精元 (2387)-日盛-八德券商分點個股進出

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
61.1
漲跌
▼0.1
漲幅
-0.16%
成交量
461張
產業
上市電腦週邊類股
305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－日盛-八德券商分點個股進出

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

日盛-八德券商分點個股進出
日盛-八德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
2023/04/06	1	44.40	1	44.45	44.45	0	679	0.00%
2023/03/31	1	44.30	1	44.50	44.30	0	671	0.00%
2023/03/30	1	44.15	0	0.00	44.15	1	660	0.15%
2023/03/28	1	43.35	6	43.78	43.50	-5	634	-0.79%
2023/03/27	9	44.39	2	44.33	44.40	7	606	1.15%
2023/03/24	5	44.28	1	44.25	44.10	4	585	0.68%
2023/03/23	3	43.70	1	43.70	43.80	2	568	0.35%
2023/03/22	1	43.60	4	43.83	43.60	-3	554	-0.54%
2023/03/21	3	43.47	2	43.03	43.55	1	520	0.19%
2023/03/20	7	41.30	3	42.20	42.05	4	463	0.86%
2023/03/17	0	0.00	1	39.00	39.50	-1	418	-0.24%
2023/03/02	0	0.00	1	39.30	39.80	-1	441	-0.23%
2023/02/20	3	39.33	0	0.00	39.30	3	479	0.63%
2023/02/10	0	0.00	3	38.30	38.70	-3	608	-0.49%
2023/02/09	1	38.55	0	0.00	38.65	1	610	0.16%
2023/02/03	1	39.25	4	39.14	39.25	-3	628	-0.48%
2023/02/02	2	39.05	2	38.88	39.05	0	630	0.00%
2023/01/12	0	0.00	7	38.11	38.10	-7	647	-1.08%
2022/12/20	1	40.85	0	0.00	39.60	1	740	0.14%
2022/12/15	1	40.95	0	0.00	41.30	1	774	0.13%
2022/12/09	1	40.75	1	40.80	40.75	0	890	0.00%
2022/12/06	0	0.00	3	41.10	41.00	-3	950	-0.32%
2022/12/05	1	41.10	1	41.20	41.10	0	964	0.00%
2022/11/30	4	41.35	4	41.63	41.35	0	994	0.00%
2022/11/29	2	41.55	2	41.45	41.55	0	988	0.00%
2022/11/28	1	41.20	3	40.83	41.20	-2	981	-0.20%
2022/11/25	2	40.95	1	40.60	40.80	1	975	0.10%
2022/11/18	0	0.00	5	40.50	40.70	-5	1,016	-0.49%
2022/11/17	3	40.35	1	40.75	40.65	2	1,008	0.20%
2022/11/16	2	40.05	0	0.00	40.60	2	1,001	0.20%
2022/11/14	3	40.30	0	0.00	40.35	3	984	0.30%
2022/11/11	2	40.05	0	0.00	40.25	2	980	0.20%
2022/11/10	12	40.00	7	40.33	40.25	5	954	0.52%
2022/11/09	0	0.00	1	39.70	39.85	-1	917	-0.11%
2022/11/08	0	0.00	1	38.80	38.80	-1	914	-0.11%
2022/10/05	0	0.00	1	37.60	37.75	-1	1,283	-0.08%
2022/09/29	0	0.00	2	35.85	35.95	-2	1,262	-0.16%
2022/09/21	1	39.90	0	0.00	39.60	1	1,208	0.08%
2022/09/20	3	40.98	1	42.00	40.85	2	1,180	0.17%
2022/09/19	2	41.60	2	41.20	41.60	0	1,142	0.00%
2022/09/16	9	40.61	8	40.68	40.80	1	1,105	0.09%
2022/09/15	20	40.29	20	40.56	40.40	0	1,070	0.00%
2022/09/14	3	40.25	5	39.75	40.25	-2	1,041	-0.19%
2022/09/13	1	39.90	1.1	40.05	39.80	-0.1	1,021	-0.01%
2022/09/08	2	39.15	5	39.22	39.10	-3	962	-0.31%
2022/08/29	1	37.00	0	0.00	37.55	1	882	0.11%
2022/08/26	1	39.05	7	39.37	38.65	-6	876	-0.68%
2022/08/25	0	0.00	1	37.15	37.25	-1	825	-0.12%
2022/08/24	1	36.60	0	0.00	36.50	1	823	0.12%
2022/08/23	2	36.75	0	0.00	36.75	2	824	0.24%
2022/08/17	1	37.40	6	37.26	37.50	-5	817	-0.61%
2022/08/16	1	37.65	0	0.00	37.60	1	812	0.12%
2022/08/15	1	37.00	0	0.00	37.60	1	804	0.12%
2022/08/11	1	38.35	2	38.15	38.10	-1	780	-0.13%
2022/08/10	8.1	41.05	2	39.40	41.10	6.1	728	0.83%
2022/08/09	0	0.00	1	38.70	38.80	-1	652	-0.15%
2022/07/28	0	0.00	1	38.10	37.80	-1	596	-0.17%
2022/07/27	1	37.15	0	0.00	37.80	1	589	0.17%
2022/07/25	0	0.00	2	38.10	38.00	-2	581	-0.34%
2022/07/22	15	38.29	17	38.70	38.40	-2	573	-0.35%
2022/07/21	1	37.95	0	0.00	38.35	1	555	0.18%
2022/07/20	0	0.00	1	37.40	37.50	-1	535	-0.19%
2022/07/19	0	0.00	4	37.10	37.00	-4	524	-0.76%
2022/07/18	3	37.47	9	37.40	37.50	-6	516	-1.16%
2022/07/15	39	38.43	30	38.67	38.40	9	500	1.80%
2022/06/22	0	0.00	1	35.60	35.25	-1	358	-0.28%
2022/06/01	1	37.50	0	0.00	37.50	1	401	0.25%
2022/05/30	0	0.00	1	36.70	36.80	-1	404	-0.25%
2022/05/26	1	36.40	0	0.00	36.45	1	405	0.25%
2022/05/19	1	35.90	0	0.00	36.00	1	422	0.24%
2022/05/16	0	0.00	1	36.50	35.80	-1	421	-0.24%
2022/05/13	0	0.00	2	36.00	36.30	-2	426	-0.47%
2022/04/29	2	37.35	0	0.00	37.85	2	424	0.47%
2022/04/27	1	35.80	0	0.00	36.50	1	435	0.23%
2022/04/22	2	39.55	0	0.00	39.25	2	429	0.47%
2022/04/20	1	39.35	0	0.00	39.40	1	432	0.23%
2022/04/15	0	0.00	2	40.40	40.40	-2	447	-0.45%
2022/04/14	2	41.20	0	0.00	41.20	2	460	0.43%
2022/04/12	1	40.20	5	40.35	40.00	-4	505	-0.79%
2022/03/31	3	41.52	0	0.00	41.50	3	692	0.43%
2022/03/30	2	42.83	3	43.70	42.25	-1	701	-0.14%
2022/03/28	1	41.85	0	0.00	42.15	1	707	0.14%
2022/03/24	4	42.00	1	41.95	41.95	3	728	0.41%
2022/03/23	2	42.05	0	0.00	42.00	2	729	0.27%
2022/03/21	1	41.40	0	0.00	41.45	1	738	0.14%
2022/03/17	0	0.00	4	41.03	41.10	-4	790	-0.51%
2022/03/10	0	0.00	1	40.80	40.75	-1	1,154	-0.09%
2022/03/07	2	38.98	0	0.00	38.90	2	1,244	0.16%
2022/03/04	3	41.03	0	0.00	40.85	3	1,273	0.24%
2022/03/03	1	41.91	0	0.00	41.90	1	1,275	0.08%
2022/03/01	0	0.00	2	41.50	41.65	-2	1,293	-0.15%
2022/02/22	1	42.30	1	42.15	42.15	0	1,285	0.00%
2022/02/15	0	0.00	1	43.55	43.45	-1	1,305	-0.08%
2022/02/14	2	43.50	0	0.00	43.50	2	1,307	0.15%
2022/02/09	0	0.00	1	44.60	44.90	-1	1,305	-0.08%
2022/02/08	2	44.18	0	0.00	44.40	2	1,303	0.15%
2022/01/20	0	0.00	1	45.70	45.80	-1	1,285	-0.08%
2022/01/19	1	45.35	0	0.00	45.15	1	1,283	0.08%
2022/01/14	1	45.20	0	0.00	45.00	1	1,279	0.08%
2022/01/12	1	47.00	0	0.00	46.30	1	1,298	0.08%
2022/01/07	0	0.00	2	46.20	46.30	-2	1,290	-0.15%
2022/01/05	3	47.20	3	47.85	47.65	0	1,272	0.00%
2022/01/04	2	49.20	1	48.85	48.80	1	1,248	0.08%
2022/01/03	5	48.29	7	48.66	48.85	-2	1,180	-0.17%
2021/12/30	2	47.90	3	47.00	47.70	-1	1,136	-0.09%
2021/12/29	0	0.00	1	46.75	46.75	-1	1,114	-0.09%
2021/12/28	3	46.80	3	46.53	46.60	0	1,106	0.00%
2021/12/27	0	0.00	1	44.85	44.90	-1	1,081	-0.09%
2021/12/24	3	44.57	0	0.00	44.45	3	1,080	0.28%
2021/12/22	4	44.59	0	0.00	45.00	4	1,059	0.38%
2021/12/20	0	0.00	2	44.35	44.40	-2	1,046	-0.19%
2021/12/14	1	45.50	2	45.38	44.95	-1	1,025	-0.10%
2021/12/10	1	48.15	0	0.00	48.05	1	974	0.10%
2021/12/09	1	48.65	2	49.23	48.75	-1	964	-0.10%
2021/12/08	12	49.13	11	49.09	49.30	1	929	0.11%
2021/12/07	10	49.31	9.7	49.89	50.30	0.3	800	0.03%
2021/12/01	1	46.90	11.2	46.78	46.95	-10.2	594	-1.72%
2021/11/30	8	45.40	0	0.00	46.40	8	534	1.50%
2021/11/25	0.1	44.15	0	0.00	44.25	0.1	490	0.02%
2021/11/22	0	0.00	1	43.80	43.70	-1	490	-0.20%
2021/11/17	0.1	44.15	2	44.30	44.35	-2	495	-0.39%
2021/11/16	0	43.55	0	0.00	43.85	0	492	0.00%
2021/11/12	0	0.00	21	42.23	42.75	-21	535	-3.92%
2021/11/11	0	0.00	2	42.25	42.25	-2	547	-0.37%
2021/11/10	0	0.00	1	43.35	43.35	-1	606	-0.16%
2021/11/09	0	0.00	1	43.95	43.75	-1	622	-0.16%
2021/11/08	1	43.10	0	0.00	43.10	1	636	0.16%
2021/11/02	3	43.82	3	43.60	43.00	0	717	0.00%
2021/10/29	1	43.40	0	0.00	43.40	1	741	0.13%
2021/10/26	0	0.00	2	44.68	44.45	-2	831	-0.24%
2021/10/20	0	0.00	3	44.75	44.70	-3	1,045	-0.29%
2021/10/19	1	43.60	1	43.85	43.75	0	1,235	0.00%
2021/10/18	0	0.00	1	43.10	42.70	-1	1,322	-0.08%
2021/10/13	1	42.80	0	0.00	42.70	1	1,371	0.07%
2021/10/07	2	43.60	3	44.10	44.45	-1	1,439	-0.07%
2021/10/04	1	42.55	8	42.49	42.65	-7	1,534	-0.46%
2021/09/28	1	46.25	0	0.00	46.20	1	1,560	0.06%
2021/09/24	0	0.00	1	46.30	46.60	-1	1,585	-0.06%
2021/09/23	1	46.00	3	46.05	45.90	-2	1,587	-0.13%
2021/09/22	1	43.80	0	0.00	43.80	1	1,587	0.06%
2021/09/16	1	45.30	0	0.00	45.25	1	1,595	0.06%
2021/09/14	1	45.50	0	0.00	45.35	1	1,615	0.06%
2021/09/10	0	0.00	1	45.75	46.00	-1	1,627	-0.06%
2021/09/09	1	46.00	0	0.00	46.25	1	1,631	0.06%
2021/09/08	1	45.85	1	46.00	45.85	0	1,642	0.00%
2021/09/07	0	0.00	1	47.30	47.00	-1	1,649	-0.06%
2021/09/03	1	48.80	1	48.60	48.75	0	1,646	0.00%
2021/09/02	3.1	49.00	1	48.35	48.00	2.1	1,644	0.12%
2021/09/01	1	48.85	1	48.95	48.85	0	1,647	0.00%
2021/08/31	2	47.25	2	47.50	47.60	0	1,650	0.00%
2021/08/30	0	0.00	1	47.45	47.55	-1	1,672	-0.06%
2021/08/27	4	47.29	0	0.00	47.25	4	1,717	0.23%
2021/08/25	0	0.00	1	48.00	48.00	-1	1,771	-0.06%
2021/08/23	11	47.78	2	47.80	47.85	9	1,786	0.50%
2021/08/20	1	46.40	1	46.60	46.60	0	1,786	0.00%
2021/08/19	1	46.60	1	47.15	46.60	0	1,782	0.00%
2021/08/18	1	49.00	0	0.00	48.85	1	1,765	0.06%
2021/08/17	1	47.90	3	47.85	47.85	-2	1,753	-0.11%
2021/08/16	4	47.65	0	0.00	48.45	4	1,748	0.23%
2021/08/12	1	50.40	0	0.00	50.60	1	1,713	0.06%
2021/08/10	3	51.83	3	51.80	51.70	0	1,732	0.00%
2021/08/09	0	0.00	1	54.30	54.10	-1	1,728	-0.06%
2021/08/06	3	54.57	0	0.00	54.60	3	1,734	0.17%
2021/08/04	0	0.00	1	58.00	56.80	-1	1,794	-0.06%
2021/08/03	1	57.70	15	57.10	57.40	-14	1,800	-0.78%
2021/08/02	0	0.00	1	56.30	56.40	-1	1,790	-0.06%
2021/07/30	17	56.75	5	56.82	55.30	12	1,777	0.67%
2021/07/29	5	55.08	0	0.00	54.50	5	1,735	0.29%
2021/07/28	1	55.60	0	0.00	55.80	1	1,734	0.06%
2021/07/27	0	0.00	3	57.77	57.60	-3	1,731	-0.17%
2021/07/26	5	58.24	6	57.83	57.90	-1	1,699	-0.06%
2021/07/23	10	58.60	4	58.80	59.10	6	1,619	0.37%
2021/07/22	7	56.40	6	55.72	57.50	1	1,426	0.07%
2021/07/21	0	0.00	3	51.40	52.80	-3	1,347	-0.22%
2021/07/20	2	51.65	0	0.00	51.80	2	1,337	0.15%
2021/07/19	1	53.90	2	53.50	53.50	-1	1,336	-0.07%
2021/07/15	2	55.40	0	0.00	55.00	2	1,344	0.15%
2021/07/14	6	52.38	3	52.83	54.00	3	1,312	0.23%
2021/07/13	7	52.33	12	52.99	52.50	-5	1,298	-0.38%
2021/07/12	5	49.99	0	0.00	50.00	5	1,252	0.40%
2021/07/09	3	50.97	1	51.00	50.50	2	1,229	0.16%
2021/07/07	2	51.05	1	51.50	51.10	1	1,265	0.08%
2021/07/06	4	52.48	5	52.38	52.00	-1	1,276	-0.08%
2021/07/01	3	52.80	0	0.00	52.10	3	1,318	0.23%
2021/06/30	1	53.00	0	0.00	53.20	1	1,330	0.08%
2021/06/25	3	53.83	0	0.00	53.70	3	1,358	0.22%
2021/06/23	7	53.03	7	53.84	54.60	0	1,392	0.00%
2021/06/17	1	54.10	0	0.00	54.50	1	1,692	0.06%
2021/06/16	1	55.10	0	0.00	54.70	1	1,755	0.06%
2021/06/09	1	55.50	0	0.00	55.40	1	1,917	0.05%
2021/06/07	0	0.00	3	57.00	57.10	-3	1,922	-0.16%
2021/06/04	5	58.12	5	58.26	57.80	0	1,914	0.00%
2021/06/03	6	57.70	5	58.70	58.90	1	1,873	0.05%
2021/06/02	1	55.40	3	55.33	55.50	-2	1,824	-0.11%
2021/06/01	3	57.27	0	0.00	56.40	3	1,826	0.16%
2021/05/31	0	0.00	1	55.60	55.40	-1	1,821	-0.05%
2021/05/28	1	56.70	0	0.00	56.40	1	1,830	0.05%
2021/05/19	1	50.80	1	51.50	52.20	0	1,956	0.00%
2021/05/17	2	47.45	0	0.00	47.55	2	1,992	0.10%
2021/05/12	5	53.00	2	53.70	54.40	3	2,013	0.15%
2021/05/11	0	0.00	1	58.50	58.10	-1	1,985	-0.05%
2021/05/07	1	61.70	0	0.00	62.30	1	2,154	0.05%
2021/05/05	3	61.43	0	0.00	62.50	3	2,648	0.11%
2021/05/03	1	61.90	0	0.00	60.90	1	2,658	0.04%
2021/04/28	2	63.50	0	0.00	63.50	2	2,691	0.07%
2021/04/26	0	0.00	5	63.30	63.20	-5	2,801	-0.18%
2021/04/23	0	0.00	15	62.75	63.50	-15	2,890	-0.52%
2021/04/21	2	63.40	2	63.30	63.30	0	3,040	0.00%
2021/04/20	0	0.00	0.1	63.70	63.90	-0.1	3,057	0.00%
2021/04/19	2	63.60	4	63.30	63.90	-2	3,074	-0.07%
2021/04/16	1	63.90	0	0.00	64.00	1	3,083	0.03%
2021/04/14	4	63.50	1	63.50	63.40	3	3,106	0.10%
2021/04/13	1	65.50	0	0.00	64.10	1	3,112	0.03%
2021/04/12	1	65.60	2	65.80	65.30	-1	3,118	-0.03%
2021/04/08	14	66.80	8	66.88	66.70	6	3,110	0.19%
2021/04/07	22	66.78	0	0.00	66.40	22	3,100	0.71%
2021/04/06	2	66.10	0	0.00	66.40	2	3,091	0.06%
2021/04/01	7	65.59	0	0.00	65.10	7	3,087	0.23%
2021/03/31	5	66.38	4	66.10	66.20	1	3,096	0.03%
2021/03/30	1	65.80	0	0.00	65.80	1	3,170	0.03%
2021/03/29	1	65.80	10	66.30	65.70	-9	3,223	-0.28%
2021/03/26	16	65.09	13	65.25	65.00	3	3,224	0.09%
2021/03/25	7	64.89	8	65.90	64.80	-1	3,223	-0.03%
2021/03/24	10	67.06	5	67.00	66.60	5	3,182	0.16%
2021/03/23	5	70.42	0	0.00	70.60	5	3,079	0.16%
2021/03/22	2	70.65	2	70.45	69.10	0	3,030	0.00%
2021/03/19	9	69.71	9	70.27	69.80	0	3,003	0.00%
2021/03/18	1	69.90	3	68.93	69.20	-2	2,957	-0.07%
2021/03/17	0	0.00	3	67.80	68.20	-3	2,960	-0.10%
2021/03/16	5	68.30	7	67.79	67.90	-2	3,065	-0.07%
2021/03/15	1	65.40	1	65.80	65.90	0	3,033	0.00%
2021/03/12	1	65.50	0	0.00	65.10	1	3,084	0.03%
2021/03/11	0	0.00	1	65.40	65.30	-1	3,120	-0.03%
2021/03/09	2	64.60	2	64.20	64.30	0	3,316	0.00%
2021/03/04	0	0.00	1	64.70	64.50	-1	3,606	-0.03%
2021/03/02	1	65.40	0	0.00	64.70	1	3,694	0.03%
2021/02/26	0	0.00	1	65.10	65.90	-1	3,718	-0.03%
2021/02/23	9	68.86	5	68.30	68.30	4	3,880	0.10%
2021/02/22	14	68.18	0	0.00	68.00	14	3,975	0.35%
2021/02/19	1	67.50	1	67.10	67.50	0	3,986	0.00%
2021/02/18	0	0.00	14	67.26	67.40	-14	4,002	-0.35%
2021/02/17	3	66.47	1	67.10	66.20	2	4,053	0.05%
2021/02/05	0	0.00	2	64.20	64.20	-2	4,058	-0.05%
2021/02/03	2	66.40	0	0.00	65.50	2	4,150	0.05%
2021/02/02	2	65.50	0	0.00	65.40	2	4,231	0.05%
2021/01/29	5	68.26	5	66.62	66.70	0	4,422	0.00%
2021/01/28	17	68.42	17	69.18	68.70	0	4,302	0.00%
2021/01/27	46	67.92	46	69.29	66.30	0	4,085	0.00%
2021/01/26	1	65.90	0	0.00	65.80	1	3,880	0.03%
2021/01/25	0	0.00	6	65.45	65.50	-6	3,849	-0.16%
2021/01/22	2	64.50	3	65.27	65.60	-1	3,871	-0.03%
2021/01/21	3	64.67	3	64.50	64.20	0	3,892	0.00%
2021/01/20	6	63.90	5	65.78	63.80	1	3,926	0.03%
2021/01/19	1	67.90	7	66.87	66.90	-6	3,938	-0.15%
2021/01/18	2	67.30	0	0.00	66.90	2	3,929	0.05%
2021/01/15	1	66.20	5	64.50	65.90	-4	3,882	-0.10%
2021/01/14	9	64.51	2	65.00	65.30	7	3,933	0.18%
2021/01/12	0	0.00	1	62.60	61.30	-1	4,438	-0.02%
2021/01/11	10	62.58	6	62.43	62.30	4	4,486	0.09%
2021/01/08	5	61.70	2	61.95	61.70	3	4,584	0.07%
2021/01/06	2	61.75	5.7	61.79	62.20	-3.7	4,805	-0.08%
2021/01/05	4	63.18	2	63.10	63.00	2	4,934	0.04%
2020/12/31	0	0.00	6	64.00	64.90	-6	5,063	-0.12%
2020/12/30	2	63.50	6	64.40	63.80	-4	5,149	-0.08%
2020/12/28	2	64.70	0	0.00	64.80	2	5,272	0.04%
2020/12/25	8	65.11	1	64.60	64.70	7	5,363	0.13%
2020/12/24	13	65.43	18	66.04	65.80	-5	5,420	-0.09%
2020/12/23	15	64.59	0	0.00	64.70	15	5,408	0.28%
2020/12/22	14	61.56	4	61.00	61.00	10	5,497	0.18%
2020/12/21	0	0.00	3	62.17	62.30	-3	5,671	-0.05%
2020/12/17	2	64.65	2	64.40	64.30	0	5,931	0.00%
2020/12/15	2	63.95	23	64.87	63.40	-21	6,170	-0.34%
2020/12/14	2	63.95	1	64.10	63.80	1	6,381	0.02%
2020/12/11	6	64.75	2	63.40	63.30	4	6,513	0.06%
2020/12/10	1	65.70	0	0.00	65.30	1	6,504	0.02%
2020/12/08	20	63.09	10	62.80	63.70	10	6,553	0.15%
2020/12/07	5	61.92	0	0.00	61.80	5	6,635	0.08%
2020/12/04	5	63.10	13	62.72	62.60	-8	6,687	-0.12%
2020/12/03	11	63.97	0	0.00	63.80	11	6,785	0.16%
2020/12/02	2	67.25	0	0.00	66.20	2	6,765	0.03%
2020/12/01	1	69.20	2	69.40	69.10	-1	6,766	-0.01%
2020/11/30	0	0.00	1	71.20	70.50	-1	6,897	-0.01%
2020/11/26	0	0.00	1	69.70	69.40	-1	7,336	-0.01%
2020/11/25	3	69.60	3	70.10	69.70	0	7,796	0.00%
2020/11/24	1	70.50	1	71.30	70.40	0	7,972	0.00%
2020/11/23	3	71.47	2	71.25	71.50	1	8,254	0.01%
2020/11/20	0	0.00	6	69.27	69.60	-6	8,466	-0.07%
2020/11/19	7	70.01	15	69.21	68.80	-8	8,941	-0.09%
2020/11/18	2	69.60	0	0.00	69.80	2	9,056	0.02%
2020/11/17	2	68.70	1	68.40	68.40	1	9,244	0.01%
2020/11/16	2	69.65	4	69.80	68.70	-2	9,482	-0.02%
2020/11/13	3	68.60	0	0.00	69.10	3	9,703	0.03%
2020/11/12	1	68.50	2	68.10	68.00	-1	9,926	-0.01%
2020/11/11	4	68.13	3	68.87	67.90	1	10,340	0.01%
2020/11/10	10	69.05	8	68.24	68.10	2	10,724	0.02%
2020/11/09	6	68.85	0	0.00	68.90	6	11,240	0.05%
2020/11/06	4	68.75	15	68.07	67.70	-11	11,460	-0.10%
2020/11/05	2	67.00	1	67.50	66.30	1	11,486	0.01%
2020/11/04	2	66.70	2	66.20	66.80	0	11,654	0.00%
2020/11/03	9	65.40	7	65.94	65.00	2	11,901	0.02%
2020/11/02	0	0.00	3	63.70	64.40	-3	12,139	-0.02%
2020/10/30	0	0.00	2	65.00	64.00	-2	12,466	-0.02%
2020/10/29	2	64.70	4	64.30	65.00	-2	12,730	-0.02%
2020/10/28	6	67.13	2	66.45	66.20	4	12,750	0.03%
2020/10/27	2	67.55	0	0.00	68.00	2	12,776	0.02%
2020/10/26	8	68.98	2	69.05	66.90	6	13,043	0.05%
2020/10/23	1	69.30	1	69.30	69.40	0	13,250	0.00%
2020/10/22	11	69.25	10	68.56	68.40	1	13,282	0.01%
2020/10/21	78	71.86	61	72.00	69.50	17	13,215	0.13%
2020/10/20	1	70.60	8	70.78	71.00	-7	12,729	-0.05%
2020/10/19	3	69.80	3	70.40	70.10	0	12,720	0.00%
2020/10/16	22	68.73	27	69.68	68.60	-5	12,720	-0.04%
2020/10/15	12	70.71	11	70.77	68.50	1	12,628	0.01%
2020/10/14	8	70.74	10	71.22	71.90	-2	12,530	-0.02%
2020/10/13	2	69.90	2	70.70	70.20	0	12,454	0.00%
2020/10/12	14	68.71	12	68.14	68.00	2	12,348	0.02%
2020/10/08	17	68.88	28	68.93	68.90	-11	12,348	-0.09%
2020/10/07	10	67.40	5	68.76	69.50	5	12,275	0.04%
2020/10/06	0	0.00	1	66.80	66.40	-1	12,241	-0.01%
2020/10/05	10	64.80	20	65.88	66.70	-10	12,298	-0.08%
2020/09/30	0	0.00	10	61.40	65.20	-10	12,311	-0.08%
2020/09/29	13	63.75	5	63.36	63.70	8	12,351	0.06%
2020/09/28	20	65.46	2	65.00	65.20	18	12,376	0.15%
2020/09/25	1	68.50	11	63.35	65.00	-10	12,408	-0.08%
2020/09/24	14	69.64	5	69.16	68.00	9	12,452	0.07%
2020/09/23	5	71.24	10	70.81	71.90	-5	12,462	-0.04%
2020/09/22	1	68.80	1	69.50	68.60	0	12,353	0.00%
2020/09/21	3	70.20	10	70.59	71.20	-7	12,464	-0.06%
2020/09/18	15	71.89	10	73.20	70.60	5	12,363	0.04%
2020/09/17	11	72.33	12	72.41	71.10	-1	12,289	-0.01%
2020/09/16	13	67.80	15	70.38	70.30	-2	12,113	-0.02%
2020/09/15	5	67.60	12	67.30	66.80	-7	12,036	-0.06%
2020/09/14	16	66.86	12	67.88	68.10	4	12,215	0.03%
2020/09/11	3	68.17	0	0.00	66.60	3	12,511	0.02%
2020/09/10	19	72.41	24	71.51	69.50	-5	12,547	-0.04%
2020/09/09	11	70.45	13	70.58	71.00	-2	12,540	-0.02%
2020/09/08	14	70.37	23	70.86	70.20	-9	12,480	-0.07%
2020/09/07	22	70.82	20	68.40	68.50	2	12,342	0.02%
2020/09/04	23	70.03	0	0.00	70.50	23	12,320	0.19%
2020/09/03	12	71.24	27	71.28	70.50	-15	12,474	-0.12%
2020/09/02	17	72.78	9	72.58	73.00	8	12,380	0.06%
2020/09/01	8	73.69	17	74.68	72.50	-9	12,242	-0.07%
2020/08/31	11	73.58	12	73.41	73.50	-1	11,881	-0.01%
2020/08/28	11	68.02	3	66.97	69.30	8	11,452	0.07%
2020/08/27	27	69.88	23	69.32	66.80	4	11,349	0.04%
2020/08/26	24	67.99	34	67.59	68.10	-10	11,088	-0.09%
2020/08/25	30	67.18	49	67.03	68.00	-19	10,874	-0.17%
2020/08/24	30	64.07	17	63.53	63.90	13	10,490	0.12%
2020/08/21	32	63.43	21	63.03	62.80	11	10,397	0.11%
2020/08/20	28	62.27	27	59.87	62.60	1	10,254	0.01%
2020/08/19	31	66.83	18.5	65.68	65.30	12.5	10,087	0.12%
2020/08/18	20	69.04	11	69.88	67.40	9	9,851	0.09%
2020/08/17	29	68.97	23	69.43	72.50	6	9,610	0.06%
2020/08/14	14	67.17	28	65.25	68.40	-14	9,199	-0.15%
2020/08/13	39	63.18	38	62.75	62.20	1	8,769	0.01%
2020/08/12	25	54.95	35	55.88	59.00	-10	8,148	-0.12%
2020/08/11	13	54.32	7	54.70	53.70	6	7,837	0.08%
2020/08/10	10	54.10	19	53.05	54.50	-9	7,687	-0.12%
2020/08/07	18	53.41	30	54.11	53.80	-12	7,532	-0.16%
2020/08/06	13	51.96	5	51.14	50.80	8	7,271	0.11%
2020/08/05	15	50.21	6	50.48	52.40	9	7,014	0.13%
2020/08/04	5	49.09	5	48.71	47.65	0	6,718	0.00%
2020/08/03	3	46.82	2	46.65	46.90	1	6,440	0.02%
2020/07/31	1	46.65	3	46.68	46.55	-2	6,389	-0.03%
2020/07/30	21	46.82	25	46.68	46.75	-4	6,358	-0.06%
2020/07/29	15	44.67	8	44.18	46.50	7	6,142	0.11%
2020/07/28	5	42.83	1	41.70	42.95	4	5,892	0.07%
2020/07/27	3	42.87	2	42.63	42.50	1	5,856	0.02%
2020/07/24	3	41.88	1	42.00	41.65	2	5,849	0.03%
2020/07/22	4	41.70	11	41.51	42.20	-7	5,902	-0.12%
2020/07/21	1	40.10	2	40.25	40.25	-1	5,859	-0.02%
2020/07/17	1	39.70	9	40.38	39.30	-8	5,909	-0.14%
2020/07/16	3	40.00	0	0.00	39.45	3	5,928	0.05%
2020/07/15	22	40.63	1	41.45	39.80	21	5,889	0.36%
2020/07/14	5	40.91	3	41.72	40.80	2	5,915	0.03%
2020/07/13	3	41.90	1	43.05	41.75	2	5,899	0.03%
2020/07/10	7	42.84	17	42.27	41.70	-10	5,862	-0.17%
2020/07/09	2	44.58	20	44.73	44.95	-18	5,790	-0.31%
2020/07/08	5	44.34	1	44.00	44.75	4	5,739	0.07%
2020/07/07	7	43.08	9	42.44	42.75	-2	5,627	-0.04%
2020/07/06	9	41.91	2	42.00	42.80	7	5,554	0.13%
2020/07/03	6	41.02	6	41.50	41.75	0	5,510	0.00%
2020/07/02	5	41.36	9.7	41.29	41.25	-4.7	5,425	-0.09%
2020/07/01	26	39.86	1	39.50	39.30	25	5,310	0.47%
2020/06/30	0	0.00	9	40.18	40.10	-9	5,257	-0.17%
2020/06/24	0	0.00	1	37.35	37.15	-1	5,224	-0.02%
2020/06/23	5	37.98	7	37.91	37.50	-2	5,231	-0.04%
2020/06/22	0	0.00	10	37.49	37.20	-10	5,196	-0.19%
2020/06/19	13	37.93	9	37.80	37.85	4	5,180	0.08%
2020/06/18	7	38.98	49	39.21	39.45	-42	4,987	-0.84%
2020/06/17	12	35.60	14	35.86	35.90	-2	4,669	-0.04%
2020/06/15	2	33.80	10	33.15	33.15	-8	4,405	-0.18%
2020/06/12	9	32.74	0	0.00	33.30	9	4,416	0.20%
2020/06/11	4	34.53	1	35.20	33.65	3	4,454	0.07%
2020/06/10	27	38.24	5	36.99	35.55	22	4,425	0.50%
2020/06/09	3	37.05	6	36.90	36.65	-3	4,268	-0.07%
2020/06/05	0	0.00	3	36.55	35.50	-3	4,345	-0.07%
2020/06/04	0	0.00	11	35.60	35.85	-11	4,346	-0.25%
2020/06/03	2	35.45	4	35.35	34.90	-2	4,323	-0.05%
2020/06/02	7	34.59	13	35.15	35.05	-6	4,203	-0.14%
2020/06/01	12	35.11	2	35.30	35.50	10	4,134	0.24%
2020/05/29	19	35.59	2	35.93	36.15	17	4,056	0.42%
2020/05/28	0	0.00	14	34.94	35.00	-14	3,942	-0.36%
2020/05/27	5	33.36	8	33.84	33.45	-3	3,800	-0.08%
2020/05/26	14	33.90	10	33.62	33.25	4	3,756	0.11%
2020/05/25	3	31.57	1	31.80	32.80	2	3,677	0.05%
2020/05/22	3	31.28	16	31.22	31.20	-13	3,647	-0.36%
2020/05/21	1	31.90	13	30.57	31.90	-12	3,642	-0.33%
2020/05/20	0	0.00	1	29.35	29.10	-1	3,580	-0.03%
2020/05/19	1	28.90	0	0.00	28.95	1	3,564	0.03%
2020/05/18	7	29.34	4	28.75	28.75	3	3,564	0.08%
2020/05/15	5	28.85	0	0.00	28.85	5	3,583	0.14%
2020/05/14	0	0.00	1	30.25	29.90	-1	3,546	-0.03%
2020/05/12	1	32.65	6	32.35	32.35	-5	3,502	-0.14%
2020/05/11	23	32.13	0	0.00	32.00	23	3,488	0.66%
2020/05/08	12	33.07	1	32.90	32.80	11	3,435	0.32%
2020/05/07	12	33.14	1	33.05	33.25	11	3,423	0.32%
2020/05/06	4	33.51	6	33.67	33.20	-2	3,421	-0.06%
2020/05/05	9	33.99	8	33.45	34.00	1	3,389	0.03%
2020/05/04	7	32.47	0	0.00	32.20	7	3,290	0.21%
2020/04/29	0	0.00	1	33.10	33.40	-1	3,270	-0.03%
2020/04/27	10	31.80	12	31.80	32.20	-2	3,203	-0.06%
2020/04/23	15	31.75	13	31.36	31.65	2	3,276	0.06%
2020/04/22	17	30.08	19	30.54	30.80	-2	3,273	-0.06%
2020/04/21	0	0.00	10	31.00	29.50	-10	3,234	-0.31%
2020/04/20	0	0.00	7	31.66	32.00	-7	3,203	-0.22%
2020/04/17	20	32.58	9	32.48	32.00	11	3,225	0.34%
2020/04/16	1	32.05	1	31.85	32.00	0	3,168	0.00%
2020/04/15	2	32.10	4	31.94	31.95	-2	3,167	-0.06%
2020/04/14	4	31.64	1	31.80	31.50	3	3,148	0.10%
2020/04/13	2	30.93	0	0.00	30.00	2	3,105	0.06%
2020/04/10	2	31.25	1	31.05	30.70	1	3,082	0.03%
2020/04/09	0	0.00	1	32.00	31.30	-1	3,082	-0.03%
2020/04/08	1	31.40	14	31.34	31.50	-13	3,068	-0.42%
2020/04/07	15	29.83	26	29.60	30.55	-11	3,067	-0.36%
2020/04/06	0	0.00	6	27.51	27.80	-6	2,988	-0.20%
2020/04/01	7	25.63	1	25.80	25.30	6	2,921	0.21%
2020/03/31	11	26.98	11	26.97	26.55	0	2,890	0.00%
2020/03/27	1	24.85	0	0.00	24.00	1	2,750	0.04%
2020/03/24	5	21.70	0	0.00	22.15	5	3,032	0.16%
2020/03/23	1	20.95	0	0.00	20.90	1	3,120	0.03%
2020/03/18	3	25.00	9	25.35	24.20	-6	3,747	-0.16%
2020/03/17	1	26.60	5	26.63	25.40	-4	3,991	-0.10%
2020/03/16	9	28.94	0	0.00	28.20	9	3,997	0.23%
2020/03/12	5	32.79	0	0.00	32.50	5	3,852	0.13%
2020/03/11	1	32.80	11	34.30	35.45	-10	3,867	-0.26%
2020/03/10	4	30.08	5	32.57	32.65	-1	3,761	-0.03%
2020/03/09	0	0.00	3	32.05	31.15	-3	3,662	-0.08%
2020/03/05	0	0.00	1	33.80	33.05	-1	3,693	-0.03%
2020/03/03	2	33.35	2	33.85	33.70	0	3,706	0.00%
2020/03/02	0	0.00	7	31.69	32.25	-7	3,682	-0.19%
2020/02/27	9	32.28	0	0.00	31.90	9	3,673	0.25%
2020/02/26	4	33.20	0	0.00	33.05	4	3,640	0.11%
2020/02/25	2	32.85	0	0.00	33.40	2	3,622	0.06%
2020/02/24	3	33.85	0	0.00	33.50	3	3,605	0.08%
2020/02/20	1	35.50	0	0.00	35.25	1	3,588	0.03%
2020/02/18	8	35.70	0	0.00	35.15	8	3,641	0.22%
2020/02/14	0	0.00	5	36.70	36.80	-5	3,669	-0.14%
2020/02/13	5	36.00	0	0.00	35.90	5	3,692	0.14%
2020/02/12	1	36.45	6	36.00	36.70	-5	3,786	-0.13%
2020/02/07	8	36.59	0	0.00	36.30	8	3,899	0.21%
2020/02/06	5	38.00	5	38.30	37.90	0	3,939	0.00%
2020/02/05	2	36.90	1	36.85	36.80	1	3,955	0.03%
2020/02/03	1	36.50	0	0.00	36.50	1	4,168	0.02%
2020/01/31	2	37.40	2	37.30	37.20	0	4,529	0.00%
2020/01/30	1	38.30	9	37.96	37.50	-8	4,568	-0.18%
2020/01/20	20	41.95	25	41.43	41.60	-5	4,567	-0.11%
2020/01/17	6	40.05	13	40.00	39.90	-7	4,563	-0.15%
2020/01/16	8	39.13	2	39.80	39.30	6	4,610	0.13%
2020/01/15	1	37.80	0	0.00	38.30	1	4,674	0.02%
2020/01/14	1	38.35	0.7	38.30	38.50	0.3	4,783	0.01%
2020/01/13	11	37.02	10	37.30	37.40	1	4,853	0.02%
2020/01/06	0	0.00	1	37.10	37.10	-1	6,662	-0.02%
2020/01/03	0	0.00	1	38.55	37.30	-1	6,787	-0.01%
2020/01/02	0	0.00	3	38.95	38.55	-3	7,228	-0.04%
2019/12/31	10	38.90	1	38.25	39.00	9	7,504	0.12%
2019/12/30	0	0.00	5	39.70	39.85	-5	7,489	-0.07%
2019/12/27	1	39.85	0	0.00	39.20	1	7,535	0.01%
2019/12/26	0	0.00	3	39.68	39.75	-3	7,616	-0.04%
2019/12/23	4	39.68	0	0.00	39.00	4	7,707	0.05%
2019/12/20	8	39.37	13	39.18	39.80	-5	7,716	-0.06%
2019/12/19	15	39.19	0	0.00	39.05	15	7,609	0.20%
2019/12/18	12	43.60	8	43.18	43.35	4	7,431	0.05%
2019/12/17	3	43.42	15	42.89	43.10	-12	7,484	-0.16%
2019/12/16	12	42.83	56	43.11	43.20	-44	7,401	-0.59%
2019/12/13	22	42.78	19	42.21	41.15	3	7,155	0.04%
2019/12/12	8	39.63	24	39.81	40.85	-16	6,894	-0.23%
2019/12/11	7	37.25	29	37.68	37.80	-22	6,651	-0.33%
2019/12/06	12	37.18	5	37.88	36.90	7	7,213	0.10%
2019/11/28	10	36.90	1	36.70	36.85	9	7,385	0.12%
2019/11/25	2	36.48	0	0.00	36.25	2	7,661	0.03%
2019/11/22	5	36.10	0	0.00	36.00	5	7,712	0.06%
2019/11/21	1	36.50	1	35.55	36.50	0	7,819	0.00%
2019/11/20	10	36.10	1	36.30	36.15	9	7,883	0.11%
2019/11/18	0	0.00	2	37.25	37.25	-2	8,133	-0.02%
2019/11/15	3	37.30	1	37.30	36.80	2	8,235	0.02%
2019/11/14	6	37.01	6	36.95	37.15	0	8,468	0.00%
2019/11/13	1	36.40	1	36.55	36.40	0	8,733	0.00%
2019/11/12	3	36.90	6	36.68	36.85	-3	8,846	-0.03%
2019/11/11	7	36.54	3	37.20	36.40	4	9,150	0.04%
2019/11/08	3	38.65	2	38.50	38.10	1	9,222	0.01%
2019/11/07	0	0.00	2	37.50	37.50	-2	9,447	-0.02%
2019/11/06	1	38.10	11	38.08	38.00	-10	9,661	-0.10%
2019/11/05	5	37.44	1	37.45	38.20	4	9,871	0.04%
2019/11/04	2	37.60	2	38.10	37.55	0	10,207	0.00%
2019/10/31	5	37.99	5	37.80	37.40	0	10,604	0.00%
2019/10/30	32	38.87	11	37.45	37.60	21	11,345	0.19%
2019/10/29	3	42.27	3	42.08	41.00	0	11,324	0.00%
2019/10/28	12	42.27	1	42.20	42.45	11	11,523	0.10%
2019/10/25	30	43.01	22	42.29	41.50	8	11,500	0.07%
2019/10/24	5	43.48	23	43.12	43.10	-18	11,493	-0.16%
2019/10/23	49	44.15	44	44.46	43.80	5	11,480	0.04%
2019/10/22	17	43.50	12	43.50	43.90	5	11,430	0.04%
2019/10/21	13	44.44	16	44.55	44.20	-3	11,398	-0.03%
2019/10/18	28	44.73	35	44.37	44.95	-7	11,464	-0.06%
2019/10/17	86	43.97	66	44.49	44.55	20	11,485	0.17%
2019/10/16	85	44.74	66	45.05	43.50	19	11,466	0.17%
2019/10/15	18	41.21	36	41.67	43.45	-18	10,853	-0.17%
2019/10/14	9	39.58	2	38.95	39.50	7	10,371	0.07%
2019/10/09	1	37.90	7	38.18	38.35	-6	10,313	-0.06%
2019/10/08	18	40.41	27	39.54	37.30	-9	10,275	-0.09%
2019/10/07	16	37.93	70	39.30	39.60	-54	9,884	-0.55%
2019/10/04	4	36.39	0	0.00	36.00	4	9,755	0.04%
2019/10/03	37	36.81	4	38.00	36.70	33	9,868	0.33%
2019/10/02	9	37.56	30	37.45	37.45	-21	9,920	-0.21%
2019/10/01	30	36.00	0	0.00	36.15	30	9,932	0.30%
2019/09/27	4	35.09	12	35.10	35.10	-8	10,001	-0.08%
2019/09/26	21	36.80	0	0.00	36.55	21	10,049	0.21%
2019/09/24	0	0.00	5	37.65	37.40	-5	10,136	-0.05%
2019/09/23	17	37.49	0	0.00	37.40	17	10,108	0.17%
2019/09/20	28	38.57	14	38.45	38.45	14	10,035	0.14%
2019/09/19	2	37.85	0	0.00	37.75	2	9,852	0.02%
2019/09/18	0	0.00	5	37.40	37.25	-5	9,804	-0.05%
2019/09/17	5	37.42	5	37.28	37.15	0	9,763	0.00%
2019/09/16	7	38.69	3	38.30	38.20	4	9,684	0.04%
2019/09/12	17	40.74	17	39.68	39.20	0	9,625	0.00%
2019/09/11	19	38.78	24	38.76	39.00	-5	9,314	-0.05%
2019/09/10	5	35.74	5	37.95	37.65	0	9,092	0.00%
2019/09/09	1	37.50	0	0.00	36.90	1	8,909	0.01%
2019/09/06	8	38.55	9	37.40	37.35	-1	8,868	-0.01%
2019/09/05	9	37.34	16	37.98	37.80	-7	8,807	-0.08%
2019/09/03	3	37.22	0	0.00	37.20	3	8,612	0.03%
2019/09/02	1	37.15	0	0.00	38.20	1	8,549	0.01%
2019/08/30	20	38.20	20	38.08	37.30	0	8,486	0.00%
2019/08/29	0	0.00	3	36.98	37.05	-3	8,397	-0.04%
2019/08/28	27	38.40	37	39.40	38.05	-10	8,289	-0.12%
2019/08/27	5	38.00	5	37.65	37.15	0	8,125	0.00%
2019/08/26	2	37.60	40	38.39	37.00	-38	8,056	-0.47%
2019/08/23	35	40.38	1	41.15	39.60	34	7,933	0.43%
2019/08/22	20	40.96	28	40.74	40.55	-8	7,845	-0.10%
2019/08/21	23	39.37	45	39.15	41.50	-22	7,702	-0.29%
2019/08/20	53	40.94	40	40.91	40.10	13	7,552	0.17%
2019/08/19	13	42.44	29	42.68	41.90	-16	7,402	-0.22%
2019/08/16	19	41.49	27	41.76	41.70	-8	7,134	-0.11%
2019/08/15	27	39.76	10	39.50	39.50	17	6,816	0.25%
2019/08/14	31	40.18	57	40.80	40.50	-26	6,681	-0.39%
2019/08/13	29	37.36	33	37.82	38.60	-4	6,335	-0.06%
2019/08/12	63	39.59	50	39.41	37.50	13	6,146	0.21%
2019/08/08	53	36.76	59	38.09	39.25	-6	5,860	-0.10%
2019/08/07	45	37.28	6	36.28	35.70	39	5,612	0.69%
2019/08/06	56	34.95	91	35.41	36.00	-35	5,343	-0.66%
2019/08/05	30	38.19	2	38.10	37.40	28	4,944	0.57%
2019/08/02	34.5	41.01	29	41.88	39.55	5.5	4,705	0.12%
2019/08/01	26	41.64	127	42.27	42.90	-101	4,364	-2.31%	大賣/鉅額交易
2019/07/31	16	37.72	22	39.05	39.90	-6	3,490	-0.17%
2019/07/30	40	35.58	36	36.80	36.75	4	3,115	0.13%
2019/07/29	0	0.00	4	33.70	33.95	-4	2,843	-0.14%
2019/07/26	0	0.00	4	33.89	33.55	-4	2,786	-0.14%
2019/07/25	8	33.63	45.1	33.25	32.80	-37.1	2,671	-1.39%
2019/07/24	11	34.59	12	33.96	34.20	-1	2,579	-0.04%
2019/07/23	34	33.59	35	33.56	33.95	-1	2,509	-0.04%
2019/07/22	35	33.16	18	33.81	33.55	17	2,412	0.70%
2019/07/19	44	31.57	37	32.41	32.80	7	2,226	0.31%
2019/07/18	66	31.23	32	32.34	30.30	34	2,079	1.64%
2019/07/17	21	29.22	50	29.12	30.00	-29	1,856	-1.56%
2019/07/16	7	26.95	50	26.85	27.30	-43	1,670	-2.57%
2019/07/15	66	25.87	24	26.30	26.40	42	1,554	2.70%
2019/07/12	104	25.87	38	25.16	25.20	66	1,419	4.65%	大買/
2019/07/11	28	25.43	62	25.22	25.40	-34	1,318	-2.58%
2019/07/10	37	25.44	2	25.00	25.40	35	1,228	2.85%
2019/07/09	66	26.06	57	26.12	26.50	9	1,049	0.86%
2019/07/08	46	24.81	36	25.28	25.80	10	890	1.12%
2019/07/05	55	23.89	40	23.57	24.50	15	770	1.95%
2019/07/04	40	23.36	20	23.15	23.25	20	667	3.00%
2019/07/03	1	22.45	1	23.00	22.80	0	561	0.00%
2019/07/02	14	21.24	18	21.42	21.95	-4	440	-0.91%
2019/07/01	5	19.70	5	19.35	20.90	0	329	0.00%
2019/04/16	0	0.00	1	18.95	18.90	-1	293	-0.34%
2019/03/20	1	18.75	0	0.00	18.75	1	149	0.67%
2019/03/07	0	0.00	6.3	18.25	18.35	-6.3	129	-4.82%
2019/02/11	0	0.00	4	17.65	17.70	-4	207	-1.93%
2019/01/30	0	0.00	1	17.55	17.55	-1	210	-0.47%
2019/01/16	0	0.00	0.5	17.30	17.45	-0.5	259	-0.18%
2018/10/18	0	0.00	1	15.20	15.20	-1	597	-0.17%
2018/10/11	1	14.10	0	0.00	14.90	1	649	0.15%
2018/10/01	0	0.00	5	15.95	16.25	-5	801	-0.62%
2018/09/11	5	15.70	0	0.00	15.95	5	885	0.56%
2018/08/16	0	0.00	5	17.25	16.85	-5	1,029	-0.49%
2018/08/10	5	18.55	0	0.00	18.85	5	958	0.52%
2018/08/07	0	0.00	4	19.20	19.30	-4	926	-0.43%
2018/07/24	4	18.41	0	0.00	18.40	4	780	0.51%
2018/07/19	0	0.00	0.6	18.45	18.55	-0.6	763	-0.08%
2018/07/16	0	0.00	5	18.05	17.95	-5	695	-0.72%
2018/07/13	0	0.00	0.4	17.45	17.50	-0.4	650	-0.06%
2018/07/10	5	17.75	3	17.40	17.30	2	606	0.33%
2018/07/09	0	0.00	1	16.60	16.60	-1	547	-0.18%
2018/06/22	0	0.00	2	16.55	16.40	-2	492	-0.41%
2018/06/15	4	16.74	3	16.85	16.85	1	460	0.22%
2018/06/14	5	17.30	0	0.00	16.75	5	456	1.10%
2018/04/26	0	0.00	17	15.48	15.40	-17	459	-3.70%
2018/02/08	0	0.00	1	16.00	16.10	-1	325	-0.31%
2018/02/06	0	0.00	12	15.85	15.90	-12	326	-3.68%
2018/01/31	0	0.00	1	17.30	17.35	-1	326	-0.31%
2018/01/30	1	17.45	0	0.00	17.50	1	342	0.29%
2018/01/24	1	17.80	0	0.00	17.80	1	327	0.31%
2018/01/23	0.2	17.95	5	17.35	18.05	-4.8	318	-1.49%
2018/01/17	0	0.00	0.6	17.00	17.10	-0.6	292	-0.21%