精元 (2387)-福勝券商分點個股進出

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
61.9
漲跌
▲0.5
漲幅
+0.81%
成交量
479張
產業
上市電腦週邊類股▼0.31%
308人加入追蹤

立即追蹤
本地時間:13:35(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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/12/11	0	0.00	5	63.04	62.60	-5	996	-0.50%
2024/12/09	5	64.60	0	0.00	63.50	5	993	0.50%
2024/12/06	0	0.00	1	64.30	64.10	-1	991	-0.10%
2024/12/04	0	0.00	1	64.00	63.60	-1	975	-0.10%
2024/12/03	0	0.00	3	64.80	64.70	-3	969	-0.31%
2024/11/29	0	0.00	1	63.30	63.40	-1	934	-0.11%
2024/11/26	0	0.00	1	64.50	64.30	-1	904	-0.11%
2024/11/25	0	0.00	0	64.00	64.20	0	891	-0.01%
2024/11/22	0	0.00	2	64.05	64.00	-2	882	-0.23%
2024/11/21	0	0.00	1	63.60	63.20	-1	861	-0.12%
2024/11/20	0	0.00	2	62.60	62.70	-2	862	-0.23%
2024/11/18	0	0.00	1	62.60	62.70	-1	812	-0.12%
2024/11/15	0	0.00	3	63.10	62.20	-3	804	-0.37%
2024/11/13	2	59.90	2	59.50	60.30	0	665	0.00%
2024/10/23	0	0.00	1	57.40	57.00	-1	709	-0.14%
2024/10/21	1	56.50	0	0.00	57.00	1	730	0.14%
2024/10/18	1	57.30	0	0.00	56.40	1	747	0.13%
2024/09/25	1	57.30	0	0.00	57.20	1	890	0.11%
2024/09/10	0	0.00	3	58.60	58.40	-3	913	-0.33%
2024/08/22	0	0.00	10	59.80	59.80	-10	947	-1.06%
2024/08/20	1	59.80	0	0.00	59.10	1	945	0.11%
2024/08/16	0	0.00	1	58.80	58.50	-1	927	-0.11%
2024/08/15	1	58.50	0	0.00	58.50	1	924	0.11%
2024/08/13	0	0.00	1	58.70	58.80	-1	931	-0.11%
2024/08/12	2	57.60	0	0.00	57.60	2	913	0.22%
2024/08/09	2	56.40	0	0.00	57.00	2	900	0.22%
2024/08/06	1	51.20	1	51.90	52.00	0	913	0.00%
2024/08/05	0	0.00	2	51.90	51.80	-2	915	-0.22%
2024/07/11	10	56.70	0	0.00	56.90	10	903	1.11%
2024/07/09	0	0.00	1	58.10	56.50	-1	931	-0.11%
2024/07/08	1	59.90	1	60.30	59.70	0	885	0.00%
2024/07/04	0.3	61.10	2	61.00	60.80	-1.7	879	-0.19%
2024/07/03	0.7	60.80	4	60.85	60.70	-3.3	883	-0.37%
2024/07/02	2	60.50	0	0.00	60.40	2	882	0.23%
2024/07/01	4	61.00	0	0.00	61.00	4	882	0.45%
2024/06/28	1	60.40	0	0.00	60.10	1	888	0.11%
2024/06/27	0	0.00	3	60.30	60.40	-3	906	-0.33%
2024/06/21	1	60.20	2	59.80	59.90	-1	985	-0.10%
2024/06/20	6	60.00	0	0.00	59.80	6	1,032	0.58%
2024/06/17	0	0.00	1	60.10	60.00	-1	1,185	-0.08%
2024/06/14	1	60.30	2	60.25	60.20	-1	1,202	-0.08%
2024/06/11	3	60.00	0	0.00	59.80	3	1,230	0.24%
2024/06/07	0	0.00	3	60.70	60.70	-3	1,257	-0.24%
2024/05/31	1	61.20	0	0.00	61.10	1	1,416	0.07%
2024/05/28	1	62.30	0	0.00	62.10	1	1,480	0.07%
2024/05/27	0	0.00	4	61.95	62.30	-4	1,500	-0.27%
2024/05/24	1	61.00	0	0.00	61.10	1	1,531	0.07%
2024/05/22	1	62.30	0	0.00	62.40	1	1,631	0.06%
2024/05/20	3	62.50	3	63.70	62.60	0	1,691	0.00%
2024/05/15	0	0.00	2	62.90	62.30	-2	1,865	-0.11%
2024/05/14	2	61.70	0	0.00	62.20	2	1,920	0.10%
2024/05/13	3	62.30	0	0.00	62.20	3	1,921	0.16%
2024/05/10	1	63.10	2	63.70	63.20	-1	1,921	-0.05%
2024/05/08	0	0.00	5	63.40	63.90	-5	1,899	-0.26%
2024/05/07	0	0.00	0.1	62.10	63.10	-0.1	1,885	-0.01%
2024/05/02	0	0.00	0.2	62.50	62.40	-0.2	1,869	-0.01%
2024/04/24	0.3	60.00	5	60.10	60.30	-4.7	1,887	-0.25%
2024/04/23	0	0.00	6	58.90	59.40	-6	1,895	-0.32%
2024/04/18	0	0.00	1	60.30	60.20	-1	1,884	-0.05%
2024/04/17	2	60.00	0	0.00	60.70	2	1,893	0.11%
2024/04/12	0	0.00	1	62.30	62.80	-1	1,973	-0.05%
2024/04/11	3	61.70	1	62.00	62.10	2	2,036	0.10%
2024/04/10	0	0.00	4	63.40	62.70	-4	2,056	-0.19%
2024/04/09	7	62.39	0	0.00	61.90	7	2,057	0.34%
2024/04/08	7	62.69	0	0.00	62.90	7	2,060	0.34%
2024/04/03	0	0.00	3	62.90	62.90	-3	2,069	-0.14%
2024/04/01	0	0.00	3	64.27	64.50	-3	2,109	-0.14%
2024/03/29	2	62.70	0	0.00	63.20	2	2,102	0.10%
2024/03/28	3	63.90	0	0.00	63.70	3	2,119	0.14%
2024/03/27	1	63.30	0	0.00	64.20	1	2,174	0.05%
2024/03/22	102	65.30	101	65.21	65.80	1	2,405	0.04%	大買/大賣/
2024/03/21	1	63.60	0	0.00	64.60	1	2,363	0.04%
2024/03/20	1	63.50	5	63.14	63.60	-4	2,403	-0.17%
2024/03/19	0	0.00	2	62.10	62.00	-2	2,706	-0.07%
2024/03/14	2	60.90	0	0.00	60.00	2	3,023	0.07%
2024/03/13	6	60.85	0	0.00	60.30	6	3,032	0.20%
2024/03/12	3	61.33	0	0.00	61.70	3	3,022	0.10%
2024/03/11	0	0.00	10	62.20	61.30	-10	3,028	-0.33%
2024/03/08	1	62.80	0	0.00	63.00	1	3,023	0.03%
2024/03/07	0	0.00	3	64.10	64.90	-3	2,993	-0.10%
2024/03/05	4	64.30	0	0.00	64.60	4	2,959	0.14%
2024/02/29	0	0.00	1	64.00	64.30	-1	2,931	-0.03%
2024/02/27	1	64.00	18	64.04	64.00	-17	2,922	-0.58%
2024/02/26	13	64.45	9	64.14	64.80	4	2,903	0.14%
2024/02/23	0	0.00	3	62.40	61.90	-3	2,833	-0.11%
2024/02/22	2	62.85	1	62.90	62.90	1	2,831	0.04%
2024/02/19	0	0.00	10	62.17	62.30	-10	2,895	-0.35%
2024/02/16	21	61.88	13	61.78	61.70	8	2,911	0.27%
2024/02/15	1	58.30	9	58.72	59.50	-8	2,838	-0.28%
2024/02/05	0	0.00	3	57.33	57.20	-3	3,016	-0.10%
2024/02/02	0	0.00	2	56.75	56.90	-2	3,166	-0.06%
2024/02/01	2	55.90	0	0.00	55.90	2	3,158	0.06%
2024/01/31	0	0.00	4	56.70	56.30	-4	3,156	-0.13%
2024/01/30	1	56.40	0	0.00	56.50	1	3,157	0.03%
2024/01/26	0	0.00	5	56.56	56.60	-5	3,178	-0.16%
2024/01/25	7	56.90	0	0.00	56.80	7	3,182	0.22%
2024/01/23	4	56.95	4	56.90	56.80	0	3,219	0.00%
2024/01/22	2	56.90	0	0.00	57.30	2	3,219	0.06%
2024/01/19	0	0.00	1	55.60	56.10	-1	3,213	-0.03%
2024/01/18	2	55.20	5	55.00	55.30	-3	3,204	-0.09%
2024/01/16	9	56.78	1	57.00	56.80	8	3,177	0.25%
2024/01/11	1	56.20	3	56.80	56.80	-2	3,161	-0.06%
2024/01/10	2	57.00	0	0.00	56.50	2	3,174	0.06%
2024/01/08	3	58.20	0	0.00	57.80	3	3,119	0.10%
2024/01/05	1	57.80	15	59.19	59.20	-14	3,063	-0.46%
2024/01/04	5	58.04	5	57.30	57.70	0	2,995	0.00%
2024/01/03	10	58.81	0	0.00	58.80	10	2,962	0.34%
2024/01/02	1	60.10	5	60.00	59.50	-4	2,947	-0.14%
2023/12/29	3	58.70	2	59.40	59.40	1	2,931	0.03%
2023/12/28	0	0.00	1	59.20	59.00	-1	2,921	-0.03%
2023/12/27	0	0.00	5	59.42	59.60	-5	2,907	-0.17%
2023/12/26	3	58.30	1	58.70	58.60	2	2,870	0.07%
2023/12/25	5	58.50	1	58.80	58.10	4	2,862	0.14%
2023/12/22	7	60.14	0	0.00	59.30	7	2,838	0.25%
2023/12/21	9	60.51	0.2	60.30	60.60	8.8	2,778	0.32%
2023/12/20	7	60.73	9	61.22	60.20	-2	2,720	-0.07%
2023/12/19	2	57.10	0	0.00	58.40	2	2,501	0.08%
2023/12/18	4.8	58.32	30	58.50	58.10	-25.2	2,467	-1.02%
2023/12/15	7.2	58.94	0	0.00	58.50	7.2	2,461	0.29%
2023/12/14	19.2	60.57	0	0.00	59.50	19.2	2,421	0.79%
2023/12/13	44	62.42	13	62.08	62.80	31	2,101	1.48%
2023/12/11	2	56.70	0	0.00	56.60	2	1,864	0.11%
2023/12/08	0	0.00	2	57.70	57.00	-2	2,017	-0.10%
2023/12/06	2	56.80	0	0.00	56.80	2	2,014	0.10%
2023/12/01	0	0.00	2	55.80	55.70	-2	2,039	-0.10%
2023/11/28	2	55.40	0	0.00	55.30	2	2,046	0.10%
2023/11/27	4	54.60	0	0.00	54.50	4	2,043	0.20%
2023/11/22	0	0.00	3	56.50	56.60	-3	2,007	-0.15%
2023/11/21	0	0.00	5	56.04	56.40	-5	2,006	-0.25%
2023/11/17	3	57.57	1	57.00	58.20	2	1,951	0.10%
2023/11/14	0	0.00	4	55.90	56.20	-4	1,814	-0.22%
2023/11/13	7	56.70	2	57.65	55.90	5	1,779	0.28%
2023/11/01	2	49.50	0	0.00	49.75	2	1,507	0.13%
2023/10/31	0	0.00	1	50.10	49.40	-1	1,496	-0.07%
2023/10/27	0	0.00	3	48.08	48.15	-3	1,466	-0.20%
2023/10/25	0	0.00	10	48.00	48.10	-10	1,475	-0.68%
2023/10/06	0	0.00	2	47.85	47.35	-2	1,528	-0.13%
2023/10/05	1	48.45	0	0.00	48.10	1	1,551	0.06%
2023/09/19	0	0.00	1	50.70	50.80	-1	1,731	-0.06%
2023/09/08	0	0.00	1	47.05	48.15	-1	1,370	-0.07%
2023/09/07	1	47.00	5	46.54	47.00	-4	1,321	-0.30%
2023/09/05	7	45.59	2	45.35	46.00	5	1,291	0.39%
2023/08/24	0	0.00	1	45.25	44.70	-1	1,225	-0.08%
2023/08/23	0	0.00	5	44.50	44.75	-5	1,211	-0.41%
2023/08/17	0	0.00	4	45.15	45.15	-4	1,181	-0.34%
2023/08/14	0	0.00	5	44.50	43.35	-5	1,113	-0.45%
2023/08/11	0	0.00	2	43.70	43.90	-2	1,083	-0.18%
2023/07/31	0	0.00	5	43.20	42.35	-5	1,345	-0.37%
2023/07/24	0	0.00	3	42.00	42.30	-3	1,386	-0.22%
2023/07/21	0	0.00	10	42.00	41.50	-10	1,379	-0.72%
2023/07/20	0	0.00	5	41.65	41.70	-5	1,385	-0.36%
2023/07/19	4	40.85	0	0.00	40.60	4	1,379	0.29%
2023/07/13	3	41.50	0	0.00	41.20	3	1,378	0.22%
2023/07/12	10	42.00	0	0.00	41.95	10	1,396	0.72%
2023/07/10	2	44.95	0	0.00	44.95	2	1,380	0.14%
2023/07/06	5	45.35	0	0.00	45.50	5	1,313	0.38%
2023/07/05	2	45.35	0	0.00	45.10	2	1,253	0.16%
2023/06/20	3	43.30	0	0.00	43.30	3	1,319	0.23%
2023/06/15	0	0.00	5	43.40	43.40	-5	1,460	-0.34%
2023/06/14	0	0.00	1	43.25	43.40	-1	1,456	-0.07%
2023/06/08	0	0.00	2	41.75	41.80	-2	1,437	-0.14%
2023/06/07	0	0.00	1	42.05	42.00	-1	1,442	-0.07%
2023/06/02	3	41.80	0	0.00	41.95	3	1,449	0.21%
2023/05/31	0	0.00	1	41.35	41.55	-1	1,446	-0.07%
2023/05/29	0	0.00	21	41.29	41.50	-21	1,443	-1.45%
2023/05/25	1	40.80	0	0.00	40.90	1	1,435	0.07%
2023/05/24	1	41.00	1	41.10	40.95	0	1,431	0.00%
2023/05/22	0	0.00	1	40.70	40.80	-1	1,421	-0.07%
2023/05/18	1	40.25	0	0.00	40.25	1	1,410	0.07%
2023/05/11	0	0.00	5	41.60	40.00	-5	1,346	-0.37%
2023/05/10	16	42.85	4	42.94	42.80	12	1,252	0.96%
2023/05/09	5	47.29	0	0.00	47.45	5	1,109	0.45%
2023/05/08	0	0.00	1	45.70	45.50	-1	1,032	-0.10%
2023/05/05	3	45.50	0	0.00	45.45	3	1,024	0.29%
2023/05/04	7	45.53	0	0.00	45.65	7	1,024	0.68%
2023/05/03	1	45.35	10	45.35	45.35	-9	1,000	-0.90%
2023/04/17	2	44.90	1	44.75	44.95	1	831	0.12%
2023/04/14	10	45.95	0	0.00	45.80	10	795	1.26%
2023/04/06	1	44.60	0	0.00	44.45	1	679	0.15%
2023/03/28	0	0.00	2	43.50	43.50	-2	634	-0.32%
2023/03/22	0	0.00	6	43.80	43.60	-6	554	-1.08%
2023/03/21	0	0.00	12	43.44	43.55	-12	520	-2.31%
2023/03/07	0	0.00	4	40.25	40.20	-4	440	-0.91%
2023/02/16	0	0.00	2	38.90	38.85	-2	500	-0.40%
2023/02/09	2	38.55	0	0.00	38.65	2	610	0.33%
2022/12/20	4	40.90	0	0.00	39.60	4	740	0.54%
2022/12/15	0	0.00	4	41.00	41.30	-4	774	-0.52%
2022/12/13	0	0.00	1	40.90	40.85	-1	824	-0.12%
2022/12/09	10	41.31	0	0.00	40.75	10	890	1.12%
2022/12/07	1	39.45	0	0.00	39.45	1	922	0.11%
2022/11/25	7	40.80	0	0.00	40.80	7	975	0.72%
2022/11/21	6.2	40.05	0	0.00	40.05	6.2	1,021	0.61%
2022/11/18	0	0.00	1	41.00	40.70	-1	1,016	-0.10%
2022/11/17	0.4	40.80	0	0.00	40.65	0.4	1,008	0.04%
2022/11/11	0	0.00	3	40.10	40.25	-3	980	-0.31%
2022/11/03	0	0.00	1	38.05	38.35	-1	1,044	-0.10%
2022/10/25	1	35.00	0	0.00	35.25	1	1,082	0.09%
2022/10/24	1	35.40	1	35.40	35.40	0	1,097	0.00%
2022/10/21	0	0.00	3	34.80	34.95	-3	1,099	-0.27%
2022/09/28	0.2	35.30	0	0.00	35.10	0.2	1,259	0.02%
2022/09/26	0	37.00	0	0.00	36.80	0	1,236	0.00%
2022/09/22	3	39.50	5	39.30	39.30	-2	1,219	-0.16%
2022/09/19	2	41.30	0	0.00	41.60	2	1,142	0.18%
2022/09/16	3	40.40	11	41.10	40.80	-8	1,105	-0.72%
2022/09/13	4	39.80	0	0.00	39.80	4	1,021	0.39%
2022/09/08	10	39.30	3	39.25	39.10	7	962	0.73%
2022/09/05	0.2	37.50	1	37.20	37.25	-0.8	892	-0.09%
2022/08/26	0	0.00	1	39.70	38.65	-1	876	-0.11%
2022/08/23	0	0.00	2	36.75	36.75	-2	824	-0.24%
2022/08/22	1	37.60	0	0.00	37.30	1	823	0.12%
2022/08/18	0	0.00	1	37.50	37.70	-1	820	-0.12%
2022/08/15	0	0.00	1	37.50	37.60	-1	804	-0.12%
2022/08/12	0	0.00	1.6	38.21	38.10	-1.6	787	-0.20%
2022/08/11	1	38.10	0	0.00	38.10	1	780	0.13%
2022/08/10	3.6	39.99	3	39.80	41.10	0.6	728	0.08%
2022/08/08	0	0.00	1	37.85	38.00	-1	631	-0.16%
2022/08/05	4	36.55	0	0.00	37.30	4	620	0.64%
2022/08/03	2	36.68	0	0.00	36.45	2	613	0.33%
2022/07/26	3	37.05	0	0.00	37.10	3	587	0.51%
2022/04/28	1	37.20	0	0.00	37.00	1	433	0.23%
2022/04/27	0	0.00	1	35.70	36.50	-1	435	-0.23%
2022/04/22	2	39.58	0	0.00	39.25	2	429	0.47%
2022/04/13	0	0.00	6	40.55	40.85	-6	472	-1.27%
2022/04/11	6	40.15	0	0.00	40.00	6	574	1.04%
2022/01/25	0.2	43.70	0	0.00	43.15	0.2	1,297	0.01%
2022/01/10	1	46.80	0	0.00	46.95	1	1,293	0.08%
2022/01/05	5	47.65	0	0.00	47.65	5	1,272	0.39%
2022/01/04	6	48.93	1	49.00	48.80	5	1,248	0.40%
2022/01/03	0	0.00	2	47.80	48.85	-2	1,180	-0.17%
2021/12/29	0	0.00	2	46.50	46.75	-2	1,114	-0.18%
2021/12/27	0.1	44.80	0	0.00	44.90	0.1	1,081	0.01%
2021/12/20	0	44.50	0	0.00	44.40	0	1,046	0.00%
2021/12/15	1	45.30	0	0.00	45.50	1	1,039	0.10%
2021/12/14	0	0.00	0.3	45.15	44.95	-0.3	1,025	-0.03%
2021/12/07	0	0.00	1	49.60	50.30	-1	800	-0.12%
2021/12/01	2	47.05	0	0.00	46.95	2	594	0.34%
2021/11/15	1	43.10	0	0.00	42.70	1	509	0.20%
2021/09/22	0	0.00	3	44.23	43.80	-3	1,587	-0.19%
2021/09/15	0	0.00	1	45.30	45.70	-1	1,602	-0.06%
2021/09/07	0	0.00	3	48.00	47.00	-3	1,649	-0.18%
2021/09/01	2	49.20	0	0.00	48.85	2	1,647	0.12%
2021/08/24	1	47.90	0	0.00	47.60	1	1,780	0.06%
2021/08/23	1	47.80	0	0.00	47.85	1	1,786	0.06%
2021/08/19	1	46.90	0	0.00	46.60	1	1,782	0.06%
2021/08/18	0	0.00	4	47.38	48.85	-4	1,765	-0.23%
2021/08/17	1	49.10	0	0.00	47.85	1	1,753	0.06%
2021/08/13	0	0.00	26	50.92	50.60	-26	1,713	-1.52%
2021/08/09	0	0.00	1	55.00	54.10	-1	1,728	-0.06%
2021/08/06	0	0.00	3	54.33	54.60	-3	1,734	-0.17%
2021/08/05	1	55.80	0	0.00	55.70	1	1,740	0.06%
2021/08/04	5	58.10	2	56.80	56.80	3	1,794	0.17%
2021/08/02	3	56.03	0	0.00	56.40	3	1,790	0.17%
2021/07/30	2	56.30	0	0.00	55.30	2	1,777	0.11%
2021/07/29	1	55.60	0	0.00	54.50	1	1,735	0.06%
2021/07/27	15	59.13	0	0.00	57.60	15	1,731	0.87%
2021/07/23	16	58.97	2	58.60	59.10	14	1,619	0.86%
2021/07/22	0	0.00	2	55.00	57.50	-2	1,426	-0.14%
2021/07/20	1	52.00	0	0.00	51.80	1	1,337	0.07%
2021/07/19	0	0.00	1	53.70	53.50	-1	1,336	-0.07%
2021/07/16	0	0.00	1	54.80	54.60	-1	1,341	-0.07%
2021/07/15	2	55.00	1	55.00	55.00	1	1,344	0.07%
2021/07/13	2	53.00	0	0.00	52.50	2	1,298	0.15%
2021/07/08	0	0.00	1	51.20	51.40	-1	1,252	-0.08%
2021/06/04	1	59.70	0	0.00	57.80	1	1,914	0.05%
2021/06/03	3	58.10	0	0.00	58.90	3	1,873	0.16%
2021/06/02	1	56.80	0	0.00	55.50	1	1,824	0.05%
2021/05/28	1	56.40	0	0.00	56.40	1	1,830	0.05%
2021/05/24	1	55.70	0	0.00	55.50	1	1,902	0.05%
2021/05/21	0	0.00	1	55.00	56.30	-1	1,946	-0.05%
2021/05/11	0	0.00	1	58.10	58.10	-1	1,985	-0.05%
2021/05/07	1	62.30	0	0.00	62.30	1	2,154	0.05%
2021/05/05	0	0.00	1	61.80	62.50	-1	2,648	-0.04%
2021/04/28	3	64.30	3	63.70	63.50	0	2,691	0.00%
2021/04/27	2	64.40	0	0.00	64.50	2	2,735	0.07%
2021/04/14	1	62.20	1	62.30	63.40	0	3,106	0.00%
2021/04/12	2	66.00	0	0.00	65.30	2	3,118	0.06%
2021/04/09	3	66.53	3	66.00	65.90	0	3,114	0.00%
2021/04/08	1	66.70	0	0.00	66.70	1	3,110	0.03%
2021/04/07	1	67.00	1	66.00	66.40	0	3,100	0.00%
2021/03/26	1	65.00	0	0.00	65.00	1	3,224	0.03%
2021/03/25	10	64.70	1	65.20	64.80	9	3,223	0.28%
2021/03/24	2	67.80	1	67.10	66.60	1	3,182	0.03%
2021/03/23	1	70.60	0	0.00	70.60	1	3,079	0.03%
2021/03/19	0	0.00	1	69.50	69.80	-1	3,003	-0.03%
2021/03/18	0	0.00	4	69.05	69.20	-4	2,957	-0.14%
2021/03/17	2	68.00	0	0.00	68.20	2	2,960	0.07%
2021/03/16	0	0.00	1	68.20	67.90	-1	3,065	-0.03%
2021/03/15	3	65.30	4	65.58	65.90	-1	3,033	-0.03%
2021/03/12	1	65.10	1	65.10	65.10	0	3,084	0.00%
2021/03/02	2	65.20	0	0.00	64.70	2	3,694	0.05%
2021/02/24	0	0.00	1	66.80	66.40	-1	3,841	-0.03%
2021/02/23	2	69.25	5	69.04	68.30	-3	3,880	-0.08%
2021/02/22	0	0.00	1	68.20	68.00	-1	3,975	-0.03%
2021/02/18	2	66.70	0	0.00	67.40	2	4,002	0.05%
2021/02/05	0	0.00	1	64.10	64.20	-1	4,058	-0.02%
2021/02/04	3	65.13	0	0.00	64.80	3	4,109	0.07%
2021/02/03	0	0.00	1	66.40	65.50	-1	4,150	-0.02%
2021/02/02	1	65.20	0	0.00	65.40	1	4,231	0.02%
2021/01/29	1	65.70	3	68.20	66.70	-2	4,422	-0.05%
2021/01/28	2	67.70	4	68.43	68.70	-2	4,302	-0.05%
2021/01/27	3	66.53	3	68.83	66.30	0	4,085	0.00%
2021/01/26	0	0.00	3	66.57	65.80	-3	3,880	-0.08%
2021/01/21	1	64.00	0	0.00	64.20	1	3,892	0.03%
2021/01/20	2	65.35	0	0.00	63.80	2	3,926	0.05%
2021/01/19	2	67.35	3	67.57	66.90	-1	3,938	-0.03%
2021/01/18	0	0.00	3	66.60	66.90	-3	3,929	-0.08%
2021/01/15	2	65.15	1	65.20	65.90	1	3,882	0.03%
2021/01/14	0	0.00	3	64.53	65.30	-3	3,933	-0.08%
2021/01/13	1	62.00	1	63.10	62.00	0	4,401	0.00%
2021/01/12	0	0.00	4	61.40	61.30	-4	4,438	-0.09%
2021/01/08	1	61.70	0	0.00	61.70	1	4,584	0.02%
2021/01/07	1	61.90	1	61.80	62.10	0	4,695	0.00%
2021/01/04	1	64.20	0	0.00	64.20	1	4,964	0.02%
2020/12/31	0	0.00	1	65.00	64.90	-1	5,063	-0.02%
2020/12/30	2	63.45	0	0.00	63.80	2	5,149	0.04%
2020/12/29	1	64.80	0	0.00	64.40	1	5,215	0.02%
2020/12/28	2	64.85	1	65.00	64.80	1	5,272	0.02%
2020/12/24	0	0.00	2	66.00	65.80	-2	5,420	-0.04%
2020/12/23	1	62.70	2	64.35	64.70	-1	5,408	-0.02%
2020/12/21	6	62.15	0	0.00	62.30	6	5,671	0.11%
2020/12/17	1	64.10	0	0.00	64.30	1	5,931	0.02%
2020/12/15	0	0.00	2	64.50	63.40	-2	6,170	-0.03%
2020/12/14	0	0.00	1	64.20	63.80	-1	6,381	-0.02%
2020/12/11	0	0.00	3	63.67	63.30	-3	6,513	-0.05%
2020/12/08	10	63.20	0	0.00	63.70	10	6,553	0.15%
2020/12/07	3	61.87	0	0.00	61.80	3	6,635	0.05%
2020/12/04	6	62.92	0	0.00	62.60	6	6,687	0.09%
2020/12/03	14	63.89	10	63.80	63.80	4	6,785	0.06%
2020/12/02	5	66.48	1	66.40	66.20	4	6,765	0.06%
2020/12/01	2	69.30	0	0.00	69.10	2	6,766	0.03%
2020/11/30	2	71.15	1	70.00	70.50	1	6,897	0.01%
2020/11/27	2	69.45	0	0.00	69.50	2	6,956	0.03%
2020/11/24	0	0.00	1	71.90	70.40	-1	7,972	-0.01%
2020/11/23	4	71.35	1	71.60	71.50	3	8,254	0.04%
2020/11/20	0	0.00	3	69.80	69.60	-3	8,466	-0.04%
2020/11/19	20	71.60	40	71.70	68.80	-20	8,941	-0.22%
2020/11/18	1	69.60	0	0.00	69.80	1	9,056	0.01%
2020/11/17	2	68.40	2	68.80	68.40	0	9,244	0.00%
2020/11/16	0	0.00	1	70.50	68.70	-1	9,482	-0.01%
2020/11/13	0	0.00	1	68.60	69.10	-1	9,703	-0.01%
2020/11/12	0	0.00	1	69.50	68.00	-1	9,926	-0.01%
2020/11/11	1	68.60	0	0.00	67.90	1	10,340	0.01%
2020/11/10	10	69.81	16	69.19	68.10	-6	10,724	-0.06%
2020/11/09	1	68.90	3	68.87	68.90	-2	11,240	-0.02%
2020/11/06	0	0.00	3	68.67	67.70	-3	11,460	-0.03%
2020/11/05	0	0.00	1	66.50	66.30	-1	11,486	-0.01%
2020/10/30	1	65.40	0	0.00	64.00	1	12,466	0.01%
2020/10/29	0	0.00	2	64.30	65.00	-2	12,730	-0.02%
2020/10/28	2	66.40	2	67.15	66.20	0	12,750	0.00%
2020/10/27	1	68.00	1	66.90	68.00	0	12,776	0.00%
2020/10/26	1	67.50	2	68.50	66.90	-1	13,043	-0.01%
2020/10/23	0	0.00	1	69.00	69.40	-1	13,250	-0.01%
2020/10/22	34	69.66	12	67.81	68.40	22	13,282	0.17%
2020/10/21	25	72.50	51	72.97	69.50	-26	13,215	-0.20%
2020/10/20	3	70.03	4	70.85	71.00	-1	12,729	-0.01%
2020/10/19	1	69.70	0	0.00	70.10	1	12,720	0.01%
2020/10/16	10	69.50	11	68.72	68.60	-1	12,720	-0.01%
2020/10/15	37	71.00	0	0.00	68.50	37	12,628	0.29%
2020/10/14	2	69.95	3	71.90	71.90	-1	12,530	-0.01%
2020/10/13	0	0.00	7	70.23	70.20	-7	12,454	-0.06%
2020/10/12	1	68.90	0	0.00	68.00	1	12,348	0.01%
2020/10/08	1	68.10	2	68.60	68.90	-1	12,348	-0.01%
2020/10/07	3	68.40	5	69.34	69.50	-2	12,275	-0.02%
2020/10/06	1	67.20	2	67.15	66.40	-1	12,241	-0.01%
2020/09/29	2	63.90	1	63.80	63.70	1	12,351	0.01%
2020/09/28	2	65.70	1	65.50	65.20	1	12,376	0.01%
2020/09/25	2	68.75	1	64.50	65.00	1	12,408	0.01%
2020/09/24	2	69.20	1	72.60	68.00	1	12,452	0.01%
2020/09/23	1	68.60	3	70.83	71.90	-2	12,462	-0.02%
2020/09/22	4	69.23	0	0.00	68.60	4	12,353	0.03%
2020/09/21	3	69.43	3	70.47	71.20	0	12,464	0.00%
2020/09/18	1	72.60	1	73.10	70.60	0	12,363	0.00%
2020/09/17	6	72.18	7	72.90	71.10	-1	12,289	-0.01%
2020/09/16	0	0.00	2	70.25	70.30	-2	12,113	-0.02%
2020/09/15	1	67.50	1	69.10	66.80	0	12,036	0.00%
2020/09/14	0	0.00	4	68.10	68.10	-4	12,215	-0.03%
2020/09/11	5	67.48	0	0.00	66.60	5	12,511	0.04%
2020/09/10	0	0.00	1	73.00	69.50	-1	12,547	-0.01%
2020/09/09	2	69.55	1	69.90	71.00	1	12,540	0.01%
2020/09/08	0	0.00	4	71.40	70.20	-4	12,480	-0.03%
2020/09/07	0	0.00	3	69.23	68.50	-3	12,342	-0.02%
2020/09/04	5	70.12	3	70.60	70.50	2	12,320	0.02%
2020/09/03	2	70.95	1	71.20	70.50	1	12,474	0.01%
2020/09/02	8	72.34	5	73.16	73.00	3	12,380	0.02%
2020/09/01	18	72.92	31	74.25	72.50	-13	12,242	-0.11%
2020/08/31	20	73.27	12	73.58	73.50	8	11,881	0.07%
2020/08/28	3	67.93	3	69.07	69.30	0	11,452	0.00%
2020/08/27	4	69.58	7	69.63	66.80	-3	11,349	-0.03%
2020/08/26	10	68.58	9	68.00	68.10	1	11,088	0.01%
2020/08/25	6	69.10	10	67.19	68.00	-4	10,874	-0.04%
2020/08/24	2	63.70	1	63.10	63.90	1	10,490	0.01%
2020/08/21	5	63.62	5	61.90	62.80	0	10,397	0.00%
2020/08/20	5	64.86	39	62.34	62.60	-34	10,254	-0.33%
2020/08/19	17	67.36	0	0.00	65.30	17	10,087	0.17%
2020/08/18	5	69.52	1	67.40	67.40	4	9,851	0.04%
2020/08/17	8	69.14	9	70.51	72.50	-1	9,610	-0.01%
2020/08/14	1	68.20	0	0.00	68.40	1	9,199	0.01%
2020/08/13	21	61.97	6	62.40	62.20	15	8,769	0.17%
2020/08/12	1	59.00	62	57.45	59.00	-61	8,148	-0.75%
2020/08/11	8	54.20	3	54.60	53.70	5	7,837	0.06%
2020/08/10	2	53.80	3	54.77	54.50	-1	7,687	-0.01%
2020/08/07	0	0.00	41	53.54	53.80	-41	7,532	-0.54%
2020/08/06	8	52.16	16	51.52	50.80	-8	7,271	-0.11%
2020/08/04	3	47.80	3	47.95	47.65	0	6,718	0.00%
2020/08/03	11	46.82	10	46.80	46.90	1	6,440	0.02%
2020/07/31	0	0.00	1	46.30	46.55	-1	6,389	-0.02%
2020/07/30	15	47.19	6	46.77	46.75	9	6,358	0.14%
2020/07/29	2	45.00	1	44.00	46.50	1	6,142	0.02%
2020/07/28	0	0.00	2	43.55	42.95	-2	5,892	-0.03%
2020/07/27	2	42.90	0	0.00	42.50	2	5,856	0.03%
2020/07/24	0	0.00	1	41.50	41.65	-1	5,849	-0.02%
2020/07/23	0	0.00	1	41.85	41.85	-1	5,884	-0.02%
2020/07/22	0	0.00	2	42.30	42.20	-2	5,902	-0.03%
2020/07/21	0	0.00	1	40.35	40.25	-1	5,859	-0.02%
2020/07/16	2	39.00	47	38.95	39.45	-45	5,928	-0.76%
2020/07/13	18	42.58	0	0.00	41.75	18	5,899	0.31%
2020/07/10	30	41.87	0	0.00	41.70	30	5,862	0.51%
2020/07/09	3	43.70	9	44.67	44.95	-6	5,790	-0.10%
2020/07/08	11	44.35	1	44.00	44.75	10	5,739	0.17%
2020/07/06	0	0.00	1	41.50	42.80	-1	5,554	-0.02%
2020/07/03	2	42.10	2	41.40	41.75	0	5,510	0.00%
2020/07/02	2	41.55	42	42.00	41.25	-40	5,425	-0.74%
2020/06/30	10	39.30	13	40.07	40.10	-3	5,257	-0.06%
2020/06/24	3	37.35	10	37.35	37.15	-7	5,224	-0.13%
2020/06/19	13	39.58	15	38.35	37.85	-2	5,180	-0.04%
2020/06/18	11	38.50	26	39.09	39.45	-15	4,987	-0.30%
2020/06/17	10	35.35	4	35.88	35.90	6	4,669	0.13%
2020/06/12	3	33.37	0	0.00	33.30	3	4,416	0.07%
2020/06/11	5	35.85	1	35.10	33.65	4	4,454	0.09%
2020/06/10	23	37.80	12	36.12	35.55	11	4,425	0.25%
2020/06/09	0	0.00	2	36.65	36.65	-2	4,268	-0.05%
2020/06/08	2	35.90	0	0.00	35.65	2	4,266	0.05%
2020/06/04	0	0.00	3	35.20	35.85	-3	4,346	-0.07%
2020/06/03	1	35.70	0	0.00	34.90	1	4,323	0.02%
2020/06/01	1	35.80	1	35.30	35.50	0	4,134	0.00%
2020/05/28	0	0.00	2	34.85	35.00	-2	3,942	-0.05%
2020/05/27	2	33.65	0	0.00	33.45	2	3,800	0.05%
2020/05/26	3	33.30	0	0.00	33.25	3	3,756	0.08%
2020/05/25	0	0.00	1	32.30	32.80	-1	3,677	-0.03%
2020/05/22	0	0.00	4	31.60	31.20	-4	3,647	-0.11%
2020/05/21	4	31.59	1	31.85	31.90	3	3,642	0.08%
2020/05/14	3	30.30	0	0.00	29.90	3	3,546	0.08%
2020/05/13	0	0.00	10	31.75	31.60	-10	3,513	-0.28%
2020/05/11	10	32.15	0	0.00	32.00	10	3,488	0.29%
2020/05/07	2	33.03	0	0.00	33.25	2	3,423	0.06%
2020/05/05	0	0.00	20	33.50	34.00	-20	3,389	-0.59%
2020/05/04	20	32.55	0	0.00	32.20	20	3,290	0.61%
2020/04/29	0	0.00	2	33.25	33.40	-2	3,270	-0.06%
2020/04/28	0	0.00	50	32.10	33.30	-50	3,216	-1.55%
2020/04/24	100	31.35	0	0.00	31.00	100	3,252	3.07%
2020/04/22	0	0.00	1	30.80	30.80	-1	3,273	-0.03%
2020/04/20	0	0.00	1	31.25	32.00	-1	3,203	-0.03%
2020/04/17	1	32.10	0	0.00	32.00	1	3,225	0.03%
2020/04/14	2	31.90	0	0.00	31.50	2	3,148	0.06%
2020/04/08	1	31.00	0	0.00	31.50	1	3,068	0.03%
2020/04/01	0	0.00	2	26.00	25.30	-2	2,921	-0.07%
2020/03/31	2	27.58	0	0.00	26.55	2	2,890	0.07%
2020/03/26	1	23.85	1	23.90	24.50	0	2,734	0.00%
2020/03/11	0	0.00	2	34.70	35.45	-2	3,867	-0.05%
2020/03/10	0	0.00	28	30.50	32.65	-28	3,761	-0.74%
2020/03/09	5	31.79	1	31.45	31.15	4	3,662	0.11%
2020/03/05	0	0.00	21	33.32	33.05	-21	3,693	-0.57%
2020/03/04	0	0.00	7	32.99	32.85	-7	3,694	-0.19%
2020/03/03	1	34.75	0	0.00	33.70	1	3,706	0.03%
2020/02/25	1	33.35	1	33.20	33.40	0	3,622	0.00%
2020/02/24	5	34.05	0	0.00	33.50	5	3,605	0.14%
2020/02/19	20	35.00	0	0.00	35.70	20	3,622	0.55%
2020/02/17	2	36.45	0	0.00	36.20	2	3,651	0.05%
2020/02/14	1	37.10	1	36.70	36.80	0	3,669	0.00%
2020/02/05	1	36.90	0	0.00	36.80	1	3,955	0.03%
2020/01/31	3	37.37	0	0.00	37.20	3	4,529	0.07%
2020/01/20	15	40.95	28	41.52	41.60	-13	4,567	-0.28%
2020/01/17	8	40.35	0	0.00	39.90	8	4,563	0.18%
2020/01/13	3	36.63	1	37.00	37.40	2	4,853	0.04%
2020/01/09	0	0.00	2	36.05	35.90	-2	5,147	-0.04%
2020/01/06	2	37.40	2	37.05	37.10	0	6,662	0.00%
2020/01/03	2	37.40	1	37.55	37.30	1	6,787	0.01%
2019/12/31	4	38.45	0	0.00	39.00	4	7,504	0.05%
2019/12/25	0	0.00	80	39.53	39.70	-80	7,639	-1.05%
2019/12/24	0	0.00	5	39.45	39.70	-5	7,703	-0.06%
2019/12/23	1	39.00	1	39.60	39.00	0	7,707	0.00%
2019/12/20	0	0.00	5	39.33	39.80	-5	7,716	-0.06%
2019/12/19	15	40.41	0	0.00	39.05	15	7,609	0.20%
2019/12/18	14	43.17	6	43.35	43.35	8	7,431	0.11%
2019/12/17	0	0.00	7	43.21	43.10	-7	7,484	-0.09%
2019/12/16	3	42.95	7	43.25	43.20	-4	7,401	-0.05%
2019/12/13	96	42.90	4	41.81	41.15	92	7,155	1.29%
2019/12/12	5	40.03	17	39.89	40.85	-12	6,894	-0.17%
2019/12/09	0	0.00	2	37.20	37.15	-2	7,069	-0.03%
2019/12/06	2	36.90	26	38.05	36.90	-24	7,213	-0.33%
2019/12/05	0	0.00	2	36.25	36.10	-2	7,134	-0.03%
2019/12/04	4	35.60	0	0.00	35.50	4	7,178	0.06%
2019/12/02	2	35.60	0	0.00	35.40	2	7,328	0.03%
2019/11/29	0	0.00	220	36.14	36.10	-220	7,345	-3.00%	大賣/鉅額交易
2019/11/27	2	36.90	2	36.73	36.50	0	7,443	0.00%
2019/11/21	1	35.75	1	36.50	36.50	0	7,819	0.00%
2019/11/18	2	36.00	13	36.51	37.25	-11	8,133	-0.14%
2019/11/14	4	36.53	10	36.95	37.15	-6	8,468	-0.07%
2019/11/13	18	36.93	0	0.00	36.40	18	8,733	0.21%
2019/11/12	0	0.00	3	36.50	36.85	-3	8,846	-0.03%
2019/11/11	12	36.53	0	0.00	36.40	12	9,150	0.13%
2019/11/08	0	0.00	1	37.70	38.10	-1	9,222	-0.01%
2019/11/07	4	37.53	2	37.35	37.50	2	9,447	0.02%
2019/11/06	12	38.50	0	0.00	38.00	12	9,661	0.12%
2019/11/05	0	0.00	5	38.30	38.20	-5	9,871	-0.05%
2019/11/01	0	0.00	4	38.30	38.00	-4	10,398	-0.04%
2019/10/31	10	37.80	7	38.24	37.40	3	10,604	0.03%
2019/10/30	128	38.63	99	39.10	37.60	29	11,345	0.26%	大買/
2019/10/28	0	0.00	1	42.45	42.45	-1	11,523	-0.01%
2019/10/25	56	41.90	0	0.00	41.50	56	11,500	0.49%
2019/10/24	29	43.37	4	43.10	43.10	25	11,493	0.22%
2019/10/23	60	44.00	65	44.62	43.80	-5	11,480	-0.04%
2019/10/22	112	43.63	0	0.00	43.90	112	11,430	0.98%	大買/鉅額交易
2019/10/21	5	44.17	10	45.00	44.20	-5	11,398	-0.04%
2019/10/18	5	44.80	10	44.44	44.95	-5	11,464	-0.04%
2019/10/17	6	44.28	18	43.67	44.55	-12	11,485	-0.10%
2019/10/16	115	44.94	78	45.13	43.50	37	11,466	0.32%	大買/
2019/10/15	43	42.63	49	42.20	43.45	-6	10,853	-0.06%
2019/10/14	12	39.45	14	39.58	39.50	-2	10,371	-0.02%
2019/10/09	0	0.00	2	38.60	38.35	-2	10,313	-0.02%
2019/10/08	56	38.56	8	39.33	37.30	48	10,275	0.47%
2019/10/07	8	38.19	11	39.39	39.60	-3	9,884	-0.03%
2019/10/04	0	0.00	1	36.30	36.00	-1	9,755	-0.01%
2019/10/03	1	37.80	5	37.50	36.70	-4	9,868	-0.04%
2019/10/02	6	37.43	1	36.85	37.45	5	9,920	0.05%
2019/10/01	1	36.00	1	35.80	36.15	0	9,932	0.00%
2019/09/27	1	36.90	23	35.50	35.10	-22	10,001	-0.22%
2019/09/24	3	37.55	0	0.00	37.40	3	10,136	0.03%
2019/09/23	5	37.50	0	0.00	37.40	5	10,108	0.05%
2019/09/20	18	39.34	2	39.25	38.45	16	10,035	0.16%
2019/09/19	0	0.00	1	37.95	37.75	-1	9,852	-0.01%
2019/09/18	3	37.37	0	0.00	37.25	3	9,804	0.03%
2019/09/17	2	38.10	1	37.20	37.15	1	9,763	0.01%
2019/09/16	0	0.00	20	38.30	38.20	-20	9,684	-0.21%
2019/09/12	30	40.90	33	39.91	39.20	-3	9,625	-0.03%
2019/09/11	29	38.81	0	0.00	39.00	29	9,314	0.31%
2019/09/10	0	0.00	3	36.90	37.65	-3	9,092	-0.03%
2019/09/06	3	37.40	0	0.00	37.35	3	8,868	0.03%
2019/09/05	0	0.00	3	37.30	37.80	-3	8,807	-0.03%
2019/09/04	15	37.28	10	37.27	36.65	5	8,716	0.06%
2019/09/03	3	37.20	0	0.00	37.20	3	8,612	0.03%
2019/09/02	5	37.85	205	37.39	38.20	-200	8,549	-2.34%	大賣/鉅額交易
2019/08/28	5	37.83	5	37.90	38.05	0	8,289	0.00%
2019/08/27	1	37.70	2	37.75	37.15	-1	8,125	-0.01%
2019/08/23	1	40.40	1	40.55	39.60	0	7,933	0.00%
2019/08/22	7	40.19	1	40.55	40.55	6	7,845	0.08%
2019/08/21	6	40.28	6	40.84	41.50	0	7,702	0.00%
2019/08/20	1.2	40.17	1	42.00	40.10	0.2	7,552	0.00%
2019/08/19	53	42.04	4	42.19	41.90	49	7,402	0.66%
2019/08/16	3	41.57	3	42.03	41.70	0	7,134	0.00%
2019/08/14	5	40.58	6	41.15	40.50	-1	6,681	-0.01%
2019/08/13	0	0.00	4	38.89	38.60	-4	6,335	-0.06%
2019/08/12	6	39.50	1	39.25	37.50	5	6,146	0.08%
2019/08/08	1	36.10	3	39.00	39.25	-2	5,860	-0.03%
2019/08/06	7	34.69	4	35.60	36.00	3	5,343	0.06%
2019/08/05	0	0.00	11	38.61	37.40	-11	4,944	-0.22%
2019/08/02	3	42.00	2	39.55	39.55	1	4,705	0.02%
2019/08/01	956	42.22	117	41.66	42.90	839	4,364	19.22%	大買/大賣/鉅額交易
2019/07/31	58	37.13	2	38.10	39.90	56	3,490	1.60%
2019/07/30	0	0.00	1	37.00	36.75	-1	3,115	-0.03%
2019/07/29	0	0.00	50	34.00	33.95	-50	2,843	-1.76%
2019/07/26	1	33.55	1	34.00	33.55	0	2,786	0.00%
2019/07/23	0	0.00	1	33.55	33.95	-1	2,509	-0.04%
2019/07/22	1	33.80	3	33.98	33.55	-2	2,412	-0.08%
2019/07/19	3	31.45	3	32.60	32.80	0	2,226	0.00%
2019/07/17	101	29.11	1	30.00	30.00	100	1,856	5.39%	大買/
2019/07/16	0	0.00	23	27.28	27.30	-23	1,670	-1.38%
2019/07/15	0	0.00	10	26.10	26.40	-10	1,554	-0.64%
2019/07/12	13	25.14	0	0.00	25.20	13	1,419	0.92%
2019/07/11	10	25.30	0	0.00	25.40	10	1,318	0.76%
2019/07/10	12	25.96	0	0.00	25.40	12	1,228	0.98%
2019/07/09	0	0.00	50	26.50	26.50	-50	1,049	-4.76%
2019/07/04	50	23.00	0	0.00	23.25	50	667	7.49%
2018/11/12	0	0.00	2	16.90	17.00	-2	414	-0.48%
2018/10/15	0	0.00	1	15.15	15.20	-1	615	-0.16%
2018/10/12	1	15.15	0	0.00	15.15	1	626	0.16%
2018/08/03	2	18.95	2	18.60	18.75	0	909	0.00%
2018/08/02	0	0.00	3	18.40	18.45	-3	887	-0.34%
2018/08/01	0	0.00	3	19.10	18.60	-3	881	-0.34%
2018/07/23	3	18.10	0	0.00	18.25	3	776	0.39%
2018/07/19	0	0.00	0.4	18.45	18.55	-0.4	763	-0.05%
2018/07/17	3	17.95	0	0.00	17.95	3	715	0.42%
2018/07/11	0	0.00	2	16.80	16.80	-2	617	-0.32%
2018/07/10	2	17.55	0	0.00	17.30	2	606	0.33%
2018/06/15	0	0.00	3	16.75	16.85	-3	460	-0.65%
2018/06/14	3	17.20	0	0.00	16.75	3	456	0.66%
2018/01/09	2	17.40	0	0.00	17.40	2	294	0.68%