精元 (2387)-兆豐-桃園券商分點個股進出

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
62.2
漲跌
--
漲幅
0.00%
成交量
958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:13:30

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－兆豐-桃園券商分點個股進出

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

兆豐-桃園券商分點個股進出
兆豐-桃園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
2024/05/14	0	0.00	7	61.63	62.20	-7	1,920	-0.36%
2024/05/10	0	0.00	2	63.10	63.20	-2	1,921	-0.10%
2024/05/08	0	0.00	3	63.40	63.90	-3	1,899	-0.16%
2024/05/02	3	62.70	0	0.00	62.40	3	1,869	0.16%
2024/04/30	0	0.00	4	62.30	61.70	-4	1,863	-0.21%
2024/04/29	0	0.00	1	61.50	61.70	-1	1,868	-0.05%
2024/04/26	2	60.90	0	0.00	60.70	2	1,874	0.11%
2024/04/23	0	0.00	12	59.00	59.40	-12	1,895	-0.63%
2024/04/19	1	59.90	0	0.00	59.70	1	1,893	0.05%
2024/04/17	2	60.00	0	0.00	60.70	2	1,893	0.11%
2024/04/12	2	62.60	0	0.00	62.80	2	1,973	0.10%
2024/04/10	2	63.20	0	0.00	62.70	2	2,056	0.10%
2024/04/08	2	62.90	0	0.00	62.90	2	2,060	0.10%
2024/03/29	0	0.00	10	62.50	63.20	-10	2,102	-0.48%
2024/03/28	0	0.00	1	64.70	63.70	-1	2,119	-0.05%
2024/03/26	3	64.40	0	0.00	63.00	3	2,217	0.14%
2024/03/25	1	66.40	0	0.00	66.10	1	2,399	0.04%
2024/03/22	1	66.10	0	0.00	65.80	1	2,405	0.04%
2024/03/20	0	0.00	6	63.30	63.60	-6	2,403	-0.25%
2024/03/14	10	60.50	0	0.00	60.00	10	3,023	0.33%
2024/03/13	3	61.37	2	60.20	60.30	1	3,032	0.03%
2024/03/11	2	62.65	0	0.00	61.30	2	3,028	0.07%
2024/03/04	2	64.60	1	64.10	64.10	1	2,941	0.03%
2024/02/29	4	64.13	0	0.00	64.30	4	2,931	0.14%
2024/02/27	2	64.90	5	64.48	64.00	-3	2,922	-0.10%
2024/02/26	9	64.51	6	64.72	64.80	3	2,903	0.10%
2024/02/23	0	0.00	5	62.50	61.90	-5	2,833	-0.18%
2024/02/22	2	63.00	2	63.30	62.90	0	2,831	0.00%
2024/02/21	0	0.00	25	61.86	62.00	-25	2,847	-0.88%
2024/02/20	0	0.00	0.1	61.50	61.40	-0.1	2,877	0.00%
2024/02/16	6	61.48	1	61.70	61.70	5	2,911	0.17%
2024/02/15	3	59.33	21	59.61	59.50	-18	2,838	-0.63%
2024/02/05	0	0.00	1	57.20	57.20	-1	3,016	-0.03%
2024/01/30	0.1	56.70	0	0.00	56.50	0.1	3,157	0.00%
2024/01/18	2	54.95	0	0.00	55.30	2	3,204	0.06%
2024/01/17	0	0.00	1	55.70	55.70	-1	3,191	-0.03%
2024/01/11	1	56.30	3	56.70	56.80	-2	3,161	-0.06%
2024/01/10	4	56.28	0	0.00	56.50	4	3,174	0.13%
2024/01/08	13	58.38	1	58.00	57.80	12	3,119	0.38%
2024/01/04	1	57.30	0	0.00	57.70	1	2,995	0.03%
2024/01/02	0	0.00	5	60.20	59.50	-5	2,947	-0.17%
2023/12/22	1	60.80	0	0.00	59.30	1	2,838	0.04%
2023/12/21	3	60.77	3	60.70	60.60	0	2,778	0.00%
2023/12/20	7	60.93	4	61.03	60.20	3	2,720	0.11%
2023/12/19	1	57.80	2	57.35	58.40	-1	2,501	-0.04%
2023/12/18	5	58.10	0	0.00	58.10	5	2,467	0.20%
2023/12/15	8	59.46	6.2	59.04	58.50	1.8	2,461	0.07%
2023/12/14	41	61.60	15.2	61.28	59.50	25.8	2,421	1.07%
2023/12/13	1	57.30	2	60.30	62.80	-1	2,101	-0.05%
2023/12/06	0.2	56.70	0	0.00	56.80	0.2	2,014	0.01%
2023/12/05	0.2	55.60	0	0.00	55.10	0.2	2,039	0.01%
2023/11/24	1	56.10	0	0.00	56.00	1	2,018	0.05%
2023/11/20	1	57.20	0	0.00	56.70	1	1,992	0.05%
2023/11/17	0	0.00	2	56.40	58.20	-2	1,951	-0.10%
2023/11/15	1	57.10	1.1	57.25	56.40	-0.1	1,861	0.00%
2023/11/13	2	57.80	2	55.85	55.90	0	1,779	0.00%
2023/11/10	2	53.55	24	53.46	53.70	-22	1,556	-1.41%
2023/10/31	0	0.00	5	49.90	49.40	-5	1,496	-0.33%
2023/10/20	5	47.10	0	0.00	47.30	5	1,516	0.33%
2023/10/06	0	0.00	3	48.00	47.35	-3	1,528	-0.20%
2023/10/02	0	0.00	0.1	47.90	47.80	-0.1	1,690	-0.01%
2023/09/21	1	48.80	1	48.60	48.55	0	1,765	0.00%
2023/09/19	5	51.32	1	50.90	50.80	4	1,731	0.23%
2023/09/15	4	51.05	4	51.30	51.50	0	1,666	0.00%
2023/09/14	4	50.70	4	51.18	51.30	0	1,639	0.00%
2023/09/13	5	50.66	15	49.45	50.80	-10	1,572	-0.64%
2023/09/11	0	0.00	1	47.70	46.85	-1	1,392	-0.07%
2023/09/08	1	46.35	20	48.08	48.15	-19	1,370	-1.39%
2023/09/06	0	0.00	1	46.45	46.80	-1	1,314	-0.08%
2023/09/05	2	45.80	1	45.75	46.00	1	1,291	0.08%
2023/08/22	10	45.00	0.3	45.00	45.00	9.7	1,200	0.80%
2023/08/18	0	0.00	1	44.90	45.00	-1	1,191	-0.08%
2023/08/16	0	0.00	0.7	44.05	44.65	-0.7	1,159	-0.06%
2023/08/14	7	43.93	7	44.41	43.35	0	1,113	0.00%
2023/08/11	28	44.48	28	43.70	43.90	0	1,083	0.00%
2023/08/02	0.1	41.83	0	0.00	41.55	0.1	1,347	0.01%
2023/07/31	0.5	42.49	0	0.00	42.35	0.5	1,345	0.03%
2023/07/28	0.1	42.60	0	0.00	42.95	0.1	1,361	0.01%
2023/07/27	0.2	43.00	0	0.00	42.95	0.2	1,394	0.01%
2023/07/25	0	0.00	1	43.00	43.20	-1	1,396	-0.07%
2023/07/21	0	0.00	5	42.13	41.50	-5	1,379	-0.36%
2023/07/20	0.1	41.65	0	0.00	41.70	0.1	1,385	0.01%
2023/07/13	0.2	41.95	1	41.90	41.20	-0.8	1,378	-0.06%
2023/07/10	0	0.00	8	45.04	44.95	-8	1,380	-0.58%
2023/07/07	0	0.00	0.2	44.85	44.65	-0.2	1,341	-0.01%
2023/07/06	3	45.55	0	0.00	45.50	3	1,313	0.23%
2023/07/05	5	45.30	0	0.00	45.10	5	1,253	0.40%
2023/07/04	0	0.00	2	44.50	44.75	-2	1,225	-0.16%
2023/06/27	0	0.00	10	42.89	42.85	-10	1,264	-0.79%
2023/06/21	10	43.05	0	0.00	43.15	10	1,302	0.77%
2023/06/15	1	43.40	1	43.40	43.40	0	1,460	0.00%
2023/06/14	1	43.10	0	0.00	43.40	1	1,456	0.07%
2023/06/02	1	41.95	0	0.00	41.95	1	1,449	0.07%
2023/05/25	0.3	41.10	0	0.00	40.90	0.3	1,435	0.02%
2023/05/11	24	41.14	24	39.70	40.00	0	1,346	0.00%
2023/05/10	0	0.00	1	42.85	42.80	-1	1,252	-0.08%
2023/05/09	1	47.15	0	0.00	47.45	1	1,109	0.09%
2023/04/28	1	44.40	0	0.00	44.45	1	941	0.11%
2023/04/21	20	43.58	0	0.00	43.70	20	887	2.25%
2023/04/18	30	44.97	10	45.10	44.65	20	845	2.36%
2023/04/13	0	0.00	1	45.25	45.15	-1	752	-0.13%
2023/04/12	0	0.00	1	45.00	45.00	-1	725	-0.14%
2023/03/24	0	0.00	3	44.27	44.10	-3	585	-0.51%
2023/03/21	8	43.24	6	43.45	43.55	2	520	0.38%
2023/03/20	0	0.00	1	41.90	42.05	-1	463	-0.22%
2023/03/09	0	0.00	1	40.15	40.15	-1	441	-0.23%
2023/02/01	0	0.00	10	38.70	38.65	-10	624	-1.60%
2023/01/31	10	38.40	0	0.00	38.45	10	623	1.60%
2023/01/10	2	38.20	0	0.00	38.00	2	657	0.30%
2022/12/29	1	37.90	2	37.90	37.85	-1	684	-0.15%
2022/12/09	1	40.75	0	0.00	40.75	1	890	0.11%
2022/11/29	0	0.00	2	41.65	41.55	-2	988	-0.20%
2022/11/25	0	0.00	2	40.70	40.80	-2	975	-0.20%
2022/11/21	2	40.10	0	0.00	40.05	2	1,021	0.20%
2022/11/16	0	0.00	10	40.50	40.60	-10	1,001	-1.00%
2022/11/15	0	0.00	10	40.58	40.40	-10	994	-1.01%
2022/11/11	30	39.95	20	40.51	40.25	10	980	1.02%
2022/11/10	10	39.80	1	39.55	40.25	9	954	0.94%
2022/10/20	1	35.20	0	0.00	35.00	1	1,099	0.09%
2022/10/05	10	37.50	10	37.96	37.75	0	1,283	0.00%
2022/09/29	2	35.65	2	35.70	35.95	0	1,262	0.00%
2022/09/27	0	0.00	4	36.45	37.35	-4	1,242	-0.32%
2022/09/20	4	41.16	0	0.00	40.85	4	1,180	0.34%
2022/09/16	0	0.00	3	40.35	40.80	-3	1,105	-0.27%
2022/09/15	0	0.00	1	40.60	40.40	-1	1,070	-0.09%
2022/09/14	0	0.00	1	39.75	40.25	-1	1,041	-0.10%
2022/09/13	1	40.20	1	40.60	39.80	0	1,021	0.00%
2022/09/08	3	39.08	5	39.10	39.10	-2	962	-0.21%
2022/09/07	3	37.30	1	37.05	37.25	2	900	0.22%
2022/09/05	0	0.00	1	37.30	37.25	-1	892	-0.11%
2022/09/01	1	38.10	0	0.00	38.05	1	890	0.11%
2022/08/26	0	0.00	14	39.17	38.65	-14	876	-1.60%
2022/08/25	0	0.00	2	37.15	37.25	-2	825	-0.24%
2022/08/22	0	0.00	1	37.30	37.30	-1	823	-0.12%
2022/08/19	0	0.00	1	37.60	37.60	-1	821	-0.12%
2022/08/17	1	37.40	0	0.00	37.50	1	817	0.12%
2022/08/16	17	37.54	0	0.00	37.60	17	812	2.09%
2022/08/11	1	38.15	1	38.25	38.10	0	780	0.00%
2022/08/10	2	39.90	1	40.85	41.10	1	728	0.14%
2022/08/09	0	0.00	18	38.60	38.80	-18	652	-2.76%
2022/08/02	0	0.00	1	37.40	37.40	-1	612	-0.16%
2022/07/15	19	38.29	0	0.00	38.40	19	500	3.80%
2022/05/30	0	0.00	1	36.70	36.80	-1	404	-0.25%
2022/05/26	0	0.00	1	36.70	36.45	-1	405	-0.25%
2022/05/20	1	35.85	0	0.00	35.95	1	424	0.24%
2022/05/19	0	0.00	1	35.80	36.00	-1	422	-0.24%
2022/05/12	0	0.00	1	35.20	35.25	-1	428	-0.23%
2022/05/11	0	0.00	1	36.35	35.50	-1	429	-0.23%
2022/05/09	1	35.30	0	0.00	35.20	1	423	0.24%
2022/04/27	0	0.00	1	35.80	36.50	-1	435	-0.23%
2022/04/25	1	38.00	0	0.00	37.85	1	433	0.23%
2022/04/20	1	39.30	0	0.00	39.40	1	432	0.23%
2022/04/07	1	40.80	0	0.00	40.50	1	646	0.15%
2022/03/24	1	41.95	0	0.00	41.95	1	728	0.14%
2022/03/08	2	38.65	2	39.20	38.90	0	1,186	0.00%
2022/03/07	1	39.30	0	0.00	38.90	1	1,244	0.08%
2022/03/04	1	40.85	0	0.00	40.85	1	1,273	0.08%
2022/02/24	1	41.65	0	0.00	40.40	1	1,294	0.08%
2022/02/22	1	42.65	0	0.00	42.15	1	1,285	0.08%
2022/02/16	1	43.50	1	43.95	43.55	0	1,308	0.00%
2022/02/15	1	43.50	1	43.95	43.45	0	1,305	0.00%
2022/02/10	2	44.58	2	44.60	44.60	0	1,306	0.00%
2022/02/09	2	44.55	1	44.95	44.90	1	1,305	0.08%
2022/01/25	1	43.30	1	43.80	43.15	0	1,297	0.00%
2022/01/21	2	45.00	30	44.80	44.80	-28	1,295	-2.16%
2022/01/14	1	45.00	0	0.00	45.00	1	1,279	0.08%
2022/01/12	1	46.20	0	0.00	46.30	1	1,298	0.08%
2022/01/06	1	47.00	0	0.00	47.00	1	1,279	0.08%
2022/01/05	1	47.50	1	47.70	47.65	0	1,272	0.00%
2022/01/04	30	48.90	0	0.00	48.80	30	1,248	2.40%
2021/12/14	1	45.00	0	0.00	44.95	1	1,025	0.10%
2021/12/09	0	0.00	8	48.98	48.75	-8	964	-0.83%
2021/12/08	1	49.30	1	49.15	49.30	0	929	0.00%
2021/12/07	9	49.99	19	49.99	50.30	-10	800	-1.25%
2021/12/02	0	0.00	2	46.98	45.90	-2	615	-0.32%
2021/12/01	20	47.17	4	46.33	46.95	16	594	2.69%
2021/11/30	2	45.05	0	0.00	46.40	2	534	0.37%
2021/11/09	2	43.90	0	0.00	43.75	2	622	0.32%
2021/10/20	1	44.80	0	0.00	44.70	1	1,045	0.10%
2021/10/12	1	42.00	0	0.00	42.00	1	1,376	0.07%
2021/10/01	0	0.00	1	43.20	43.50	-1	1,536	-0.07%
2021/09/29	0	0.00	2	45.50	44.85	-2	1,550	-0.13%
2021/09/15	0	0.00	1	45.40	45.70	-1	1,602	-0.06%
2021/09/07	0	0.00	5	47.30	47.00	-5	1,649	-0.30%
2021/09/03	7	48.76	0	0.00	48.75	7	1,646	0.43%
2021/08/26	1	47.35	0	0.00	47.20	1	1,771	0.06%
2021/08/20	10	46.30	0	0.00	46.60	10	1,786	0.56%
2021/08/19	0	0.00	1	47.20	46.60	-1	1,782	-0.06%
2021/08/17	0	0.00	8	48.45	47.85	-8	1,753	-0.46%
2021/08/16	1	50.10	0	0.00	48.45	1	1,748	0.06%
2021/08/03	0	0.00	1	57.10	57.40	-1	1,800	-0.06%
2021/08/02	2	56.60	1	56.50	56.40	1	1,790	0.06%
2021/07/23	9	58.39	0	0.00	59.10	9	1,619	0.56%
2021/07/22	0	0.00	1	54.00	57.50	-1	1,426	-0.07%
2021/07/20	0	0.00	2	52.90	51.80	-2	1,337	-0.15%
2021/07/14	0	0.00	1	53.90	54.00	-1	1,312	-0.08%
2021/07/13	0	0.00	4	52.33	52.50	-4	1,298	-0.31%
2021/07/12	2	50.45	0	0.00	50.00	2	1,252	0.16%
2021/07/09	1	51.10	0	0.00	50.50	1	1,229	0.08%
2021/07/08	0	0.00	1	51.90	51.40	-1	1,252	-0.08%
2021/07/06	1	52.10	0	0.00	52.00	1	1,276	0.08%
2021/06/30	1	52.90	0	0.00	53.20	1	1,330	0.08%
2021/06/29	0	0.00	3	53.20	53.10	-3	1,347	-0.22%
2021/06/24	1	53.90	0	0.00	53.80	1	1,377	0.07%
2021/06/23	0	0.00	1	53.40	54.60	-1	1,392	-0.07%
2021/06/18	3	54.53	0	0.00	54.20	3	1,614	0.19%
2021/06/07	2	57.55	0	0.00	57.10	2	1,922	0.10%
2021/06/04	0	0.00	1	57.70	57.80	-1	1,914	-0.05%
2021/06/03	1	56.10	2	57.75	58.90	-1	1,873	-0.05%
2021/06/02	1	56.20	0	0.00	55.50	1	1,824	0.05%
2021/06/01	0	0.00	1	56.80	56.40	-1	1,826	-0.05%
2021/05/31	2	56.20	0	0.00	55.40	2	1,821	0.11%
2021/05/28	1	56.30	1	56.60	56.40	0	1,830	0.00%
2021/05/27	1	56.10	0	0.00	55.60	1	1,854	0.05%
2021/05/26	0	0.00	1	56.90	56.50	-1	1,869	-0.05%
2021/05/21	0	0.00	1	54.90	56.30	-1	1,946	-0.05%
2021/05/20	1	51.50	0	0.00	52.70	1	1,950	0.05%
2021/05/19	0	0.00	4	51.80	52.20	-4	1,956	-0.20%
2021/05/18	2	51.35	1	52.30	52.30	1	1,972	0.05%
2021/05/14	5	53.00	0	0.00	52.10	5	1,983	0.25%
2021/05/13	1	54.60	0	0.00	53.40	1	1,995	0.05%
2021/05/07	1	61.70	0	0.00	62.30	1	2,154	0.05%
2021/05/05	1	61.70	3	60.03	62.50	-2	2,648	-0.08%
2021/05/04	0	0.00	26	58.81	58.20	-26	2,676	-0.97%
2021/04/27	0	0.00	1	63.90	64.50	-1	2,735	-0.04%
2021/04/26	1	63.40	0	0.00	63.20	1	2,801	0.04%
2021/04/23	0	0.00	1	63.30	63.50	-1	2,890	-0.03%
2021/04/22	1	62.90	2	63.35	62.70	-1	2,986	-0.03%
2021/04/19	1	63.40	1	63.60	63.90	0	3,074	0.00%
2021/04/14	0	0.00	9	64.16	63.40	-9	3,106	-0.29%
2021/04/13	2	64.75	0	0.00	64.10	2	3,112	0.06%
2021/04/12	0	0.00	1	66.90	65.30	-1	3,118	-0.03%
2021/04/09	2	65.85	0	0.00	65.90	2	3,114	0.06%
2021/04/08	0	0.00	3	66.77	66.70	-3	3,110	-0.10%
2021/04/06	0	0.00	2	66.40	66.40	-2	3,091	-0.06%
2021/04/01	4	65.38	0	0.00	65.10	4	3,087	0.13%
2021/03/31	20	66.25	2	66.55	66.20	18	3,096	0.58%
2021/03/29	0	0.00	3	65.80	65.70	-3	3,223	-0.09%
2021/03/26	3	65.17	0	0.00	65.00	3	3,224	0.09%
2021/03/25	4	65.15	0	0.00	64.80	4	3,223	0.12%
2021/03/24	4	67.28	1	66.80	66.60	3	3,182	0.09%
2021/03/23	0	0.00	1	70.50	70.60	-1	3,079	-0.03%
2021/03/22	4	70.83	1	70.90	69.10	3	3,030	0.10%
2021/03/19	2	70.20	1	70.30	69.80	1	3,003	0.03%
2021/03/18	0	0.00	1	69.10	69.20	-1	2,957	-0.03%
2021/03/16	3	68.20	6	67.67	67.90	-3	3,065	-0.10%
2021/03/12	3	65.93	0	0.00	65.10	3	3,084	0.10%
2021/03/11	0	0.00	1	64.80	65.30	-1	3,120	-0.03%
2021/02/26	0	0.00	1	66.20	65.90	-1	3,718	-0.03%
2021/02/25	1	65.60	2	66.45	65.80	-1	3,769	-0.03%
2021/02/24	2	67.70	2	67.40	66.40	0	3,841	0.00%
2021/02/23	10	68.30	5	68.76	68.30	5	3,880	0.13%
2021/02/22	3	68.27	1	68.20	68.00	2	3,975	0.05%
2021/02/19	0	0.00	2	67.10	67.50	-2	3,986	-0.05%
2021/02/18	0	0.00	1	67.50	67.40	-1	4,002	-0.02%
2021/02/17	0	0.00	1	66.70	66.20	-1	4,053	-0.02%
2021/02/04	1	65.00	1	64.40	64.80	0	4,109	0.00%
2021/02/03	0	0.00	1	66.90	65.50	-1	4,150	-0.02%
2021/02/02	1	65.10	0	0.00	65.40	1	4,231	0.02%
2021/01/29	7	68.00	2	68.30	66.70	5	4,422	0.11%
2021/01/28	2	68.90	4	68.30	68.70	-2	4,302	-0.05%
2021/01/27	1	66.90	7	67.80	66.30	-6	4,085	-0.15%
2021/01/26	1	65.70	0	0.00	65.80	1	3,880	0.03%
2021/01/25	0	0.00	1	65.60	65.50	-1	3,849	-0.03%
2021/01/22	0	0.00	1	64.80	65.60	-1	3,871	-0.03%
2021/01/21	1	63.30	2	64.80	64.20	-1	3,892	-0.03%
2021/01/20	3	64.07	3	65.53	63.80	0	3,926	0.00%
2021/01/19	4	66.75	4	67.50	66.90	0	3,938	0.00%
2021/01/18	3	66.20	2	67.10	66.90	1	3,929	0.03%
2021/01/15	4	64.63	6	65.80	65.90	-2	3,882	-0.05%
2021/01/14	12	63.18	14	64.57	65.30	-2	3,933	-0.05%
2021/01/13	0	0.00	4	62.75	62.00	-4	4,401	-0.09%
2021/01/11	1	62.20	1	63.20	62.30	0	4,486	0.00%
2021/01/08	1	61.50	0	0.00	61.70	1	4,584	0.02%
2021/01/07	4	61.80	0	0.00	62.10	4	4,695	0.09%
2021/01/06	4	62.70	2	63.10	62.20	2	4,805	0.04%
2021/01/05	2	62.90	0	0.00	63.00	2	4,934	0.04%
2021/01/04	1	64.00	0	0.00	64.20	1	4,964	0.02%
2020/12/31	1	64.60	2	63.70	64.90	-1	5,063	-0.02%
2020/12/30	1	64.50	0	0.00	63.80	1	5,149	0.02%
2020/12/29	0	0.00	10	64.70	64.40	-10	5,215	-0.19%
2020/12/28	12	64.80	0	0.00	64.80	12	5,272	0.23%
2020/12/24	2	65.35	7	65.79	65.80	-5	5,420	-0.09%
2020/12/21	1	62.00	0	0.00	62.30	1	5,671	0.02%
2020/12/18	0	0.00	2	63.80	63.20	-2	5,857	-0.03%
2020/12/15	2	63.80	8	63.46	63.40	-6	6,170	-0.10%
2020/12/11	3	63.90	0	0.00	63.30	3	6,513	0.05%
2020/12/10	9	65.56	2	65.40	65.30	7	6,504	0.11%
2020/12/08	1	62.70	0	0.00	63.70	1	6,553	0.02%
2020/12/07	1	61.80	0	0.00	61.80	1	6,635	0.02%
2020/12/04	4	63.08	2	63.05	62.60	2	6,687	0.03%
2020/12/03	5	64.32	5	64.98	63.80	0	6,785	0.00%
2020/12/02	7	66.44	0	0.00	66.20	7	6,765	0.10%
2020/12/01	3	70.80	0	0.00	69.10	3	6,766	0.04%
2020/11/30	3	70.53	1	71.70	70.50	2	6,897	0.03%
2020/11/26	4	69.78	3	70.03	69.40	1	7,336	0.01%
2020/11/25	1	70.70	0	0.00	69.70	1	7,796	0.01%
2020/11/23	2	70.80	9	70.93	71.50	-7	8,254	-0.08%
2020/11/20	5	69.30	8	70.00	69.60	-3	8,466	-0.04%
2020/11/19	8	69.93	8	69.25	68.80	0	8,941	0.00%
2020/11/18	1	68.80	14	68.84	69.80	-13	9,056	-0.14%
2020/11/17	4	68.25	3	68.83	68.40	1	9,244	0.01%
2020/11/16	3	69.37	13	69.49	68.70	-10	9,482	-0.11%
2020/11/13	9	69.30	1	69.40	69.10	8	9,703	0.08%
2020/11/12	4	68.53	3	69.30	68.00	1	9,926	0.01%
2020/11/11	5	68.48	6	68.62	67.90	-1	10,340	-0.01%
2020/11/10	9	68.17	4	69.60	68.10	5	10,724	0.05%
2020/11/09	10	68.53	5	68.70	68.90	5	11,240	0.04%
2020/11/06	5	68.66	17	68.14	67.70	-12	11,460	-0.10%
2020/11/05	6	66.67	5	67.00	66.30	1	11,486	0.01%
2020/11/04	3	65.90	7	66.40	66.80	-4	11,654	-0.03%
2020/11/03	13	65.55	12	65.38	65.00	1	11,901	0.01%
2020/11/02	0	0.00	3	64.57	64.40	-3	12,139	-0.02%
2020/10/30	6	64.47	32	64.09	64.00	-26	12,466	-0.21%
2020/10/29	3	64.63	1	64.80	65.00	2	12,730	0.02%
2020/10/28	7	66.63	4	67.63	66.20	3	12,750	0.02%
2020/10/27	8	66.56	8	67.25	68.00	0	12,776	0.00%
2020/10/26	9	68.11	3	67.63	66.90	6	13,043	0.05%
2020/10/23	2	68.80	3	69.57	69.40	-1	13,250	-0.01%
2020/10/22	3	68.67	3	68.93	68.40	0	13,282	0.00%
2020/10/21	69	71.40	27	71.89	69.50	42	13,215	0.32%
2020/10/20	1	70.70	2	71.00	71.00	-1	12,729	-0.01%
2020/10/19	2	69.15	4	69.38	70.10	-2	12,720	-0.02%
2020/10/16	7	68.80	10	69.03	68.60	-3	12,720	-0.02%
2020/10/15	17	71.03	7	69.57	68.50	10	12,628	0.08%
2020/10/14	4	71.18	12	70.46	71.90	-8	12,530	-0.06%
2020/10/13	9	70.58	8	70.81	70.20	1	12,454	0.01%
2020/10/12	8	68.80	8	69.20	68.00	0	12,348	0.00%
2020/10/08	5	68.98	1	68.80	68.90	4	12,348	0.03%
2020/10/07	4	67.78	6	68.43	69.50	-2	12,275	-0.02%
2020/10/06	2	67.20	0	0.00	66.40	2	12,241	0.02%
2020/10/05	1	64.90	1	66.40	66.70	0	12,298	0.00%
2020/09/30	0	0.00	1	63.90	65.20	-1	12,311	-0.01%
2020/09/28	2	65.15	6	65.33	65.20	-4	12,376	-0.03%
2020/09/25	2	65.50	12	66.60	65.00	-10	12,408	-0.08%
2020/09/24	9	69.22	3	70.73	68.00	6	12,452	0.05%
2020/09/23	14	70.58	7	70.76	71.90	7	12,462	0.06%
2020/09/22	1	69.60	0	0.00	68.60	1	12,353	0.01%
2020/09/21	7	69.83	8	70.16	71.20	-1	12,464	-0.01%
2020/09/18	4	72.30	7	72.09	70.60	-3	12,363	-0.02%
2020/09/17	456	74.06	464	72.31	71.10	-8	12,289	-0.07%	大買/大賣/
2020/09/16	2	70.70	14	69.41	70.30	-12	12,113	-0.10%
2020/09/15	7	67.79	0	0.00	66.80	7	12,036	0.06%
2020/09/14	5	68.32	0	0.00	68.10	5	12,215	0.04%
2020/09/11	7	67.07	26	68.81	66.60	-19	12,511	-0.15%
2020/09/10	19	70.73	13	70.95	69.50	6	12,547	0.05%
2020/09/09	2	68.80	4	70.38	71.00	-2	12,540	-0.02%
2020/09/08	14	70.93	21	70.45	70.20	-7	12,480	-0.06%
2020/09/07	5	69.90	3	71.20	68.50	2	12,342	0.02%
2020/09/04	10	69.60	4	69.20	70.50	6	12,320	0.05%
2020/09/03	9	71.47	24	71.05	70.50	-15	12,474	-0.12%
2020/09/02	8	72.55	5	72.92	73.00	3	12,380	0.02%
2020/09/01	33	74.78	15	74.95	72.50	18	12,242	0.15%
2020/08/31	22	72.32	36	73.60	73.50	-14	11,881	-0.12%
2020/08/28	5	68.54	12	68.43	69.30	-7	11,452	-0.06%
2020/08/27	37	69.10	23.1	68.92	66.80	13.9	11,349	0.12%
2020/08/26	22	67.88	6	68.08	68.10	16	11,088	0.14%
2020/08/25	14	65.12	10	67.94	68.00	4	10,874	0.04%
2020/08/24	38	63.53	34	64.29	63.90	4	10,490	0.04%
2020/08/21	14	63.26	7	64.07	62.80	7	10,397	0.07%
2020/08/20	10	63.05	12	60.38	62.60	-2	10,254	-0.02%
2020/08/19	5	68.00	1	67.60	65.30	4	10,087	0.04%
2020/08/18	23	69.04	32	69.25	67.40	-9	9,851	-0.09%
2020/08/17	25	68.05	24	68.58	72.50	1	9,610	0.01%
2020/08/14	32	66.52	18	67.96	68.40	14	9,199	0.15%
2020/08/13	20	62.42	39	63.89	62.20	-19	8,769	-0.22%
2020/08/12	85	57.65	74	57.98	59.00	11	8,148	0.14%
2020/08/11	8	54.19	7	54.51	53.70	1	7,837	0.01%
2020/08/10	23	53.50	33	54.22	54.50	-10	7,687	-0.13%
2020/08/07	33	54.45	40	53.59	53.80	-7	7,532	-0.09%
2020/08/06	30	52.19	8	52.19	50.80	22	7,271	0.30%
2020/08/05	41	49.27	57	50.30	52.40	-16	7,014	-0.23%
2020/08/04	14	48.02	3	48.38	47.65	11	6,718	0.16%
2020/07/31	2	46.55	0	0.00	46.55	2	6,389	0.03%
2020/07/30	12	46.65	7	46.31	46.75	5	6,358	0.08%
2020/07/29	1	45.05	4	44.65	46.50	-3	6,142	-0.05%
2020/07/28	0	0.00	7	43.46	42.95	-7	5,892	-0.12%
2020/07/27	10	42.00	11	42.88	42.50	-1	5,856	-0.02%
2020/07/23	1	42.10	5	42.50	41.85	-4	5,884	-0.07%
2020/07/22	5	41.80	0	0.00	42.20	5	5,902	0.08%
2020/07/21	0	0.00	1	40.05	40.25	-1	5,859	-0.02%
2020/07/13	1	41.75	0	0.00	41.75	1	5,899	0.02%
2020/07/10	2	44.95	3	42.83	41.70	-1	5,862	-0.02%
2020/07/09	3	44.82	5	44.14	44.95	-2	5,790	-0.03%
2020/07/08	1	44.35	1	44.15	44.75	0	5,739	0.00%
2020/07/07	0	0.00	5	43.24	42.75	-5	5,627	-0.09%
2020/07/06	1	42.20	3	42.35	42.80	-2	5,554	-0.04%
2020/07/03	4	42.85	4	41.34	41.75	0	5,510	0.00%
2020/07/02	3	41.33	13	41.68	41.25	-10	5,425	-0.18%
2020/07/01	1	39.50	2	39.50	39.30	-1	5,310	-0.02%
2020/06/30	1	40.25	3	38.40	40.10	-2	5,257	-0.04%
2020/06/29	15	37.39	0	0.00	37.80	15	5,209	0.29%
2020/06/24	1	37.15	0	0.00	37.15	1	5,224	0.02%
2020/06/23	3	37.83	0	0.00	37.50	3	5,231	0.06%
2020/06/19	2	38.15	0	0.00	37.85	2	5,180	0.04%
2020/06/18	5	38.30	17	38.94	39.45	-12	4,987	-0.24%
2020/06/17	5	35.86	5	36.14	35.90	0	4,669	0.00%
2020/06/11	4	34.91	25	34.00	33.65	-21	4,454	-0.47%
2020/06/10	25	36.51	2	35.65	35.55	23	4,425	0.52%
2020/06/09	4	36.15	6	36.50	36.65	-2	4,268	-0.05%
2020/06/08	1	35.90	0	0.00	35.65	1	4,266	0.02%
2020/06/05	2	36.13	2	35.50	35.50	0	4,345	0.00%
2020/06/04	0	0.00	2	35.80	35.85	-2	4,346	-0.05%
2020/06/02	0	0.00	1	34.80	35.05	-1	4,203	-0.02%
2020/06/01	4	35.59	0	0.00	35.50	4	4,134	0.10%
2020/05/29	5	35.41	4	35.84	36.15	1	4,056	0.02%
2020/05/28	2	34.63	0	0.00	35.00	2	3,942	0.05%
2020/05/27	1	33.75	3	33.80	33.45	-2	3,800	-0.05%
2020/05/26	0	0.00	4	33.35	33.25	-4	3,756	-0.11%
2020/05/25	2	32.58	0	0.00	32.80	2	3,677	0.05%
2020/05/22	2	31.80	2	32.10	31.20	0	3,647	0.00%
2020/05/21	5	30.38	7	30.72	31.90	-2	3,642	-0.05%
2020/05/20	1	29.20	1	29.30	29.10	0	3,580	0.00%
2020/05/19	0	0.00	1	29.10	28.95	-1	3,564	-0.03%
2020/05/18	2	29.25	0	0.00	28.75	2	3,564	0.06%
2020/05/15	1	29.00	0	0.00	28.85	1	3,583	0.03%
2020/05/14	1	29.90	0	0.00	29.90	1	3,546	0.03%
2020/05/11	1	32.40	1	33.40	32.00	0	3,488	0.00%
2020/05/08	4	33.26	5	33.22	32.80	-1	3,435	-0.03%
2020/05/07	1	33.05	0	0.00	33.25	1	3,423	0.03%
2020/05/06	3	33.63	0	0.00	33.20	3	3,421	0.09%
2020/05/05	5	33.85	5	34.04	34.00	0	3,389	0.00%
2020/05/04	1	32.65	0	0.00	32.20	1	3,290	0.03%
2020/04/30	2	33.30	2	33.55	33.45	0	3,289	0.00%
2020/04/29	1	33.00	21	34.05	33.40	-20	3,270	-0.61%
2020/04/28	21	33.17	2	33.13	33.30	19	3,216	0.59%
2020/04/27	5	31.48	6	31.78	32.20	-1	3,203	-0.03%
2020/04/24	2	31.15	0	0.00	31.00	2	3,252	0.06%
2020/04/22	0	0.00	1	30.90	30.80	-1	3,273	-0.03%
2020/04/21	1	31.20	0	0.00	29.50	1	3,234	0.03%
2020/04/20	1	31.60	0	0.00	32.00	1	3,203	0.03%
2020/04/14	0	0.00	2	30.88	31.50	-2	3,148	-0.06%
2020/04/13	1	30.20	0	0.00	30.00	1	3,105	0.03%
2020/04/09	1	31.60	1	32.95	31.30	0	3,082	0.00%
2020/04/08	10	31.20	10	31.30	31.50	0	3,068	0.00%
2020/04/07	0	0.00	3	29.98	30.55	-3	3,067	-0.10%
2020/04/06	1	26.30	17	27.49	27.80	-16	2,988	-0.54%
2020/04/01	10	25.94	4	25.75	25.30	6	2,921	0.21%
2020/03/31	14	26.71	1	26.90	26.55	13	2,890	0.45%
2020/03/30	2	24.23	3	24.62	25.10	-1	2,764	-0.04%
2020/03/24	1	22.15	3	22.25	22.15	-2	3,032	-0.07%
2020/03/23	2	21.00	0	0.00	20.90	2	3,120	0.06%
2020/03/17	22	27.19	22	27.10	25.40	0	3,991	0.00%
2020/03/16	14	28.96	14	29.42	28.20	0	3,997	0.00%
2020/03/12	22	33.19	21	32.86	32.50	1	3,852	0.03%
2020/03/11	15	33.55	16	33.92	35.45	-1	3,867	-0.03%
2020/03/10	11	31.56	11	30.85	32.65	0	3,761	0.00%
2020/03/06	1	33.00	0	0.00	32.80	1	3,652	0.03%
2020/03/05	2	33.25	3	33.30	33.05	-1	3,693	-0.03%
2020/03/03	15	33.76	15	33.71	33.70	0	3,706	0.00%
2020/03/02	5	31.98	5	31.95	32.25	0	3,682	0.00%
2020/02/27	4	33.14	4	32.93	31.90	0	3,673	0.00%
2020/02/26	26	33.72	26	33.42	33.05	0	3,640	0.00%
2020/02/24	16	34.01	15	34.31	33.50	1	3,605	0.03%
2020/02/18	6	35.64	6	35.82	35.15	0	3,641	0.00%
2020/02/17	1	36.30	0	0.00	36.20	1	3,651	0.03%
2020/02/14	0	0.00	1	36.90	36.80	-1	3,669	-0.03%
2020/02/13	1	36.50	1	36.55	35.90	0	3,692	0.00%
2020/02/12	0	0.00	1	36.90	36.70	-1	3,786	-0.03%
2020/02/10	3	35.80	3	35.70	35.80	0	3,857	0.00%
2020/02/07	4	36.78	3	36.82	36.30	1	3,899	0.03%
2020/02/06	0	0.00	1	37.70	37.90	-1	3,939	-0.03%
2020/01/31	2	37.43	2	37.20	37.20	0	4,529	0.00%
2020/01/30	4	38.34	2	37.60	37.50	2	4,568	0.04%
2020/01/20	5	40.95	1	40.90	41.60	4	4,567	0.09%
2020/01/17	0	0.00	1	40.10	39.90	-1	4,563	-0.02%
2020/01/16	1	39.10	1	39.40	39.30	0	4,610	0.00%
2020/01/15	0	0.00	1	37.95	38.30	-1	4,674	-0.02%
2020/01/14	4	37.79	10	37.84	38.50	-6	4,783	-0.13%
2020/01/13	3	37.03	4	36.88	37.40	-1	4,853	-0.02%
2020/01/09	5	36.04	5	36.47	35.90	0	5,147	0.00%
2020/01/07	6	36.44	7	36.65	36.50	-1	6,491	-0.02%
2020/01/03	0	0.00	3	37.55	37.30	-3	6,787	-0.04%
2020/01/02	6	38.68	0	0.00	38.55	6	7,228	0.08%
2019/12/31	8	38.54	1	38.40	39.00	7	7,504	0.09%
2019/12/30	2	39.55	0	0.00	39.85	2	7,489	0.03%
2019/12/27	1	39.20	3	39.60	39.20	-2	7,535	-0.03%
2019/12/26	0	0.00	1	39.70	39.75	-1	7,616	-0.01%
2019/12/25	0	0.00	3	39.57	39.70	-3	7,639	-0.04%
2019/12/24	17	39.58	20	39.74	39.70	-3	7,703	-0.04%
2019/12/23	1	39.20	0	0.00	39.00	1	7,707	0.01%
2019/12/20	0	0.00	4	39.54	39.80	-4	7,716	-0.05%
2019/12/19	22	39.72	102	40.92	39.05	-80	7,609	-1.05%	大賣/
2019/12/18	109	43.39	0	0.00	43.35	109	7,431	1.47%	大買/鉅額交易
2019/12/17	2	41.85	7	42.81	43.10	-5	7,484	-0.07%
2019/12/16	9	43.07	19.4	42.86	43.20	-10.4	7,401	-0.14%
2019/12/13	19	41.50	21	42.05	41.15	-2	7,155	-0.03%
2019/12/12	5	40.00	5	39.57	40.85	0	6,894	0.00%
2019/12/11	1	37.00	1	37.30	37.80	0	6,651	0.00%
2019/12/10	1	36.70	0	0.00	36.55	1	6,868	0.01%
2019/12/06	1	37.25	1	37.80	36.90	0	7,213	0.00%
2019/12/05	0	0.00	3	35.85	36.10	-3	7,134	-0.04%
2019/12/03	2	35.30	2	35.50	35.75	0	7,256	0.00%
2019/12/02	1	36.00	0	0.00	35.40	1	7,328	0.01%
2019/11/29	3	36.35	2	36.05	36.10	1	7,345	0.01%
2019/11/28	0	0.00	1	36.95	36.85	-1	7,385	-0.01%
2019/11/27	1	36.50	1	36.95	36.50	0	7,443	0.00%
2019/11/26	1	36.10	1	36.45	36.55	0	7,519	0.00%
2019/11/25	0	0.00	1	36.45	36.25	-1	7,661	-0.01%
2019/11/22	2	36.20	2	36.00	36.00	0	7,712	0.00%
2019/11/21	0	0.00	1	36.50	36.50	-1	7,819	-0.01%
2019/11/20	1	36.20	0	0.00	36.15	1	7,883	0.01%
2019/11/18	4	36.60	0	0.00	37.25	4	8,133	0.05%
2019/11/14	1	36.60	2	37.05	37.15	-1	8,468	-0.01%
2019/11/13	1	36.50	0	0.00	36.40	1	8,733	0.01%
2019/11/12	9	36.68	9	36.47	36.85	0	8,846	0.00%
2019/11/08	2	38.10	1	38.80	38.10	1	9,222	0.01%
2019/11/07	0	0.00	10	37.55	37.50	-10	9,447	-0.11%
2019/11/06	11	38.50	1	38.25	38.00	10	9,661	0.10%
2019/11/05	1	37.85	1	38.20	38.20	0	9,871	0.00%
2019/11/04	0	0.00	2	37.95	37.55	-2	10,207	-0.02%
2019/11/01	1	36.65	1	36.60	38.00	0	10,398	0.00%
2019/10/30	16	38.36	9	37.97	37.60	7	11,345	0.06%
2019/10/29	1	42.30	0	0.00	41.00	1	11,324	0.01%
2019/10/28	1	41.85	1	42.30	42.45	0	11,523	0.00%
2019/10/25	9	41.87	9	41.87	41.50	0	11,500	0.00%
2019/10/24	1	44.40	3	43.13	43.10	-2	11,493	-0.02%
2019/10/23	1	44.50	2	43.80	43.80	-1	11,480	-0.01%
2019/10/21	2	44.23	1	44.40	44.20	1	11,398	0.01%
2019/10/18	3	44.55	20	44.35	44.95	-17	11,464	-0.15%
2019/10/17	4	44.90	0	0.00	44.55	4	11,485	0.03%
2019/10/16	37	45.29	29	45.25	43.50	8	11,466	0.07%
2019/10/15	67	41.34	101	42.18	43.45	-34	10,853	-0.31%	大賣/
2019/10/14	28	39.74	50	39.69	39.50	-22	10,371	-0.21%
2019/10/09	27	38.59	2	38.70	38.35	25	10,313	0.24%
2019/10/08	41	40.66	31	40.65	37.30	10	10,275	0.10%
2019/10/07	0	0.00	1	37.30	39.60	-1	9,884	-0.01%
2019/10/04	3	36.33	3	36.55	36.00	0	9,755	0.00%
2019/10/03	17	36.96	16	36.88	36.70	1	9,868	0.01%
2019/10/02	0	0.00	1	37.30	37.45	-1	9,920	-0.01%
2019/09/27	43	35.46	43	36.07	35.10	0	10,001	0.00%
2019/09/26	3	37.33	2	36.80	36.55	1	10,049	0.01%
2019/09/25	24	37.04	24	36.83	37.65	0	10,105	0.00%
2019/09/24	29	37.70	22	37.55	37.40	7	10,136	0.07%
2019/09/23	3	38.18	0	0.00	37.40	3	10,108	0.03%
2019/09/20	29	38.56	29	39.19	38.45	0	10,035	0.00%
2019/09/19	0	0.00	1	37.90	37.75	-1	9,852	-0.01%
2019/09/18	1	37.20	0	0.00	37.25	1	9,804	0.01%
2019/09/17	36	37.28	38	37.51	37.15	-2	9,763	-0.02%
2019/09/16	21	38.73	15	38.45	38.20	6	9,684	0.06%
2019/09/12	72	39.97	175	40.57	39.20	-103	9,625	-1.07%	大賣/鉅額交易
2019/09/11	35	38.28	30	38.78	39.00	5	9,314	0.05%
2019/09/10	35	35.92	36	36.00	37.65	-1	9,092	-0.01%
2019/09/09	18	36.86	18	36.85	36.90	0	8,909	0.00%
2019/09/06	4	37.48	0	0.00	37.35	4	8,868	0.05%
2019/09/05	10	37.93	11	37.72	37.80	-1	8,807	-0.01%
2019/09/04	7	36.55	12	36.44	36.65	-5	8,716	-0.06%
2019/09/03	10	37.25	0	0.00	37.20	10	8,612	0.12%
2019/09/02	1	37.70	1	37.60	38.20	0	8,549	0.00%
2019/08/30	5	37.98	8	37.47	37.30	-3	8,486	-0.04%
2019/08/29	8	37.18	10	37.31	37.05	-2	8,397	-0.02%
2019/08/28	105	39.43	5	38.71	38.05	100	8,289	1.21%	大買/
2019/08/23	0	0.00	1	40.15	39.60	-1	7,933	-0.01%
2019/08/22	31	40.83	32	40.68	40.55	-1	7,845	-0.01%
2019/08/21	1	41.50	0	0.00	41.50	1	7,702	0.01%
2019/08/20	7	41.36	5	40.69	40.10	2	7,552	0.03%
2019/08/19	5	42.77	3	43.45	41.90	2	7,402	0.03%
2019/08/16	2	41.88	6	41.39	41.70	-4	7,134	-0.06%
2019/08/15	8	39.51	1	39.30	39.50	7	6,816	0.10%
2019/08/14	80	40.39	79	40.53	40.50	1	6,681	0.01%
2019/08/12	26	38.82	27	38.92	37.50	-1	6,146	-0.02%
2019/08/08	22	36.82	41	38.02	39.25	-19	5,860	-0.32%
2019/08/07	21	37.88	1	36.30	35.70	20	5,612	0.36%
2019/08/06	63	35.19	93	34.75	36.00	-30	5,343	-0.56%
2019/08/05	10	38.07	10	38.50	37.40	0	4,944	0.00%
2019/08/02	9	41.42	29	42.07	39.55	-20	4,705	-0.43%
2019/08/01	27	43.26	39	41.87	42.90	-12	4,364	-0.27%
2019/07/31	7	38.55	44.6	38.90	39.90	-37.6	3,490	-1.08%
2019/07/30	10	36.43	8	36.59	36.75	2	3,115	0.06%
2019/07/29	1	33.95	0	0.00	33.95	1	2,843	0.04%
2019/07/25	0	0.00	4	33.00	32.80	-4	2,671	-0.15%
2019/07/24	0	0.00	8.6	34.33	34.20	-8.6	2,579	-0.33%
2019/07/23	0	0.00	3	34.00	33.95	-3	2,509	-0.12%
2019/07/19	4	32.43	0	0.00	32.80	4	2,226	0.18%
2019/07/18	2	30.50	50	32.43	30.30	-48	2,079	-2.31%
2019/07/17	2	28.60	4.1	29.94	30.00	-2.1	1,856	-0.11%
2019/07/16	20	26.98	0	0.00	27.30	20	1,670	1.20%
2019/07/15	10	25.59	0	0.00	26.40	10	1,554	0.64%
2019/07/12	11	25.53	0	0.00	25.20	11	1,419	0.77%
2019/07/11	20	25.10	0	0.00	25.40	20	1,318	1.52%
2019/07/10	14	25.28	2	25.20	25.40	12	1,228	0.98%
2019/07/09	51	25.68	1	26.45	26.50	50	1,049	4.76%
2019/07/08	1	25.20	19	25.37	25.80	-18	890	-2.02%
2019/07/05	2	23.50	2	24.55	24.50	0	770	0.00%
2019/07/03	4	22.50	3	22.30	22.80	1	561	0.18%
2019/07/01	0	0.00	3	20.38	20.90	-3	329	-0.91%
2019/05/14	6	17.20	6	17.35	17.95	0	310	0.00%
2019/02/27	0	0.00	5	18.25	18.30	-5	132	-3.78%
2019/02/25	1	18.00	0	0.00	18.05	1	140	0.71%
2019/02/22	0.5	17.85	0	0.00	17.95	0.5	147	0.34%
2019/02/20	5	17.60	0	0.00	17.90	5	188	2.65%
2019/02/13	0.2	17.85	0	0.00	17.95	0.2	199	0.11%
2018/12/25	0	0.00	1	17.25	17.50	-1	301	-0.33%
2018/12/12	0	0.00	0	17.85	17.85	0	344	-0.01%
2018/12/07	0	0.00	1.4	17.91	18.00	-1.4	378	-0.36%
2018/11/12	1	16.85	1	16.95	17.00	0	414	0.00%
2018/11/07	0	0.00	2	15.68	16.35	-2	424	-0.47%
2018/11/06	3	15.55	1	15.60	15.55	2	432	0.46%
2018/11/02	0	0.00	1	15.75	15.70	-1	460	-0.22%
2018/11/01	2	15.05	2	15.20	15.35	0	466	0.00%
2018/10/31	2	15.10	4	15.28	15.25	-2	477	-0.42%
2018/10/30	4	14.78	4	14.88	14.90	0	481	0.00%
2018/10/29	6	14.83	6	14.97	15.00	0	499	0.00%
2018/10/26	2	14.83	2	14.95	14.95	0	503	0.00%
2018/10/25	2	14.75	3	14.88	15.00	-1	522	-0.19%
2018/10/24	3	15.05	1	15.05	15.10	2	524	0.38%
2018/10/23	2	15.05	2	15.20	15.25	0	536	0.00%
2018/10/22	0	0.00	1	15.35	15.35	-1	561	-0.18%
2018/10/19	1	15.00	1	15.10	15.10	0	574	0.00%
2018/10/17	0	0.00	2	15.20	15.30	-2	604	-0.33%
2018/10/16	4	15.03	2	15.15	15.15	2	606	0.33%
2018/10/12	3	14.42	2	14.60	15.15	1	626	0.16%
2018/10/11	9	14.01	10	14.18	14.90	-1	649	-0.15%
2018/10/09	2	15.43	2	15.53	15.50	0	655	0.00%
2018/10/08	3	15.45	3	15.53	15.70	0	697	0.00%
2018/10/05	4	15.53	4	15.59	15.65	0	713	0.00%
2018/10/04	1	15.90	1	15.95	15.80	0	725	0.00%
2018/10/03	0	0.00	1	16.15	16.10	-1	738	-0.14%
2018/10/02	2	16.03	1	16.15	16.15	1	797	0.13%
2018/09/28	2	16.03	2	16.13	16.10	0	808	0.00%
2018/09/20	1	15.95	1	16.00	16.05	0	887	0.00%
2018/09/17	0	0.00	6	15.97	16.00	-6	888	-0.68%
2018/09/14	7	15.85	1	15.90	15.90	6	888	0.68%
2018/09/12	2	15.75	2	15.83	15.85	0	884	0.00%
2018/09/10	1	15.50	1	15.55	15.70	0	948	0.00%
2018/09/07	1	15.75	1	15.80	15.85	0	948	0.00%
2018/09/06	0	0.00	1	15.95	16.00	-1	1,040	-0.10%
2018/09/05	4	15.90	3	15.97	15.85	1	1,033	0.10%
2018/08/30	2	16.33	2	16.38	16.55	0	1,015	0.00%
2018/08/29	2	16.50	2	16.55	16.50	0	1,019	0.00%
2018/08/28	2	16.68	2	16.75	16.65	0	1,039	0.00%
2018/08/27	1	16.75	1	16.80	16.85	0	1,043	0.00%
2018/08/24	2	16.90	2	17.00	16.90	0	1,037	0.00%
2018/08/23	0	0.00	1	17.10	17.10	-1	1,037	-0.10%
2018/08/22	1	17.00	0	0.00	17.00	1	1,037	0.10%
2018/08/17	2	17.23	2	17.35	17.20	0	1,034	0.00%
2018/08/16	8	16.53	8	16.65	16.85	0	1,029	0.00%
2018/08/15	3	17.50	3	17.63	17.50	0	1,002	0.00%
2018/08/14	2	17.20	7	17.79	18.00	-5	995	-0.50%
2018/08/13	15	18.09	7	18.10	17.85	8	976	0.82%
2018/08/10	6	18.68	6	18.78	18.85	0	958	0.00%
2018/08/09	0	0.00	1	19.15	19.20	-1	937	-0.11%
2018/08/08	2	19.00	1	19.15	19.15	1	932	0.11%
2018/08/01	4	18.51	5	18.73	18.60	-1	881	-0.11%
2018/07/31	1	19.00	0	0.00	19.10	1	856	0.12%
2018/07/25	0	0.00	4	18.63	18.70	-4	800	-0.50%
2018/07/23	0	0.00	4	18.18	18.25	-4	776	-0.52%
2018/07/19	3	18.50	0	0.00	18.55	3	763	0.39%
2018/07/18	0	0.00	4	18.31	18.40	-4	743	-0.54%
2018/07/17	1	17.90	2	18.00	17.95	-1	715	-0.14%
2018/07/16	6	18.09	0	0.00	17.95	6	695	0.86%
2018/07/13	0.1	17.45	1	17.40	17.50	-0.9	650	-0.13%
2018/07/12	0.8	17.05	0	0.00	17.10	0.8	631	0.13%
2018/07/10	0	0.00	1	17.00	17.30	-1	606	-0.16%
2018/07/09	3	16.52	2	16.58	16.60	1	547	0.18%
2018/07/06	4	16.45	4	16.55	16.65	0	543	0.00%
2018/07/05	0.3	16.55	2	16.75	16.65	-1.7	539	-0.32%
2018/07/04	1.7	16.47	1	16.50	16.55	0.7	517	0.14%
2018/07/02	1	16.55	1	16.95	16.50	0	478	0.00%
2018/06/27	1	16.35	1	16.45	16.40	0	472	0.00%
2018/06/26	3	16.33	3	16.47	16.50	0	483	0.00%
2018/06/25	0	0.00	2	16.53	16.60	-2	489	-0.41%
2018/06/22	2	16.40	0	0.00	16.40	2	492	0.41%
2018/06/21	3	16.58	3	16.68	16.70	0	494	0.00%
2018/06/19	2	16.68	2	16.75	16.65	0	510	0.00%
2018/06/15	1	16.85	1	17.00	16.85	0	460	0.00%
2018/06/14	0.8	16.65	1	16.80	16.75	-0.2	456	-0.04%
2018/06/12	1.2	16.59	1	16.60	16.65	0.2	411	0.05%
2018/06/11	1	16.45	0	0.00	16.55	1	411	0.24%
2018/06/08	9	16.65	9	16.74	16.75	0	409	0.00%
2018/06/07	1	16.80	0	0.00	16.90	1	404	0.25%
2018/06/06	7	16.59	7	16.71	16.90	0	408	0.00%
2018/06/05	0	0.00	16	16.63	16.80	-16	401	-3.98%
2018/05/30	4	15.35	4	15.41	15.50	0	370	0.00%
2018/05/28	0	0.00	1	15.45	15.50	-1	365	-0.27%
2018/05/25	1	15.35	0	0.00	15.45	1	365	0.27%
2018/05/24	7.5	15.37	8	15.48	15.55	-0.5	365	-0.14%
2018/05/23	0.5	15.40	0	0.00	15.50	0.5	363	0.15%
2018/05/22	4.5	15.39	5	15.46	15.50	-0.5	363	-0.15%
2018/05/21	0.5	15.45	1	15.50	15.60	-0.5	365	-0.13%
2018/05/18	0.4	15.30	1	15.35	15.40	-0.6	364	-0.17%
2018/05/17	2.4	15.23	2	15.30	15.35	0.4	369	0.12%
2018/05/16	0	15.25	0	0.00	15.35	0	371	0.01%
2018/05/15	1.1	15.21	1	15.40	15.35	0.1	372	0.04%
2018/05/14	7.5	15.29	8	15.41	15.45	-0.6	385	-0.14%
2018/05/11	1.2	15.35	1	15.40	15.45	0.2	381	0.05%
2018/05/10	0.4	15.40	0	0.00	15.50	0.4	382	0.10%
2018/05/08	0.5	15.30	1	15.45	15.40	-0.5	384	-0.13%
2018/05/07	3.1	15.25	3	15.32	15.25	0.1	385	0.03%
2018/05/03	0.4	15.35	1	15.40	15.40	-0.6	387	-0.16%
2018/05/02	1	15.40	0	0.00	15.50	1	396	0.25%
2018/04/30	2	15.37	2	15.48	15.55	0	407	0.00%
2018/04/27	1	15.30	1	15.40	15.35	0	459	0.00%
2018/04/26	2	15.18	3	15.45	15.40	-1	459	-0.22%
2018/04/25	1	15.40	4	15.50	15.50	-3	455	-0.66%
2018/04/23	2	16.00	0	0.00	15.90	2	447	0.45%
2018/04/20	3	16.02	3	16.12	16.00	0	444	0.00%
2018/04/19	3.9	16.06	2	16.13	16.15	1.9	445	0.42%
2018/04/18	0.1	16.10	0	0.00	16.15	0.1	444	0.03%
2018/04/17	3	16.15	6	16.20	16.20	-3	444	-0.67%
2018/04/16	12.3	16.19	8	16.29	16.20	4.3	443	0.97%
2018/04/13	3.7	16.26	3	16.35	16.35	0.7	448	0.16%
2018/04/11	3	16.22	3	16.32	16.40	0	451	0.00%
2018/04/10	4	16.28	4	16.40	16.40	0	449	0.00%
2018/04/09	6	16.33	6	16.41	16.45	0	448	0.00%
2018/04/03	0	0.00	1	16.60	16.55	-1	450	-0.22%
2018/04/02	0.4	16.50	0	0.00	16.60	0.4	449	0.09%
2018/03/31	0.6	16.50	1	16.55	16.60	-0.4	456	-0.09%
2018/03/30	1	16.50	0	0.00	16.60	1	455	0.22%
2018/03/28	0	0.00	1	16.40	16.60	-1	445	-0.22%
2018/03/27	1	16.30	1	16.20	16.40	0	435	0.00%
2018/03/26	0.9	16.00	0	0.00	16.10	0.9	431	0.20%
2018/03/20	5	15.95	2	16.05	16.05	3	399	0.75%
2018/03/19	2	16.00	0	0.00	16.05	2	398	0.50%
2018/03/15	0.1	16.10	0	0.00	16.20	0.1	337	0.04%
2018/03/14	0.1	16.10	1	16.20	16.15	-0.9	336	-0.27%
2018/03/13	0.6	16.10	0	0.00	16.20	0.6	328	0.19%
2018/03/12	0.2	15.85	0	0.00	15.95	0.2	325	0.07%
2018/03/07	0	0.00	1	16.15	16.15	-1	311	-0.32%
2018/03/06	1	16.00	0	0.00	16.10	1	312	0.32%
2018/03/02	5	16.20	0	0.00	16.25	5	313	1.59%
2018/02/07	0	0.00	0.1	16.00	16.10	-0.1	326	-0.02%
2018/02/06	4	16.10	0	0.00	15.90	4	326	1.23%
2018/02/02	0.2	17.20	1	17.35	17.25	-0.8	326	-0.24%
2018/02/01	0.8	17.25	0	0.00	17.30	0.8	327	0.26%
2018/01/31	0	0.00	5	17.40	17.35	-5	326	-1.53%
2018/01/30	0	0.00	1	17.40	17.50	-1	342	-0.29%
2018/01/29	0.6	17.35	0	0.00	17.40	0.6	340	0.17%
2018/01/26	0.4	17.30	0	0.00	17.40	0.4	338	0.13%
2018/01/25	5	17.73	3	17.57	17.35	2	335	0.60%
2018/01/24	1	17.70	0	0.00	17.80	1	327	0.30%
2018/01/23	2	17.90	1	17.20	18.05	1	318	0.31%
2018/01/22	1	17.00	1	17.20	17.15	0	269	0.00%
2018/01/19	1	17.10	0	0.00	17.15	1	278	0.36%
2018/01/18	0	0.00	1	17.15	17.15	-1	291	-0.34%
2018/01/17	1	17.00	1	17.20	17.10	0	292	0.00%
2018/01/16	1	17.10	1	17.30	17.20	0	294	0.00%
2018/01/15	1.5	17.10	1	17.25	17.20	0.5	294	0.17%
2018/01/12	0.5	17.10	1	17.25	17.15	-0.5	292	-0.17%
2018/01/11	1	17.10	1	17.30	17.20	0	291	0.00%
2018/01/10	0.9	17.20	0	0.00	17.30	0.9	293	0.31%
2018/01/08	0.1	17.35	0	0.00	17.45	0.1	287	0.04%
2018/01/05	0	0.00	1	17.45	17.45	-1	286	-0.35%
2018/01/04	1	17.30	1	17.40	17.45	0	288	0.00%
2018/01/03	0.6	17.25	0	0.00	17.35	0.6	288	0.21%
2018/01/02	0.4	17.20	0	0.00	17.30	0.4	289	0.14%