精元 (2387)-永豐金-中正券商分點個股進出

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
59.7
漲跌
▼0.5
漲幅
-0.83%
成交量
1,730張
產業
上市電腦週邊類股▼3.36%
304人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精元 (2387)籌碼相關－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	58.20	1	59.30	59.70	0	1,893	0.00%
2024/04/17	0.2	60.30	0	0.00	60.70	0.2	1,893	0.01%
2024/04/16	3	60.10	0	0.00	59.40	3	1,939	0.15%
2024/04/11	1.5	61.88	1	61.70	62.10	0.5	2,036	0.03%
2024/04/10	2	63.50	2	62.60	62.70	0	2,056	0.00%
2024/04/09	6	62.30	0	0.00	61.90	6	2,057	0.29%
2024/04/01	2	64.40	4	65.00	64.50	-2	2,109	-0.09%
2024/03/29	0	0.00	5	62.70	63.20	-5	2,102	-0.24%
2024/03/26	3	63.83	0	0.00	63.00	3	2,217	0.14%
2024/03/25	1	66.40	4	66.30	66.10	-3	2,399	-0.13%
2024/03/22	3.1	65.42	5	65.72	65.80	-1.9	2,405	-0.08%
2024/03/21	1	64.40	0	0.00	64.60	1	2,363	0.04%
2024/03/20	2	63.00	2	63.45	63.60	0	2,403	0.00%
2024/03/14	2	60.00	2.1	60.61	60.00	-0.1	3,023	0.00%
2024/03/13	3	61.40	0	0.00	60.30	3	3,032	0.10%
2024/03/11	2.1	62.50	6	61.72	61.30	-3.9	3,028	-0.13%
2024/03/08	1.1	63.51	4	63.75	63.00	-2.9	3,023	-0.10%
2024/03/07	0.1	64.58	1	65.40	64.90	-0.9	2,993	-0.03%
2024/03/06	5	64.88	2	64.50	64.70	3	2,991	0.10%
2024/03/04	3.1	64.40	3	64.67	64.10	0.1	2,941	0.00%
2024/03/01	2	64.25	2	64.00	63.90	0	2,921	0.00%
2024/02/29	0	0.00	3	64.00	64.30	-3	2,931	-0.10%
2024/02/27	2	64.00	5	63.60	64.00	-3	2,922	-0.10%
2024/02/26	10	64.35	8	63.83	64.80	2	2,903	0.07%
2024/02/23	1	62.70	16	62.49	61.90	-15	2,833	-0.53%
2024/02/22	5	63.00	1	63.20	62.90	4	2,831	0.14%
2024/02/21	3	61.97	1	62.10	62.00	2	2,847	0.07%
2024/02/20	1	61.51	1	61.30	61.40	0	2,877	0.00%
2024/02/19	8	61.99	7	61.99	62.30	1	2,895	0.03%
2024/02/16	3	61.77	6	61.73	61.70	-3	2,911	-0.10%
2024/02/15	8	59.56	2	58.40	59.50	6	2,838	0.21%
2024/02/05	2	57.10	0	0.00	57.20	2	3,016	0.07%
2024/01/29	1	56.90	0	0.00	56.80	1	3,167	0.03%
2024/01/26	6	56.42	0	0.00	56.60	6	3,178	0.19%
2024/01/18	3	55.20	0	0.00	55.30	3	3,204	0.09%
2024/01/12	6	56.50	6	56.20	56.30	0	3,169	0.00%
2024/01/09	6	58.50	8	58.26	58.50	-2	3,128	-0.06%
2024/01/08	0	0.00	2	59.20	57.80	-2	3,119	-0.06%
2024/01/05	0	0.00	4	59.25	59.20	-4	3,063	-0.13%
2024/01/04	3	58.10	0	0.00	57.70	3	2,995	0.10%
2024/01/03	5	58.80	0	0.00	58.80	5	2,962	0.17%
2024/01/02	2	59.75	0	0.00	59.50	2	2,947	0.07%
2023/12/29	0	0.00	2	59.20	59.40	-2	2,931	-0.07%
2023/12/27	0	0.00	2	60.15	59.60	-2	2,907	-0.07%
2023/12/26	2	58.70	2	58.30	58.60	0	2,870	0.00%
2023/12/22	3	59.53	0	0.00	59.30	3	2,838	0.11%
2023/12/21	3	60.77	0	0.00	60.60	3	2,778	0.11%
2023/12/20	7	60.81	5	60.78	60.20	2	2,720	0.07%
2023/12/19	1	57.80	1	58.40	58.40	0	2,501	0.00%
2023/12/18	1	58.10	0	0.00	58.10	1	2,467	0.04%
2023/12/15	2	58.90	2	59.50	58.50	0	2,461	0.00%
2023/12/14	11.1	60.31	4	61.15	59.50	7.1	2,421	0.29%
2023/12/13	10	61.89	11	60.25	62.80	-1	2,101	-0.05%
2023/12/08	3	57.50	0	0.00	57.00	3	2,017	0.15%
2023/12/07	3	57.03	4	56.93	56.60	-1	2,007	-0.05%
2023/12/06	0	0.00	2	56.65	56.80	-2	2,014	-0.10%
2023/12/05	1	54.90	0	0.00	55.10	1	2,039	0.05%
2023/12/04	1	56.30	0	0.00	56.20	1	2,025	0.05%
2023/11/28	0.3	54.90	0	0.00	55.30	0.3	2,046	0.01%
2023/11/27	1.2	54.80	0	0.00	54.50	1.2	2,043	0.06%
2023/11/24	0	0.00	0	56.00	56.00	0	2,018	0.00%
2023/11/21	0.2	56.50	0	0.00	56.40	0.2	2,006	0.01%
2023/11/20	3	56.70	1	58.20	56.70	2	1,992	0.10%
2023/11/17	1	58.20	2	57.55	58.20	-1	1,951	-0.05%
2023/11/16	1	56.80	1	56.70	56.80	0	1,896	0.00%
2023/11/15	1	56.40	4	56.73	56.40	-3	1,861	-0.16%
2023/11/14	0	56.00	1	56.00	56.20	-1	1,814	-0.05%
2023/11/13	5	56.22	15	56.44	55.90	-10	1,779	-0.56%
2023/11/10	6	52.52	11	53.60	53.70	-5	1,556	-0.32%
2023/10/31	0	0.00	1	49.65	49.40	-1	1,496	-0.07%
2023/10/30	0	0.00	1	49.15	49.25	-1	1,471	-0.07%
2023/10/25	1	47.90	0	0.00	48.10	1	1,475	0.07%
2023/10/03	0	47.50	0	0.00	47.35	0	1,653	0.00%
2023/09/27	0	0.00	17	47.30	47.35	-17	1,777	-0.96%
2023/09/25	1	48.50	0	0.00	48.50	1	1,777	0.06%
2023/09/22	0	0.00	2	48.40	48.00	-2	1,775	-0.11%
2023/09/21	0	0.00	6	49.00	48.55	-6	1,765	-0.34%
2023/09/20	2	50.20	4	50.98	49.55	-2	1,751	-0.11%
2023/09/19	1	50.60	1	51.90	50.80	0	1,731	0.00%
2023/09/18	5	51.50	0	0.00	51.80	5	1,705	0.29%
2023/09/14	0	0.00	8	51.20	51.30	-8	1,639	-0.49%
2023/09/13	10	50.80	10	50.43	50.80	0	1,572	0.00%
2023/09/04	0	0.00	0	44.15	44.30	0	1,250	0.00%
2023/08/31	2	44.80	0	0.00	44.60	2	1,246	0.16%
2023/08/11	0	0.00	43	44.52	43.90	-43	1,083	-3.97%
2023/08/07	1	42.80	0	0.00	42.60	1	1,133	0.09%
2023/07/25	6	43.00	1	43.15	43.20	5	1,396	0.36%
2023/07/21	0	0.00	2	42.15	41.50	-2	1,379	-0.14%
2023/07/17	0	0.00	1	42.10	42.15	-1	1,396	-0.07%
2023/07/13	1	41.20	1	41.30	41.20	0	1,378	0.00%
2023/07/12	0	0.00	38	42.00	41.95	-38	1,396	-2.72%
2023/07/11	38	40.76	0	0.00	40.85	38	1,409	2.70%
2023/07/10	3	44.87	1	45.00	44.95	2	1,380	0.14%
2023/07/06	1	45.50	0	0.00	45.50	1	1,313	0.08%
2023/07/05	5	45.30	0	0.00	45.10	5	1,253	0.40%
2023/07/04	18	44.48	0	0.00	44.75	18	1,225	1.47%
2023/07/03	16	44.19	0	0.00	44.20	16	1,218	1.31%
2023/06/30	0	0.00	1	43.35	43.65	-1	1,218	-0.08%
2023/06/20	23	43.41	0	0.00	43.30	23	1,319	1.74%
2023/06/19	0	0.00	3	42.95	43.25	-3	1,351	-0.22%
2023/06/16	0	0.00	2	43.15	43.00	-2	1,405	-0.14%
2023/06/09	5	42.60	1	42.65	42.75	4	1,444	0.28%
2023/06/06	0	0.00	1	41.80	41.85	-1	1,448	-0.07%
2023/06/02	0	0.00	0	42.60	41.95	0	1,449	0.00%
2023/05/22	0	0.00	1	40.75	40.80	-1	1,421	-0.07%
2023/05/11	1	40.25	3	39.85	40.00	-2	1,346	-0.15%
2023/05/10	2	43.15	8	42.77	42.80	-6	1,252	-0.48%
2023/05/09	8	46.85	3	46.68	47.45	5	1,109	0.45%
2023/05/04	1	45.60	0	0.00	45.65	1	1,024	0.10%
2023/04/14	0	0.00	1	45.85	45.80	-1	795	-0.13%
2023/04/13	3	45.10	0	0.00	45.15	3	752	0.40%
2023/04/11	5	44.20	1	44.45	44.45	4	701	0.57%
2023/04/07	2	44.35	0	0.00	44.35	2	684	0.29%
2023/03/31	1	44.05	0	0.00	44.30	1	671	0.15%
2023/03/30	0	0.00	1	44.60	44.15	-1	660	-0.15%
2023/03/29	1	43.50	0	0.00	43.50	1	643	0.16%
2023/03/21	1	42.75	1	43.50	43.55	0	520	0.00%
2023/03/17	0	0.00	1	39.00	39.50	-1	418	-0.24%
2023/03/02	3	39.20	0	0.00	39.80	3	441	0.68%
2023/02/24	2	39.10	0	0.00	39.20	2	445	0.45%
2023/02/20	1	39.40	0	0.00	39.30	1	479	0.21%
2023/02/14	0	0.00	1	38.65	38.65	-1	578	-0.17%
2023/02/07	0	0.00	1	39.10	39.10	-1	610	-0.16%
2023/02/03	0	0.00	3	39.35	39.25	-3	628	-0.48%
2023/01/13	0	0.00	8	37.95	37.95	-8	636	-1.26%
2023/01/11	0	0.00	2	38.10	38.10	-2	654	-0.31%
2022/12/30	1	38.15	0	0.00	38.05	1	682	0.15%
2022/12/20	0	0.00	5	39.60	39.60	-5	740	-0.68%
2022/12/16	3	40.90	0	0.00	40.80	3	767	0.39%
2022/12/15	0	0.00	0.2	41.00	41.30	-0.2	774	-0.03%
2022/12/13	2	40.95	0	0.00	40.85	2	824	0.24%
2022/12/06	0	0.00	1	40.95	41.00	-1	950	-0.11%
2022/11/24	1	40.70	0	0.00	40.75	1	975	0.10%
2022/11/11	0	0.00	1	41.00	40.25	-1	980	-0.10%
2022/11/08	0	0.00	1	39.10	38.80	-1	914	-0.11%
2022/10/31	5	36.10	0	0.00	36.10	5	1,062	0.47%
2022/10/26	1	35.00	0	0.00	35.00	1	1,076	0.09%
2022/10/03	0	0.00	0	36.30	37.10	0	1,269	0.00%
2022/09/30	0	0.00	3	35.25	35.85	-3	1,262	-0.24%
2022/09/28	0	35.70	0	0.00	35.10	0	1,259	0.00%
2022/09/26	0	0.00	6	37.08	36.80	-6	1,236	-0.49%
2022/09/23	0	0.00	1	38.85	38.05	-1	1,232	-0.08%
2022/09/21	1	39.60	0	0.00	39.60	1	1,208	0.08%
2022/09/19	3	40.90	0	0.00	41.60	3	1,142	0.26%
2022/09/13	6	40.08	0	0.00	39.80	6	1,021	0.59%
2022/09/08	2	39.23	4	38.83	39.10	-2	962	-0.21%
2022/08/30	3	38.20	0	0.00	38.20	3	888	0.34%
2022/08/29	5	37.60	0	0.00	37.55	5	882	0.57%
2022/08/26	2	39.25	3	39.23	38.65	-1	876	-0.11%
2022/08/17	1	37.45	0	0.00	37.50	1	817	0.12%
2022/08/15	0	0.00	1	37.90	37.60	-1	804	-0.12%
2022/08/11	3	38.33	4	38.19	38.10	-1	780	-0.13%
2022/08/10	1	40.05	1	40.40	41.10	0	728	0.00%
2022/08/09	4	38.30	1	38.55	38.80	3	652	0.46%
2022/07/26	0	0.00	1	37.15	37.10	-1	587	-0.17%
2022/07/22	1	38.50	0	38.30	38.40	1	573	0.17%
2022/07/15	2	38.75	1	38.20	38.40	1	500	0.20%
2022/07/13	0	0.00	2	36.50	37.05	-2	381	-0.52%
2022/07/08	0	0.00	2	36.15	35.60	-2	366	-0.55%
2022/06/29	2	35.50	0	0.00	35.65	2	336	0.59%
2022/05/31	0	0.00	1	37.10	37.50	-1	407	-0.25%
2022/05/24	0	0.00	10	35.38	35.30	-10	409	-2.44%
2022/05/12	0	0.00	10	35.15	35.25	-10	428	-2.33%
2022/05/06	0	0.00	80	36.22	36.40	-80	422	-18.94%
2022/05/05	0	0.00	1	37.00	37.30	-1	419	-0.24%
2022/04/26	1	38.40	0	0.00	37.90	1	433	0.23%
2022/04/15	0	0.00	5	40.35	40.40	-5	447	-1.12%
2022/03/30	0	0.00	0	43.40	42.25	0	701	0.00%
2022/03/29	0	0.00	0	42.40	41.90	0	698	0.00%
2022/03/21	0	0.00	5	41.43	41.45	-5	738	-0.68%
2022/03/17	0	40.80	0	0.00	41.10	0	790	0.00%
2022/03/10	1	40.60	0	0.00	40.75	1	1,154	0.09%
2022/02/22	0.1	42.75	0	0.00	42.15	0.1	1,285	0.00%
2022/02/09	2	44.50	0	0.00	44.90	2	1,305	0.15%
2022/02/08	2	44.40	0	0.00	44.40	2	1,303	0.15%
2022/01/26	3	43.20	0	0.00	43.00	3	1,297	0.23%
2022/01/18	5	46.00	1	46.00	46.00	4	1,280	0.31%
2022/01/17	10	45.80	0	0.00	45.75	10	1,278	0.78%
2022/01/13	1	45.95	0	0.00	45.95	1	1,282	0.08%
2022/01/06	0	0.00	1	46.90	47.00	-1	1,279	-0.08%
2022/01/05	0.2	48.10	0	0.00	47.65	0.2	1,272	0.01%
2022/01/04	6	49.12	4	49.00	48.80	2	1,248	0.16%
2021/12/29	0	0.00	1	46.00	46.75	-1	1,114	-0.09%
2021/12/28	1	45.40	0	0.00	46.60	1	1,106	0.09%
2021/12/22	0	0.00	1	44.50	45.00	-1	1,059	-0.09%
2021/12/16	5	45.56	0	0.00	45.50	5	1,043	0.48%
2021/12/08	28	49.23	5	49.48	49.30	23	929	2.48%
2021/12/07	20	47.45	1	47.95	50.30	19	800	2.37%
2021/12/06	40	46.12	0	0.00	45.80	40	632	6.32%
2021/12/02	1	46.25	2	47.05	45.90	-1	615	-0.16%
2021/12/01	22	46.03	22	46.35	46.95	0	594	0.00%
2021/11/30	3	46.38	1	45.80	46.40	2	534	0.37%
2021/11/16	0	0.00	5	43.83	43.85	-5	492	-1.02%
2021/11/10	1	43.60	1	44.05	43.35	0	606	0.00%
2021/11/09	2	43.73	2	43.93	43.75	0	622	0.00%
2021/10/20	5	44.75	0	0.00	44.70	5	1,045	0.48%
2021/10/13	1	42.00	4	42.28	42.70	-3	1,371	-0.22%
2021/10/12	1	42.00	4	42.18	42.00	-3	1,376	-0.22%
2021/09/27	0	47.35	0	0.00	47.35	0	1,577	0.00%
2021/09/24	1	46.15	1	46.50	46.60	0	1,585	0.00%
2021/09/23	0	0.00	2	45.35	45.90	-2	1,587	-0.13%
2021/09/22	1	44.05	0	0.00	43.80	1	1,587	0.06%
2021/09/14	0	0.00	5	45.35	45.35	-5	1,615	-0.31%
2021/09/08	5	45.75	0	0.00	45.85	5	1,642	0.30%
2021/09/07	1	47.20	0	0.00	47.00	1	1,649	0.06%
2021/09/03	0	0.00	1	48.75	48.75	-1	1,646	-0.06%
2021/09/01	0	0.00	1	48.95	48.85	-1	1,647	-0.06%
2021/08/27	1	47.85	0	0.00	47.25	1	1,717	0.06%
2021/08/26	0	0.00	1	47.90	47.20	-1	1,771	-0.06%
2021/08/24	0	0.00	5	47.60	47.60	-5	1,780	-0.28%
2021/08/19	1	47.50	0	0.00	46.60	1	1,782	0.06%
2021/08/17	3	47.95	1	48.90	47.85	2	1,753	0.11%
2021/08/16	1	47.60	0	0.00	48.45	1	1,748	0.06%
2021/08/12	1	50.50	0	0.00	50.60	1	1,713	0.06%
2021/08/06	0	0.00	10	55.13	54.60	-10	1,734	-0.58%
2021/08/05	0	0.00	34.1	55.64	55.70	-34.1	1,740	-1.96%
2021/07/27	2	58.10	2	59.55	57.60	0	1,731	0.00%
2021/07/26	10	58.88	11	57.77	57.90	-1	1,699	-0.06%
2021/07/23	5	58.54	2	58.05	59.10	3	1,619	0.19%
2021/07/22	5	56.52	0	0.00	57.50	5	1,426	0.35%
2021/07/19	0	0.00	14	53.44	53.50	-14	1,336	-1.05%
2021/07/16	10	54.85	0	0.00	54.60	10	1,341	0.75%
2021/07/14	10	53.70	0	0.00	54.00	10	1,312	0.76%
2021/07/09	0	0.00	16	50.50	50.50	-16	1,229	-1.30%
2021/07/06	1	52.30	0	0.00	52.00	1	1,276	0.08%
2021/07/05	1	52.60	0	0.00	52.90	1	1,298	0.08%
2021/06/29	2	53.00	0	0.00	53.10	2	1,347	0.15%
2021/06/28	0	0.00	2	53.75	54.30	-2	1,354	-0.15%
2021/06/25	1	54.30	0	0.00	53.70	1	1,358	0.07%
2021/06/23	7	54.16	4	52.65	54.60	3	1,392	0.22%
2021/06/01	0	0.00	1	56.40	56.40	-1	1,826	-0.05%
2021/05/17	0	0.00	2	50.20	47.55	-2	1,992	-0.10%
2021/05/13	1	53.50	0	0.00	53.40	1	1,995	0.05%
2021/05/12	0	0.00	2	54.25	54.40	-2	2,013	-0.10%
2021/05/10	1	60.60	1	60.60	61.00	0	2,009	0.00%
2021/04/28	2	63.90	0	0.00	63.50	2	2,691	0.07%
2021/04/27	0	0.00	5	64.00	64.50	-5	2,735	-0.18%
2021/04/22	5	62.90	4	63.60	62.70	1	2,986	0.03%
2021/04/13	6	65.43	1	65.50	64.10	5	3,112	0.16%
2021/04/12	2	66.40	1	65.90	65.30	1	3,118	0.03%
2021/04/09	20	66.13	0	0.00	65.90	20	3,114	0.64%
2021/04/07	0	0.00	1	66.80	66.40	-1	3,100	-0.03%
2021/04/01	2	65.10	0	0.00	65.10	2	3,087	0.06%
2021/03/26	1	65.10	6	65.10	65.00	-5	3,224	-0.16%
2021/03/25	2	64.85	0	0.00	64.80	2	3,223	0.06%
2021/03/24	2	66.95	2	66.85	66.60	0	3,182	0.00%
2021/03/23	0	0.00	1	68.40	70.60	-1	3,079	-0.03%
2021/03/22	7	69.57	9	70.98	69.10	-2	3,030	-0.07%
2021/03/19	10	69.67	16	69.95	69.80	-6	3,003	-0.20%
2021/03/18	11	68.75	0	0.00	69.20	11	2,957	0.37%
2021/03/16	6	67.73	14	67.99	67.90	-8	3,065	-0.26%
2021/03/15	1	65.80	0	0.00	65.90	1	3,033	0.03%
2021/03/08	0	0.00	5	64.60	64.00	-5	3,441	-0.15%
2021/02/25	0	0.00	1	66.80	65.80	-1	3,769	-0.03%
2021/02/24	5	66.84	15	66.79	66.40	-10	3,841	-0.26%
2021/02/23	13	68.95	0	0.00	68.30	13	3,880	0.33%
2021/02/22	5	68.70	5	68.22	68.00	0	3,975	0.00%
2021/02/18	0	0.00	4	67.10	67.40	-4	4,002	-0.10%
2021/02/17	5	67.50	0	0.00	66.20	5	4,053	0.12%
2021/02/04	1	64.90	1	64.50	64.80	0	4,109	0.00%
2021/02/03	0	0.00	1	66.50	65.50	-1	4,150	-0.02%
2021/02/02	4	65.25	4	65.30	65.40	0	4,231	0.00%
2021/01/29	5	68.64	4	70.00	66.70	1	4,422	0.02%
2021/01/28	2	68.70	2	69.35	68.70	0	4,302	0.00%
2021/01/27	11	66.60	12	67.07	66.30	-1	4,085	-0.02%
2021/01/26	1	65.70	0	0.00	65.80	1	3,880	0.03%
2021/01/25	0	0.00	2	65.50	65.50	-2	3,849	-0.05%
2021/01/22	1	64.20	1	64.60	65.60	0	3,871	0.00%
2021/01/19	12	66.87	21.4	67.41	66.90	-9.4	3,938	-0.24%
2021/01/18	11	66.91	0	0.00	66.90	11	3,929	0.28%
2021/01/15	8	65.23	25	65.18	65.90	-17	3,882	-0.44%
2021/01/14	0	0.00	2	63.85	65.30	-2	3,933	-0.05%
2021/01/13	7	62.77	6	62.15	62.00	1	4,401	0.02%
2021/01/11	1.2	63.18	0	0.00	62.30	1.2	4,486	0.03%
2021/01/05	0	0.00	1	63.20	63.00	-1	4,934	-0.02%
2021/01/04	3	64.17	3	64.90	64.20	0	4,964	0.00%
2020/12/31	0	0.00	6	64.50	64.90	-6	5,063	-0.12%
2020/12/30	6	64.15	0	0.00	63.80	6	5,149	0.12%
2020/12/29	0	0.00	1	64.70	64.40	-1	5,215	-0.02%
2020/12/28	1	64.80	0	0.00	64.80	1	5,272	0.02%
2020/12/25	1	64.70	6	65.73	64.70	-5	5,363	-0.09%
2020/12/24	12	65.84	7	66.10	65.80	5	5,420	0.09%
2020/12/23	1	64.60	7	63.26	64.70	-6	5,408	-0.11%
2020/12/22	4	61.73	0	0.00	61.00	4	5,497	0.07%
2020/12/21	8	62.63	8	62.15	62.30	0	5,671	0.00%
2020/12/18	0	0.00	1	64.30	63.20	-1	5,857	-0.02%
2020/12/17	1	64.30	0	0.00	64.30	1	5,931	0.02%
2020/12/16	1	63.80	1	64.00	64.10	0	6,066	0.00%
2020/12/15	1	64.40	1	65.60	63.40	0	6,170	0.00%
2020/12/14	1	63.40	0	0.00	63.80	1	6,381	0.02%
2020/12/11	14	64.91	3	64.50	63.30	11	6,513	0.17%
2020/12/10	5	65.62	5	65.32	65.30	0	6,504	0.00%
2020/12/09	10.3	63.91	13	63.85	63.90	-2.7	6,436	-0.04%
2020/12/08	4	62.58	2	63.10	63.70	2	6,553	0.03%
2020/12/04	3	63.70	14	62.87	62.60	-11	6,687	-0.16%
2020/12/03	19	64.07	6	65.10	63.80	13	6,785	0.19%
2020/12/02	6	66.42	7	67.34	66.20	-1	6,765	-0.01%
2020/12/01	11	69.84	2	69.45	69.10	9	6,766	0.13%
2020/11/30	2	70.40	16	71.23	70.50	-14	6,897	-0.20%
2020/11/27	11	70.18	7	71.41	69.50	4	6,956	0.06%
2020/11/26	1	69.80	3	69.77	69.40	-2	7,336	-0.03%
2020/11/25	5	70.52	7.1	71.09	69.70	-2.1	7,796	-0.03%
2020/11/24	14	70.40	11	71.34	70.40	3	7,972	0.04%
2020/11/23	20	71.12	17.1	70.32	71.50	2.9	8,254	0.04%
2020/11/20	4	69.80	2	69.70	69.60	2	8,466	0.02%
2020/11/19	27	70.79	17	69.72	68.80	10	8,941	0.11%
2020/11/18	1	69.20	3	68.87	69.80	-2	9,056	-0.02%
2020/11/17	0	0.00	2	68.45	68.40	-2	9,244	-0.02%
2020/11/16	8	69.84	3	69.03	68.70	5	9,482	0.05%
2020/11/13	1	68.80	3	69.03	69.10	-2	9,703	-0.02%
2020/11/12	3	68.23	7	68.83	68.00	-4	9,926	-0.04%
2020/11/11	4	68.55	8	68.44	67.90	-4	10,340	-0.04%
2020/11/10	14	68.23	14	69.43	68.10	0	10,724	0.00%
2020/11/09	13	68.68	12	68.74	68.90	1	11,240	0.01%
2020/11/06	9	69.23	19	68.73	67.70	-10	11,460	-0.09%
2020/11/05	3	66.33	4	66.80	66.30	-1	11,486	-0.01%
2020/11/04	19	66.44	22	65.30	66.80	-3	11,654	-0.03%
2020/11/03	7	65.39	3	65.70	65.00	4	11,901	0.03%
2020/11/02	1	64.50	2	63.75	64.40	-1	12,139	-0.01%
2020/10/30	7	64.00	9	65.20	64.00	-2	12,466	-0.02%
2020/10/29	10	64.77	15	64.13	65.00	-5	12,730	-0.04%
2020/10/28	9	66.78	8	66.66	66.20	1	12,750	0.01%
2020/10/27	6	66.78	1.3	67.14	68.00	4.7	12,776	0.04%
2020/10/26	12	67.99	5	67.78	66.90	7	13,043	0.05%
2020/10/23	2	69.25	0	0.00	69.40	2	13,250	0.02%
2020/10/22	10	69.13	5	69.18	68.40	5	13,282	0.04%
2020/10/21	48	73.86	38	74.29	69.50	10	13,215	0.08%
2020/10/20	3	70.47	9	70.93	71.00	-6	12,729	-0.05%
2020/10/19	6	69.45	8	69.89	70.10	-2	12,720	-0.02%
2020/10/16	7	68.14	7	68.99	68.60	0	12,720	0.00%
2020/10/15	17	70.15	11	70.32	68.50	6	12,628	0.05%
2020/10/14	24	71.66	19	70.86	71.90	5	12,530	0.04%
2020/10/13	4	70.90	17	70.75	70.20	-13	12,454	-0.10%
2020/10/12	3	68.83	3	69.00	68.00	0	12,348	0.00%
2020/10/08	25	68.79	20	68.80	68.90	5	12,348	0.04%
2020/10/07	0	0.00	7	68.53	69.50	-7	12,275	-0.06%
2020/10/06	19	66.54	16	67.13	66.40	3	12,241	0.02%
2020/10/05	9	66.47	7	65.23	66.70	2	12,298	0.02%
2020/09/30	16	64.02	15	62.55	65.20	1	12,311	0.01%
2020/09/29	20	63.73	17	63.89	63.70	3	12,351	0.02%
2020/09/28	13	65.34	10	65.79	65.20	3	12,376	0.02%
2020/09/25	29	65.72	17	66.15	65.00	12	12,408	0.10%
2020/09/24	17	70.39	12	70.07	68.00	5	12,452	0.04%
2020/09/23	19	71.58	36	70.61	71.90	-17	12,462	-0.14%
2020/09/22	12	69.31	2	70.25	68.60	10	12,353	0.08%
2020/09/21	26	70.79	31	70.00	71.20	-5	12,464	-0.04%
2020/09/18	14	71.71	5	72.20	70.60	9	12,363	0.07%
2020/09/17	12	71.86	17	72.15	71.10	-5	12,289	-0.04%
2020/09/16	11	69.66	9	68.66	70.30	2	12,113	0.02%
2020/09/15	3	67.60	2	67.80	66.80	1	12,036	0.01%
2020/09/14	7	66.50	4	67.15	68.10	3	12,215	0.02%
2020/09/11	14	68.89	63	69.58	66.60	-49	12,511	-0.39%
2020/09/10	43	70.66	30	71.67	69.50	13	12,547	0.10%
2020/09/09	2	68.70	6	70.10	71.00	-4	12,540	-0.03%
2020/09/08	17	70.42	15	71.04	70.20	2	12,480	0.02%
2020/09/07	6	69.58	1	69.40	68.50	5	12,342	0.04%
2020/09/04	7	69.60	25	70.67	70.50	-18	12,320	-0.15%
2020/09/03	11	71.44	8	70.78	70.50	3	12,474	0.02%
2020/09/02	5	73.12	2	72.75	73.00	3	12,380	0.02%
2020/09/01	43	73.33	39	73.79	72.50	4	12,242	0.03%
2020/08/31	48	73.45	33	71.58	73.50	15	11,881	0.13%
2020/08/28	2	68.25	4	69.50	69.30	-2	11,452	-0.02%
2020/08/27	15	69.85	16	69.26	66.80	-1	11,349	-0.01%
2020/08/26	30	68.04	65	68.10	68.10	-35	11,088	-0.32%
2020/08/25	74	68.74	35	65.70	68.00	39	10,874	0.36%
2020/08/24	20	64.23	32	63.87	63.90	-12	10,490	-0.11%
2020/08/21	6	63.28	10	63.20	62.80	-4	10,397	-0.04%
2020/08/20	8	62.18	4	61.95	62.60	4	10,254	0.04%
2020/08/19	7	68.80	3	66.77	65.30	4	10,087	0.04%
2020/08/18	24	69.36	75	69.69	67.40	-51	9,851	-0.52%
2020/08/17	20	69.02	17	70.02	72.50	3	9,610	0.03%
2020/08/14	13	64.96	14	66.25	68.40	-1	9,199	-0.01%
2020/08/13	11	62.71	75	64.39	62.20	-64	8,769	-0.73%
2020/08/12	18	55.75	51	56.95	59.00	-33	8,148	-0.41%
2020/08/11	17	54.43	47	54.17	53.70	-30	7,837	-0.38%
2020/08/10	52	54.14	33	55.28	54.50	19	7,687	0.25%
2020/08/07	6	52.90	9	54.04	53.80	-3	7,532	-0.04%
2020/08/06	5	53.18	41	53.29	50.80	-36	7,271	-0.50%
2020/08/05	89	51.71	72	50.00	52.40	17	7,014	0.24%
2020/08/04	10	48.89	36	48.54	47.65	-26	6,718	-0.39%
2020/08/03	79	46.60	0	0.00	46.90	79	6,440	1.23%
2020/07/31	6	46.76	5	46.70	46.55	1	6,389	0.02%
2020/07/30	0	0.00	3	46.78	46.75	-3	6,358	-0.05%
2020/07/29	7	44.61	167	44.89	46.50	-160	6,142	-2.60%	大賣/鉅額交易
2020/07/28	31	42.61	8	42.97	42.95	23	5,892	0.39%
2020/07/27	16	42.93	4	42.85	42.50	12	5,856	0.20%
2020/07/24	10	41.25	9	42.07	41.65	1	5,849	0.02%
2020/07/23	123	42.13	2	42.80	41.85	121	5,884	2.06%	大買/鉅額交易
2020/07/22	0	0.00	7	41.39	42.20	-7	5,902	-0.12%
2020/07/21	0	0.00	2	40.38	40.25	-2	5,859	-0.03%
2020/07/17	5	39.95	9	40.66	39.30	-4	5,909	-0.07%
2020/07/16	4	39.04	0	0.00	39.45	4	5,928	0.07%
2020/07/15	14	40.71	5	39.97	39.80	9	5,889	0.15%
2020/07/14	2	41.48	1	42.45	40.80	1	5,915	0.02%
2020/07/13	6	42.16	3	42.17	41.75	3	5,899	0.05%
2020/07/10	156	42.50	1	42.10	41.70	155	5,862	2.64%	大買/鉅額交易
2020/07/09	15	44.92	25	44.73	44.95	-10	5,790	-0.17%
2020/07/08	13	44.44	14	44.47	44.75	-1	5,739	-0.02%
2020/07/07	26	42.73	26	42.80	42.75	0	5,627	0.00%
2020/07/06	8	42.64	4	42.81	42.80	4	5,554	0.07%
2020/07/03	28	41.52	20	42.01	41.75	8	5,510	0.15%
2020/07/02	2	40.83	10	41.29	41.25	-8	5,425	-0.15%
2020/07/01	12	39.48	65	39.54	39.30	-53	5,310	-1.00%
2020/06/30	11	40.19	11	40.54	40.10	0	5,257	0.00%
2020/06/23	7	38.11	7	37.49	37.50	0	5,231	0.00%
2020/06/22	60	37.20	2	37.95	37.20	58	5,196	1.12%
2020/06/19	7	38.86	2	38.95	37.85	5	5,180	0.10%
2020/06/18	67	39.37	70	38.97	39.45	-3	4,987	-0.06%
2020/06/17	15	35.91	17	35.61	35.90	-2	4,669	-0.04%
2020/06/15	1	33.55	0	0.00	33.15	1	4,405	0.02%
2020/06/12	0	0.00	1	32.60	33.30	-1	4,416	-0.02%
2020/06/11	1	33.65	0	0.00	33.65	1	4,454	0.02%
2020/06/10	26	36.37	17	37.34	35.55	9	4,425	0.20%
2020/06/09	2	35.80	8	36.01	36.65	-6	4,268	-0.14%
2020/06/08	2	35.70	10	36.14	35.65	-8	4,266	-0.19%
2020/06/05	0	0.00	15	36.50	35.50	-15	4,345	-0.35%
2020/06/04	0	0.00	7	35.24	35.85	-7	4,346	-0.16%
2020/06/03	12	35.71	5	35.35	34.90	7	4,323	0.16%
2020/06/02	5	34.43	15	34.69	35.05	-10	4,203	-0.24%
2020/06/01	12	35.31	22	35.65	35.50	-10	4,134	-0.24%
2020/05/29	12	35.90	0	0.00	36.15	12	4,056	0.30%
2020/05/28	9	34.61	2	34.65	35.00	7	3,942	0.18%
2020/05/27	9	33.70	5	33.48	33.45	4	3,800	0.11%
2020/05/26	2	33.20	20	32.85	33.25	-18	3,756	-0.48%
2020/05/25	7	32.31	3	31.47	32.80	4	3,677	0.11%
2020/05/22	3	32.00	0	0.00	31.20	3	3,647	0.08%
2020/05/21	2	30.40	10	31.05	31.90	-8	3,642	-0.22%
2020/05/18	30	29.15	0	0.00	28.75	30	3,564	0.84%
2020/05/14	10	30.15	0	0.00	29.90	10	3,546	0.28%
2020/05/13	0	0.00	8	31.74	31.60	-8	3,513	-0.23%
2020/05/12	0	0.00	5	32.55	32.35	-5	3,502	-0.14%
2020/05/08	0	0.00	21	32.99	32.80	-21	3,435	-0.61%
2020/05/06	6	33.57	3	33.20	33.20	3	3,421	0.09%
2020/05/05	4	33.55	0	0.00	34.00	4	3,389	0.12%
2020/04/30	3	33.30	5	33.57	33.45	-2	3,289	-0.06%
2020/04/29	2	33.95	1	33.95	33.40	1	3,270	0.03%
2020/04/28	2	33.25	8	32.25	33.30	-6	3,216	-0.19%
2020/04/27	13	31.71	5	31.95	32.20	8	3,203	0.25%
2020/04/24	5	31.55	0	0.00	31.00	5	3,252	0.15%
2020/04/22	0	0.00	1	30.15	30.80	-1	3,273	-0.03%
2020/04/21	27	30.12	22	30.01	29.50	5	3,234	0.15%
2020/04/20	1	31.45	0	0.00	32.00	1	3,203	0.03%
2020/04/17	1	32.50	2	32.28	32.00	-1	3,225	-0.03%
2020/04/16	1	31.75	0	0.00	32.00	1	3,168	0.03%
2020/04/15	0	0.00	1	31.65	31.95	-1	3,167	-0.03%
2020/04/14	1	31.20	4	31.28	31.50	-3	3,148	-0.10%
2020/04/13	1	30.65	0	0.00	30.00	1	3,105	0.03%
2020/04/08	6	31.75	0	0.00	31.50	6	3,068	0.20%
2020/04/07	4	29.75	13	30.22	30.55	-9	3,067	-0.29%
2020/04/06	0	0.00	8	27.08	27.80	-8	2,988	-0.27%
2020/04/01	8	25.61	1	25.65	25.30	7	2,921	0.24%
2020/03/31	1	27.60	1	27.60	26.55	0	2,890	0.00%
2020/03/27	0	0.00	1	24.70	24.00	-1	2,750	-0.04%
2020/03/26	3	23.57	3	23.90	24.50	0	2,734	0.00%
2020/03/25	1	23.00	0	0.00	22.85	1	2,835	0.04%
2020/03/24	1	21.75	6	22.20	22.15	-5	3,032	-0.16%
2020/03/23	10	20.93	0	0.00	20.90	10	3,120	0.32%
2020/03/20	13	23.22	0	0.00	23.20	13	3,200	0.41%
2020/03/17	2	26.80	0	0.00	25.40	2	3,991	0.05%
2020/03/16	5	28.20	1	31.80	28.20	4	3,997	0.10%
2020/03/12	12	32.61	0	0.00	32.50	12	3,852	0.31%
2020/03/11	10	32.40	11	34.01	35.45	-1	3,867	-0.03%
2020/03/03	0	0.00	2	33.35	33.70	-2	3,706	-0.05%
2020/02/27	4	32.18	0	0.00	31.90	4	3,673	0.11%
2020/02/25	2	32.95	0	0.00	33.40	2	3,622	0.06%
2020/02/24	2	34.05	0	0.00	33.50	2	3,605	0.06%
2020/02/21	0	0.00	5	34.95	35.00	-5	3,583	-0.14%
2020/02/17	0	0.00	1	36.40	36.20	-1	3,651	-0.03%
2020/02/13	1	36.85	0	0.00	35.90	1	3,692	0.03%
2020/02/12	2	36.18	4	36.53	36.70	-2	3,786	-0.05%
2020/02/11	2	36.15	0	0.00	36.00	2	3,835	0.05%
2020/02/07	1	36.30	0	0.00	36.30	1	3,899	0.03%
2020/02/06	0	0.00	1	37.95	37.90	-1	3,939	-0.03%
2020/02/05	10	36.83	10	37.52	36.80	0	3,955	0.00%
2020/02/04	0	0.00	1	37.30	37.75	-1	4,067	-0.02%
2020/02/03	1	34.20	1	34.50	36.50	0	4,168	0.00%
2020/01/31	1	37.75	1	37.90	37.20	0	4,529	0.00%
2020/01/30	5	38.18	4	38.51	37.50	1	4,568	0.02%
2020/01/20	0	0.00	4	41.20	41.60	-4	4,567	-0.09%
2020/01/17	0	0.00	3	39.97	39.90	-3	4,563	-0.07%
2020/01/16	13	39.42	13	39.64	39.30	0	4,610	0.00%
2020/01/15	1	38.05	0	0.00	38.30	1	4,674	0.02%
2020/01/14	0	0.00	1	38.10	38.50	-1	4,783	-0.02%
2020/01/13	0	0.00	1	37.10	37.40	-1	4,853	-0.02%
2020/01/08	0	0.00	1	35.90	36.10	-1	5,915	-0.02%
2020/01/07	2	36.80	0	0.00	36.50	2	6,491	0.03%
2020/01/03	2	37.40	8	37.60	37.30	-6	6,787	-0.09%
2020/01/02	1	38.65	2	38.60	38.55	-1	7,228	-0.01%
2019/12/30	0	0.00	4	39.51	39.85	-4	7,489	-0.05%
2019/12/27	7	39.31	0	0.00	39.20	7	7,535	0.09%
2019/12/26	1	39.50	0	0.00	39.75	1	7,616	0.01%
2019/12/25	2	39.35	2	39.60	39.70	0	7,639	0.00%
2019/12/24	2	39.48	4	39.91	39.70	-2	7,703	-0.03%
2019/12/23	3	39.30	0	0.00	39.00	3	7,707	0.04%
2019/12/20	2	39.33	6	39.53	39.80	-4	7,716	-0.05%
2019/12/19	41	39.05	42	39.10	39.05	-1	7,609	-0.01%
2019/12/18	9	43.24	39	43.50	43.35	-30	7,431	-0.40%
2019/12/17	1	43.00	100	43.10	43.10	-99	7,484	-1.32%
2019/12/16	155	42.94	21	43.17	43.20	134	7,401	1.81%	大買/鉅額交易
2019/12/13	17	41.39	35	42.14	41.15	-18	7,155	-0.25%
2019/12/12	25	40.60	31	39.49	40.85	-6	6,894	-0.09%
2019/12/11	0	0.00	22	37.42	37.80	-22	6,651	-0.33%
2019/12/09	23	37.15	7	37.10	37.15	16	7,069	0.23%
2019/12/06	16	37.67	12	37.81	36.90	4	7,213	0.06%
2019/12/05	4	35.80	1	35.50	36.10	3	7,134	0.04%
2019/12/04	13	35.46	0	0.00	35.50	13	7,178	0.18%
2019/12/03	1	35.70	1	35.75	35.75	0	7,256	0.00%
2019/12/02	1	35.70	2	35.65	35.40	-1	7,328	-0.01%
2019/11/29	1	36.15	0.2	36.15	36.10	0.8	7,345	0.01%
2019/11/28	0	0.00	3	36.85	36.85	-3	7,385	-0.04%
2019/11/27	15	36.90	1	36.50	36.50	14	7,443	0.19%
2019/11/26	0	0.00	0.2	36.45	36.55	-0.2	7,519	0.00%
2019/11/22	10	36.80	0	0.00	36.00	10	7,712	0.13%
2019/11/21	0	0.00	3	36.35	36.50	-3	7,819	-0.04%
2019/11/20	0	0.00	10	36.15	36.15	-10	7,883	-0.13%
2019/11/18	5	36.38	9	36.24	37.25	-4	8,133	-0.05%
2019/11/15	3	36.92	0	0.00	36.80	3	8,235	0.04%
2019/11/14	6	36.94	5	36.86	37.15	1	8,468	0.01%
2019/11/12	0	0.00	1	36.95	36.85	-1	8,846	-0.01%
2019/11/11	6	36.63	25	36.34	36.40	-19	9,150	-0.21%
2019/11/08	1	37.90	6	37.93	38.10	-5	9,222	-0.05%
2019/11/06	5	37.97	8	37.70	38.00	-3	9,661	-0.03%
2019/11/05	8	37.44	0	0.00	38.20	8	9,871	0.08%
2019/11/04	10	37.55	0	0.00	37.55	10	10,207	0.10%
2019/11/01	4	37.55	8	37.72	38.00	-4	10,398	-0.04%
2019/10/31	14	38.00	8	38.02	37.40	6	10,604	0.06%
2019/10/30	29	38.03	64	40.10	37.60	-35	11,345	-0.31%
2019/10/29	17	41.83	23	41.81	41.00	-6	11,324	-0.05%
2019/10/28	10	42.35	2	42.30	42.45	8	11,523	0.07%
2019/10/25	7	41.94	24	42.50	41.50	-17	11,500	-0.15%
2019/10/24	10	43.24	1	44.50	43.10	9	11,493	0.08%
2019/10/23	28	44.31	14	44.21	43.80	14	11,480	0.12%
2019/10/22	12	43.43	29	43.36	43.90	-17	11,430	-0.15%
2019/10/21	34	44.72	3	44.40	44.20	31	11,398	0.27%
2019/10/18	6	44.44	27	44.16	44.95	-21	11,464	-0.18%
2019/10/17	43	44.32	40	44.26	44.55	3	11,485	0.03%
2019/10/16	87	44.83	67	45.11	43.50	20	11,466	0.17%
2019/10/15	50	41.21	201	41.35	43.45	-151	10,853	-1.39%	大賣/鉅額交易
2019/10/14	9	39.43	29	39.72	39.50	-20	10,371	-0.19%
2019/10/09	18	38.43	41	38.26	38.35	-23	10,313	-0.22%
2019/10/08	55	38.96	30	39.99	37.30	25	10,275	0.24%
2019/10/07	52	39.30	54	39.25	39.60	-2	9,884	-0.02%
2019/10/04	26	36.30	2	36.15	36.00	24	9,755	0.25%
2019/10/03	27	36.79	30	36.93	36.70	-3	9,868	-0.03%
2019/10/02	8	37.00	21	37.53	37.45	-13	9,920	-0.13%
2019/10/01	0	0.00	4	35.95	36.15	-4	9,932	-0.04%
2019/09/27	40	35.25	12	35.49	35.10	28	10,001	0.28%
2019/09/26	2	37.38	1	36.55	36.55	1	10,049	0.01%
2019/09/25	2	36.78	20	36.69	37.65	-18	10,105	-0.18%
2019/09/24	10	37.48	8	37.53	37.40	2	10,136	0.02%
2019/09/23	23	37.69	34	37.55	37.40	-11	10,108	-0.11%
2019/09/20	22	38.95	58	38.81	38.45	-36	10,035	-0.36%
2019/09/19	3	37.68	0	0.00	37.75	3	9,852	0.03%
2019/09/18	6	37.30	14	37.45	37.25	-8	9,804	-0.08%
2019/09/17	8	37.43	3	37.82	37.15	5	9,763	0.05%
2019/09/16	8	38.34	2	38.20	38.20	6	9,684	0.06%
2019/09/12	40	40.27	83	39.97	39.20	-43	9,625	-0.45%
2019/09/11	39	38.77	7	38.84	39.00	32	9,314	0.34%
2019/09/10	19	35.74	20	36.38	37.65	-1	9,092	-0.01%
2019/09/09	8	37.26	6	37.30	36.90	2	8,909	0.02%
2019/09/06	7	37.64	7	37.86	37.35	0	8,868	0.00%
2019/09/05	3	37.90	12	37.51	37.80	-9	8,807	-0.10%
2019/09/04	18	36.78	11	36.65	36.65	7	8,716	0.08%
2019/09/03	17	37.39	20	37.49	37.20	-3	8,612	-0.03%
2019/09/02	2	37.53	0	0.00	38.20	2	8,549	0.02%
2019/08/30	19	37.71	16	37.78	37.30	3	8,486	0.04%
2019/08/29	47	36.96	62	37.47	37.05	-15	8,397	-0.18%
2019/08/28	59	38.85	18	38.96	38.05	41	8,289	0.49%
2019/08/27	4	37.63	23	37.57	37.15	-19	8,125	-0.23%
2019/08/26	38	37.78	35	38.32	37.00	3	8,056	0.04%
2019/08/23	36	41.13	2	40.00	39.60	34	7,933	0.43%
2019/08/22	94	40.76	7	41.60	40.55	87	7,845	1.11%
2019/08/21	47	40.95	2	40.15	41.50	45	7,702	0.58%
2019/08/20	16	40.12	25	41.25	40.10	-9	7,552	-0.12%
2019/08/19	30	42.82	68	42.19	41.90	-38	7,402	-0.51%
2019/08/16	68	41.61	26	41.81	41.70	42	7,134	0.59%
2019/08/15	13	39.62	10	39.65	39.50	3	6,816	0.04%
2019/08/14	21	40.48	28.2	40.58	40.50	-7.2	6,681	-0.11%
2019/08/13	28	37.85	52	37.96	38.60	-24	6,335	-0.38%
2019/08/12	55.3	39.90	23	39.33	37.50	32.3	6,146	0.52%
2019/08/08	12	37.58	27.8	36.22	39.25	-15.8	5,860	-0.27%
2019/08/07	17	36.71	9	36.79	35.70	8	5,612	0.14%
2019/08/06	19	34.95	4	36.00	36.00	15	5,343	0.28%
2019/08/05	7	38.46	8	38.77	37.40	-1	4,944	-0.02%
2019/08/02	5.2	40.17	23	42.40	39.55	-17.8	4,705	-0.38%
2019/08/01	57	41.43	80.2	41.58	42.90	-23.2	4,364	-0.53%
2019/07/31	82	37.82	37	38.16	39.90	45	3,490	1.29%
2019/07/30	2	35.65	2	36.98	36.75	0	3,115	0.00%
2019/07/29	4	33.54	3	33.55	33.95	1	2,843	0.04%
2019/07/26	25	33.82	8.8	34.09	33.55	16.2	2,786	0.58%
2019/07/25	0	0.00	1	32.90	32.80	-1	2,671	-0.04%
2019/07/24	0	0.00	2.9	34.12	34.20	-2.9	2,579	-0.11%
2019/07/23	1	33.55	11	33.60	33.95	-10	2,509	-0.40%
2019/07/22	11	33.19	19	33.88	33.55	-8	2,412	-0.33%
2019/07/19	0	0.00	23.3	32.97	32.80	-23.3	2,226	-1.05%
2019/07/18	4	30.30	4	32.75	30.30	0	2,079	0.00%
2019/07/17	5	29.12	52	29.72	30.00	-47	1,856	-2.53%
2019/07/16	1	27.20	1	27.55	27.30	0	1,670	0.00%
2019/07/15	12	26.40	15	25.85	26.40	-3	1,554	-0.19%
2019/07/12	42	24.95	0	0.00	25.20	42	1,419	2.96%
2019/07/11	2	25.40	4	25.65	25.40	-2	1,318	-0.15%
2019/07/10	99	25.36	96	25.40	25.40	3	1,228	0.24%
2019/07/09	94	25.48	91	25.90	26.50	3	1,049	0.29%
2019/07/08	25	24.79	0	0.00	25.80	25	890	2.81%
2019/07/05	0	0.00	1	24.30	24.50	-1	770	-0.13%
2019/07/04	1	23.00	0	0.00	23.25	1	667	0.15%
2019/07/03	1	22.55	0	0.00	22.80	1	561	0.18%
2019/07/02	10	20.90	10	21.25	21.95	0	440	0.00%
2019/07/01	1	19.35	1	20.90	20.90	0	329	0.00%
2019/06/06	0	0.00	1	17.90	17.90	-1	298	-0.34%
2019/05/28	0	0.00	1	17.50	17.50	-1	301	-0.33%
2019/05/21	1	17.60	0	0.00	17.50	1	312	0.32%
2019/05/09	0	0.00	20	18.16	18.35	-20	308	-6.48%
2019/05/08	0	0.00	26	18.51	18.55	-26	307	-8.46%
2019/05/07	0	0.00	4	18.60	18.60	-4	306	-1.30%
2019/04/25	0	0.00	0.1	18.70	18.70	-0.1	305	-0.03%
2019/04/17	1	18.95	0	0.00	18.95	1	296	0.34%
2019/04/11	0	0.00	9	19.10	19.20	-9	283	-3.17%
2019/04/10	0	0.00	15	18.93	18.90	-15	268	-5.58%
2019/04/09	0	0.00	5	18.85	18.85	-5	248	-2.01%
2019/04/02	1	18.85	0	0.00	18.90	1	214	0.47%
2019/03/27	0	0.00	5	18.90	18.80	-5	179	-2.79%
2019/03/22	0	0.00	15	18.85	18.80	-15	159	-9.38%
2019/03/20	0	0.00	1	18.85	18.75	-1	149	-0.67%
2019/03/19	3	19.00	0	0.00	18.75	3	141	2.12%
2019/03/13	1	18.30	0	0.00	18.30	1	117	0.85%
2019/02/22	0	0.00	4	17.75	17.95	-4	147	-2.72%
2019/02/15	0	0.00	1	17.90	18.00	-1	195	-0.51%
2019/02/14	0	0.00	5.4	17.99	18.00	-5.4	199	-2.69%
2019/02/13	0	0.00	7	17.88	17.95	-7	199	-3.50%
2019/02/12	0	0.00	4	17.80	17.80	-4	205	-1.94%
2019/01/18	0	0.00	18	17.50	17.60	-18	238	-7.55%
2019/01/11	0	0.00	5	17.30	17.55	-5	290	-1.72%
2019/01/10	1	17.15	0	0.00	17.25	1	289	0.35%
2018/11/14	0	0.00	0.4	17.00	17.10	-0.4	421	-0.09%
2018/11/08	0	0.00	35	17.08	16.95	-35	428	-8.16%
2018/11/07	0	0.00	5	16.30	16.35	-5	424	-1.18%
2018/10/25	0	0.00	3	14.90	15.00	-3	522	-0.57%
2018/10/24	0	0.00	1	15.05	15.10	-1	524	-0.19%
2018/09/26	10	16.20	0	0.00	16.25	10	852	1.17%
2018/09/25	40	16.16	0	0.00	16.10	40	877	4.56%
2018/09/06	5	15.75	0	0.00	16.00	5	1,040	0.48%
2018/09/03	0	0.00	15	16.35	16.10	-15	1,022	-1.47%
2018/08/28	1	16.65	0	0.00	16.65	1	1,039	0.10%
2018/08/23	0	0.00	10	17.10	17.10	-10	1,037	-0.96%
2018/08/20	0	0.00	5	17.15	17.20	-5	1,034	-0.48%
2018/08/17	0	0.00	31	17.34	17.20	-31	1,034	-3.00%
2018/08/16	0	0.00	5	17.00	16.85	-5	1,029	-0.49%
2018/08/15	0	0.00	0.2	17.45	17.50	-0.2	1,002	-0.02%
2018/08/14	0	0.00	38	17.34	18.00	-38	995	-3.82%
2018/08/07	0	0.00	5	19.30	19.30	-5	926	-0.54%
2018/08/06	0	0.00	1	18.90	19.10	-1	920	-0.11%
2018/08/01	0	0.00	1	18.20	18.60	-1	881	-0.11%
2018/07/25	3	18.70	0	0.00	18.70	3	800	0.37%
2018/07/19	0	0.00	19	18.59	18.55	-19	763	-2.49%
2018/07/18	0	0.00	7	18.35	18.40	-7	743	-0.94%
2018/07/17	0	0.00	5	18.00	17.95	-5	715	-0.70%
2018/07/16	0	0.00	20	17.83	17.95	-20	695	-2.88%
2018/07/12	0	0.00	5	17.15	17.10	-5	631	-0.79%
2018/07/11	1	16.80	0	0.00	16.80	1	617	0.16%
2018/07/09	1	16.65	0	0.00	16.60	1	547	0.18%
2018/07/06	0	0.00	4	16.70	16.65	-4	543	-0.74%
2018/07/05	10	16.80	6	16.65	16.65	4	539	0.74%
2018/07/03	0	0.00	1	16.50	16.55	-1	499	-0.20%
2018/06/28	0	0.00	0.4	16.35	16.40	-0.4	470	-0.09%
2018/06/15	0	0.00	5	16.95	16.85	-5	460	-1.08%
2018/06/05	0	0.00	10	16.58	16.80	-10	401	-2.49%
2018/05/16	0	0.00	0.6	15.25	15.35	-0.6	371	-0.16%
2018/04/25	10	15.20	0	0.00	15.50	10	455	2.20%
2018/03/29	0	0.00	12	16.83	16.70	-12	454	-2.64%
2018/03/21	0	0.00	14	16.39	16.40	-14	412	-3.39%
2018/03/08	16	16.05	0	0.00	16.05	16	318	5.02%
2018/02/05	6	16.85	0	0.00	16.95	6	318	1.88%
2018/01/23	2	17.90	0	0.00	18.05	2	318	0.63%
2018/01/17	5	17.15	0	0.00	17.10	5	292	1.71%
2018/01/09	0	0.00	1	17.40	17.40	-1	294	-0.34%
2018/01/02	1	17.20	0	0.00	17.30	1	289	0.35%