020/03/25	0	0.00	1	23.40	22.85	-1	2,835	-0.04%
2020/03/23	1	21.00	1	21.00	20.90	0	3,120	0.00%
2020/03/20	3	22.55	3	22.95	23.20	0	3,200	0.00%
2020/03/19	2	24.00	2	21.80	21.80	0	3,453	0.00%
2020/03/18	2	25.40	2	24.90	24.20	0	3,747	0.00%
2020/03/17	2	27.00	7	28.00	25.40	-5	3,991	-0.13%
2020/03/16	2	31.35	2	31.85	28.20	0	3,997	0.00%
2020/03/13	3	29.60	19	29.35	31.25	-16	3,945	-0.41%
2020/03/12	21	34.16	11	33.03	32.50	10	3,852	0.26%
2020/03/11	22	34.88	3	33.97	35.45	19	3,867	0.49%
2020/03/10	2	30.35	2	29.75	32.65	0	3,761	0.00%
2020/03/06	2	33.20	2	32.80	32.80	0	3,652	0.00%
2020/03/05	3	33.38	2	33.80	33.05	1	3,693	0.03%
2020/03/04	2	33.35	2	33.15	32.85	0	3,694	0.00%
2020/03/03	5	33.20	0	0.00	33.70	5	3,706	0.13%
2020/03/02	2	31.00	2	31.60	32.25	0	3,682	0.00%
2020/02/27	2	33.30	2	33.50	31.90	0	3,673	0.00%
2020/02/26	2	33.30	1	33.65	33.05	1	3,640	0.03%
2020/02/24	6	33.55	2	33.45	33.50	4	3,605	0.11%
2020/02/17	5	36.27	0	0.00	36.20	5	3,651	0.14%
2020/02/05	2	37.05	2	37.75	36.80	0	3,955	0.00%
2020/01/31	3	38.00	1	37.90	37.20	2	4,529	0.04%
2020/01/30	1	38.20	5	38.24	37.50	-4	4,568	-0.09%
2020/01/20	0	0.00	11	41.63	41.60	-11	4,567	-0.24%
2020/01/16	4	39.45	5	39.14	39.30	-1	4,610	-0.02%
2020/01/15	2	38.50	2	38.30	38.30	0	4,674	0.00%
2020/01/14	0	0.00	4	38.28	38.50	-4	4,783	-0.08%
2020/01/13	1	37.15	0	0.00	37.40	1	4,853	0.02%
2020/01/10	1	35.55	6	35.65	35.60	-5	4,929	-0.10%
2020/01/09	2	35.95	6	36.21	35.90	-4	5,147	-0.08%
2020/01/07	0	0.00	34	36.51	36.50	-34	6,491	-0.52%
2020/01/03	4	37.70	7	37.66	37.30	-3	6,787	-0.04%
2020/01/02	4	39.30	0	0.00	38.55	4	7,228	0.06%
2019/12/31	6	38.65	0	0.00	39.00	6	7,504	0.08%
2019/12/30	3	39.10	8.4	39.42	39.85	-5.4	7,489	-0.07%
2019/12/27	2	39.20	0	0.00	39.20	2	7,535	0.03%
2019/12/26	1	39.75	0	0.00	39.75	1	7,616	0.01%
2019/12/25	2	39.50	2	39.50	39.70	0	7,639	0.00%
2019/12/24	5	39.52	6	39.70	39.70	-1	7,703	-0.01%
2019/12/20	3	38.95	11	39.30	39.80	-8	7,716	-0.10%
2019/12/19	42	39.28	45	39.99	39.05	-3	7,609	-0.04%
2019/12/18	79	43.23	63	43.05	43.35	16	7,431	0.22%
2019/12/17	25	42.56	5	42.79	43.10	20	7,484	0.27%
2019/12/16	13	42.59	16	43.01	43.20	-3	7,401	-0.04%
2019/12/13	35	41.85	33	42.29	41.15	2	7,155	0.03%
2019/12/12	23	38.70	19	39.79	40.85	4	6,894	0.06%
2019/12/11	5	37.65	1	37.40	37.80	4	6,651	0.06%
2019/12/10	1	36.50	0	0.00	36.55	1	6,868	0.01%
2019/12/06	2	37.05	20	37.75	36.90	-18	7,213	-0.25%
2019/12/04	0	0.00	1	35.50	35.50	-1	7,178	-0.01%
2019/12/02	0	0.00	2	35.75	35.40	-2	7,328	-0.03%
2019/11/27	0	0.00	2	36.70	36.50	-2	7,443	-0.03%
2019/11/26	0	0.00	3	36.40	36.55	-3	7,519	-0.04%
2019/11/22	0	0.00	1	36.00	36.00	-1	7,712	-0.01%
2019/11/21	1	35.75	0	0.00	36.50	1	7,819	0.01%
2019/11/19	1	37.15	0	0.00	36.65	1	8,003	0.01%
2019/11/15	0	0.00	2	37.10	36.80	-2	8,235	-0.02%
2019/11/14	1	36.90	1	37.20	37.15	0	8,468	0.00%
2019/11/13	1	36.80	0	0.00	36.40	1	8,733	0.01%
2019/11/11	12	36.42	3	36.58	36.40	9	9,150	0.10%
2019/11/08	11	37.51	0	0.00	38.10	11	9,222	0.12%
2019/11/07	1	37.60	0	0.00	37.50	1	9,447	0.01%
2019/11/06	2	38.50	6.3	38.26	38.00	-4.3	9,661	-0.04%
2019/11/05	0	0.00	2	38.05	38.20	-2	9,871	-0.02%
2019/11/04	0	0.00	4	37.50	37.55	-4	10,207	-0.04%
2019/11/01	0	0.00	4	38.15	38.00	-4	10,398	-0.04%
2019/10/31	1	38.00	11	37.77	37.40	-10	10,604	-0.09%
2019/10/30	250	37.86	231	40.03	37.60	19	11,345	0.17%	大買/大賣/
2019/10/29	2	42.03	1	41.85	41.00	1	11,324	0.01%
2019/10/28	17	42.26	5	42.16	42.45	12	11,523	0.10%
2019/10/25	28	42.32	21	41.95	41.50	7	11,500	0.06%
2019/10/24	9	43.14	1	43.35	43.10	8	11,493	0.07%
2019/10/23	13	44.26	14	44.28	43.80	-1	11,480	-0.01%
2019/10/22	22	43.86	23	44.18	43.90	-1	11,430	-0.01%
2019/10/21	15	44.74	15	44.48	44.20	0	11,398	0.00%
2019/10/18	50	44.89	62.1	44.47	44.95	-12.1	11,464	-0.11%
2019/10/17	19	44.57	50	44.54	44.55	-31	11,485	-0.27%
2019/10/16	134	44.88	84	44.99	43.50	50	11,466	0.44%	大買/
2019/10/15	53	41.67	106	42.45	43.45	-53	10,853	-0.49%	大賣/
2019/10/14	47	39.64	7	39.56	39.50	40	10,371	0.39%
2019/10/09	15	38.45	20	38.14	38.35	-5	10,313	-0.05%
2019/10/08	44	39.18	66	39.97	37.30	-22	10,275	-0.21%
2019/10/07	41	38.96	36	38.60	39.60	5	9,884	0.05%
2019/10/04	1	36.05	0	0.00	36.00	1	9,755	0.01%
2019/10/03	6	37.40	6	38.00	36.70	0	9,868	0.00%
2019/10/02	0	0.00	7	37.12	37.45	-7	9,920	-0.07%
2019/10/01	5.1	36.03	4	35.98	36.15	1.1	9,932	0.01%
2019/09/27	2	35.53	6	35.11	35.10	-4	10,001	-0.04%
2019/09/26	1	36.55	1	37.25	36.55	0	10,049	0.00%
2019/09/25	6	36.89	2	37.10	37.65	4	10,105	0.04%
2019/09/24	3	37.87	15	38.10	37.40	-12	10,136	-0.12%
2019/09/23	33	37.67	5	37.55	37.40	28	10,108	0.28%
2019/09/20	7	39.51	30	39.53	38.45	-23	10,035	-0.23%
2019/09/19	4	37.95	14	37.95	37.75	-10	9,852	-0.10%
2019/09/18	3	37.25	5	37.15	37.25	-2	9,804	-0.02%
2019/09/17	22	37.30	24	37.73	37.15	-2	9,763	-0.02%
2019/09/16	20	38.43	0	0.00	38.20	20	9,684	0.21%
2019/09/12	27	40.33	32	40.72	39.20	-5	9,625	-0.05%
2019/09/11	28	38.58	11	38.57	39.00	17	9,314	0.18%
2019/09/10	11	36.49	22	35.78	37.65	-11	9,092	-0.12%
2019/09/09	1	36.80	2	37.35	36.90	-1	8,909	-0.01%
2019/09/06	0	0.00	2	38.10	37.35	-2	8,868	-0.02%
2019/09/05	6	37.72	14	37.69	37.80	-8	8,807	-0.09%
2019/09/04	9	36.64	3	36.70	36.65	6	8,716	0.07%
2019/09/03	4	37.86	0	0.00	37.20	4	8,612	0.05%
2019/09/02	43	37.97	43	37.20	38.20	0	8,549	0.00%
2019/08/30	30	37.30	30	37.59	37.30	0	8,486	0.00%
2019/08/29	15	37.14	13	37.13	37.05	2	8,397	0.02%
2019/08/28	11	38.69	18	38.50	38.05	-7	8,289	-0.08%
2019/08/27	37	37.20	37.5	37.66	37.15	-0.5	8,125	-0.01%
2019/08/26	9	37.96	2	37.40	37.00	7	8,056	0.09%
2019/08/23	61	39.96	58.2	40.03	39.60	2.8	7,933	0.04%
2019/08/22	30	40.60	21	41.80	40.55	9	7,845	0.11%
2019/08/21	28	39.89	18	40.26	41.50	10	7,702	0.13%
2019/08/20	34	41.23	40	41.52	40.10	-6	7,552	-0.08%
2019/08/19	23	42.48	43.5	42.90	41.90	-20.5	7,402	-0.28%
2019/08/16	16	41.37	46	41.49	41.70	-30	7,134	-0.42%
2019/08/15	43	39.57	11	39.57	39.50	32	6,816	0.47%
2019/08/14	52	40.71	27	40.54	40.50	25	6,681	0.37%
2019/08/13	11	38.20	48	38.88	38.60	-37	6,335	-0.58%
2019/08/12	66	38.69	68	39.47	37.50	-2	6,146	-0.03%
2019/08/08	52	37.09	30	38.65	39.25	22	5,860	0.38%
2019/08/07	13	36.80	18	37.20	35.70	-5	5,612	-0.09%
2019/08/06	43	35.14	33	35.45	36.00	10	5,343	0.19%
2019/08/05	10	38.62	4	38.53	37.40	6	4,944	0.12%
2019/08/02	61	41.33	40	41.45	39.55	21	4,705	0.45%
2019/08/01	46	41.63	35	41.62	42.90	11	4,364	0.25%
2019/07/31	10	37.97	28	38.19	39.90	-18	3,490	-0.52%
2019/07/30	3	36.32	6	36.33	36.75	-3	3,115	-0.10%
2019/07/29	1	33.70	1	33.46	33.95	0	2,843	0.00%
2019/07/26	5	34.20	26	33.92	33.55	-21	2,786	-0.75%
2019/07/25	32	33.19	9	33.31	32.80	23	2,671	0.86%
2019/07/24	16	34.28	3	34.25	34.20	13	2,579	0.50%
2019/07/23	0	0.00	2	33.45	33.95	-2	2,509	-0.08%
2019/07/22	28	33.01	2	33.65	33.55	26	2,412	1.08%
2019/07/19	5	31.02	12	31.54	32.80	-7	2,226	-0.31%
2019/07/18	4	31.80	2	32.45	30.30	2	2,079	0.10%
2019/07/17	1	28.45	7	29.27	30.00	-6	1,856	-0.32%
2019/07/16	5	27.15	2	27.28	27.30	3	1,670	0.18%
2019/07/15	1	26.50	4	26.11	26.40	-3	1,554	-0.19%
2019/07/12	10	25.10	10	25.10	25.20	0	1,419	0.00%
2019/07/11	16	25.13	28	25.17	25.40	-12	1,318	-0.91%
2019/07/10	12	25.23	10	25.35	25.40	2	1,228	0.16%
2019/07/09	17	25.16	15	26.43	26.50	2	1,049	0.19%
2019/07/08	0	0.00	13	24.72	25.80	-13	890	-1.46%
2019/07/05	13	23.66	2	23.55	24.50	11	770	1.43%
2019/07/04	4	23.45	0	0.00	23.25	4	667	0.60%
2019/07/03	28	22.49	23	22.92	22.80	5	561	0.89%
2019/07/02	15	21.33	0	0.00	21.95	15	440	3.41%
2019/06/28	1	18.90	0	0.00	19.00	1	253	0.39%
2019/04/15	0	0.00	1	18.85	19.00	-1	292	-0.34%
2019/04/02	1	18.85	0	0.00	18.90	1	214	0.47%
2019/04/01	0	0.00	0	18.75	18.80	0	200	0.00%
2019/03/26	0	0.00	0.2	18.70	18.75	-0.2	170	-0.12%
2019/03/22	0	0.00	8	18.71	18.80	-8	159	-5.00%
2019/03/19	0	0.00	1.8	18.65	18.75	-1.8	141	-1.26%
2019/01/23	0	0.00	1	17.30	17.40	-1	227	-0.44%
2019/01/11	0	0.00	2	17.30	17.55	-2	290	-0.69%
2019/01/10	0	0.00	1	17.30	17.25	-1	289	-0.35%
2019/01/09	0.3	17.20	1	17.30	17.35	-0.7	292	-0.25%
2019/01/08	0	0.00	3	17.10	17.15	-3	293	-1.02%
2019/01/02	0	0.00	2	17.50	17.50	-2	297	-0.67%
2018/12/28	0	0.00	1.2	17.59	17.60	-1.2	298	-0.39%
2018/12/21	0	0.00	2	17.60	17.60	-2	309	-0.65%
2018/12/20	0	0.00	3	17.52	17.55	-3	312	-0.96%
2018/11/13	0	0.00	1	16.95	17.00	-1	414	-0.24%
2018/11/08	3	16.97	2	16.90	16.95	1	428	0.23%
2018/10/12	0.1	15.05	0	0.00	15.15	0.1	626	0.02%
2018/10/11	0	0.00	1	14.00	14.90	-1	649	-0.15%
2018/09/19	0	0.00	4	15.95	16.10	-4	887	-0.45%
2018/08/20	0	0.00	1	17.15	17.20	-1	1,034	-0.10%
2018/08/07	1	19.20	0	0.00	19.30	1	926	0.11%
2018/08/06	0	0.00	5	18.90	19.10	-5	920	-0.54%
2018/08/03	0	0.00	5	18.60	18.75	-5	909	-0.55%
2018/07/27	5	19.15	0	0.00	19.20	5	840	0.59%
2018/07/24	0	0.00	0.4	18.30	18.40	-0.4	780	-0.06%
2018/07/20	0	0.00	2	18.30	18.25	-2	772	-0.26%
2018/07/17	2	18.13	0	0.00	17.95	2	715	0.28%
2018/07/16	7	17.98	7	18.10	17.95	0	695	0.00%
2018/07/13	0	0.00	2	17.45	17.50	-2	650	-0.31%
2018/07/10	3	17.27	5	17.40	17.30	-2	606	-0.33%
2018/06/05	0	0.00	10	16.68	16.80	-10	401	-2.49%
2018/05/22	0	0.00	1	15.40	15.50	-1	363	-0.27%
2018/05/03	0.1	15.35	0	0.00	15.40	0.1	387	0.03%
2018/04/02	0	0.00	1	16.60	16.60	-1	449	-0.22%
2018/03/21	6	16.33	6	16.52	16.40	0	412	0.00%
2018/02/05	0.4	16.90	0	0.00	16.95	0.4	318	0.12%
2018/01/25	0	0.00	1	17.65	17.35	-1	335	-0.30%
2018/01/24	0	0.00	5	17.75	17.80	-5	327	-1.53%
2018/01/23	6	18.02	0	0.00	18.05	6	318	1.88%