精元 (2387)-統一-城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
63.2
漲跌
▲0.5
漲幅
+0.80%
成交量
1,229張
產業
上市電腦週邊類股
308人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－統一-城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

統一-城中券商分點個股進出
統一-城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
2024/11/20	0	0.00	25	62.92	62.70	-25	862	-2.90%
2024/11/19	25	63.30	16	63.29	63.30	9	842	1.07%
2024/11/18	0	0.00	25	62.66	62.70	-25	812	-3.08%
2024/11/15	66	62.36	6	63.20	62.20	60	804	7.46%
2024/11/14	0	0.00	10	60.90	61.10	-10	700	-1.43%
2024/11/13	0	0.00	10	59.90	60.30	-10	665	-1.50%
2024/11/12	80	58.83	0	0.00	59.70	80	634	12.60%
2024/10/04	1	55.80	0	0.00	56.30	1	849	0.12%
2024/09/30	1	56.00	0	0.00	55.90	1	878	0.11%
2024/09/20	0	0.00	5	57.40	57.60	-5	899	-0.56%
2024/09/13	0	0.00	5	57.10	57.00	-5	921	-0.54%
2024/09/11	5	57.40	10	57.00	56.90	-5	923	-0.54%
2024/09/10	10	59.46	0	0.00	58.40	10	913	1.09%
2024/09/06	5	58.40	0	0.00	58.50	5	908	0.55%
2024/09/05	5	57.60	0	0.00	57.10	5	914	0.55%
2024/08/21	0	0.00	5	59.10	58.90	-5	942	-0.53%
2024/08/20	10	59.82	5	59.50	59.10	5	945	0.53%
2024/08/15	0	0.00	10	58.70	58.50	-10	924	-1.08%
2024/08/13	10	58.35	0	0.00	58.80	10	931	1.07%
2024/07/09	1	57.90	0	0.00	56.50	1	931	0.11%
2024/07/05	1	60.60	0	0.00	60.50	1	878	0.11%
2024/06/26	4	60.40	0	0.00	60.20	4	918	0.44%
2024/06/24	6	60.50	0	0.00	60.30	6	951	0.63%
2024/05/06	0	0.00	10	62.60	62.80	-10	1,880	-0.53%
2024/05/02	20	62.20	10	62.50	62.40	10	1,869	0.53%
2024/04/30	0	0.00	1	61.90	61.70	-1	1,863	-0.05%
2024/04/11	0	0.00	5	62.00	62.10	-5	2,036	-0.25%
2024/04/10	5	62.90	0	0.00	62.70	5	2,056	0.24%
2024/04/01	0	0.00	5	64.50	64.50	-5	2,109	-0.24%
2024/03/29	0	0.00	10	63.20	63.20	-10	2,102	-0.48%
2024/03/25	1	66.30	0	0.00	66.10	1	2,399	0.04%
2024/03/22	0	0.00	28	65.17	65.80	-28	2,405	-1.16%
2024/03/21	20	64.05	10	64.20	64.60	10	2,363	0.42%
2024/03/20	20	64.80	10	63.55	63.60	10	2,403	0.42%
2024/03/18	0	0.00	10	60.60	61.10	-10	3,007	-0.33%
2024/03/08	14	63.65	7	65.50	63.00	7	3,023	0.23%
2024/03/07	8	64.36	10	64.70	64.90	-2	2,993	-0.07%
2024/03/06	10	64.30	0	0.00	64.70	10	2,991	0.33%
2024/03/04	10	64.70	0	0.00	64.10	10	2,941	0.34%
2024/02/26	0	0.00	6	64.12	64.80	-6	2,903	-0.21%
2024/02/22	0	0.00	2	62.70	62.90	-2	2,831	-0.07%
2024/02/20	0	0.00	1	61.90	61.40	-1	2,877	-0.03%
2024/02/19	3	62.30	0	0.00	62.30	3	2,895	0.10%
2024/02/16	1	62.00	80	61.85	61.70	-79	2,911	-2.71%
2024/02/15	13	58.25	8	59.60	59.50	5	2,838	0.18%
2024/02/05	0	0.00	5	56.70	57.20	-5	3,016	-0.17%
2024/01/30	0	0.00	1	56.50	56.50	-1	3,157	-0.03%
2024/01/25	0	0.00	10	56.85	56.80	-10	3,182	-0.31%
2024/01/24	10	57.50	10	57.10	57.10	0	3,194	0.00%
2024/01/18	2	55.05	0	0.00	55.30	2	3,204	0.06%
2024/01/17	7	56.10	0	0.00	55.70	7	3,191	0.22%
2024/01/16	0	0.00	1	56.90	56.80	-1	3,177	-0.03%
2024/01/11	0	0.00	10	56.30	56.80	-10	3,161	-0.32%
2024/01/10	12	57.10	0	0.00	56.50	12	3,174	0.38%
2024/01/09	0	0.00	5	58.60	58.50	-5	3,128	-0.16%
2024/01/08	69	59.46	0	0.00	57.80	69	3,119	2.21%
2024/01/05	1	59.40	0	0.00	59.20	1	3,063	0.03%
2024/01/02	0	0.00	10	59.70	59.50	-10	2,947	-0.34%
2023/12/29	0	0.00	5	59.00	59.40	-5	2,931	-0.17%
2023/12/26	0	0.00	20	58.73	58.60	-20	2,870	-0.70%
2023/12/25	5	59.00	0	0.00	58.10	5	2,862	0.17%
2023/12/21	1	60.80	1	60.10	60.60	0	2,778	0.00%
2023/12/20	28	61.06	5	61.20	60.20	23	2,720	0.85%
2023/12/18	1	57.90	20	58.20	58.10	-19	2,467	-0.77%
2023/12/15	1	59.90	31	59.33	58.50	-30	2,461	-1.22%
2023/12/14	62	62.32	0	0.00	59.50	62	2,421	2.56%
2023/12/13	141	62.47	131	62.80	62.80	10	2,101	0.48%	大買/大賣/
2023/12/11	0	0.00	10	56.90	56.60	-10	1,864	-0.54%
2023/12/07	11	57.16	1	56.50	56.60	10	2,007	0.50%
2023/12/06	10	56.30	0	0.00	56.80	10	2,014	0.50%
2023/12/04	4	56.50	4	56.20	56.20	0	2,025	0.00%
2023/11/22	0	0.00	5	56.72	56.60	-5	2,007	-0.25%
2023/11/17	0	0.00	4	56.85	58.20	-4	1,951	-0.20%
2023/11/16	2	56.80	0	0.00	56.80	2	1,896	0.11%
2023/11/14	13	56.09	19	55.87	56.20	-6	1,814	-0.33%
2023/11/13	23	56.00	12	57.12	55.90	11	1,779	0.62%
2023/11/10	2	51.50	5	53.08	53.70	-3	1,556	-0.19%
2023/10/17	4	48.80	8	48.89	48.70	-4	1,504	-0.27%
2023/10/16	8	48.58	4	48.63	48.80	4	1,505	0.27%
2023/09/20	0	0.00	1	50.00	49.55	-1	1,751	-0.06%
2023/09/18	0	0.00	1	52.10	51.80	-1	1,705	-0.06%
2023/09/15	0	0.00	7	51.50	51.50	-7	1,666	-0.42%
2023/09/14	1	51.50	1	50.70	51.30	0	1,639	0.00%
2023/09/13	2.1	51.18	1	49.95	50.80	1.1	1,572	0.07%
2023/09/11	7	47.74	0	0.00	46.85	7	1,392	0.50%
2023/09/06	0	0.00	7	46.95	46.80	-7	1,314	-0.53%
2023/09/05	7	45.90	0	0.00	46.00	7	1,291	0.54%
2023/08/28	0	0.00	4	44.60	44.50	-4	1,247	-0.32%
2023/08/21	0	0.00	3	44.80	45.00	-3	1,196	-0.25%
2023/08/18	0	0.00	3	44.95	45.00	-3	1,191	-0.25%
2023/08/17	4	45.16	1	45.00	45.15	3	1,181	0.25%
2023/08/16	1	43.90	0	0.00	44.65	1	1,159	0.09%
2023/08/14	6	44.38	0	0.00	43.35	6	1,113	0.54%
2023/07/31	0	0.00	2	43.30	42.35	-2	1,345	-0.15%
2023/07/07	1	44.85	0	0.00	44.65	1	1,341	0.07%
2023/07/06	0	0.00	1	45.50	45.50	-1	1,313	-0.08%
2023/07/04	1	44.00	0	0.00	44.75	1	1,225	0.08%
2023/07/03	1	44.20	0	0.00	44.20	1	1,218	0.08%
2023/06/08	0	0.00	1	41.80	41.80	-1	1,437	-0.07%
2023/06/02	0	0.00	6	41.80	41.95	-6	1,449	-0.41%
2023/05/25	0	0.00	1	40.90	40.90	-1	1,435	-0.07%
2023/05/19	1	40.35	0	0.00	40.35	1	1,418	0.07%
2023/05/16	1	40.40	0	0.00	40.25	1	1,391	0.07%
2023/05/12	5	39.98	5	40.34	40.80	0	1,374	0.00%
2023/05/11	3	39.85	3	40.28	40.00	0	1,346	0.00%
2023/05/10	8	42.93	1	43.05	42.80	7	1,252	0.56%
2023/05/09	0	0.00	2	46.98	47.45	-2	1,109	-0.18%
2023/04/17	0	0.00	10	44.70	44.95	-10	831	-1.20%
2023/04/12	1	44.75	0	0.00	45.00	1	725	0.14%
2023/04/06	0	0.00	5	44.40	44.45	-5	679	-0.74%
2023/03/31	5	44.40	0	0.00	44.30	5	671	0.74%
2023/03/22	0	0.00	1	43.70	43.60	-1	554	-0.18%
2023/03/21	7	43.45	0	0.00	43.55	7	520	1.35%
2023/03/20	5	41.56	3	41.42	42.05	2	463	0.43%
2023/03/06	0	0.00	1	40.10	40.00	-1	446	-0.22%
2023/02/14	1	38.70	0	0.00	38.65	1	578	0.17%
2023/02/09	1	38.70	0	0.00	38.65	1	610	0.16%
2023/02/08	0	0.00	10	39.05	39.10	-10	606	-1.65%
2022/12/30	0	0.00	1	38.05	38.05	-1	682	-0.15%
2022/12/16	0	0.00	2	40.85	40.80	-2	767	-0.26%
2022/12/09	2	41.60	0	0.00	40.75	2	890	0.22%
2022/12/06	1	41.10	0	0.00	41.00	1	950	0.11%
2022/11/11	10	40.45	0	0.00	40.25	10	980	1.02%
2022/11/10	2	39.88	2	40.15	40.25	0	954	0.00%
2022/11/01	0	0.00	1	36.90	37.35	-1	1,066	-0.09%
2022/10/25	1	35.00	1	34.95	35.25	0	1,082	0.00%
2022/10/20	1	35.30	0	0.00	35.00	1	1,099	0.09%
2022/09/21	0	0.00	3	39.70	39.60	-3	1,208	-0.25%
2022/09/20	1	41.00	0	0.00	40.85	1	1,180	0.08%
2022/09/19	3	41.30	1	41.60	41.60	2	1,142	0.18%
2022/09/16	0	0.00	3	41.30	40.80	-3	1,105	-0.27%
2022/09/15	3	40.48	0	0.00	40.40	3	1,070	0.28%
2022/09/14	2	39.10	0	0.00	40.25	2	1,041	0.19%
2022/09/13	0	0.00	2	40.00	39.80	-2	1,021	-0.20%
2022/08/26	0	0.00	1	39.30	38.65	-1	876	-0.11%
2022/08/19	1	37.70	0	0.00	37.60	1	821	0.12%
2022/07/25	10	38.08	25	38.06	38.00	-15	581	-2.58%
2022/07/22	15	38.40	1	38.40	38.40	14	573	2.44%
2022/07/21	0	0.00	10	38.35	38.35	-10	555	-1.80%
2022/07/20	1	37.75	5	37.20	37.50	-4	535	-0.75%
2022/07/19	0	0.00	0	37.10	37.00	0	524	0.00%
2022/07/18	5	37.45	1	37.35	37.50	4	516	0.78%
2022/07/15	16	38.60	15	38.40	38.40	1	500	0.20%
2022/07/14	22	38.25	12	37.80	38.20	10	422	2.37%
2022/06/08	0	0.00	0	38.50	38.30	0	369	0.00%
2022/05/31	0	37.50	0	0.00	37.50	0	407	0.00%
2022/05/17	0	0.00	1	36.70	36.70	-1	418	-0.24%
2022/05/06	1	36.25	0	0.00	36.40	1	422	0.24%
2022/04/14	0	0.00	9	41.08	41.20	-9	460	-1.95%
2022/04/13	9	40.85	0	0.00	40.85	9	472	1.91%
2022/04/07	0	0.00	1	41.20	40.50	-1	646	-0.15%
2022/04/01	0	0.00	40	41.09	41.55	-40	684	-5.85%
2022/03/31	0	0.00	11	41.69	41.50	-11	692	-1.59%
2022/03/29	0	0.00	10	42.00	41.90	-10	698	-1.43%
2022/03/28	0	0.00	30	41.10	42.15	-30	707	-4.24%
2022/03/24	0	0.00	10	41.95	41.95	-10	728	-1.37%
2022/03/18	0	0.00	10	40.95	41.10	-10	762	-1.31%
2022/03/09	0	0.00	10	39.56	39.55	-10	1,164	-0.86%
2022/02/22	0	0.00	1	42.30	42.15	-1	1,285	-0.08%
2022/02/21	1	43.65	0	0.00	43.40	1	1,280	0.08%
2022/02/15	0	0.00	3	43.70	43.45	-3	1,305	-0.23%
2022/02/09	1	44.65	0	0.00	44.90	1	1,305	0.08%
2022/02/08	2	44.20	0	0.00	44.40	2	1,303	0.15%
2022/02/07	1	43.65	0	0.00	44.00	1	1,301	0.08%
2022/01/12	0	0.00	40	46.32	46.30	-40	1,298	-3.08%
2022/01/11	0	0.00	40	46.55	46.80	-40	1,300	-3.08%
2022/01/10	1	46.75	10	46.80	46.95	-9	1,293	-0.70%
2022/01/07	0	0.00	40	46.27	46.30	-40	1,290	-3.10%
2022/01/06	0	0.00	20	47.08	47.00	-20	1,279	-1.56%
2022/01/05	1	47.55	4	47.78	47.65	-3	1,272	-0.24%
2022/01/04	70	49.14	2	48.78	48.80	68	1,248	5.45%
2022/01/03	90	48.68	0	0.00	48.85	90	1,180	7.63%
2021/12/30	36	47.99	0	0.00	47.70	36	1,136	3.17%
2021/12/29	10	46.31	1	46.75	46.75	9	1,114	0.81%
2021/12/28	40	46.51	0	0.00	46.60	40	1,106	3.62%
2021/12/27	31	44.98	1	44.90	44.90	30	1,081	2.77%
2021/12/23	0	0.00	1	45.00	45.00	-1	1,067	-0.09%
2021/12/13	1	46.40	1	47.05	46.50	0	1,005	0.00%
2021/12/09	1	48.50	0	0.00	48.75	1	964	0.10%
2021/12/08	12	49.09	12	48.79	49.30	0	929	0.00%
2021/12/07	15	48.40	101	48.85	50.30	-86	800	-10.75%	大賣/
2021/12/06	12	45.98	0	0.00	45.80	12	632	1.90%
2021/12/03	2	46.18	1	45.75	46.45	1	626	0.16%
2021/12/02	1	46.50	1	47.45	45.90	0	615	0.00%
2021/12/01	78	46.66	1	46.30	46.95	77	594	12.95%
2021/11/17	0	0.00	1	43.80	44.35	-1	495	-0.20%
2021/11/16	1	43.50	10	43.45	43.85	-9	492	-1.83%
2021/11/11	10	42.65	0	0.00	42.25	10	547	1.83%
2021/11/02	2	43.45	0	0.00	43.00	2	717	0.28%
2021/10/13	0	0.00	2	42.38	42.70	-2	1,371	-0.15%
2021/09/24	0	0.00	2	46.30	46.60	-2	1,585	-0.13%
2021/09/23	0	0.00	8	45.90	45.90	-8	1,587	-0.50%
2021/09/10	10	45.80	0	0.00	46.00	10	1,627	0.61%
2021/08/17	1	48.50	0	0.00	47.85	1	1,753	0.06%
2021/08/13	0	0.00	1	50.60	50.60	-1	1,713	-0.06%
2021/08/06	0	0.00	15	54.80	54.60	-15	1,734	-0.86%
2021/08/05	0	0.00	2	55.75	55.70	-2	1,740	-0.11%
2021/07/30	0	0.00	10	58.00	55.30	-10	1,777	-0.56%
2021/07/29	10	56.70	0	0.00	54.50	10	1,735	0.58%
2021/07/27	17	59.72	1	57.70	57.60	16	1,731	0.92%
2021/07/22	1	57.80	0	0.00	57.50	1	1,426	0.07%
2021/07/13	0	0.00	2	52.30	52.50	-2	1,298	-0.15%
2021/07/12	1	50.00	0	0.00	50.00	1	1,252	0.08%
2021/07/09	2	50.90	0	0.00	50.50	2	1,229	0.16%
2021/05/13	2	53.30	2	54.30	53.40	0	1,995	0.00%
2021/05/12	0	0.00	1	54.90	54.40	-1	2,013	-0.05%
2021/04/20	0	0.00	1	63.90	63.90	-1	3,057	-0.03%
2021/04/19	0.3	63.50	0	0.00	63.90	0.3	3,074	0.01%
2021/04/13	1	65.30	0	0.00	64.10	1	3,112	0.03%
2021/04/07	4	66.50	4	66.30	66.40	0	3,100	0.00%
2021/03/30	0	0.00	1	65.80	65.80	-1	3,170	-0.03%
2021/03/24	2	67.15	0	0.00	66.60	2	3,182	0.06%
2021/03/22	1	69.00	0	0.00	69.10	1	3,030	0.03%
2021/03/19	1	69.60	0	0.00	69.80	1	3,003	0.03%
2021/03/18	0	0.00	0.3	69.00	69.20	-0.3	2,957	-0.01%
2021/03/17	1	67.50	0	0.00	68.20	1	2,960	0.03%
2021/02/05	0	0.00	2	64.60	64.20	-2	4,058	-0.05%
2021/02/03	0.3	65.10	0	0.00	65.50	0.3	4,150	0.01%
2021/01/29	1	67.00	2	68.30	66.70	-1	4,422	-0.02%
2021/01/28	6	69.73	3	69.00	68.70	3	4,302	0.07%
2021/01/27	4.1	66.71	0	0.00	66.30	4.1	4,085	0.10%
2021/01/20	1	63.50	0	0.00	63.80	1	3,926	0.03%
2021/01/19	0	0.00	1	66.50	66.90	-1	3,938	-0.03%
2021/01/18	0	0.00	5	65.30	66.90	-5	3,929	-0.13%
2021/01/15	1	66.10	0	0.00	65.90	1	3,882	0.03%
2021/01/13	5	62.40	0	0.00	62.00	5	4,401	0.11%
2020/12/31	1	64.90	0	0.00	64.90	1	5,063	0.02%
2020/12/28	0	0.00	8	64.90	64.80	-8	5,272	-0.15%
2020/12/25	8	65.78	1	65.60	64.70	7	5,363	0.13%
2020/12/24	2	66.00	5	65.34	65.80	-3	5,420	-0.06%
2020/12/23	12	64.57	9	64.77	64.70	3	5,408	0.06%
2020/12/11	1	64.60	1	65.90	63.30	0	6,513	0.00%
2020/12/10	1	65.90	1.7	65.76	65.30	-0.7	6,504	-0.01%
2020/12/09	1.7	64.60	0	0.00	63.90	1.7	6,436	0.03%
2020/12/07	1	61.70	1	61.80	61.80	0	6,635	0.00%
2020/12/03	1	64.00	1	63.90	63.80	0	6,785	0.00%
2020/11/30	0	0.00	1	69.50	70.50	-1	6,897	-0.01%
2020/11/26	0	0.00	10	70.30	69.40	-10	7,336	-0.14%
2020/11/25	13	70.22	11	71.35	69.70	2	7,796	0.03%
2020/11/24	8	70.45	21	70.37	70.40	-13	7,972	-0.16%
2020/11/23	22	70.70	0	0.00	71.50	22	8,254	0.27%
2020/11/17	0	0.00	1	69.30	68.40	-1	9,244	-0.01%
2020/11/16	3	69.80	2	69.15	68.70	1	9,482	0.01%
2020/11/12	0	0.00	1	68.50	68.00	-1	9,926	-0.01%
2020/11/10	1	67.90	1	69.40	68.10	0	10,724	0.00%
2020/11/09	1	68.20	2	68.55	68.90	-1	11,240	-0.01%
2020/11/06	4	67.88	1	68.00	67.70	3	11,460	0.03%
2020/11/05	0	0.00	1	66.60	66.30	-1	11,486	-0.01%
2020/11/04	0	0.00	4	65.30	66.80	-4	11,654	-0.03%
2020/11/03	1	65.90	0	0.00	65.00	1	11,901	0.01%
2020/11/02	1	63.60	0	0.00	64.40	1	12,139	0.01%
2020/10/29	1	64.20	0	0.00	65.00	1	12,730	0.01%
2020/10/28	2	66.00	0	0.00	66.20	2	12,750	0.02%
2020/10/27	1	65.60	0	0.00	68.00	1	12,776	0.01%
2020/10/26	1	67.00	1	68.50	66.90	0	13,043	0.00%
2020/10/22	1	69.10	1	68.30	68.40	0	13,282	0.00%
2020/10/21	15	70.92	14	70.81	69.50	1	13,215	0.01%
2020/10/20	1	70.10	0	0.00	71.00	1	12,729	0.01%
2020/10/14	0	0.00	158	69.60	71.90	-158	12,530	-1.26%	大賣/鉅額交易
2020/10/13	5	70.30	6	70.85	70.20	-1	12,454	-0.01%
2020/10/12	1	68.80	2	68.95	68.00	-1	12,348	-0.01%
2020/10/08	21	68.70	1	68.70	68.90	20	12,348	0.16%
2020/10/07	1	67.20	8	67.40	69.50	-7	12,275	-0.06%
2020/10/06	1	66.70	7	67.81	66.40	-6	12,241	-0.05%
2020/10/05	5	66.20	6	66.78	66.70	-1	12,298	-0.01%
2020/09/30	36	63.74	2	65.00	65.20	34	12,311	0.28%
2020/09/29	3	64.47	1	66.50	63.70	2	12,351	0.02%
2020/09/28	2	65.20	0	0.00	65.20	2	12,376	0.02%
2020/09/25	18	66.08	19	65.69	65.00	-1	12,408	-0.01%
2020/09/24	20	71.07	58	70.01	68.00	-38	12,452	-0.31%
2020/09/23	10	71.36	33	70.86	71.90	-23	12,462	-0.18%
2020/09/22	2	69.65	42	69.56	68.60	-40	12,353	-0.32%
2020/09/21	49	70.53	5	70.56	71.20	44	12,464	0.35%
2020/09/18	8	72.10	46	72.34	70.60	-38	12,363	-0.31%
2020/09/17	23	70.98	84	72.46	71.10	-61	12,289	-0.50%
2020/09/16	110	69.01	2	68.00	70.30	108	12,113	0.89%	大買/鉅額交易
2020/09/15	17	68.52	1	69.00	66.80	16	12,036	0.13%
2020/09/11	35	69.16	26	67.34	66.60	9	12,511	0.07%
2020/09/10	37	71.71	4	72.30	69.50	33	12,547	0.26%
2020/09/09	5	69.20	2	69.95	71.00	3	12,540	0.02%
2020/09/08	20	70.69	24	71.33	70.20	-4	12,480	-0.03%
2020/09/07	10	69.40	5	71.00	68.50	5	12,342	0.04%
2020/09/04	12	69.19	0	0.00	70.50	12	12,320	0.10%
2020/09/03	22	71.09	2	71.70	70.50	20	12,474	0.16%
2020/09/02	62	72.82	4	72.65	73.00	58	12,380	0.47%
2020/09/01	32	75.27	34	73.13	72.50	-2	12,242	-0.02%
2020/08/31	22	71.75	167	73.42	73.50	-145	11,881	-1.22%	大賣/鉅額交易
2020/08/28	17	68.64	9	68.52	69.30	8	11,452	0.07%
2020/08/27	9	68.90	23	69.56	66.80	-14	11,349	-0.12%
2020/08/26	18	67.91	8	68.09	68.10	10	11,088	0.09%
2020/08/25	143	67.46	20	68.01	68.00	123	10,874	1.13%	大買/鉅額交易
2020/08/24	2	63.60	0.1	63.80	63.90	1.9	10,490	0.02%
2020/08/21	14	63.62	19	64.37	62.80	-5	10,397	-0.05%
2020/08/20	19	61.22	3	62.00	62.60	16	10,254	0.16%
2020/08/19	19	68.70	19	65.76	65.30	0	10,087	0.00%
2020/08/18	21	69.45	12	69.95	67.40	9	9,851	0.09%
2020/08/17	14	68.94	27	69.76	72.50	-13	9,610	-0.14%
2020/08/14	6	63.50	6	64.25	68.40	0	9,199	0.00%
2020/08/13	15	62.45	14	63.79	62.20	1	8,769	0.01%
2020/08/12	15	57.82	14	56.63	59.00	1	8,148	0.01%
2020/08/11	6	54.20	19	54.96	53.70	-13	7,837	-0.17%
2020/08/10	19	54.35	0	0.00	54.50	19	7,687	0.25%
2020/08/07	11	53.46	15	53.89	53.80	-4	7,532	-0.05%
2020/08/06	4	51.65	11	52.95	50.80	-7	7,271	-0.10%
2020/08/05	2	49.70	58	50.18	52.40	-56	7,014	-0.80%
2020/08/04	8	48.36	261	48.77	47.65	-253	6,718	-3.77%	大賣/鉅額交易
2020/08/03	68	47.06	0	0.00	46.90	68	6,440	1.06%
2020/07/31	48	46.76	14	46.62	46.55	34	6,389	0.53%
2020/07/30	41	46.58	236	46.39	46.75	-195	6,358	-3.07%	大賣/鉅額交易
2020/07/29	197	45.81	239	45.47	46.50	-42	6,142	-0.68%	大買/大賣/
2020/07/28	57	43.38	275	43.10	42.95	-218	5,892	-3.70%	大賣/鉅額交易
2020/07/27	0	0.00	11	43.25	42.50	-11	5,856	-0.19%
2020/07/24	5	41.50	17	42.29	41.65	-12	5,849	-0.21%
2020/07/23	30	41.86	192	42.28	41.85	-162	5,884	-2.75%	大賣/鉅額交易
2020/07/22	0	0.00	9	41.97	42.20	-9	5,902	-0.15%
2020/07/21	116.3	40.19	6	40.23	40.25	110.3	5,859	1.88%	大買/鉅額交易
2020/07/20	5.1	38.92	0	0.00	40.00	5.1	5,885	0.09%
2020/07/17	20	39.85	44	39.85	39.30	-24	5,909	-0.41%
2020/07/16	11	40.01	80	38.97	39.45	-69	5,928	-1.16%
2020/07/15	20	40.54	0	0.00	39.80	20	5,889	0.34%
2020/07/14	61	41.09	7	41.24	40.80	54	5,915	0.91%
2020/07/13	398	42.42	0	0.00	41.75	398	5,899	6.75%	大買/鉅額交易
2020/07/10	35	42.31	21	43.10	41.70	14	5,862	0.24%
2020/07/09	0	0.00	20	44.66	44.95	-20	5,790	-0.35%
2020/07/08	77	44.23	121	44.92	44.75	-44	5,739	-0.77%	大賣/
2020/07/07	113	42.69	11	42.95	42.75	102	5,627	1.81%	大買/鉅額交易
2020/07/06	114	42.69	3	41.75	42.80	111	5,554	2.00%	大買/鉅額交易
2020/07/03	5	43.10	13	41.85	41.75	-8	5,510	-0.15%
2020/07/02	0	0.00	3	41.60	41.25	-3	5,425	-0.06%
2020/07/01	9	39.48	0	0.00	39.30	9	5,310	0.17%
2020/06/30	15	38.63	12	38.59	40.10	3	5,257	0.06%
2020/06/29	0	0.00	9	37.52	37.80	-9	5,209	-0.17%
2020/06/24	0	0.00	1	37.25	37.15	-1	5,224	-0.02%
2020/06/23	9	37.88	21	37.94	37.50	-12	5,231	-0.23%
2020/06/19	21	37.67	32	38.41	37.85	-11	5,180	-0.21%
2020/06/18	6	38.17	306	38.70	39.45	-300	4,987	-6.01%	大賣/鉅額交易
2020/06/17	7	35.94	10	36.11	35.90	-3	4,669	-0.06%
2020/06/16	1.2	34.53	1	34.40	34.55	0.2	4,502	0.00%
2020/06/15	2	33.50	0	0.00	33.15	2	4,405	0.05%
2020/06/11	2	35.08	1	35.15	33.65	1	4,454	0.02%
2020/06/10	30	36.90	14	37.09	35.55	16	4,425	0.36%
2020/06/09	0	0.00	32	36.78	36.65	-32	4,268	-0.75%
2020/06/08	1	36.00	2	36.08	35.65	-1	4,266	-0.02%
2020/06/05	23	36.27	67	35.95	35.50	-44	4,345	-1.01%
2020/06/04	5	34.85	23	35.73	35.85	-18	4,346	-0.41%
2020/06/03	36	35.79	85	35.91	34.90	-49	4,323	-1.13%
2020/06/02	4.8	35.36	137	34.18	35.05	-132.2	4,203	-3.15%	大賣/鉅額交易
2020/06/01	104	35.43	10	35.48	35.50	94	4,134	2.27%	大買/
2020/05/29	401	35.52	98	35.88	36.15	303	4,056	7.47%	大買/鉅額交易
2020/05/28	197	34.40	48	34.80	35.00	149	3,942	3.78%	大買/鉅額交易
2020/05/27	22	33.83	10	33.98	33.45	12	3,800	0.32%
2020/05/26	30	33.39	5	33.20	33.25	25	3,756	0.67%
2020/05/25	2	31.78	2	32.38	32.80	0	3,677	0.00%
2020/05/22	3	32.10	1	32.00	31.20	2	3,647	0.05%
2020/05/21	1	31.60	0	0.00	31.90	1	3,642	0.03%
2020/05/20	1	29.60	1	29.05	29.10	0	3,580	0.00%
2020/05/18	2	28.85	2	29.25	28.75	0	3,564	0.00%
2020/05/15	0	0.00	2	29.75	28.85	-2	3,583	-0.06%
2020/05/14	1	30.80	0	0.00	29.90	1	3,546	0.03%
2020/05/12	1	32.55	0	0.00	32.35	1	3,502	0.03%
2020/05/11	1	32.00	1	33.00	32.00	0	3,488	0.00%
2020/05/08	0	0.00	3	33.55	32.80	-3	3,435	-0.09%
2020/05/07	0	0.00	2	33.15	33.25	-2	3,423	-0.06%
2020/05/06	11	33.63	17	33.22	33.20	-6	3,421	-0.18%
2020/05/05	19	33.54	30	33.69	34.00	-11	3,389	-0.32%
2020/05/04	20	32.55	12	32.20	32.20	8	3,290	0.24%
2020/04/30	6	33.05	0	0.00	33.45	6	3,289	0.18%
2020/04/29	19	33.67	7	33.97	33.40	12	3,270	0.37%
2020/04/28	2	32.15	1	32.45	33.30	1	3,216	0.03%
2020/04/27	1	31.85	17	31.65	32.20	-16	3,203	-0.50%
2020/04/24	8	30.98	0	0.00	31.00	8	3,252	0.25%
2020/04/23	9	31.09	6	31.05	31.65	3	3,276	0.09%
2020/04/22	3	30.30	19	30.41	30.80	-16	3,273	-0.49%
2020/04/17	1	32.60	3	32.17	32.00	-2	3,225	-0.06%
2020/04/16	0.1	31.80	0	0.00	32.00	0.1	3,168	0.00%
2020/04/15	0	0.00	1	31.65	31.95	-1	3,167	-0.03%
2020/04/14	1	30.90	0	0.00	31.50	1	3,148	0.03%
2020/04/09	10	32.23	13	31.51	31.30	-3	3,082	-0.10%
2020/04/08	3	31.50	1	31.15	31.50	2	3,068	0.07%
2020/04/07	3	30.13	1	29.95	30.55	2	3,067	0.07%
2020/04/06	0	0.00	3	26.77	27.80	-3	2,988	-0.10%
2020/04/01	6	25.73	0	0.00	25.30	6	2,921	0.21%
2020/03/31	7	27.06	4	25.79	26.55	3	2,890	0.10%
2020/03/30	1	24.30	1	23.70	25.10	0	2,764	0.00%
2020/03/27	2	24.35	2	24.10	24.00	0	2,750	0.00%
2020/03/26	0	0.00	2	23.35	24.50	-2	2,734	-0.07%
2020/03/25	7	23.07	2	23.35	22.85	5	2,835	0.18%
2020/03/24	2	22.00	3	21.90	22.15	-1	3,032	-0.03%
2020/03/23	3	21.07	0	0.00	20.90	3	3,120	0.10%
2020/03/19	1	21.80	0	0.00	21.80	1	3,453	0.03%
2020/03/17	1	25.40	15	26.81	25.40	-14	3,991	-0.35%
2020/03/16	0	0.00	2	30.63	28.20	-2	3,997	-0.05%
2020/03/13	1	29.75	5	29.25	31.25	-4	3,945	-0.10%
2020/03/12	24	32.86	19	33.10	32.50	5	3,852	0.13%
2020/03/11	35	34.85	26	35.08	35.45	9	3,867	0.23%
2020/03/10	0	0.00	6	30.35	32.65	-6	3,761	-0.16%
2020/03/02	0	0.00	2	32.20	32.25	-2	3,682	-0.05%
2020/02/27	2	32.65	2	31.90	31.90	0	3,673	0.00%
2020/02/26	1	33.45	1	33.05	33.05	0	3,640	0.00%
2020/02/24	1	34.45	0	0.00	33.50	1	3,605	0.03%
2020/02/20	0	0.00	1	35.75	35.25	-1	3,588	-0.03%
2020/02/19	0.8	35.50	0	0.00	35.70	0.8	3,622	0.02%
2020/02/18	3	35.15	0	0.00	35.15	3	3,641	0.08%
2020/02/14	0.2	36.60	0	0.00	36.80	0.2	3,669	0.00%
2020/02/13	0.5	35.70	1	36.80	35.90	-0.6	3,692	-0.01%
2020/02/12	1.2	36.50	2	36.58	36.70	-0.8	3,786	-0.02%
2020/02/11	1	36.15	0	0.00	36.00	1	3,835	0.03%
2020/02/07	1	37.40	0	0.00	36.30	1	3,899	0.03%
2020/02/06	0	0.00	2	38.10	37.90	-2	3,939	-0.05%
2020/02/05	1	37.05	3	36.87	36.80	-2	3,955	-0.05%
2020/02/04	2	36.85	5	37.48	37.75	-3	4,067	-0.07%
2020/02/03	1	34.70	6	35.67	36.50	-5	4,168	-0.12%
2020/01/31	0.7	37.00	0	0.00	37.20	0.7	4,529	0.02%
2020/01/30	7	37.89	0	0.00	37.50	7	4,568	0.15%
2020/01/20	5	41.32	14	41.56	41.60	-9	4,567	-0.20%
2020/01/17	5	40.05	11	40.33	39.90	-6	4,563	-0.13%
2020/01/16	1	39.35	1	38.90	39.30	0	4,610	0.00%
2020/01/15	3	38.28	2	38.60	38.30	1	4,674	0.02%
2020/01/14	9	37.78	2	38.10	38.50	7	4,783	0.15%
2020/01/09	1	36.10	0	0.00	35.90	1	5,147	0.02%
2020/01/03	1	37.55	0	0.00	37.30	1	6,787	0.01%
2019/12/31	3	38.70	3	39.00	39.00	0	7,504	0.00%
2019/12/30	2.9	39.65	0	0.00	39.85	2.9	7,489	0.04%
2019/12/27	1.1	39.24	2	39.75	39.20	-1	7,535	-0.01%
2019/12/26	1.6	39.40	1	39.60	39.75	0.6	7,616	0.01%
2019/12/25	3	39.55	10	39.70	39.70	-7	7,639	-0.09%
2019/12/24	11	39.63	8	39.96	39.70	3	7,703	0.04%
2019/12/23	7.7	39.20	10	39.15	39.00	-2.3	7,707	-0.03%
2019/12/20	15	39.59	13	39.46	39.80	2	7,716	0.03%
2019/12/19	50	39.72	21	40.14	39.05	29	7,609	0.38%
2019/12/18	19.1	43.24	40	43.37	43.35	-20.9	7,431	-0.28%
2019/12/17	4	42.78	15	42.79	43.10	-11	7,484	-0.15%
2019/12/16	51	43.09	21	43.07	43.20	30	7,401	0.41%
2019/12/13	18	41.94	33	41.85	41.15	-15	7,155	-0.21%
2019/12/12	4	39.00	46	39.90	40.85	-42	6,894	-0.61%
2019/12/11	40	37.86	0	0.00	37.80	40	6,651	0.60%
2019/12/06	0	0.00	7	37.44	36.90	-7	7,213	-0.10%
2019/12/03	0	0.00	1	35.60	35.75	-1	7,256	-0.01%
2019/12/02	1.2	35.20	0	0.00	35.40	1.2	7,328	0.02%
2019/11/29	1	36.30	0	0.00	36.10	1	7,345	0.01%
2019/11/28	0	0.00	1	36.65	36.85	-1	7,385	-0.01%
2019/11/27	8.6	36.89	4	36.95	36.50	4.6	7,443	0.06%
2019/11/15	2	37.15	0	0.00	36.80	2	8,235	0.02%
2019/11/14	1	37.05	11	37.10	37.15	-10	8,468	-0.12%
2019/11/12	0	0.00	4	36.60	36.85	-4	8,846	-0.05%
2019/11/11	20	36.50	10	36.82	36.40	10	9,150	0.11%
2019/11/06	15	37.70	0	0.00	38.00	15	9,661	0.16%
2019/11/05	2	38.20	4	38.05	38.20	-2	9,871	-0.02%
2019/11/04	4	37.55	4	38.18	37.55	0	10,207	0.00%
2019/11/01	0.3	37.75	3	37.00	38.00	-2.7	10,398	-0.03%
2019/10/31	0	0.00	5	38.55	37.40	-5	10,604	-0.05%
2019/10/30	50	39.00	13	39.67	37.60	37	11,345	0.33%
2019/10/25	8	42.51	6	41.77	41.50	2	11,500	0.02%
2019/10/24	1	43.15	1	43.35	43.10	0	11,493	0.00%
2019/10/23	7	44.49	3	44.62	43.80	4	11,480	0.03%
2019/10/22	1	43.15	2	43.58	43.90	-1	11,430	-0.01%
2019/10/21	4	44.61	3	45.80	44.20	1	11,398	0.01%
2019/10/17	19	44.30	7	44.42	44.55	12	11,485	0.10%
2019/10/16	218	45.72	22	44.43	43.50	196	11,466	1.71%	大買/鉅額交易
2019/10/15	15.7	42.31	13	42.24	43.45	2.7	10,853	0.03%
2019/10/14	6	40.17	18	40.88	39.50	-12	10,371	-0.12%
2019/10/09	10	38.65	1.8	38.66	38.35	8.2	10,313	0.08%
2019/10/08	7	38.49	6	40.52	37.30	1	10,275	0.01%
2019/10/07	3	38.42	4	38.59	39.60	-1	9,884	-0.01%
2019/10/02	2	37.55	1	37.60	37.45	1	9,920	0.01%
2019/09/25	1	36.70	0	0.00	37.65	1	10,105	0.01%
2019/09/24	18.7	37.55	18	37.59	37.40	0.7	10,136	0.01%
2019/09/23	1	37.95	0	0.00	37.40	1	10,108	0.01%
2019/09/20	0	0.00	6	38.93	38.45	-6	10,035	-0.06%
2019/09/19	1	37.85	2	37.83	37.75	-1	9,852	-0.01%
2019/09/18	0	0.00	4	37.49	37.25	-4	9,804	-0.04%
2019/09/17	1	37.35	5	37.40	37.15	-4	9,763	-0.04%
2019/09/16	1	38.20	1	38.35	38.20	0	9,684	0.00%
2019/09/12	1	40.30	0	0.00	39.20	1	9,625	0.01%
2019/09/11	0	0.00	2	38.68	39.00	-2	9,314	-0.02%
2019/09/10	3	36.87	2	35.90	37.65	1	9,092	0.01%
2019/09/09	0	0.00	1	37.70	36.90	-1	8,909	-0.01%
2019/09/06	0.7	37.10	7	37.89	37.35	-6.3	8,868	-0.07%
2019/09/05	7	37.43	2	38.15	37.80	5	8,807	0.06%
2019/09/04	1	36.85	0	0.00	36.65	1	8,716	0.01%
2019/09/03	1	37.20	0	0.00	37.20	1	8,612	0.01%
2019/09/02	1	37.25	0	0.00	38.20	1	8,549	0.01%
2019/08/21	2	38.75	0	0.00	41.50	2	7,702	0.03%
2019/08/20	11	40.55	0	0.00	40.10	11	7,552	0.15%
2019/08/19	8	42.52	5	43.50	41.90	3	7,402	0.04%
2019/08/16	10	41.77	23	41.74	41.70	-13	7,134	-0.18%
2019/08/15	22	39.68	10	39.76	39.50	12	6,816	0.18%
2019/08/14	10	40.88	16	40.60	40.50	-6	6,681	-0.09%
2019/08/13	13	37.05	11	39.04	38.60	2	6,335	0.03%
2019/08/12	17	39.44	14	39.27	37.50	3	6,146	0.05%
2019/08/08	15	36.50	16	37.64	39.25	-1	5,860	-0.02%
2019/08/07	3	36.77	7	37.46	35.70	-4	5,612	-0.07%
2019/08/06	19	34.76	18	36.08	36.00	1	5,343	0.02%
2019/08/05	3	38.28	2	38.05	37.40	1	4,944	0.02%
2019/08/02	14	40.80	8	41.74	39.55	6	4,705	0.13%
2019/08/01	17	41.80	60	40.81	42.90	-43	4,364	-0.99%
2019/07/31	41	37.76	41	38.35	39.90	0	3,490	0.00%
2019/07/30	11	36.77	103	35.92	36.75	-92	3,115	-2.95%	大賣/
2019/07/29	1	33.40	0	0.00	33.95	1	2,843	0.04%
2019/07/26	123	33.86	4	33.84	33.55	119	2,786	4.27%	大買/鉅額交易
2019/07/25	6	32.88	26	33.54	32.80	-20	2,671	-0.75%
2019/07/24	5.4	34.00	0	0.00	34.20	5.4	2,579	0.21%
2019/07/23	1	33.50	7	33.60	33.95	-6	2,509	-0.24%
2019/07/22	12	33.50	6	34.04	33.55	6	2,412	0.25%
2019/07/19	10	32.20	25	31.15	32.80	-15	2,226	-0.67%
2019/07/18	31	31.61	11	32.18	30.30	20	2,079	0.96%
2019/07/17	10	30.00	3	28.63	30.00	7	1,856	0.38%
2019/07/16	22.5	27.07	22.6	26.93	27.30	-0.1	1,670	-0.01%
2019/07/15	6	26.25	26	26.22	26.40	-20	1,554	-1.29%
2019/07/12	8.5	25.13	8	26.70	25.20	0.5	1,419	0.03%
2019/07/11	18	25.51	0	0.00	25.40	18	1,318	1.36%
2019/07/10	29	25.55	28	25.64	25.40	1	1,228	0.08%
2019/07/09	35	25.95	34	25.87	26.50	1	1,049	0.10%
2019/07/08	59	24.81	59	24.70	25.80	0	890	0.00%
2019/07/05	1	24.35	1	23.80	24.50	0	770	0.00%
2019/07/04	11	23.33	11	23.17	23.25	0	667	0.00%
2019/07/03	6	22.05	6	22.15	22.80	0	561	0.00%
2019/07/02	2.2	21.65	1	21.15	21.95	1.2	440	0.27%
2019/07/01	1	20.75	3	19.10	20.90	-2	329	-0.61%
2019/06/28	4.9	18.92	17	18.74	19.00	-12.1	253	-4.78%
2019/06/27	2	18.35	2	18.65	18.45	0	239	0.00%
2019/06/26	0.5	17.70	0	0.00	17.80	0.5	227	0.22%
2019/06/25	0	0.00	1	17.80	17.85	-1	232	-0.43%
2019/06/24	1	17.70	0	0.00	17.80	1	240	0.41%
2019/06/21	0.2	17.70	3	17.85	17.80	-2.8	246	-1.15%
2019/06/20	2.3	17.75	0	0.00	17.85	2.3	249	0.93%
2019/06/19	0.9	17.75	0	0.00	17.85	0.9	255	0.36%
2019/06/17	0	0.00	1	17.80	17.90	-1	268	-0.37%
2019/06/14	0.3	17.70	0	0.00	17.80	0.3	282	0.10%
2019/06/13	0.1	17.65	0	0.00	17.75	0.1	287	0.03%
2019/06/12	0	0.00	27	17.70	17.70	-27	296	-9.09%
2019/06/11	27.4	18.00	0	0.00	18.10	27.4	297	9.19%
2019/06/06	1	17.85	1	17.80	17.90	0	298	0.00%
2019/06/05	1.2	17.65	2	17.80	17.75	-0.8	294	-0.29%
2019/06/04	0	0.00	2	17.80	17.70	-2	294	-0.68%
2019/06/03	1.7	17.65	0	0.00	17.75	1.7	292	0.58%
2019/05/31	1	17.60	0	0.00	17.65	1	292	0.34%
2019/05/30	0.4	17.45	0	0.00	17.50	0.4	293	0.14%
2019/05/29	0	0.00	15	17.25	17.25	-15	298	-5.03%
2019/05/28	15.4	17.40	0	0.00	17.50	15.4	301	5.11%
2019/05/24	0.4	17.45	2	17.50	17.50	-1.6	311	-0.53%
2019/05/23	2.2	17.40	2	17.50	17.50	0.2	312	0.05%
2019/05/22	2.4	17.45	0	0.00	17.55	2.4	309	0.79%
2019/05/21	0.2	17.40	12	17.50	17.50	-11.8	312	-3.78%
2019/05/20	12.3	17.50	1	17.60	17.60	11.3	312	3.62%
2019/05/17	0.8	17.65	4	17.75	17.75	-3.2	314	-1.03%
2019/05/16	4.1	17.75	0	0.00	17.85	4.1	312	1.33%
2019/05/15	0	0.00	25	17.60	17.60	-25	310	-8.04%
2019/05/14	14.3	17.85	0	0.00	17.95	14.3	310	4.62%
2019/05/13	1	17.80	2	18.40	17.85	-1	309	-0.32%
2019/05/10	12.7	18.25	0	0.00	18.35	12.7	307	4.12%
2019/05/09	0.3	18.30	0	0.00	18.35	0.3	308	0.11%
2019/05/08	0.8	18.50	13	18.48	18.55	-12.2	307	-3.96%
2019/05/07	1	18.55	0	0.00	18.60	1	306	0.33%
2019/05/06	0	0.00	7	18.50	18.55	-7	307	-2.28%
2019/05/03	0	0.00	2	18.70	18.70	-2	306	-0.65%
2019/05/02	2.2	18.60	0	0.00	18.70	2.2	304	0.73%
2019/04/30	0.3	18.70	1	18.75	18.75	-0.7	304	-0.23%
2019/04/29	2	18.70	0	0.00	18.80	2	303	0.65%
2019/04/26	1	18.70	0	0.00	18.75	1	305	0.33%
2019/04/25	0	0.00	2	18.70	18.70	-2	305	-0.66%
2019/04/24	3.5	18.80	0	0.00	18.90	3.5	303	1.14%
2019/04/23	1	18.80	0	0.00	18.90	1	300	0.33%
2019/04/22	0.5	18.80	2	18.90	18.85	-1.5	296	-0.51%
2019/04/19	1.9	18.80	0	0.00	18.90	1.9	298	0.65%
2019/04/18	1	18.85	0	0.00	18.90	1	298	0.33%
2019/04/17	1	18.85	0	0.00	18.95	1	296	0.34%
2019/04/16	1	18.80	1	18.90	18.90	0	293	0.00%
2019/04/15	1.8	18.90	1	19.00	19.00	0.8	292	0.26%
2019/04/12	1.2	18.85	1	19.25	18.95	0.2	288	0.06%
2019/04/11	1	19.10	1	19.20	19.20	0	283	0.00%
2019/04/10	0	0.00	3	18.90	18.90	-3	268	-1.12%
2019/04/09	0	0.00	3	18.85	18.85	-3	248	-1.21%
2019/04/08	8.8	18.80	5	18.80	18.90	3.8	243	1.57%
2019/04/03	1	18.85	0	0.00	18.90	1	220	0.45%
2019/04/02	1	18.85	4	19.00	18.90	-3	214	-1.40%
2019/04/01	1	18.75	0	0.00	18.80	1	200	0.50%
2019/03/29	1	18.65	19	18.75	18.70	-18	186	-9.64%
2019/03/28	1.6	18.75	0	0.00	18.85	1.6	183	0.88%
2019/03/27	1	18.75	0	0.00	18.80	1	179	0.56%
2019/03/26	0.7	18.70	2	18.75	18.75	-1.3	170	-0.77%
2019/03/25	1	18.65	0	0.00	18.70	1	163	0.61%
2019/03/22	0.6	18.75	6	18.77	18.80	-5.4	159	-3.36%
2019/03/21	3	18.50	12	18.60	18.60	-9	154	-5.84%
2019/03/20	13	18.65	14	18.75	18.75	-1	149	-0.68%
2019/03/19	14.2	18.65	2	18.75	18.75	12.2	141	8.61%
2019/03/18	39.4	18.51	2	18.50	18.50	37.4	128	29.02%
2019/03/15	3.2	18.40	3	18.38	18.50	0.2	124	0.19%
2019/03/14	2.2	18.15	0	0.00	18.25	2.2	115	1.90%
2019/03/13	0.2	18.20	0	0.00	18.30	0.2	117	0.15%
2019/03/12	1.5	18.30	2	18.35	18.40	-0.5	119	-0.41%
2019/03/11	0.6	18.15	0	0.00	18.25	0.6	123	0.47%
2019/03/08	0.1	18.20	1	18.30	18.30	-0.9	127	-0.67%
2019/03/07	2.1	18.25	2	18.35	18.35	0.1	129	0.08%
2019/03/06	1.9	18.35	3	18.45	18.45	-1.1	130	-0.82%
2019/03/05	3.2	18.35	4	18.44	18.45	-0.8	130	-0.60%
2019/03/04	4.1	18.30	1	18.45	18.45	3.1	131	2.34%
2019/02/27	1	18.20	1	18.30	18.30	0	132	0.00%
2019/02/26	1	18.10	3	18.05	18.20	-2	135	-1.47%
2019/02/25	4	17.95	0	0.00	18.05	4	140	2.85%
2019/02/22	0.2	17.85	0	0.00	17.95	0.2	147	0.13%
2019/02/20	0.4	17.80	4	17.80	17.90	-3.6	188	-1.92%
2019/02/19	3.4	17.65	0	0.00	17.75	3.4	198	1.74%
2019/02/18	0.2	17.75	0	0.00	17.85	0.2	195	0.13%
2019/02/14	0	0.00	3	17.95	18.00	-3	199	-1.50%
2019/02/13	3.3	17.85	0	0.00	17.95	3.3	199	1.64%
2019/02/12	0.2	17.70	0	0.00	17.80	0.2	205	0.10%
2019/02/11	0	0.00	1	17.80	17.70	-1	207	-0.48%
2019/01/30	0.4	17.45	0	0.00	17.55	0.4	210	0.18%
2019/01/25	0	0.00	1	17.50	17.50	-1	224	-0.44%
2019/01/24	1.6	17.40	0	0.00	17.50	1.6	223	0.71%
2019/01/23	0	0.00	1	17.40	17.40	-1	227	-0.44%
2019/01/22	0.8	17.40	0	0.00	17.50	0.8	230	0.35%
2019/01/21	0	0.00	3	17.55	17.55	-3	231	-1.30%
2019/01/18	2.7	17.50	0	0.00	17.60	2.7	238	1.14%
2019/01/16	0	0.00	2	17.45	17.45	-2	259	-0.77%
2019/01/15	2.3	17.40	0	0.00	17.50	2.3	269	0.87%
2019/01/11	0	0.00	1	17.25	17.55	-1	290	-0.34%
2019/01/10	0.9	17.15	3	17.25	17.25	-2.1	289	-0.71%
2019/01/09	2.8	17.20	0	0.00	17.35	2.8	292	0.94%
2019/01/02	0	0.00	1	17.50	17.50	-1	297	-0.34%
2018/12/28	1.4	17.50	0	0.00	17.60	1.4	298	0.46%
2018/12/27	0	0.00	10	17.60	17.65	-10	299	-3.34%
2018/12/26	9.9	17.50	0	0.00	17.60	9.9	297	3.33%
2018/12/25	0.1	17.35	3	17.50	17.50	-2.9	301	-0.98%
2018/12/24	2.7	17.40	0	0.00	17.55	2.7	303	0.90%
2018/12/22	0	0.00	6	17.55	17.55	-6	307	-1.95%
2018/12/21	5.7	17.50	0	0.00	17.60	5.7	309	1.85%
2018/12/17	0	0.00	1	17.75	17.75	-1	322	-0.31%
2018/12/14	1.3	17.65	0	0.00	17.75	1.3	324	0.39%
2018/12/13	0.1	17.75	0	0.00	17.85	0.1	330	0.02%
2018/12/11	0	0.00	1	17.95	17.85	-1	354	-0.28%
2018/12/10	1.1	17.80	0	0.00	17.90	1.1	374	0.30%
2018/12/06	0	0.00	1	18.15	18.00	-1	396	-0.25%
2018/12/05	0.6	18.00	0	0.00	18.10	0.6	396	0.16%
2018/11/21	0.2	16.40	0	0.00	16.50	0.2	410	0.06%
2018/11/19	0	0.00	1	16.50	16.45	-1	418	-0.24%
2018/11/16	0.7	16.40	1	16.50	16.50	-0.3	422	-0.06%
2018/11/15	0.3	16.70	1	16.80	16.80	-0.7	425	-0.17%
2018/11/14	1.1	17.00	0	0.00	17.10	1.1	421	0.26%
2018/11/13	0.7	16.85	0	0.00	17.00	0.7	414	0.17%
2018/11/12	0.5	16.90	2	17.00	17.00	-1.5	414	-0.37%
2018/11/09	1.6	16.90	2	16.95	17.00	-0.4	431	-0.10%
2018/11/08	1.9	16.85	0	0.00	16.95	1.9	428	0.44%
2018/11/01	0.1	15.25	0	0.00	15.35	0.1	466	0.03%
2018/10/26	0.1	14.85	0	0.00	14.95	0.1	503	0.02%
2018/10/25	0.2	14.90	1	15.00	15.00	-0.8	522	-0.15%
2018/10/24	0.8	15.00	4	15.10	15.10	-3.2	524	-0.60%
2018/10/23	4.4	15.15	0	0.00	15.25	4.4	536	0.83%
2018/10/19	0	15.00	1	15.10	15.10	-1	574	-0.17%
2018/10/18	1	15.10	1	15.20	15.20	0	597	0.00%
2018/10/17	0.5	15.20	0	0.00	15.30	0.5	604	0.09%
2018/10/16	0.6	15.05	1	15.25	15.15	-0.4	606	-0.06%
2018/10/15	0.8	15.10	0	0.00	15.20	0.8	615	0.13%
2018/10/12	0	15.05	0	0.00	15.15	0	626	0.00%
2018/10/09	0	0.00	1	15.50	15.50	-1	655	-0.15%
2018/10/08	0.8	15.60	0	0.00	15.70	0.8	697	0.12%
2018/10/05	0	0.00	1	15.90	15.65	-1	713	-0.14%
2018/10/04	1.1	15.70	0	0.00	15.80	1.1	725	0.15%
2018/10/01	0	0.00	1	16.10	16.25	-1	801	-0.12%
2018/09/28	1	16.00	0	0.00	16.10	1	808	0.12%
2018/09/20	0	0.00	2	16.10	16.05	-2	887	-0.23%
2018/09/19	1.8	16.00	0	0.00	16.10	1.8	887	0.20%
2018/09/18	0	0.00	1	15.90	15.90	-1	884	-0.11%
2018/09/17	1.3	15.90	0	0.00	16.00	1.3	888	0.15%
2018/09/11	0	0.00	1	15.70	15.95	-1	885	-0.11%
2018/09/10	0.3	15.60	1	15.70	15.70	-0.7	948	-0.07%
2018/09/07	0	0.00	1	16.00	15.85	-1	948	-0.11%
2018/09/06	1.1	15.90	0	0.00	16.00	1.1	1,040	0.11%
2018/09/05	0.1	15.75	0	0.00	15.85	0.1	1,033	0.01%
2018/08/23	0	17.00	0	0.00	17.10	0	1,037	0.00%
2018/08/20	0.3	17.10	0	0.00	17.20	0.3	1,034	0.02%
2018/08/17	0	0.00	2	17.00	17.20	-2	1,034	-0.19%
2018/08/16	1.5	16.75	0	0.00	16.85	1.5	1,029	0.15%
2018/08/14	0.1	17.90	0	0.00	18.00	0.1	995	0.01%
2018/08/13	0	0.00	1	17.85	17.85	-1	976	-0.10%
2018/08/10	0.9	18.70	1	18.85	18.85	-0.1	958	-0.02%
2018/08/09	0.9	19.10	3	19.15	19.20	-2.1	937	-0.22%
2018/08/08	3.3	19.00	1	19.30	19.15	2.3	932	0.24%
2018/08/07	1.2	19.20	0	0.00	19.30	1.2	926	0.13%
2018/08/03	0	0.00	1	18.45	18.75	-1	909	-0.11%
2018/08/02	1.4	18.30	1	18.45	18.45	0.4	887	0.05%
2018/08/01	1.2	18.50	0	0.00	18.60	1.2	881	0.14%
2018/07/31	0	0.00	1	19.10	19.10	-1	856	-0.12%
2018/07/30	3	19.12	9	19.20	19.20	-6	852	-0.70%
2018/07/27	6.9	19.10	0	0.00	19.20	6.9	840	0.82%
2018/07/25	0	0.00	1	18.50	18.70	-1	800	-0.12%
2018/07/24	1.8	18.30	3	18.25	18.40	-1.2	780	-0.15%
2018/07/23	2.8	18.15	0	0.00	18.25	2.8	776	0.36%
2018/07/19	0	0.00	8	18.40	18.55	-8	763	-1.05%
2018/07/18	8	18.30	0	0.00	18.40	8	743	1.08%
2018/07/17	0	0.00	2	17.95	17.95	-2	715	-0.28%
2018/07/16	2.1	17.85	0	0.00	17.95	2.1	695	0.30%
2018/07/06	0.1	16.55	2	16.65	16.65	-1.9	543	-0.35%
2018/07/05	1.4	16.55	0	0.00	16.65	1.4	539	0.26%
2018/06/27	0.5	16.30	1	16.50	16.40	-0.5	472	-0.11%
2018/06/26	0.8	16.40	2	16.50	16.50	-1.2	483	-0.25%
2018/06/25	1.8	16.50	0	0.00	16.60	1.8	489	0.36%
2018/06/21	0.4	16.60	0	0.00	16.70	0.4	494	0.09%
2018/06/19	0	0.00	1	16.65	16.65	-1	510	-0.20%
2018/06/15	0	0.00	1	16.75	16.85	-1	460	-0.22%
2018/06/14	0.5	16.65	2	16.65	16.75	-1.5	456	-0.34%
2018/06/13	2.5	16.55	0	0.00	16.65	2.5	355	0.69%
2018/06/11	0	0.00	3	16.62	16.55	-3	411	-0.73%
2018/06/08	1.4	16.65	0	0.00	16.75	1.4	409	0.33%
2018/06/07	2	16.80	3	16.90	16.90	-1	404	-0.25%
2018/06/06	4.2	16.75	5	16.80	16.90	-0.8	408	-0.20%
2018/06/05	5.4	16.70	0	0.00	16.80	5.4	401	1.33%
2018/06/04	0.4	16.05	0	0.00	16.15	0.4	381	0.10%
2018/06/01	0	15.65	0	0.00	15.75	0	370	0.01%
2018/04/03	0	0.00	1	16.60	16.55	-1	450	-0.22%
2018/04/02	0.1	16.50	0	0.00	16.60	0.1	449	0.03%
2018/03/28	10	16.45	10	16.65	16.60	0	445	0.00%
2018/03/26	0	0.00	10	16.13	16.10	-10	431	-2.32%
2018/03/23	0	0.00	0.3	16.00	16.00	-0.3	428	-0.08%
2018/03/22	10	16.08	15	16.30	16.05	-5	422	-1.18%
2018/03/21	33	16.38	18	16.38	16.40	15	412	3.63%
2018/01/04	0.3	17.30	0	0.00	17.45	0.3	288	0.09%
2018/01/03	0.4	17.25	0	0.00	17.35	0.4	288	0.14%
2018/01/02	0	0.00	1	17.30	17.30	-1	289	-0.35%