精元 (2387)-國票-台中券商分點個股進出

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－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中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
2024/05/28	0.2	62.50	0	0.00	62.10	0.2	1,480	0.01%
2024/05/27	0	0.00	5	62.50	62.30	-5	1,500	-0.33%
2024/05/23	0.2	61.80	0	0.00	60.90	0.2	1,611	0.01%
2024/05/13	0	0.00	14	62.59	62.20	-14	1,921	-0.73%
2024/05/08	0	63.70	0	0.00	63.90	0	1,899	0.00%
2024/05/06	1	62.50	0	0.00	62.80	1	1,880	0.05%
2024/04/19	0.2	60.00	0	0.00	59.70	0.2	1,893	0.01%
2024/04/09	0.2	62.00	0	0.00	61.90	0.2	2,057	0.01%
2024/04/01	6	64.50	6	64.75	64.50	0	2,109	0.00%
2024/03/28	0	0.00	1	64.50	63.70	-1	2,119	-0.05%
2024/03/25	0.5	66.30	0.1	66.37	66.10	0.4	2,399	0.02%
2024/03/08	11	64.80	0	0.00	63.00	11	3,023	0.36%
2024/03/01	1	64.30	1	63.90	63.90	0	2,921	0.00%
2024/02/26	0	0.00	3.1	64.20	64.80	-3.1	2,903	-0.11%
2024/02/22	0	0.00	1.1	63.19	62.90	-1.1	2,831	-0.04%
2024/02/21	3	62.40	1	62.00	62.00	2	2,847	0.07%
2024/02/20	1	62.40	1	61.44	61.40	0	2,877	0.00%
2024/02/16	6	61.70	6.1	61.55	61.70	-0.1	2,911	0.00%
2024/02/02	0	0.00	2	56.80	56.90	-2	3,166	-0.06%
2024/01/31	0	0.00	3	56.50	56.30	-3	3,156	-0.10%
2024/01/23	2	57.20	2	56.80	56.80	0	3,219	0.00%
2024/01/04	1	57.90	0	0.00	57.70	1	2,995	0.03%
2024/01/03	1	59.30	1	58.80	58.80	0	2,962	0.00%
2023/12/29	0	0.00	3	59.10	59.40	-3	2,931	-0.10%
2023/12/27	1	59.60	0	0.00	59.60	1	2,907	0.03%
2023/12/26	0	0.00	1	58.60	58.60	-1	2,870	-0.03%
2023/12/25	1	58.70	0	0.00	58.10	1	2,862	0.03%
2023/12/22	2	61.20	2	59.30	59.30	0	2,838	0.00%
2023/12/21	2	60.40	2	60.60	60.60	0	2,778	0.00%
2023/12/20	14.1	60.44	15.1	60.68	60.20	-1.1	2,720	-0.04%
2023/12/15	1	59.60	2	58.60	58.50	-1	2,461	-0.04%
2023/12/14	9.2	61.08	7	60.20	59.50	2.2	2,421	0.09%
2023/12/13	2	60.80	1.6	58.78	62.80	0.5	2,101	0.02%
2023/12/08	0	0.00	0.1	57.40	57.00	-0.1	2,017	0.00%
2023/12/07	1	56.70	1	56.90	56.60	0	2,007	0.00%
2023/11/27	0.1	55.05	0	0.00	54.50	0.1	2,043	0.00%
2023/11/17	0	0.00	0.3	58.00	58.20	-0.3	1,951	-0.02%
2023/11/15	1	56.60	1	56.90	56.40	0	1,861	0.00%
2023/11/14	3	55.87	3	56.07	56.20	0	1,814	0.00%
2023/11/13	8	56.11	8	56.43	55.90	0	1,779	0.00%
2023/11/10	7	54.24	7	53.71	53.70	0	1,556	0.00%
2023/11/09	0	0.00	1	50.30	50.00	-1	1,440	-0.07%
2023/11/08	1	49.95	0	0.00	50.20	1	1,466	0.07%
2023/11/03	1	50.30	1	49.45	49.75	0	1,532	0.00%
2023/10/31	0	0.00	1	49.90	49.40	-1	1,496	-0.07%
2023/10/30	1	49.15	0	0.00	49.25	1	1,471	0.07%
2023/10/27	0	0.00	5	48.52	48.15	-5	1,466	-0.34%
2023/10/24	5	47.30	0	0.00	47.70	5	1,480	0.34%
2023/10/03	0	0.00	1	47.80	47.35	-1	1,653	-0.06%
2023/10/02	0	0.00	5	47.60	47.80	-5	1,690	-0.30%
2023/09/28	1	47.40	0	0.00	47.25	1	1,750	0.06%
2023/09/19	1	50.80	0	0.00	50.80	1	1,731	0.06%
2023/09/15	6	51.50	0	0.00	51.50	6	1,666	0.36%
2023/09/13	9	50.84	9	50.47	50.80	0	1,572	0.00%
2023/09/12	0	0.00	1	47.85	47.70	-1	1,405	-0.07%
2023/09/11	4	48.24	3	46.85	46.85	1	1,392	0.07%
2023/09/08	2	46.50	2	47.55	48.15	0	1,370	0.00%
2023/09/05	0	0.00	1	45.80	46.00	-1	1,291	-0.08%
2023/08/31	0	0.00	1	44.75	44.60	-1	1,246	-0.08%
2023/08/30	1	44.35	0	0.00	44.50	1	1,250	0.08%
2023/08/28	1	45.40	20	45.20	44.50	-19	1,247	-1.52%
2023/08/15	0	0.00	1	45.00	44.55	-1	1,150	-0.09%
2023/08/14	0	0.00	5	44.75	43.35	-5	1,113	-0.45%
2023/08/11	8	43.46	6	43.90	43.90	2	1,083	0.18%
2023/08/07	0	0.00	1	42.65	42.60	-1	1,133	-0.09%
2023/07/26	0	0.00	4	43.50	43.25	-4	1,403	-0.28%
2023/07/25	0	0.00	3	43.20	43.20	-3	1,396	-0.21%
2023/07/14	3	40.95	0	0.00	40.75	3	1,375	0.22%
2023/07/11	1	40.35	2	40.25	40.85	-1	1,409	-0.07%
2023/07/10	4	44.91	0	0.00	44.95	4	1,380	0.29%
2023/07/07	21	44.80	0	0.00	44.65	21	1,341	1.57%
2023/07/03	3	44.28	0	0.00	44.20	3	1,218	0.25%
2023/06/16	4	43.03	0	0.00	43.00	4	1,405	0.28%
2023/06/15	1	43.40	1	43.40	43.40	0	1,460	0.00%
2023/06/14	1	42.60	2	43.35	43.40	-1	1,456	-0.07%
2023/06/12	0	0.00	5	42.30	42.40	-5	1,447	-0.35%
2023/06/09	2	42.55	0	0.00	42.75	2	1,444	0.14%
2023/06/07	2	42.00	0	0.00	42.00	2	1,442	0.14%
2023/05/16	3	40.35	1	40.35	40.25	2	1,391	0.14%
2023/05/11	2	40.90	1	39.85	40.00	1	1,346	0.07%
2023/05/10	3	42.83	2	43.20	42.80	1	1,252	0.08%
2023/05/09	2	46.90	1	47.10	47.45	1	1,109	0.09%
2023/05/03	0	0.00	1	45.60	45.35	-1	1,000	-0.10%
2023/04/18	0	0.00	2	44.65	44.65	-2	845	-0.24%
2023/04/17	3	44.73	0	0.00	44.95	3	831	0.36%
2023/03/30	0	0.00	4	44.04	44.15	-4	660	-0.61%
2023/03/28	0	0.00	12	43.42	43.50	-12	634	-1.89%
2023/03/24	0	0.00	20	44.10	44.10	-20	585	-3.41%
2023/03/22	2	43.68	9	43.79	43.60	-7	554	-1.26%
2023/03/21	2	42.45	1	43.20	43.55	1	520	0.19%
2023/03/20	1	42.50	14	41.13	42.05	-13	463	-2.80%
2023/03/16	2	39.03	0	0.00	38.90	2	417	0.48%
2023/03/15	6	39.63	0	0.00	39.55	6	423	1.42%
2023/03/13	4	39.05	4	39.45	39.40	0	427	0.00%
2023/03/10	1	39.65	4	40.00	39.70	-3	431	-0.70%
2023/03/09	0	0.00	6	40.15	40.15	-6	441	-1.36%
2023/03/03	1	39.75	0	0.00	39.90	1	444	0.23%
2023/02/06	2	39.05	0	0.00	38.85	2	615	0.33%
2023/02/03	4	39.23	0	0.00	39.25	4	628	0.64%
2023/02/01	20	38.60	0	0.00	38.65	20	624	3.20%
2022/12/22	1	39.95	1	39.95	39.95	0	716	0.00%
2022/12/16	5	40.90	0	0.00	40.80	5	767	0.65%
2022/12/15	0	0.00	1	41.25	41.30	-1	774	-0.13%
2022/12/12	0	0.00	3	40.60	40.75	-3	858	-0.35%
2022/12/09	3	41.13	0	0.00	40.75	3	890	0.34%
2022/12/07	3	40.50	0	0.00	39.45	3	922	0.33%
2022/12/05	3	41.20	0	0.00	41.10	3	964	0.31%
2022/12/02	0	0.00	1	41.10	41.00	-1	1,021	-0.10%
2022/12/01	8	41.27	1	40.60	40.60	7	1,010	0.69%
2022/11/30	6	41.55	0	0.00	41.35	6	994	0.60%
2022/11/28	3	41.10	0	0.00	41.20	3	981	0.31%
2022/11/15	3	40.40	0	0.00	40.40	3	994	0.30%
2022/11/11	1	40.20	1	40.25	40.25	0	980	0.00%
2022/11/08	0	0.00	9	38.97	38.80	-9	914	-0.98%
2022/10/19	6	36.50	0	0.00	36.10	6	1,095	0.55%
2022/09/27	2	36.75	0	0.00	37.35	2	1,242	0.16%
2022/09/26	0	0.00	7	37.22	36.80	-7	1,236	-0.57%
2022/09/23	3	38.70	0	0.00	38.05	3	1,232	0.24%
2022/09/21	0	0.00	1	39.70	39.60	-1	1,208	-0.08%
2022/09/20	4	41.36	1	41.40	40.85	3	1,180	0.25%
2022/09/19	4	41.03	2	41.25	41.60	2	1,142	0.18%
2022/09/14	1	40.20	0	0.00	40.25	1	1,041	0.10%
2022/09/13	1	40.10	0	0.00	39.80	1	1,021	0.10%
2022/09/05	0	0.00	1	37.45	37.25	-1	892	-0.11%
2022/08/31	0	0.00	1	38.30	38.65	-1	892	-0.11%
2022/08/26	2	39.20	1	39.25	38.65	1	876	0.11%
2022/08/24	1	36.45	0	0.00	36.50	1	823	0.12%
2022/08/19	0	0.00	5	37.60	37.60	-5	821	-0.61%
2022/08/18	1	37.55	1	37.70	37.70	0	820	0.00%
2022/08/17	1	37.35	0	0.00	37.50	1	817	0.12%
2022/08/16	0	0.00	5	37.56	37.60	-5	812	-0.62%
2022/08/15	5	37.00	0	0.00	37.60	5	804	0.62%
2022/08/05	3	37.25	0	0.00	37.30	3	620	0.48%
2022/08/04	0	0.00	3	35.65	35.90	-3	614	-0.49%
2022/08/02	3	37.40	0	0.00	37.40	3	612	0.49%
2022/08/01	5	38.50	10	38.60	38.50	-5	608	-0.82%
2022/07/29	3	38.00	0	0.00	38.40	3	607	0.49%
2022/07/26	1	37.55	0	0.00	37.10	1	587	0.17%
2022/07/25	0	0.00	1	38.00	38.00	-1	581	-0.17%
2022/07/21	0	0.00	10	38.30	38.35	-10	555	-1.80%
2022/07/18	14	37.52	0	0.00	37.50	14	516	2.71%
2022/07/15	14	38.61	2	38.55	38.40	12	500	2.40%
2022/07/14	1	37.65	0	0.00	38.20	1	422	0.24%
2022/07/12	1	35.25	0	0.00	35.25	1	373	0.27%
2022/06/09	2	37.80	0	0.00	37.75	2	377	0.53%
2022/05/31	0	0.00	1	37.10	37.50	-1	407	-0.25%
2022/05/27	1	36.45	0	0.00	36.45	1	403	0.25%
2022/04/27	15	35.20	15	35.84	36.50	0	435	0.00%
2022/04/22	1	39.30	0	0.00	39.25	1	429	0.23%
2022/03/31	1	41.95	0	0.00	41.50	1	692	0.14%
2022/03/30	0	0.00	1	43.50	42.25	-1	701	-0.14%
2022/03/23	2	42.03	0	0.00	42.00	2	729	0.27%
2022/02/16	0	0.00	240	43.64	43.55	-240	1,308	-18.35%	大賣/鉅額交易
2022/01/07	0	0.00	1	46.30	46.30	-1	1,290	-0.08%
2021/12/28	0	0.00	1	45.60	46.60	-1	1,106	-0.09%
2021/12/22	1	44.40	0	0.00	45.00	1	1,059	0.09%
2021/12/09	1	48.90	0	0.00	48.75	1	964	0.10%
2021/12/08	4	49.33	64	49.70	49.30	-60	929	-6.46%
2021/12/07	3	49.70	68	48.48	50.30	-65	800	-8.12%
2021/12/02	2	46.55	0	0.00	45.90	2	615	0.32%
2021/12/01	0	0.00	1	46.50	46.95	-1	594	-0.17%
2021/11/25	0	0.00	24	44.20	44.25	-24	490	-4.89%
2021/11/19	0	0.00	36	44.15	43.85	-36	496	-7.26%
2021/11/18	0	0.00	60	44.04	44.10	-60	495	-12.10%
2021/10/25	1	44.60	1	44.60	44.60	0	865	0.00%
2021/09/29	1	45.30	0	0.00	44.85	1	1,550	0.06%
2021/09/27	0	0.00	1	47.10	47.35	-1	1,577	-0.06%
2021/09/16	1	45.30	0	0.00	45.25	1	1,595	0.06%
2021/09/09	0	0.00	2	46.00	46.25	-2	1,631	-0.12%
2021/09/07	5	47.20	0	0.00	47.00	5	1,649	0.30%
2021/09/06	0	0.00	2	48.20	48.00	-2	1,648	-0.12%
2021/09/02	2	48.50	0	0.00	48.00	2	1,644	0.12%
2021/08/17	1	48.80	1	47.85	47.85	0	1,753	0.00%
2021/07/29	0	0.00	2	55.95	54.50	-2	1,735	-0.12%
2021/07/28	0	0.00	5	53.88	55.80	-5	1,734	-0.29%
2021/07/27	0	0.00	14	59.40	57.60	-14	1,731	-0.81%
2021/07/26	0	0.00	1	59.40	57.90	-1	1,699	-0.06%
2021/07/23	8	58.13	2	59.00	59.10	6	1,619	0.37%
2021/07/22	1	57.80	2	54.60	57.50	-1	1,426	-0.07%
2021/07/20	1	51.90	0	0.00	51.80	1	1,337	0.07%
2021/07/15	1	54.90	1	55.00	55.00	0	1,344	0.00%
2021/07/14	0	0.00	1	53.90	54.00	-1	1,312	-0.08%
2021/07/13	1	52.30	9	53.62	52.50	-8	1,298	-0.62%
2021/07/12	1	49.85	0	0.00	50.00	1	1,252	0.08%
2021/07/09	2	50.75	0	0.00	50.50	2	1,229	0.16%
2021/07/08	60	51.72	1	52.00	51.40	59	1,252	4.71%
2021/07/07	2	51.05	0	0.00	51.10	2	1,265	0.16%
2021/07/05	0	0.00	1	52.30	52.90	-1	1,298	-0.08%
2021/07/02	18	51.32	0	0.00	51.50	18	1,311	1.37%
2021/07/01	3	52.10	3	52.80	52.10	0	1,318	0.00%
2021/06/30	3	52.83	0	0.00	53.20	3	1,330	0.23%
2021/06/28	60	53.91	0	0.00	54.30	60	1,354	4.43%
2021/06/24	8	53.83	0	0.00	53.80	8	1,377	0.58%
2021/06/23	90	54.12	0	0.00	54.60	90	1,392	6.46%
2021/06/22	30	53.00	0	0.00	52.40	30	1,437	2.09%
2021/06/21	0	0.00	1	52.90	52.90	-1	1,553	-0.06%
2021/06/18	1	54.70	0	0.00	54.20	1	1,614	0.06%
2021/06/15	45	55.78	0	0.00	55.90	45	1,798	2.50%
2021/06/11	25	55.94	0	0.00	55.70	25	1,830	1.37%
2021/06/07	20	57.10	0	0.00	57.10	20	1,922	1.04%
2021/06/03	10	57.15	0	0.00	58.90	10	1,873	0.53%
2021/05/31	30	56.13	0	0.00	55.40	30	1,821	1.65%
2021/05/28	1	55.70	1	56.10	56.40	0	1,830	0.00%
2021/05/27	50	55.93	0	0.00	55.60	50	1,854	2.70%
2021/05/26	30	56.52	0	0.00	56.50	30	1,869	1.60%
2021/05/25	10	56.08	0	0.00	55.70	10	1,884	0.53%
2021/05/24	30	55.82	0	0.00	55.50	30	1,902	1.58%
2021/05/20	0	0.00	5	53.60	52.70	-5	1,950	-0.26%
2021/05/19	5	50.60	10	52.30	52.20	-5	1,956	-0.26%
2021/05/17	20	47.25	27	48.54	47.55	-7	1,992	-0.35%
2021/05/13	10	52.95	10	53.50	53.40	0	1,995	0.00%
2021/05/12	30	55.33	20	54.58	54.40	10	2,013	0.50%
2021/05/11	0	0.00	2	59.70	58.10	-2	1,985	-0.10%
2021/05/05	2	61.00	0	0.00	62.50	2	2,648	0.08%
2021/05/04	0	0.00	3	59.40	58.20	-3	2,676	-0.11%
2021/05/03	3	61.53	60	62.47	60.90	-57	2,658	-2.14%
2021/04/28	5	63.82	0	0.00	63.50	5	2,691	0.19%
2021/04/27	0	0.00	3	64.50	64.50	-3	2,735	-0.11%
2021/04/21	3	63.37	0	0.00	63.30	3	3,040	0.10%
2021/04/15	40	64.38	0	0.00	64.50	40	3,088	1.30%
2021/04/14	20	63.35	0	0.00	63.40	20	3,106	0.64%
2021/04/09	0	0.00	40	66.83	65.90	-40	3,114	-1.28%
2021/04/08	40	66.78	0	0.00	66.70	40	3,110	1.29%
2021/04/06	0	0.00	1	66.00	66.40	-1	3,091	-0.03%
2021/04/01	1	65.10	80	65.00	65.10	-79	3,087	-2.56%
2021/03/31	5	66.50	0	0.00	66.20	5	3,096	0.16%
2021/03/30	8	65.99	0	0.00	65.80	8	3,170	0.25%
2021/03/29	0	0.00	1	66.50	65.70	-1	3,223	-0.03%
2021/03/26	1	64.90	0	0.00	65.00	1	3,224	0.03%
2021/03/24	4	67.00	0	0.00	66.60	4	3,182	0.13%
2021/03/23	0	0.00	1	68.40	70.60	-1	3,079	-0.03%
2021/03/22	1	70.70	2	70.15	69.10	-1	3,030	-0.03%
2021/03/19	2	69.60	6	69.93	69.80	-4	3,003	-0.13%
2021/03/18	10	69.20	5	69.32	69.20	5	2,957	0.17%
2021/03/17	1	68.40	6	68.17	68.20	-5	2,960	-0.17%
2021/03/16	5	68.20	5	67.88	67.90	0	3,065	0.00%
2021/03/12	15	65.85	1	65.20	65.10	14	3,084	0.45%
2021/03/11	0	0.00	3	64.50	65.30	-3	3,120	-0.10%
2021/03/03	2	65.25	0	0.00	65.50	2	3,684	0.05%
2021/03/02	2	64.80	0	0.00	64.70	2	3,694	0.05%
2021/02/25	1	66.10	0	0.00	65.80	1	3,769	0.03%
2021/02/24	6	66.82	3	67.60	66.40	3	3,841	0.08%
2021/02/23	10	69.12	1	68.50	68.30	9	3,880	0.23%
2021/02/22	7	68.10	0	0.00	68.00	7	3,975	0.18%
2021/02/19	5	67.20	0	0.00	67.50	5	3,986	0.13%
2021/02/18	0	0.00	1	67.40	67.40	-1	4,002	-0.02%
2021/02/17	52	66.18	3	66.70	66.20	49	4,053	1.21%
2021/02/05	3	64.30	4	64.27	64.20	-1	4,058	-0.02%
2021/02/04	2	64.60	12	64.81	64.80	-10	4,109	-0.24%
2021/02/03	2	66.00	3	66.33	65.50	-1	4,150	-0.02%
2021/02/02	1	65.60	0	0.00	65.40	1	4,231	0.02%
2021/02/01	21	65.88	12	65.71	65.90	9	4,302	0.21%
2021/01/29	6	68.23	2	70.35	66.70	4	4,422	0.09%
2021/01/28	10	68.34	15	69.23	68.70	-5	4,302	-0.12%
2021/01/27	7	66.79	18	68.36	66.30	-11	4,085	-0.27%
2021/01/19	1	67.70	0	0.00	66.90	1	3,938	0.03%
2021/01/18	0	0.00	2	67.25	66.90	-2	3,929	-0.05%
2021/01/15	0	0.00	31	64.11	65.90	-31	3,882	-0.80%
2021/01/14	0	0.00	8	65.15	65.30	-8	3,933	-0.20%
2021/01/11	1	62.40	0	0.00	62.30	1	4,486	0.02%
2021/01/08	0	0.00	20	61.50	61.70	-20	4,584	-0.44%
2021/01/07	10	61.90	12	62.13	62.10	-2	4,695	-0.04%
2021/01/06	3	63.13	1	64.50	62.20	2	4,805	0.04%
2021/01/05	1	63.30	0	0.00	63.00	1	4,934	0.02%
2020/12/31	1	64.20	1	63.90	64.90	0	5,063	0.00%
2020/12/30	11	63.21	10	63.80	63.80	1	5,149	0.02%
2020/12/28	10	64.90	0	0.00	64.80	10	5,272	0.19%
2020/12/25	10	64.70	0	0.00	64.70	10	5,363	0.19%
2020/12/24	31	65.85	6	66.05	65.80	25	5,420	0.46%
2020/12/23	0	0.00	3	63.00	64.70	-3	5,408	-0.06%
2020/12/22	4	61.25	1	63.00	61.00	3	5,497	0.05%
2020/12/18	1	63.50	1	64.70	63.20	0	5,857	0.00%
2020/12/17	1	64.10	2	64.70	64.30	-1	5,931	-0.02%
2020/12/15	2	63.60	1	65.50	63.40	1	6,170	0.02%
2020/12/11	1	63.30	0	0.00	63.30	1	6,513	0.02%
2020/12/10	1	64.80	1.5	66.21	65.30	-0.5	6,504	-0.01%
2020/12/09	0	0.00	11	63.95	63.90	-11	6,436	-0.17%
2020/12/08	2	62.90	20	63.25	63.70	-18	6,553	-0.27%
2020/12/07	8	61.83	0	0.00	61.80	8	6,635	0.12%
2020/12/04	18	62.55	7	62.77	62.60	11	6,687	0.16%
2020/12/03	14	64.34	2	63.85	63.80	12	6,785	0.18%
2020/12/02	16	67.48	36	67.12	66.20	-20	6,765	-0.30%
2020/12/01	18	69.43	1	71.00	69.10	17	6,766	0.25%
2020/11/30	11	71.32	4	71.30	70.50	7	6,897	0.10%
2020/11/27	3	69.67	3	71.20	69.50	0	6,956	0.00%
2020/11/26	3	69.70	25	69.40	69.40	-22	7,336	-0.30%
2020/11/25	1	70.60	11	70.77	69.70	-10	7,796	-0.13%
2020/11/24	1	71.10	3	71.63	70.40	-2	7,972	-0.03%
2020/11/23	0	0.00	1	71.00	71.50	-1	8,254	-0.01%
2020/11/20	1	69.10	2	69.75	69.60	-1	8,466	-0.01%
2020/11/19	8	70.50	5	69.36	68.80	3	8,941	0.03%
2020/11/18	0	0.00	7	68.97	69.80	-7	9,056	-0.08%
2020/11/17	5	68.40	4	68.25	68.40	1	9,244	0.01%
2020/11/16	2	69.15	26	69.98	68.70	-24	9,482	-0.25%
2020/11/13	10	69.10	21	69.41	69.10	-11	9,703	-0.11%
2020/11/12	5	69.00	6	68.85	68.00	-1	9,926	-0.01%
2020/11/11	12	68.29	1	67.90	67.90	11	10,340	0.11%
2020/11/10	2	68.80	1	67.70	68.10	1	10,724	0.01%
2020/11/09	14	69.04	7	68.96	68.90	7	11,240	0.06%
2020/11/06	15	68.29	5	68.14	67.70	10	11,460	0.09%
2020/11/05	0	0.00	2	66.40	66.30	-2	11,486	-0.02%
2020/11/04	1	66.80	3	66.27	66.80	-2	11,654	-0.02%
2020/11/03	1	65.20	1	65.70	65.00	0	11,901	0.00%
2020/11/02	1	64.40	1	64.40	64.40	0	12,139	0.00%
2020/10/30	1	64.70	2	64.50	64.00	-1	12,466	-0.01%
2020/10/29	4	64.80	1	64.70	65.00	3	12,730	0.02%
2020/10/28	3	65.93	1	67.10	66.20	2	12,750	0.02%
2020/10/26	12	68.94	8	67.08	66.90	4	13,043	0.03%
2020/10/22	11	69.08	1	68.40	68.40	10	13,282	0.08%
2020/10/21	31	72.69	22	74.59	69.50	9	13,215	0.07%
2020/10/16	20	68.41	21	69.29	68.60	-1	12,720	-0.01%
2020/10/15	7	69.59	2	72.10	68.50	5	12,628	0.04%
2020/10/14	4	71.45	4	71.20	71.90	0	12,530	0.00%
2020/10/13	2	70.20	7	69.87	70.20	-5	12,454	-0.04%
2020/10/12	5	68.70	2	68.65	68.00	3	12,348	0.02%
2020/10/08	5	68.38	5	69.04	68.90	0	12,348	0.00%
2020/10/07	5	68.02	15	69.16	69.50	-10	12,275	-0.08%
2020/10/06	1	67.30	1	68.20	66.40	0	12,241	0.00%
2020/10/05	0	0.00	1	67.00	66.70	-1	12,298	-0.01%
2020/09/30	4	64.40	4	63.80	65.20	0	12,311	0.00%
2020/09/25	8	67.84	1	64.60	65.00	7	12,408	0.06%
2020/09/24	0	0.00	1	72.30	68.00	-1	12,452	-0.01%
2020/09/23	7	68.86	9	70.53	71.90	-2	12,462	-0.02%
2020/09/22	2	68.95	0	0.00	68.60	2	12,353	0.02%
2020/09/21	4	69.83	4	71.08	71.20	0	12,464	0.00%
2020/09/18	2	71.50	0	0.00	70.60	2	12,363	0.02%
2020/09/17	4	72.45	7	73.00	71.10	-3	12,289	-0.02%
2020/09/16	5	67.20	10	69.74	70.30	-5	12,113	-0.04%
2020/09/11	3	67.73	5	68.20	66.60	-2	12,511	-0.02%
2020/09/10	7	70.70	2	72.00	69.50	5	12,547	0.04%
2020/09/09	7	70.56	3	70.37	71.00	4	12,540	0.03%
2020/09/08	8	69.60	7	70.43	70.20	1	12,480	0.01%
2020/09/07	4	69.43	3	70.90	68.50	1	12,342	0.01%
2020/09/04	0	0.00	4	69.20	70.50	-4	12,320	-0.03%
2020/09/03	5	71.66	2	71.60	70.50	3	12,474	0.02%
2020/09/02	41	73.20	39	72.80	73.00	2	12,380	0.02%
2020/09/01	27	74.10	22	74.77	72.50	5	12,242	0.04%
2020/08/31	21	73.26	7	73.10	73.50	14	11,881	0.12%
2020/08/28	1	69.30	95	69.31	69.30	-94	11,452	-0.82%
2020/08/27	20	68.06	15	69.61	66.80	5	11,349	0.04%
2020/08/26	34	68.15	33	68.27	68.10	1	11,088	0.01%
2020/08/25	30	66.84	36	67.65	68.00	-6	10,874	-0.06%
2020/08/24	13	63.49	12	63.78	63.90	1	10,490	0.01%
2020/08/21	21	63.27	21	63.42	62.80	0	10,397	0.00%
2020/08/20	12	62.42	28	62.29	62.60	-16	10,254	-0.16%
2020/08/19	98	69.16	4	66.93	65.30	94	10,087	0.93%
2020/08/18	16	69.39	14	69.09	67.40	2	9,851	0.02%
2020/08/17	19	69.59	12	69.46	72.50	7	9,610	0.07%
2020/08/14	116	64.10	123	67.40	68.40	-7	9,199	-0.08%	大買/大賣/
2020/08/13	18	62.88	20	63.41	62.20	-2	8,769	-0.02%
2020/08/12	29	56.42	88	58.41	59.00	-59	8,148	-0.72%
2020/08/11	17	53.96	15	54.39	53.70	2	7,837	0.03%
2020/08/10	91	54.99	11	53.75	54.50	80	7,687	1.04%
2020/08/07	29	54.07	137	53.66	53.80	-108	7,532	-1.43%	大賣/鉅額交易
2020/08/06	100	53.48	31	53.60	50.80	69	7,271	0.95%
2020/08/05	19	50.36	127	50.01	52.40	-108	7,014	-1.54%	大賣/鉅額交易
2020/08/04	8	49.44	24	48.75	47.65	-16	6,718	-0.24%
2020/08/03	6	46.57	12	47.24	46.90	-6	6,440	-0.09%
2020/07/31	10	46.63	7	47.15	46.55	3	6,389	0.05%
2020/07/30	58	47.03	36	47.23	46.75	22	6,358	0.35%
2020/07/29	1	46.60	48	44.08	46.50	-47	6,142	-0.77%
2020/07/28	26	43.28	6	43.29	42.95	20	5,892	0.34%
2020/07/27	5	42.70	11	43.41	42.50	-6	5,856	-0.10%
2020/07/24	1	41.20	10	41.51	41.65	-9	5,849	-0.15%
2020/07/23	36	42.31	0	0.00	41.85	36	5,884	0.61%
2020/07/22	0	0.00	21	41.15	42.20	-21	5,902	-0.36%
2020/07/21	10	40.20	0	0.00	40.25	10	5,859	0.17%
2020/07/17	10	39.65	21	40.78	39.30	-11	5,909	-0.19%
2020/07/16	1	39.05	0	0.00	39.45	1	5,928	0.02%
2020/07/15	22	40.80	0	0.00	39.80	22	5,889	0.37%
2020/07/14	1	41.05	47	41.50	40.80	-46	5,915	-0.78%
2020/07/13	7	42.50	10	42.63	41.75	-3	5,899	-0.05%
2020/07/10	13	42.58	43	44.27	41.70	-30	5,862	-0.51%
2020/07/09	0	0.00	121	44.54	44.95	-121	5,790	-2.09%	大賣/鉅額交易
2020/07/08	6	44.33	9	44.49	44.75	-3	5,739	-0.05%
2020/07/07	22	43.16	20	42.22	42.75	2	5,627	0.04%
2020/07/06	22	41.96	5	42.50	42.80	17	5,554	0.31%
2020/07/03	0	0.00	12	41.75	41.75	-12	5,510	-0.22%
2020/07/02	53	41.39	25	41.49	41.25	28	5,425	0.52%
2020/07/01	0	0.00	24	39.95	39.30	-24	5,310	-0.45%
2020/06/30	21	38.95	6	38.59	40.10	15	5,257	0.29%
2020/06/29	48	37.87	2	37.05	37.80	46	5,209	0.88%
2020/06/24	0	0.00	61	37.30	37.15	-61	5,224	-1.17%
2020/06/23	17	37.92	2	38.30	37.50	15	5,231	0.29%
2020/06/22	0	0.00	6	37.83	37.20	-6	5,196	-0.12%
2020/06/19	40	38.26	10	38.62	37.85	30	5,180	0.58%
2020/06/18	3	38.95	64	38.18	39.45	-61	4,987	-1.22%
2020/06/17	19	35.83	65	36.01	35.90	-46	4,669	-0.99%
2020/06/16	90	34.59	74	34.55	34.55	16	4,502	0.36%
2020/06/15	40	33.91	0	0.00	33.15	40	4,405	0.91%
2020/06/12	11	32.43	10	33.05	33.30	1	4,416	0.02%
2020/06/11	6	34.83	11	34.77	33.65	-5	4,454	-0.11%
2020/06/10	56	37.15	36	38.72	35.55	20	4,425	0.45%
2020/06/09	25	36.33	16	36.48	36.65	9	4,268	0.21%
2020/06/08	13	35.80	30	35.77	35.65	-17	4,266	-0.40%
2020/06/05	146	36.06	39	36.23	35.50	107	4,345	2.46%	大買/鉅額交易
2020/06/04	74	35.68	76	35.27	35.85	-2	4,346	-0.05%
2020/06/03	66	35.49	75	35.65	34.90	-9	4,323	-0.21%
2020/06/02	83	34.46	74	35.08	35.05	9	4,203	0.21%
2020/06/01	4	35.75	63	36.09	35.50	-59	4,134	-1.43%
2020/05/29	35	35.93	65	35.85	36.15	-30	4,056	-0.74%
2020/05/28	341	34.43	26	34.78	35.00	315	3,942	7.99%	大買/鉅額交易
2020/05/27	35	33.88	11	33.60	33.45	24	3,800	0.63%
2020/05/26	1	32.90	5	33.30	33.25	-4	3,756	-0.11%
2020/05/25	10	32.80	10	32.70	32.80	0	3,677	0.00%
2020/05/22	20	31.74	20	31.20	31.20	0	3,647	0.00%
2020/05/21	1	31.75	16	30.37	31.90	-15	3,642	-0.41%
2020/05/19	15	29.23	0	0.00	28.95	15	3,564	0.42%
2020/05/06	6	33.19	0	0.00	33.20	6	3,421	0.18%
2020/05/05	4	34.35	5	34.05	34.00	-1	3,389	-0.03%
2020/05/04	1	32.25	0	0.00	32.20	1	3,290	0.03%
2020/04/30	1	33.40	1	33.65	33.45	0	3,289	0.00%
2020/04/29	9	33.50	9	34.15	33.40	0	3,270	0.00%
2020/04/28	0	0.00	15	32.95	33.30	-15	3,216	-0.47%
2020/04/23	15	31.40	0	0.00	31.65	15	3,276	0.46%
2020/04/21	0	0.00	7	30.14	29.50	-7	3,234	-0.22%
2020/04/20	7	31.99	0	0.00	32.00	7	3,203	0.22%
2020/04/17	0	0.00	7	32.42	32.00	-7	3,225	-0.22%
2020/04/16	3	31.72	1	31.95	32.00	2	3,168	0.06%
2020/04/14	8	31.50	8	31.98	31.50	0	3,148	0.00%
2020/04/13	5	30.90	0	0.00	30.00	5	3,105	0.16%
2020/04/08	0	0.00	2	31.85	31.50	-2	3,068	-0.07%
2020/04/07	3	28.45	2	29.38	30.55	1	3,067	0.03%
2020/04/06	7	27.70	6	26.42	27.80	1	2,988	0.03%
2020/03/30	10	25.10	10	24.05	25.10	0	2,764	0.00%
2020/03/25	5	23.20	5	23.35	22.85	0	2,835	0.00%
2020/03/11	2	32.60	3	33.17	35.45	-1	3,867	-0.03%
2020/03/09	1	31.80	1	31.15	31.15	0	3,662	0.00%
2020/03/04	1	33.10	0	0.00	32.85	1	3,694	0.03%
2020/03/03	0	0.00	1	34.45	33.70	-1	3,706	-0.03%
2020/03/02	5	32.00	0	0.00	32.25	5	3,682	0.14%
2020/02/27	1	33.05	2	32.95	31.90	-1	3,673	-0.03%
2020/02/26	1	33.50	5	33.23	33.05	-4	3,640	-0.11%
2020/02/25	0	0.00	1	32.80	33.40	-1	3,622	-0.03%
2020/02/24	1	33.80	4	33.61	33.50	-3	3,605	-0.08%
2020/02/20	1	35.20	0	0.00	35.25	1	3,588	0.03%
2020/02/14	11	36.67	5	36.65	36.80	6	3,669	0.16%
2020/02/13	0	0.00	9	36.07	35.90	-9	3,692	-0.24%
2020/02/10	6	35.65	0	0.00	35.80	6	3,857	0.16%
2020/02/07	1	36.55	6	36.55	36.30	-5	3,899	-0.13%
2020/01/31	1	38.75	0	0.00	37.20	1	4,529	0.02%
2020/01/30	1	37.45	5	37.65	37.50	-4	4,568	-0.09%
2020/01/20	0	0.00	2	41.63	41.60	-2	4,567	-0.04%
2020/01/17	3	40.17	0	0.00	39.90	3	4,563	0.07%
2020/01/16	0	0.00	2	39.20	39.30	-2	4,610	-0.04%
2020/01/14	0	0.00	3	38.30	38.50	-3	4,783	-0.06%
2020/01/13	0	0.00	2	37.20	37.40	-2	4,853	-0.04%
2020/01/10	1	35.50	0	0.00	35.60	1	4,929	0.02%
2020/01/09	1	36.80	0	0.00	35.90	1	5,147	0.02%
2020/01/08	3	36.27	3	36.12	36.10	0	5,915	0.00%
2020/01/07	7	36.54	10	36.36	36.50	-3	6,491	-0.05%
2020/01/02	2	38.83	3	39.05	38.55	-1	7,228	-0.01%
2019/12/31	4	39.26	1	39.00	39.00	3	7,504	0.04%
2019/12/25	0	0.00	1	39.70	39.70	-1	7,639	-0.01%
2019/12/24	6	39.68	6	39.83	39.70	0	7,703	0.00%
2019/12/23	1	39.05	0	0.00	39.00	1	7,707	0.01%
2019/12/20	3	39.77	1	39.95	39.80	2	7,716	0.03%
2019/12/19	1	39.05	0	0.00	39.05	1	7,609	0.01%
2019/12/18	2	42.93	2	43.53	43.35	0	7,431	0.00%
2019/12/17	4	43.35	4	43.31	43.10	0	7,484	0.00%
2019/12/16	12	43.07	15	43.02	43.20	-3	7,401	-0.04%
2019/12/13	16	42.02	16	42.26	41.15	0	7,155	0.00%
2019/12/12	14	40.09	12	40.56	40.85	2	6,894	0.03%
2019/12/11	5	37.32	6	37.61	37.80	-1	6,651	-0.02%
2019/12/06	1	37.70	0	0.00	36.90	1	7,213	0.01%
2019/12/03	0	0.00	1	35.70	35.75	-1	7,256	-0.01%
2019/12/02	1	35.50	3	35.93	35.40	-2	7,328	-0.03%
2019/11/29	1	36.15	1	36.10	36.10	0	7,345	0.00%
2019/11/27	1	37.00	1	36.70	36.50	0	7,443	0.00%
2019/11/26	2	36.40	2	36.40	36.55	0	7,519	0.00%
2019/11/20	1	36.15	3	36.18	36.15	-2	7,883	-0.03%
2019/11/19	1	36.75	0	0.00	36.65	1	8,003	0.01%
2019/11/18	1	37.25	2	36.50	37.25	-1	8,133	-0.01%
2019/11/15	2	37.30	0	0.00	36.80	2	8,235	0.02%
2019/11/14	0	0.00	2	36.90	37.15	-2	8,468	-0.02%
2019/11/12	1	36.65	0	0.00	36.85	1	8,846	0.01%
2019/11/11	28	36.46	94	36.97	36.40	-66	9,150	-0.72%
2019/11/08	65	38.18	1	38.50	38.10	64	9,222	0.69%
2019/11/05	1	38.05	1	37.50	38.20	0	9,871	0.00%
2019/11/01	0	0.00	1	37.60	38.00	-1	10,398	-0.01%
2019/10/31	0	0.00	12.8	38.43	37.40	-12.8	10,604	-0.12%
2019/10/30	23	38.13	19	39.66	37.60	4	11,345	0.04%
2019/10/29	12	41.77	3	41.72	41.00	9	11,324	0.08%
2019/10/28	2	42.15	2	42.55	42.45	0	11,523	0.00%
2019/10/25	2	41.95	0	0.00	41.50	2	11,500	0.02%
2019/10/24	4	43.81	1	44.35	43.10	3	11,493	0.03%
2019/10/23	3	44.55	2	44.15	43.80	1	11,480	0.01%
2019/10/22	2	43.13	5	43.70	43.90	-3	11,430	-0.03%
2019/10/21	4	44.75	1	44.90	44.20	3	11,398	0.03%
2019/10/18	6	44.59	7	44.85	44.95	-1	11,464	-0.01%
2019/10/17	13.7	44.21	15.3	44.30	44.55	-1.7	11,485	-0.01%
2019/10/16	47	45.25	43	45.18	43.50	4	11,466	0.03%
2019/10/15	21	41.86	21	42.13	43.45	0	10,853	0.00%
2019/10/14	7	39.25	1	41.20	39.50	6	10,371	0.06%
2019/10/09	6	38.23	9	38.56	38.35	-3	10,313	-0.03%
2019/10/08	22	39.70	13	39.80	37.30	9	10,275	0.09%
2019/10/07	3	38.35	11	37.93	39.60	-8	9,884	-0.08%
2019/10/04	3	36.62	5	36.05	36.00	-2	9,755	-0.02%
2019/10/03	6	36.93	0	0.00	36.70	6	9,868	0.06%
2019/10/02	2	37.38	2	37.30	37.45	0	9,920	0.00%
2019/10/01	0	0.00	1	36.20	36.15	-1	9,932	-0.01%
2019/09/26	1	37.05	0	0.00	36.55	1	10,049	0.01%
2019/09/25	1	36.50	0	0.00	37.65	1	10,105	0.01%
2019/09/24	1	37.35	1	37.30	37.40	0	10,136	0.00%
2019/09/23	2	37.55	1	37.50	37.40	1	10,108	0.01%
2019/09/20	1	38.30	2	39.13	38.45	-1	10,035	-0.01%
2019/09/19	0	0.00	2	37.88	37.75	-2	9,852	-0.02%
2019/09/17	3	37.32	5	37.40	37.15	-2	9,763	-0.02%
2019/09/16	1	38.20	0	0.00	38.20	1	9,684	0.01%
2019/09/12	1	40.50	7	40.21	39.20	-6	9,625	-0.06%
2019/09/11	13	38.92	1	38.15	39.00	12	9,314	0.13%
2019/09/10	7	35.62	8	36.18	37.65	-1	9,092	-0.01%
2019/09/06	1	37.30	0	0.00	37.35	1	8,868	0.01%
2019/09/05	0	0.00	2	37.70	37.80	-2	8,807	-0.02%
2019/09/03	2	37.25	0	0.00	37.20	2	8,612	0.02%
2019/09/02	1	37.25	3	37.70	38.20	-2	8,549	-0.02%
2019/08/29	1.3	37.24	0	0.00	37.05	1.3	8,397	0.01%
2019/08/28	4	37.90	3	38.32	38.05	1	8,289	0.01%
2019/08/27	1	37.70	3	37.55	37.15	-2	8,125	-0.02%
2019/08/26	2	37.70	3	37.47	37.00	-1	8,056	-0.01%
2019/08/22	1	40.85	1	40.35	40.55	0	7,845	0.00%
2019/08/21	0	0.00	9	41.00	41.50	-9	7,702	-0.12%
2019/08/20	1	41.60	1	42.75	40.10	0	7,552	0.00%
2019/08/19	3	42.33	2.4	41.99	41.90	0.6	7,402	0.01%
2019/08/16	8	41.76	7	41.69	41.70	1	7,134	0.01%
2019/08/15	0.2	39.50	0	0.00	39.50	0.2	6,816	0.00%
2019/08/14	2	40.55	3	40.25	40.50	-1	6,681	-0.01%
2019/08/13	3.6	37.30	3	38.30	38.60	0.6	6,335	0.01%
2019/08/12	2	38.98	2	38.70	37.50	0	6,146	0.00%
2019/08/08	5	38.66	15	37.95	39.25	-10	5,860	-0.17%
2019/08/07	87	36.84	76	36.53	35.70	11	5,612	0.20%
2019/08/06	45.2	34.80	41	34.84	36.00	4.2	5,343	0.08%
2019/08/05	0	0.00	3	38.58	37.40	-3	4,944	-0.06%
2019/08/02	72	40.69	70	41.99	39.55	2	4,705	0.04%
2019/08/01	38	41.82	47	41.75	42.90	-9	4,364	-0.21%
2019/07/31	31	38.26	32	38.47	39.90	-1	3,490	-0.03%
2019/07/30	13	36.39	12	36.62	36.75	1	3,115	0.03%
2019/07/29	0	0.00	6	33.61	33.95	-6	2,843	-0.21%
2019/07/26	0	0.00	1	34.35	33.55	-1	2,786	-0.04%
2019/07/24	0.2	34.00	0	0.00	34.20	0.2	2,579	0.01%
2019/07/23	1	33.55	0	0.00	33.95	1	2,509	0.04%
2019/07/22	3	34.05	4	33.49	33.55	-1	2,412	-0.04%
2019/07/19	5	31.73	5	31.84	32.80	0	2,226	0.00%
2019/07/18	13	31.38	6.2	31.68	30.30	6.9	2,079	0.33%
2019/07/17	17	29.44	17	29.58	30.00	0	1,856	0.00%
2019/07/16	12	27.20	14	26.21	27.30	-2	1,670	-0.12%
2019/07/15	20	26.05	19.2	26.30	26.40	0.9	1,554	0.05%
2019/07/12	0	0.00	1	26.70	25.20	-1	1,419	-0.07%
2019/07/11	2	25.55	2	25.73	25.40	0	1,318	0.00%
2019/07/10	2.5	25.40	2	25.20	25.40	0.5	1,228	0.04%
2019/07/09	7.5	25.91	8	25.97	26.50	-0.5	1,049	-0.05%
2019/07/08	12	24.93	61.2	25.04	25.80	-49.2	890	-5.53%
2019/07/05	54	23.69	5	24.25	24.50	49	770	6.36%
2019/07/04	2	23.20	4	23.16	23.25	-2	667	-0.30%
2019/07/03	7	22.61	2	22.80	22.80	5	561	0.89%
2019/07/02	5	21.60	5	21.90	21.95	0	440	0.00%
2019/07/01	5	19.30	6	19.73	20.90	-1	329	-0.30%
2019/06/26	0	0.00	10	17.70	17.80	-10	227	-4.40%
2019/06/05	0	0.00	2	17.70	17.75	-2	294	-0.68%
2019/05/27	1	17.30	1	17.40	17.45	0	306	0.00%
2019/05/21	1	17.35	1	17.45	17.50	0	312	0.00%
2019/05/14	0	0.00	2	17.43	17.95	-2	310	-0.64%
2019/05/13	2	17.90	1	17.90	17.85	1	309	0.32%
2019/05/10	2	18.23	2	18.35	18.35	0	307	0.00%
2019/05/09	1	18.15	1	18.30	18.35	0	308	0.00%
2019/05/08	1	18.45	1	18.55	18.55	0	307	0.00%
2019/05/07	1	18.50	1	18.60	18.60	0	306	0.00%
2019/05/06	1	18.55	0	0.00	18.55	1	307	0.33%
2019/04/26	1	18.65	1	18.75	18.75	0	305	0.00%
2019/04/24	1	18.75	1	18.85	18.90	0	303	0.00%
2019/04/22	0.2	18.80	0	0.00	18.85	0.2	296	0.05%
2019/04/02	4	18.85	4	18.85	18.90	0	214	0.00%
2019/02/26	0	0.00	0.9	18.10	18.20	-0.9	135	-0.66%
2019/02/25	0	0.00	26	18.00	18.05	-26	140	-18.53%
2019/02/20	0	0.00	0.6	17.80	17.90	-0.6	188	-0.32%
2019/01/10	0	0.00	11	17.15	17.25	-11	289	-3.80%
2018/12/10	0.1	17.80	0	0.00	17.90	0.1	374	0.03%
2018/10/31	0	0.00	1	15.10	15.25	-1	477	-0.21%
2018/09/19	1	16.00	0	0.00	16.10	1	887	0.11%
2018/08/08	2	19.10	3	19.13	19.15	-1	932	-0.11%
2018/08/07	1	19.20	3	19.13	19.30	-2	926	-0.22%
2018/08/03	1	18.70	0	0.00	18.75	1	909	0.11%
2018/08/01	6	18.92	0	0.00	18.60	6	881	0.68%
2018/07/30	0	0.00	1	19.20	19.20	-1	852	-0.12%
2018/07/27	33	19.15	1	19.20	19.20	32	840	3.81%
2018/07/26	1	18.75	0	0.00	18.80	1	816	0.12%
2018/07/25	0	0.00	5	18.65	18.70	-5	800	-0.62%
2018/07/24	1	18.35	2	18.35	18.40	-1	780	-0.13%
2018/07/20	1	18.25	8.1	18.50	18.25	-7.1	772	-0.92%
2018/07/19	27	18.38	2	18.60	18.55	25	763	3.27%
2018/07/18	3	18.02	0	0.00	18.40	3	743	0.40%
2018/07/16	15	17.58	8	18.02	17.95	7	695	1.01%
2018/07/13	6	17.49	3	17.47	17.50	3	650	0.46%
2018/07/12	2	17.05	2	17.30	17.10	0	631	0.00%
2018/07/10	3	17.05	3	17.38	17.30	0	606	0.00%
2018/07/06	0	0.00	2	16.50	16.65	-2	543	-0.37%
2018/07/02	2	16.90	0	0.00	16.50	2	478	0.42%
2018/06/27	0	0.00	5	16.45	16.40	-5	472	-1.06%
2018/06/22	0	0.00	5	16.65	16.40	-5	492	-1.01%
2018/06/14	12	16.98	7	16.77	16.75	5	456	1.09%
2018/06/08	0	0.00	5	16.80	16.75	-5	409	-1.22%
2018/06/06	5	16.70	30	16.60	16.90	-25	408	-6.12%
2018/06/04	15	15.88	1	16.20	16.15	14	381	3.67%
2018/06/01	5	15.65	0	0.00	15.75	5	370	1.35%
2018/05/31	15	15.63	0	0.00	15.65	15	372	4.02%
2018/05/14	0	0.00	1.7	15.37	15.45	-1.7	385	-0.44%
2018/04/16	1	16.15	0	0.00	16.20	1	443	0.23%
2018/04/13	0	0.00	1	16.45	16.35	-1	448	-0.22%
2018/04/11	1	16.25	0	0.00	16.40	1	451	0.22%
2018/04/10	0	0.00	1	16.45	16.40	-1	449	-0.22%
2018/04/09	1	16.25	0	0.00	16.45	1	448	0.22%
2018/03/30	0	0.00	1	16.60	16.60	-1	455	-0.22%
2018/03/29	0	0.00	1	16.70	16.70	-1	454	-0.22%
2018/03/28	0	0.00	1	16.60	16.60	-1	445	-0.22%
2018/03/27	0	0.00	1	16.30	16.40	-1	435	-0.23%
2018/03/23	0	0.00	1	16.00	16.00	-1	428	-0.23%
2018/03/22	0	0.00	20	16.25	16.05	-20	422	-4.73%
2018/03/21	43	16.30	23	16.21	16.40	20	412	4.84%
2018/03/16	1	16.10	0	0.00	15.85	1	395	0.25%
2018/03/13	1	16.00	0	0.00	16.20	1	328	0.30%
2018/02/06	1	16.55	0	0.00	15.90	1	326	0.31%
2018/02/01	0	0.00	1	17.35	17.30	-1	327	-0.31%
2018/01/31	0	0.00	1	17.30	17.35	-1	326	-0.31%
2018/01/30	1	17.45	1	17.60	17.50	0	342	0.00%
2018/01/29	1	17.40	0	0.00	17.40	1	340	0.29%
2018/01/26	1	17.30	2	17.35	17.40	-1	338	-0.30%
2018/01/25	2	17.53	0	0.00	17.35	2	335	0.60%
2018/01/24	1	17.75	1	17.75	17.80	0	327	0.00%
2018/01/23	14	17.96	22	17.89	18.05	-8	318	-2.51%
2018/01/22	0	0.00	2	17.10	17.15	-2	269	-0.74%
2018/01/09	0	0.00	1	17.50	17.40	-1	294	-0.34%
2018/01/04	1	17.40	0	0.00	17.45	1	288	0.35%
2018/01/03	2	17.33	0	0.00	17.35	2	288	0.69%
2018/01/02	1	17.20	1	17.30	17.30	0	289	0.00%