精元 (2387)-華南永昌-大安券商分點個股進出

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
60.2
漲跌
▼0.1
漲幅
-0.17%
成交量
443張
產業
上市電腦週邊類股
306人加入追蹤

立即追蹤
本地時間:13:30

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

精元 (2387)籌碼相關－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/06/11	1	59.80	0	0.00	59.80	1	1,230	0.08%
2024/05/23	1	61.50	0	0.00	60.90	1	1,611	0.06%
2024/05/20	1	63.00	0	0.00	62.60	1	1,691	0.06%
2024/05/09	0	0.00	0.1	63.50	63.00	-0.1	1,914	-0.01%
2024/05/08	0.2	63.60	0.3	63.40	63.90	-0.2	1,899	-0.01%
2024/05/07	0.1	62.10	0	0.00	63.10	0.1	1,885	0.00%
2024/05/06	0.1	62.80	0	0.00	62.80	0.1	1,880	0.00%
2024/05/03	0	0.00	1	62.80	62.20	-1	1,877	-0.05%
2024/04/29	0	0.00	1	61.70	61.70	-1	1,868	-0.05%
2024/04/22	0.2	59.70	0	0.00	58.80	0.2	1,897	0.01%
2024/04/19	1	58.80	0	0.00	59.70	1	1,893	0.05%
2024/04/17	0.1	60.70	0	0.00	60.70	0.1	1,893	0.01%
2024/04/12	0	0.00	0.1	62.80	62.80	-0.1	1,973	0.00%
2024/04/01	0	0.00	1	64.60	64.50	-1	2,109	-0.05%
2024/03/28	1.1	63.68	0.3	63.80	63.70	0.8	2,119	0.04%
2024/03/27	2	63.50	2	62.85	64.20	0	2,174	0.00%
2024/03/26	0	0.00	1	64.70	63.00	-1	2,217	-0.05%
2024/03/25	0	0.00	0	65.40	66.10	0	2,399	0.00%
2024/03/22	0	0.00	4	65.83	65.80	-4	2,405	-0.17%
2024/03/20	0	0.00	1	63.60	63.60	-1	2,403	-0.04%
2024/03/19	1	62.00	1	62.00	62.00	0	2,706	0.00%
2024/03/12	3.2	61.42	5	61.50	61.70	-1.8	3,022	-0.06%
2024/03/11	0	0.00	0	62.90	61.30	0	3,028	0.00%
2024/03/08	1	63.50	0	0.00	63.00	1	3,023	0.03%
2024/03/06	0	0.00	10.2	64.90	64.70	-10.2	2,991	-0.34%
2024/03/05	18	64.48	0	0.00	64.60	18	2,959	0.61%
2024/02/27	7.1	63.90	7	64.09	64.00	0.1	2,922	0.00%
2024/02/26	4	64.00	10	64.16	64.80	-6	2,903	-0.21%
2024/02/22	10	62.70	0	0.00	62.90	10	2,831	0.35%
2024/02/20	1	61.40	1	62.40	61.40	0	2,877	0.00%
2024/02/19	3.2	62.19	2	61.90	62.30	1.2	2,895	0.04%
2024/02/16	2	61.60	3	61.40	61.70	-1	2,911	-0.03%
2024/02/15	3	58.30	1.2	59.70	59.50	1.8	2,838	0.06%
2024/02/02	1	56.90	0	0.00	56.90	1	3,166	0.03%
2024/01/30	2	56.60	0	0.00	56.50	2	3,157	0.06%
2024/01/18	0.1	55.50	0	0.00	55.30	0.1	3,204	0.00%
2024/01/11	0	0.00	4	56.30	56.80	-4	3,161	-0.13%
2024/01/10	0	0.00	10	56.50	56.50	-10	3,174	-0.32%
2024/01/09	0	0.00	2	58.65	58.50	-2	3,128	-0.06%
2024/01/08	19	59.70	19	57.90	57.80	0	3,119	0.00%
2024/01/04	0	0.00	7	57.90	57.70	-7	2,995	-0.23%
2024/01/03	2	58.90	0	0.00	58.80	2	2,962	0.07%
2024/01/02	10	59.70	0	0.00	59.50	10	2,947	0.34%
2023/12/27	0	0.00	1	59.60	59.60	-1	2,907	-0.03%
2023/12/25	0	0.00	2	58.10	58.10	-2	2,862	-0.07%
2023/12/22	1	60.80	22	59.84	59.30	-21	2,838	-0.74%
2023/12/21	6	61.00	5	60.70	60.60	1	2,778	0.04%
2023/12/20	10	60.86	4	60.85	60.20	6	2,720	0.22%
2023/12/18	0	0.00	3	58.10	58.10	-3	2,467	-0.12%
2023/12/15	0	59.50	0	0.00	58.50	0	2,461	0.00%
2023/12/14	44.1	60.69	38.5	59.86	59.50	5.6	2,421	0.23%
2023/12/13	11.5	58.66	21	59.26	62.80	-9.5	2,101	-0.45%
2023/12/11	0.1	56.70	0	0.00	56.60	0.1	1,864	0.01%
2023/12/08	0.2	57.05	1	57.50	57.00	-0.8	2,017	-0.04%
2023/12/07	20	57.30	0	0.00	56.60	20	2,007	1.00%
2023/12/01	3	55.30	0	0.00	55.70	3	2,039	0.15%
2023/11/27	1	54.90	0	0.00	54.50	1	2,043	0.05%
2023/11/22	0.1	56.60	1	56.50	56.60	-0.9	2,007	-0.04%
2023/11/20	3.2	57.07	3	57.43	56.70	0.2	1,992	0.01%
2023/11/17	4.1	57.56	1	57.30	58.20	3.1	1,951	0.16%
2023/11/15	0.1	56.60	0	0.00	56.40	0.1	1,861	0.01%
2023/11/13	7	56.36	8	56.93	55.90	-1	1,779	-0.06%
2023/11/10	2.2	53.94	2	54.00	53.70	0.2	1,556	0.01%
2023/11/09	1	50.20	0	0.00	50.00	1	1,440	0.07%
2023/11/07	1	49.55	0	0.00	49.80	1	1,542	0.06%
2023/11/02	0	0.00	0	49.85	50.10	0	1,517	0.00%
2023/10/31	0	0.00	1	50.10	49.40	-1	1,496	-0.07%
2023/10/18	1	48.05	0	0.00	48.60	1	1,521	0.07%
2023/10/06	1	47.75	0	0.00	47.35	1	1,528	0.07%
2023/10/04	1	47.20	0	0.00	47.40	1	1,598	0.06%
2023/09/25	0	0.00	1	48.20	48.50	-1	1,777	-0.06%
2023/09/22	0	48.50	0	0.00	48.00	0	1,775	0.00%
2023/09/21	2	47.95	0	0.00	48.55	2	1,765	0.11%
2023/09/13	1	50.70	1	51.19	50.80	0	1,572	0.00%
2023/09/08	0	0.00	3	48.17	48.15	-3	1,370	-0.22%
2023/09/07	0	0.00	0	46.80	47.00	0	1,321	0.00%
2023/09/06	1	46.75	0	0.00	46.80	1	1,314	0.08%
2023/08/30	0	44.50	2	44.50	44.50	-2	1,250	-0.16%
2023/08/17	20	44.50	0	0.00	45.15	20	1,181	1.69%
2023/08/15	0	0.00	10.3	43.97	44.55	-10.3	1,150	-0.90%
2023/08/14	0	0.00	0.1	44.50	43.35	-0.1	1,113	-0.01%
2023/08/11	0	0.00	2.2	43.94	43.90	-2.2	1,083	-0.20%
2023/08/04	0	0.00	3	41.85	42.30	-3	1,275	-0.24%
2023/08/02	1	41.60	0	0.00	41.55	1	1,347	0.07%
2023/08/01	1	42.00	0	0.00	42.25	1	1,348	0.07%
2023/07/25	0	0.00	0.1	43.30	43.20	-0.1	1,396	-0.01%
2023/07/21	0	0.00	0.1	42.09	41.50	-0.1	1,379	-0.01%
2023/07/13	1	41.85	0	0.00	41.20	1	1,378	0.07%
2023/07/11	0	0.00	5	40.80	40.85	-5	1,409	-0.35%
2023/07/10	5	45.05	0	0.00	44.95	5	1,380	0.36%
2023/07/06	0	0.00	0.1	45.71	45.50	-0.1	1,313	-0.01%
2023/07/05	0	0.00	0.1	45.40	45.10	-0.1	1,253	-0.01%
2023/06/28	3	42.82	0	0.00	42.85	3	1,243	0.24%
2023/06/27	1	42.85	0	0.00	42.85	1	1,264	0.08%
2023/06/26	0	0.00	1	43.25	43.35	-1	1,279	-0.08%
2023/06/12	1	42.30	0	0.00	42.40	1	1,447	0.07%
2023/06/08	1	41.85	0	0.00	41.80	1	1,437	0.07%
2023/06/06	1	42.00	0	0.00	41.85	1	1,448	0.07%
2023/05/29	3	41.10	0	0.00	41.50	3	1,443	0.21%
2023/05/11	11	40.13	10	40.40	40.00	1	1,346	0.07%
2023/05/10	4	43.36	2	42.75	42.80	2	1,252	0.16%
2023/05/09	0	0.00	2	46.20	47.45	-2	1,109	-0.18%
2023/03/29	0	0.00	3	43.90	43.50	-3	643	-0.47%
2023/03/28	3	43.60	0	0.00	43.50	3	634	0.47%
2023/03/27	3	44.40	3	44.40	44.40	0	606	0.00%
2023/03/24	1	44.50	1	44.15	44.10	0	585	0.00%
2023/03/21	0	0.00	0.5	43.00	43.55	-0.5	520	-0.10%
2023/03/07	0	0.00	1	40.25	40.20	-1	440	-0.23%
2023/03/02	0	0.00	16	39.75	39.80	-16	441	-3.63%
2023/02/21	1	39.10	0	0.00	39.15	1	469	0.21%
2023/02/09	5	38.50	0	0.00	38.65	5	610	0.82%
2023/02/06	10	38.85	0	0.00	38.85	10	615	1.63%
2022/11/28	0	0.00	2.2	41.00	41.20	-2.2	981	-0.22%
2022/11/23	0	0.00	0	40.80	40.60	0	978	0.00%
2022/11/09	0	0.00	0.2	39.40	39.85	-0.2	917	-0.02%
2022/11/03	0	0.00	0.2	38.20	38.35	-0.2	1,044	-0.02%
2022/11/01	0	0.00	0.2	37.00	37.35	-0.2	1,066	-0.02%
2022/10/28	0	0.00	1	35.25	35.30	-1	1,062	-0.09%
2022/10/27	0	0.00	1	35.35	35.50	-1	1,071	-0.09%
2022/10/20	1	35.00	0	0.00	35.00	1	1,099	0.09%
2022/10/14	0	0.00	0.2	36.25	36.35	-0.2	1,137	-0.02%
2022/10/13	0.4	35.13	0	0.00	34.40	0.4	1,144	0.03%
2022/10/11	1	35.40	0	0.00	35.55	1	1,157	0.09%
2022/10/03	0	0.00	5	35.50	37.10	-5	1,269	-0.39%
2022/09/30	0	0.00	9	34.96	35.85	-9	1,262	-0.71%
2022/09/28	0.6	35.65	0	0.00	35.10	0.6	1,259	0.05%
2022/09/27	9	36.90	0	0.00	37.35	9	1,242	0.72%
2022/09/26	0	0.00	1	37.05	36.80	-1	1,236	-0.08%
2022/09/20	6	40.97	0	0.00	40.85	6	1,180	0.51%
2022/09/19	10	41.26	10	41.45	41.60	0	1,142	0.00%
2022/09/16	5	41.12	5	40.70	40.80	0	1,105	0.00%
2022/09/15	0	0.00	0.2	40.60	40.40	-0.2	1,070	-0.02%
2022/09/13	0	0.00	2	40.07	39.80	-2	1,021	-0.20%
2022/09/12	1	39.75	1	39.55	39.55	0	979	0.00%
2022/09/08	0	0.00	3.2	39.12	39.10	-3.2	962	-0.33%
2022/09/02	0	0.00	0.1	38.20	37.90	-0.1	890	-0.01%
2022/08/31	0	0.00	1	38.44	38.65	-1	892	-0.11%
2022/08/30	0	0.00	0.2	38.25	38.20	-0.2	888	-0.02%
2022/08/26	10	38.70	11.4	39.40	38.65	-1.4	876	-0.16%
2022/08/19	2	37.60	0	0.00	37.60	2	821	0.24%
2022/08/15	0	0.00	5	37.00	37.60	-5	804	-0.62%
2022/08/10	5	40.95	11.2	40.18	41.10	-6.2	728	-0.85%
2022/08/09	0	0.00	0.7	38.46	38.80	-0.7	652	-0.11%
2022/08/08	0	0.00	0.1	38.20	38.00	-0.1	631	-0.02%
2022/08/01	0	0.00	0	38.60	38.50	0	608	0.00%
2022/07/29	0	0.00	0.1	38.20	38.40	-0.1	607	-0.02%
2022/07/18	0	0.00	3	37.43	37.50	-3	516	-0.58%
2022/07/15	17	38.66	25	38.94	38.40	-8	500	-1.60%
2022/07/14	35	38.13	28.1	38.08	38.20	6.9	422	1.63%
2022/07/13	4	37.05	0	0.00	37.05	4	381	1.05%
2022/07/06	0.2	33.70	0	0.00	33.80	0.2	351	0.06%
2022/07/05	0.2	33.80	0	0.00	34.10	0.2	352	0.06%
2022/07/04	0.1	33.65	0	0.00	33.80	0.1	351	0.02%
2022/05/06	1.2	36.31	0	0.00	36.40	1.2	422	0.28%
2022/05/04	0.2	37.20	0	0.00	37.00	0.2	417	0.05%
2022/05/03	0.2	37.55	0	0.00	36.95	0.2	423	0.05%
2022/04/27	0	0.00	2	36.10	36.50	-2	435	-0.46%
2022/04/19	0.6	39.65	0	0.00	39.60	0.6	436	0.13%
2022/04/07	0.4	41.29	0	0.00	40.50	0.4	646	0.06%
2022/04/06	0.2	41.50	0	0.00	41.55	0.2	654	0.03%
2022/04/01	0	41.25	0	0.00	41.55	0	684	0.00%
2022/03/31	0.3	41.68	0	0.00	41.50	0.3	692	0.05%
2022/03/30	2	43.15	2	42.40	42.25	0	701	0.00%
2022/03/15	0	0.00	1	39.70	39.70	-1	841	-0.12%
2022/03/09	0.6	39.81	0	0.00	39.55	0.6	1,164	0.05%
2022/03/03	0	0.00	2	41.90	41.90	-2	1,275	-0.16%
2022/03/01	2	41.60	0	0.00	41.65	2	1,293	0.15%
2022/02/24	0	0.00	1	40.70	40.40	-1	1,294	-0.08%
2022/02/23	1	42.00	0	0.00	42.05	1	1,288	0.08%
2022/02/22	1	42.35	0	0.00	42.15	1	1,285	0.08%
2022/01/25	1	43.45	0	0.00	43.15	1	1,297	0.08%
2022/01/14	0.2	45.20	0	0.00	45.00	0.2	1,279	0.02%
2022/01/07	1	46.15	0	0.00	46.30	1	1,290	0.08%
2022/01/05	2	47.15	1	48.80	47.65	1	1,272	0.08%
2022/01/04	1	49.20	0	0.00	48.80	1	1,248	0.08%
2022/01/03	2	48.30	2.2	48.94	48.85	-0.2	1,180	-0.02%
2021/12/28	1	46.35	0	0.00	46.60	1	1,106	0.09%
2021/12/15	1	45.20	5	45.10	45.50	-4	1,039	-0.38%
2021/12/14	0.2	45.60	5	44.85	44.95	-4.8	1,025	-0.47%
2021/12/13	0	0.00	5	46.51	46.50	-5	1,005	-0.50%
2021/12/10	0	0.00	5	48.20	48.05	-5	974	-0.51%
2021/12/08	3	48.85	0	0.00	49.30	3	929	0.32%
2021/12/07	11	47.37	5.3	49.48	50.30	5.7	800	0.71%
2021/12/01	45	46.24	35.1	46.25	46.95	9.9	594	1.66%
2021/11/18	46	44.08	0	0.00	44.10	46	495	9.28%
2021/11/11	1	42.25	0	0.00	42.25	1	547	0.18%
2021/11/01	1	43.20	0	0.00	43.10	1	728	0.14%
2021/10/07	0	0.00	2	44.00	44.45	-2	1,439	-0.14%
2021/09/24	1	45.80	0	0.00	46.60	1	1,585	0.06%
2021/09/14	0	0.00	46	45.53	45.35	-46	1,615	-2.85%
2021/09/08	0.4	46.15	0	0.00	45.85	0.4	1,642	0.02%
2021/08/30	1	47.50	1	47.85	47.55	0	1,672	0.00%
2021/08/18	0	0.00	1	47.10	48.85	-1	1,765	-0.06%
2021/08/17	1	48.30	0	0.00	47.85	1	1,753	0.06%
2021/08/11	1	51.80	0	0.00	51.00	1	1,714	0.06%
2021/08/10	2	51.70	0	0.00	51.70	2	1,732	0.12%
2021/08/09	1	55.00	0	0.00	54.10	1	1,728	0.06%
2021/08/05	1	55.70	0	0.00	55.70	1	1,740	0.06%
2021/07/26	8	58.34	7	58.99	57.90	1	1,699	0.06%
2021/07/23	8	58.36	7.1	58.94	59.10	0.9	1,619	0.06%
2021/07/22	0	0.00	1.4	56.74	57.50	-1.4	1,426	-0.10%
2021/07/16	4	54.50	0	0.00	54.60	4	1,341	0.30%
2021/07/15	0	0.00	0.2	55.00	55.00	-0.2	1,344	-0.01%
2021/07/14	2.1	52.12	11	53.05	54.00	-9	1,312	-0.68%
2021/07/13	8	52.81	18	52.97	52.50	-10	1,298	-0.77%
2021/07/12	3	49.80	0	0.00	50.00	3	1,252	0.24%
2021/07/07	3	51.23	0	0.00	51.10	3	1,265	0.24%
2021/07/02	3	51.43	0	0.00	51.50	3	1,311	0.23%
2021/07/01	0.3	52.00	0	0.00	52.10	0.3	1,318	0.02%
2021/06/21	0.1	53.00	0	0.00	52.90	0.1	1,553	0.01%
2021/06/09	0.1	55.50	0	0.00	55.40	0.1	1,917	0.01%
2021/06/08	2	56.40	0	0.00	56.10	2	1,924	0.10%
2021/06/07	3	57.30	0	0.00	57.10	3	1,922	0.16%
2021/06/04	2	58.00	0	0.00	57.80	2	1,914	0.10%
2021/06/03	0	0.00	0.4	58.20	58.90	-0.4	1,873	-0.02%
2021/05/19	1	50.70	0	0.00	52.20	1	1,956	0.05%
2021/05/17	0	0.00	5	47.55	47.55	-5	1,992	-0.25%
2021/05/04	0	0.00	1	58.30	58.20	-1	2,676	-0.04%
2021/04/26	0	0.00	1	63.20	63.20	-1	2,801	-0.04%
2021/04/22	0	0.00	3	63.10	62.70	-3	2,986	-0.10%
2021/04/20	0	0.00	1	64.10	63.90	-1	3,057	-0.03%
2021/04/12	1	65.70	0	0.00	65.30	1	3,118	0.03%
2021/04/09	1	66.00	0	0.00	65.90	1	3,114	0.03%
2021/04/08	0	0.00	1	66.80	66.70	-1	3,110	-0.03%
2021/04/07	1	66.40	0	0.00	66.40	1	3,100	0.03%
2021/03/25	0.1	65.07	0	0.00	64.80	0.1	3,223	0.00%
2021/03/24	2.7	67.81	0	0.00	66.60	2.7	3,182	0.08%
2021/03/23	1	68.02	2	69.20	70.60	-1	3,079	-0.03%
2021/03/22	1	69.40	2	70.70	69.10	-1	3,030	-0.03%
2021/03/19	2	69.55	0	0.00	69.80	2	3,003	0.07%
2021/03/18	2	69.80	12	68.50	69.20	-10	2,957	-0.34%
2021/03/17	0	0.00	2	68.30	68.20	-2	2,960	-0.07%
2021/03/16	13	67.92	2	67.95	67.90	11	3,065	0.36%
2021/03/15	0.4	65.00	0	0.00	65.90	0.4	3,033	0.01%
2021/03/12	0	0.00	1	65.90	65.10	-1	3,084	-0.03%
2021/03/11	0	0.00	1	65.10	65.30	-1	3,120	-0.03%
2021/03/04	0	0.00	1	64.90	64.50	-1	3,606	-0.03%
2021/03/03	1	63.70	2	65.05	65.50	-1	3,684	-0.03%
2021/03/02	0	0.00	4	65.10	64.70	-4	3,694	-0.11%
2021/02/26	3	65.83	0	0.00	65.90	3	3,718	0.08%
2021/02/23	1	68.70	4	68.85	68.30	-3	3,880	-0.08%
2021/02/22	2	67.80	0	0.00	68.00	2	3,975	0.05%
2021/02/17	3	66.20	7	66.53	66.20	-4	4,053	-0.10%
2021/02/05	3	64.37	0	0.00	64.20	3	4,058	0.07%
2021/02/04	1	64.70	0	0.00	64.80	1	4,109	0.02%
2021/02/03	3	66.17	1	66.20	65.50	2	4,150	0.05%
2021/02/02	1	64.80	1	65.80	65.40	0	4,231	0.00%
2021/02/01	2	65.75	7	65.70	65.90	-5	4,302	-0.12%
2021/01/29	15	68.17	11	68.93	66.70	4	4,422	0.09%
2021/01/28	22	67.25	28	67.35	68.70	-6	4,302	-0.14%
2021/01/27	54	68.81	44	68.12	66.30	10	4,085	0.24%
2021/01/26	6	66.60	0	0.00	65.80	6	3,880	0.15%
2021/01/25	0	0.00	1	65.60	65.50	-1	3,849	-0.03%
2021/01/21	1	64.30	2	63.10	64.20	-1	3,892	-0.03%
2021/01/19	2	66.10	0	0.00	66.90	2	3,938	0.05%
2021/01/18	1	66.90	0	0.00	66.90	1	3,929	0.03%
2021/01/15	0	0.00	5	65.92	65.90	-5	3,882	-0.13%
2021/01/14	0	0.00	4	64.75	65.30	-4	3,933	-0.10%
2021/01/13	1	62.50	0	0.00	62.00	1	4,401	0.02%
2021/01/06	2	63.05	0	0.00	62.20	2	4,805	0.04%
2021/01/05	0	0.00	4	63.20	63.00	-4	4,934	-0.08%
2021/01/04	1	63.90	0	0.00	64.20	1	4,964	0.02%
2020/12/31	1	64.40	3	64.80	64.90	-2	5,063	-0.04%
2020/12/25	0	0.00	3	66.20	64.70	-3	5,363	-0.06%
2020/12/24	27	65.47	37	66.20	65.80	-10	5,420	-0.18%
2020/12/23	14	64.51	1	64.90	64.70	13	5,408	0.24%
2020/12/22	4	62.60	4	62.35	61.00	0	5,497	0.00%
2020/12/16	0	0.00	1	64.00	64.10	-1	6,066	-0.02%
2020/12/15	5	65.28	5	64.20	63.40	0	6,170	0.00%
2020/12/14	4	63.80	4	64.20	63.80	0	6,381	0.00%
2020/12/11	20	65.10	20	63.18	63.30	0	6,513	0.00%
2020/12/10	20	65.85	22.9	65.28	65.30	-2.9	6,504	-0.04%
2020/12/09	7	64.01	0	0.00	63.90	7	6,436	0.11%
2020/12/08	0	0.00	1	63.40	63.70	-1	6,553	-0.02%
2020/12/07	6	61.67	1	61.60	61.80	5	6,635	0.08%
2020/12/04	0	0.00	10	62.91	62.60	-10	6,687	-0.15%
2020/12/03	6	64.82	0	0.00	63.80	6	6,785	0.09%
2020/12/02	1	66.50	0	0.00	66.20	1	6,765	0.01%
2020/11/30	14	70.75	15	71.17	70.50	-1	6,897	-0.01%
2020/11/27	2	69.70	2	69.80	69.50	0	6,956	0.00%
2020/11/25	3	70.60	2	70.85	69.70	1	7,796	0.01%
2020/11/24	15	71.17	16	70.44	70.40	-1	7,972	-0.01%
2020/11/23	13	70.90	12	71.28	71.50	1	8,254	0.01%
2020/11/20	1	69.60	2	69.30	69.60	-1	8,466	-0.01%
2020/11/19	5	70.58	23	69.68	68.80	-18	8,941	-0.20%
2020/11/17	5	68.70	0	0.00	68.40	5	9,244	0.05%
2020/11/13	0	0.00	4	69.35	69.10	-4	9,703	-0.04%
2020/11/12	17	68.74	9	69.08	68.00	8	9,926	0.08%
2020/11/11	0	0.00	1	67.90	67.90	-1	10,340	-0.01%
2020/11/09	0	0.00	1	69.00	68.90	-1	11,240	-0.01%
2020/11/06	5	68.52	5	69.92	67.70	0	11,460	0.00%
2020/11/05	2	66.60	0	0.00	66.30	2	11,486	0.02%
2020/11/04	4	65.75	7	66.31	66.80	-3	11,654	-0.03%
2020/11/03	3	65.83	3	65.00	65.00	0	11,901	0.00%
2020/11/02	1	64.00	3	64.03	64.40	-2	12,139	-0.02%
2020/10/30	0	0.00	7	64.20	64.00	-7	12,466	-0.06%
2020/10/29	2	64.50	0	0.00	65.00	2	12,730	0.02%
2020/10/28	1	66.30	0	0.00	66.20	1	12,750	0.01%
2020/10/27	1	66.10	1	67.30	68.00	0	12,776	0.00%
2020/10/26	5	67.96	6	67.12	66.90	-1	13,043	-0.01%
2020/10/22	6	68.97	3	69.80	68.40	3	13,282	0.02%
2020/10/21	38	72.55	39	72.18	69.50	-1	13,215	-0.01%
2020/10/20	0	0.00	2	70.50	71.00	-2	12,729	-0.02%
2020/10/19	3	70.27	7	69.86	70.10	-4	12,720	-0.03%
2020/10/16	12	68.70	10	67.90	68.60	2	12,720	0.02%
2020/10/15	17	69.79	27	70.24	68.50	-10	12,628	-0.08%
2020/10/14	10	71.93	16	70.91	71.90	-6	12,530	-0.05%
2020/10/13	10	70.25	12	70.26	70.20	-2	12,454	-0.02%
2020/10/12	0	0.00	2	68.70	68.00	-2	12,348	-0.02%
2020/10/08	10	68.90	11	68.68	68.90	-1	12,348	-0.01%
2020/10/07	10	67.56	7	68.74	69.50	3	12,275	0.02%
2020/10/06	1	67.80	0	0.00	66.40	1	12,241	0.01%
2020/10/05	10	66.70	10	64.20	66.70	0	12,298	0.00%
2020/09/30	10	65.00	20	62.94	65.20	-10	12,311	-0.08%
2020/09/29	11	63.71	11	63.79	63.70	0	12,351	0.00%
2020/09/28	0	0.00	6	65.32	65.20	-6	12,376	-0.05%
2020/09/25	21	65.73	21	67.09	65.00	0	12,408	0.00%
2020/09/24	41	69.91	45	69.06	68.00	-4	12,452	-0.03%
2020/09/23	23	70.16	4	70.70	71.90	19	12,462	0.15%
2020/09/22	1	69.00	1	68.60	68.60	0	12,353	0.00%
2020/09/21	13	71.06	15	69.92	71.20	-2	12,464	-0.02%
2020/09/17	11	70.74	10	71.77	71.10	1	12,289	0.01%
2020/09/16	5	69.54	6	70.53	70.30	-1	12,113	-0.01%
2020/09/14	5	67.58	5	68.70	68.10	0	12,215	0.00%
2020/09/11	70	68.52	68	68.26	66.60	2	12,511	0.02%
2020/09/10	20	71.60	13	70.04	69.50	7	12,547	0.06%
2020/09/09	41	69.90	41	70.06	71.00	0	12,540	0.00%
2020/09/08	22	70.49	25	70.35	70.20	-3	12,480	-0.02%
2020/09/07	23	69.62	24	69.44	68.50	-1	12,342	-0.01%
2020/09/04	10	70.50	12	68.00	70.50	-2	12,320	-0.02%
2020/09/03	10	70.50	11	71.25	70.50	-1	12,474	-0.01%
2020/09/02	10	73.00	10	72.20	73.00	0	12,380	0.00%
2020/09/01	17	74.14	15	73.50	72.50	2	12,242	0.02%
2020/08/31	225	73.27	227	73.59	73.50	-2	11,881	-0.02%	大買/大賣/
2020/08/28	0	0.00	11	69.45	69.30	-11	11,452	-0.10%
2020/08/27	24	69.23	13	68.81	66.80	11	11,349	0.10%
2020/08/26	28	68.16	26	67.70	68.10	2	11,088	0.02%
2020/08/25	23	66.28	44	65.81	68.00	-21	10,874	-0.19%
2020/08/24	22	63.19	10	61.80	63.90	12	10,490	0.11%
2020/08/21	2	63.50	0	0.00	62.80	2	10,397	0.02%
2020/08/20	21	61.90	21	63.03	62.60	0	10,254	0.00%
2020/08/19	39	66.47	20	66.10	65.30	19	10,087	0.19%
2020/08/18	26	68.55	17	69.00	67.40	9	9,851	0.09%
2020/08/17	40	69.61	39	68.55	72.50	1	9,610	0.01%
2020/08/14	14	65.68	9	67.19	68.40	5	9,199	0.05%
2020/08/13	54	62.38	66	62.00	62.20	-12	8,769	-0.14%
2020/08/12	23	56.46	75	55.85	59.00	-52	8,148	-0.64%
2020/08/11	2	54.25	153	54.55	53.70	-151	7,837	-1.93%	大賣/鉅額交易
2020/08/10	2	54.30	71	53.65	54.50	-69	7,687	-0.90%
2020/08/07	80	53.95	47	53.72	53.80	33	7,532	0.44%
2020/08/06	21	51.50	134	52.69	50.80	-113	7,271	-1.55%	大賣/鉅額交易
2020/08/05	46	50.24	258	50.60	52.40	-212	7,014	-3.02%	大賣/鉅額交易
2020/08/04	140	48.16	32	48.58	47.65	108	6,718	1.61%	大買/鉅額交易
2020/08/03	0	0.00	1	47.00	46.90	-1	6,440	-0.02%
2020/07/31	3	47.07	122	46.72	46.55	-119	6,389	-1.86%	大賣/鉅額交易
2020/07/30	35	46.75	40	46.63	46.75	-5	6,358	-0.08%
2020/07/29	28	45.71	154	46.42	46.50	-126	6,142	-2.05%	大賣/鉅額交易
2020/07/28	0	0.00	15	43.47	42.95	-15	5,892	-0.25%
2020/07/27	25	43.15	18	42.99	42.50	7	5,856	0.12%
2020/07/24	0	0.00	15	41.60	41.65	-15	5,849	-0.26%
2020/07/23	5	42.00	0	0.00	41.85	5	5,884	0.08%
2020/07/22	22	42.09	22	42.14	42.20	0	5,902	0.00%
2020/07/21	0	0.00	11	40.18	40.25	-11	5,859	-0.19%
2020/07/20	20	39.50	60	39.19	40.00	-40	5,885	-0.68%
2020/07/17	66	39.69	24	40.24	39.30	42	5,909	0.71%
2020/07/16	15	39.45	16	39.93	39.45	-1	5,928	-0.02%
2020/07/15	84	40.57	68	40.38	39.80	16	5,889	0.27%
2020/07/14	35	41.54	72	41.24	40.80	-37	5,915	-0.63%
2020/07/13	58	41.97	69	42.66	41.75	-11	5,899	-0.19%
2020/07/10	88	42.68	58	42.56	41.70	30	5,862	0.51%
2020/07/09	127	44.71	44	44.84	44.95	83	5,790	1.43%	大買/
2020/07/08	347	44.45	150	44.23	44.75	197	5,739	3.43%	大買/大賣/鉅額交易
2020/07/07	10	42.90	35	43.28	42.75	-25	5,627	-0.44%
2020/07/06	36	42.85	18	42.70	42.80	18	5,554	0.32%
2020/07/03	84	42.80	23	42.67	41.75	61	5,510	1.11%
2020/07/02	21	41.29	28	41.63	41.25	-7	5,425	-0.13%
2020/07/01	10	39.75	2	39.60	39.30	8	5,310	0.15%
2020/06/30	122	39.65	30	38.82	40.10	92	5,257	1.75%	大買/
2020/06/29	2	38.10	0	0.00	37.80	2	5,209	0.04%
2020/06/24	10	37.45	10	37.00	37.15	0	5,224	0.00%
2020/06/23	1	38.30	51	37.97	37.50	-50	5,231	-0.96%
2020/06/22	70	37.64	10	37.34	37.20	60	5,196	1.15%
2020/06/18	52	38.08	10	38.08	39.45	42	4,987	0.84%
2020/06/17	31	36.17	5	36.40	35.90	26	4,669	0.56%
2020/06/16	215	34.59	2	34.85	34.55	213	4,502	4.73%	大買/鉅額交易
2020/06/15	0	0.00	2	33.40	33.15	-2	4,405	-0.05%
2020/06/11	0	0.00	4	35.20	33.65	-4	4,454	-0.09%
2020/06/10	37	36.78	22	37.09	35.55	15	4,425	0.34%
2020/06/09	26	36.69	32	36.95	36.65	-6	4,268	-0.14%
2020/06/08	5	36.25	10	35.92	35.65	-5	4,266	-0.12%
2020/06/05	13	36.59	8	36.54	35.50	5	4,345	0.12%
2020/06/04	8	35.46	9	35.17	35.85	-1	4,346	-0.02%
2020/06/03	28	35.19	86	35.58	34.90	-58	4,323	-1.34%
2020/06/02	89	35.05	72	34.52	35.05	17	4,203	0.40%
2020/06/01	36	35.32	25	35.49	35.50	11	4,134	0.27%
2020/05/29	17	35.59	100	35.37	36.15	-83	4,056	-2.05%
2020/05/28	200	34.11	86	34.33	35.00	114	3,942	2.89%	大買/鉅額交易
2020/05/27	8	33.69	5	33.72	33.45	3	3,800	0.08%
2020/05/26	65	32.90	91	33.17	33.25	-26	3,756	-0.69%
2020/05/25	23	32.53	0	0.00	32.80	23	3,677	0.63%
2020/05/21	0	0.00	9	30.94	31.90	-9	3,642	-0.25%
2020/05/14	12	30.16	5	30.25	29.90	7	3,546	0.20%
2020/05/13	2	31.70	5	31.88	31.60	-3	3,513	-0.09%
2020/05/12	4	32.65	3	32.40	32.35	1	3,502	0.03%
2020/05/06	11	33.67	20	33.81	33.20	-9	3,421	-0.26%
2020/05/05	23	33.93	12	34.08	34.00	11	3,389	0.32%
2020/05/04	6	32.29	0	0.00	32.20	6	3,290	0.18%
2020/04/29	0	0.00	3	34.07	33.40	-3	3,270	-0.09%
2020/04/28	6	32.58	0	0.00	33.30	6	3,216	0.19%
2020/04/27	0	0.00	6	31.90	32.20	-6	3,203	-0.19%
2020/04/24	6	31.23	0	0.00	31.00	6	3,252	0.18%
2020/04/09	0	0.00	8	32.41	31.30	-8	3,082	-0.26%
2020/04/08	23	31.02	35	31.11	31.50	-12	3,068	-0.39%
2020/04/07	30	29.67	10	29.40	30.55	20	3,067	0.65%
2020/03/17	10	25.70	10	25.45	25.40	0	3,991	0.00%
2020/03/16	15	30.82	15	29.25	28.20	0	3,997	0.00%
2020/03/13	6	29.30	26	29.47	31.25	-20	3,945	-0.51%
2020/03/12	24	33.24	2	33.60	32.50	22	3,852	0.57%
2020/03/11	48	33.30	50	33.73	35.45	-2	3,867	-0.05%
2020/03/10	25	30.18	25	30.52	32.65	0	3,761	0.00%
2020/02/25	2	33.30	0	0.00	33.40	2	3,622	0.06%
2020/02/24	2	33.40	4	33.53	33.50	-2	3,605	-0.06%
2020/01/31	0	0.00	15	38.40	37.20	-15	4,529	-0.33%
2020/01/17	6	40.40	6	40.02	39.90	0	4,563	0.00%
2020/01/16	8	39.20	18	39.39	39.30	-10	4,610	-0.22%
2020/01/14	0	0.00	7	38.24	38.50	-7	4,783	-0.15%
2020/01/13	0	0.00	5	36.75	37.40	-5	4,853	-0.10%
2020/01/10	1	35.60	0	0.00	35.60	1	4,929	0.02%
2020/01/08	1	35.90	6	36.35	36.10	-5	5,915	-0.08%
2020/01/03	3	37.63	0	0.00	37.30	3	6,787	0.04%
2020/01/02	8	38.64	5	39.30	38.55	3	7,228	0.04%
2019/12/31	10	38.93	0	0.00	39.00	10	7,504	0.13%
2019/12/30	0	0.00	5	39.85	39.85	-5	7,489	-0.07%
2019/12/27	10	39.60	0	0.00	39.20	10	7,535	0.13%
2019/12/26	20	39.75	0	0.00	39.75	20	7,616	0.26%
2019/12/24	25	39.58	25	39.68	39.70	0	7,703	0.00%
2019/12/19	3	39.05	3	39.20	39.05	0	7,609	0.00%
2019/12/18	5	43.35	5	43.63	43.35	0	7,431	0.00%
2019/12/17	0	0.00	10	43.15	43.10	-10	7,484	-0.13%
2019/12/16	0	0.00	20	43.50	43.20	-20	7,401	-0.27%
2019/12/13	170	42.57	142	42.75	41.15	28	7,155	0.39%	大買/大賣/
2019/12/12	2	40.85	1	39.00	40.85	1	6,894	0.01%
2019/12/06	0	0.00	1	37.90	36.90	-1	7,213	-0.01%
2019/12/05	1	36.05	0	0.00	36.10	1	7,134	0.01%
2019/12/03	2	35.00	0	0.00	35.75	2	7,256	0.03%
2019/12/02	0	0.00	3	35.55	35.40	-3	7,328	-0.04%
2019/11/27	0	0.00	7	36.80	36.50	-7	7,443	-0.09%
2019/11/26	0	0.00	4	36.55	36.55	-4	7,519	-0.05%
2019/11/22	5	36.05	0	0.00	36.00	5	7,712	0.06%
2019/11/20	4	36.08	0	0.00	36.15	4	7,883	0.05%
2019/11/18	0	0.00	3	37.25	37.25	-3	8,133	-0.04%
2019/11/11	7	36.98	1	36.20	36.40	6	9,150	0.07%
2019/11/05	0	0.00	5	38.20	38.20	-5	9,871	-0.05%
2019/11/04	5	37.67	0	0.00	37.55	5	10,207	0.05%
2019/10/31	1	37.95	1	38.20	37.40	0	10,604	0.00%
2019/10/30	10	38.30	10	39.05	37.60	0	11,345	0.00%
2019/10/23	1	45.00	1	44.00	43.80	0	11,480	0.00%
2019/10/22	0	0.00	1	43.25	43.90	-1	11,430	-0.01%
2019/10/21	2	44.20	7	45.66	44.20	-5	11,398	-0.04%
2019/10/18	5	44.60	0	0.00	44.95	5	11,464	0.04%
2019/10/17	1	44.35	3	44.92	44.55	-2	11,485	-0.02%
2019/10/16	22	44.75	34	44.46	43.50	-12	11,466	-0.10%
2019/10/15	36	42.62	11	41.86	43.45	25	10,853	0.23%
2019/10/14	1	41.20	1	39.60	39.50	0	10,371	0.00%
2019/10/09	8	38.54	8	38.48	38.35	0	10,313	0.00%
2019/10/08	92	38.68	70	40.25	37.30	22	10,275	0.21%
2019/10/07	16	37.80	58	38.27	39.60	-42	9,884	-0.42%
2019/10/04	0	0.00	7	36.30	36.00	-7	9,755	-0.07%
2019/10/03	27	37.11	2	38.00	36.70	25	9,868	0.25%
2019/10/02	0	0.00	29	37.55	37.45	-29	9,920	-0.29%
2019/09/27	7	35.86	7	35.59	35.10	0	10,001	0.00%
2019/09/26	13	37.05	0	0.00	36.55	13	10,049	0.13%
2019/09/25	3	36.60	13	36.79	37.65	-10	10,105	-0.10%
2019/09/24	5	37.50	4	37.43	37.40	1	10,136	0.01%
2019/09/23	2	37.40	0	0.00	37.40	2	10,108	0.02%
2019/09/20	17	38.76	9	39.42	38.45	8	10,035	0.08%
2019/09/19	0	0.00	9.8	37.92	37.75	-9.8	9,852	-0.10%
2019/09/18	1	37.35	1	37.70	37.25	0	9,804	0.00%
2019/09/17	28	37.47	5	38.75	37.15	23	9,763	0.24%
2019/09/16	32	38.21	0	0.00	38.20	32	9,684	0.33%
2019/09/12	66	40.02	41	40.06	39.20	25	9,625	0.26%
2019/09/11	31	38.51	77	38.88	39.00	-46	9,314	-0.49%
2019/09/10	13	36.27	35	35.80	37.65	-22	9,092	-0.24%
2019/09/09	7	36.92	0	0.00	36.90	7	8,909	0.08%
2019/09/06	14	37.79	25	38.02	37.35	-11	8,868	-0.12%
2019/09/05	26	37.59	62	37.91	37.80	-36	8,807	-0.41%
2019/09/04	66	36.68	161	37.25	36.65	-95	8,716	-1.09%	大賣/
2019/09/03	20	37.34	35	38.10	37.20	-15	8,612	-0.17%
2019/09/02	2	37.25	1	37.55	38.20	1	8,549	0.01%
2019/08/30	11	37.40	1	37.15	37.30	10	8,486	0.12%
2019/08/29	27	37.21	82	37.45	37.05	-55	8,397	-0.65%
2019/08/28	87	38.21	33	39.17	38.05	54	8,289	0.65%
2019/08/27	3	37.60	22	37.82	37.15	-19	8,125	-0.23%
2019/08/26	14	38.04	107	37.35	37.00	-93	8,056	-1.15%	大賣/
2019/08/23	23	39.81	1	40.80	39.60	22	7,933	0.28%
2019/08/22	32	40.29	12	40.67	40.55	20	7,845	0.25%
2019/08/21	26	39.70	69	40.36	41.50	-43	7,702	-0.56%
2019/08/20	64	40.61	20	40.49	40.10	44	7,552	0.58%
2019/08/19	79	42.91	29	42.67	41.90	50	7,402	0.68%
2019/08/16	213	41.88	74	41.74	41.70	139	7,134	1.95%	大買/鉅額交易
2019/08/15	7	39.40	6	39.73	39.50	1	6,816	0.01%
2019/08/14	35	40.87	20	40.47	40.50	15	6,681	0.22%
2019/08/13	0	0.00	5	39.20	38.60	-5	6,335	-0.08%
2019/08/12	36	38.92	11	37.79	37.50	25	6,146	0.41%
2019/08/08	25	37.65	31	37.66	39.25	-6	5,860	-0.10%
2019/08/07	5	37.20	3	37.70	35.70	2	5,612	0.04%
2019/08/06	44	35.08	42	34.72	36.00	2	5,343	0.04%
2019/08/05	22	38.16	22	38.50	37.40	0	4,944	0.00%
2019/08/02	25	40.56	25	41.62	39.55	0	4,705	0.00%
2019/08/01	61	42.01	74	42.22	42.90	-13	4,364	-0.30%
2019/07/31	31	37.57	39	38.41	39.90	-8	3,490	-0.23%
2019/07/30	0	0.00	15	36.20	36.75	-15	3,115	-0.48%
2019/07/29	3	33.22	3	33.68	33.95	0	2,843	0.00%
2019/07/26	7	33.74	18	33.72	33.55	-11	2,786	-0.39%
2019/07/25	19	33.73	9	33.57	32.80	10	2,671	0.37%
2019/07/24	25	34.21	14	34.47	34.20	11	2,579	0.43%
2019/07/23	2	33.58	22	33.73	33.95	-20	2,509	-0.80%
2019/07/22	23	33.30	13	33.87	33.55	10	2,412	0.41%
2019/07/19	10	32.55	2	31.58	32.80	8	2,226	0.36%
2019/07/18	13	32.12	38	32.05	30.30	-25	2,079	-1.20%
2019/07/17	7	29.58	7	29.95	30.00	0	1,856	0.00%
2019/07/16	13	26.50	10	26.64	27.30	3	1,670	0.18%
2019/07/15	20	26.63	28	26.36	26.40	-8	1,554	-0.51%
2019/07/12	34	25.13	0	0.00	25.20	34	1,419	2.39%
2019/07/11	72	25.25	21	25.15	25.40	51	1,318	3.87%
2019/07/10	35	25.14	21	25.25	25.40	14	1,228	1.14%
2019/07/09	0	0.00	19	26.30	26.50	-19	1,049	-1.81%
2019/07/08	10	24.50	36	25.08	25.80	-26	890	-2.92%
2019/07/05	0	0.00	16	23.99	24.50	-16	770	-2.08%
2019/07/04	20	23.16	23	23.38	23.25	-3	667	-0.45%
2019/07/03	36	22.21	40	22.48	22.80	-4	561	-0.71%
2019/07/02	4	21.95	9	21.20	21.95	-5	440	-1.14%
2019/07/01	40	19.70	35	20.56	20.90	5	329	1.52%
2019/06/28	0	0.00	1	18.95	19.00	-1	253	-0.39%
2019/06/27	0	0.00	1	18.50	18.45	-1	239	-0.42%
2019/05/27	1	17.35	0	0.00	17.45	1	306	0.33%
2019/05/13	1	17.80	0	0.00	17.85	1	309	0.32%
2019/05/06	1	18.50	0	0.00	18.55	1	307	0.33%
2019/04/24	1	18.70	0	0.00	18.90	1	303	0.33%
2019/04/11	0	0.00	2	19.13	19.20	-2	283	-0.70%
2019/03/27	0	0.00	1	18.80	18.80	-1	179	-0.56%
2019/02/26	0	0.00	1	18.20	18.20	-1	135	-0.74%
2019/02/13	0	0.00	2	17.90	17.95	-2	199	-1.00%
2019/02/11	0	0.00	0.3	17.55	17.70	-0.3	207	-0.16%
2018/12/03	0	0.00	1	18.00	17.95	-1	406	-0.25%
2018/11/16	1	16.50	0	0.00	16.50	1	422	0.24%
2018/11/14	0	0.00	5	17.01	17.10	-5	421	-1.19%
2018/11/13	0	0.00	5	16.95	17.00	-5	414	-1.21%
2018/11/08	0	0.00	2	16.98	16.95	-2	428	-0.47%
2018/11/02	0	0.00	1	15.75	15.70	-1	460	-0.22%
2018/10/12	0	0.00	1	15.00	15.15	-1	626	-0.16%
2018/10/11	1	13.95	0	0.00	14.90	1	649	0.15%
2018/09/05	1	15.80	0	0.00	15.85	1	1,033	0.10%
2018/08/29	1	16.50	0	0.00	16.50	1	1,019	0.10%
2018/08/24	1	16.85	0	0.00	16.90	1	1,037	0.10%
2018/08/16	1	16.40	0	0.00	16.85	1	1,029	0.10%
2018/08/14	1	16.75	1	17.75	18.00	0	995	0.00%
2018/08/13	3	18.02	0	0.00	17.85	3	976	0.31%
2018/08/10	1	18.70	0	0.00	18.85	1	958	0.10%
2018/08/07	0	0.00	8	19.14	19.30	-8	926	-0.86%
2018/08/01	1	17.80	1	18.30	18.60	0	881	0.00%
2018/07/27	0	0.00	1.6	19.19	19.20	-1.6	840	-0.19%
2018/07/26	0	0.00	9	18.75	18.80	-9	816	-1.10%
2018/07/25	0	0.00	1	18.85	18.70	-1	800	-0.12%
2018/07/16	6	17.53	1	18.00	17.95	5	695	0.72%
2018/07/12	0	0.00	5	17.10	17.10	-5	631	-0.79%
2018/07/10	12	17.53	7	17.31	17.30	5	606	0.82%
2018/07/04	10	16.48	0	0.00	16.55	10	517	1.93%
2018/06/07	0	0.00	0.6	16.80	16.90	-0.6	404	-0.14%
2018/06/05	0	0.00	1	16.95	16.80	-1	401	-0.25%
2018/03/05	1	16.10	0	0.00	16.15	1	312	0.32%
2018/01/31	0	0.00	3	17.35	17.35	-3	326	-0.92%
2018/01/04	0	0.00	1	17.35	17.45	-1	288	-0.35%