精星 (8183)-統一-新竹券商分點個股進出

台股 » 個股 » 精星 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精星

(8183)

可現股當沖

股價
42.40
漲跌
▲0.10
漲幅
+0.24%
成交量
347張
產業
上櫃其他電子類股
340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

精星 (8183)籌碼相關－統一-新竹券商分點個股進出

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-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	42.05	42.25	-1	446	-0.22%
2024/04/23	0	0.00	1	43.60	43.50	-1	414	-0.24%
2024/04/16	0	0.00	3	44.65	44.15	-3	419	-0.71%
2024/04/15	0	0.00	11	46.20	46.10	-11	428	-2.57%
2024/04/12	3	47.15	0	0.00	47.15	3	421	0.71%
2024/04/08	2	48.85	0	0.00	48.70	2	415	0.48%
2024/04/01	0	0.00	1	49.85	50.00	-1	422	-0.24%
2024/03/22	2	50.20	0	0.00	49.60	2	422	0.47%
2024/03/21	2	50.30	0	0.00	49.85	2	425	0.47%
2024/03/20	0	0.00	4	50.55	50.50	-4	420	-0.95%
2024/03/18	0	0.00	2	47.73	47.80	-2	377	-0.53%
2024/03/15	1	47.50	1	47.35	47.20	0	387	0.00%
2024/03/14	1	48.25	0	0.00	47.45	1	394	0.25%
2024/03/11	2	47.40	0	0.00	47.50	2	458	0.44%
2024/03/07	3	49.40	0	0.00	48.80	3	587	0.51%
2024/03/05	0	0.00	1	49.90	50.40	-1	616	-0.16%
2024/03/04	0	0.00	1	50.00	49.75	-1	632	-0.16%
2024/02/23	0	0.00	1	50.60	50.00	-1	828	-0.12%
2024/02/22	0	0.00	60	49.08	49.05	-60	816	-7.35%
2024/02/19	0	0.00	2	49.60	49.80	-2	819	-0.24%
2024/02/16	0	0.00	1	49.00	49.10	-1	814	-0.12%
2024/02/05	3	47.23	0	0.00	47.00	3	816	0.37%
2024/02/02	0	0.00	5	48.25	48.25	-5	813	-0.61%
2024/01/29	1	49.00	0	0.00	49.00	1	856	0.12%
2024/01/24	0	49.50	0	0.00	49.25	0	885	0.00%
2024/01/23	1	49.20	16	49.25	49.40	-15	903	-1.66%
2024/01/11	6	48.75	0	0.00	48.70	6	987	0.61%
2024/01/10	10	48.55	0	0.00	48.35	10	996	1.00%
2024/01/09	33	49.37	14	49.25	49.10	19	1,004	1.89%
2024/01/04	1	51.80	0	0.00	51.60	1	1,040	0.10%
2024/01/03	9	52.31	1	52.30	52.10	8	1,054	0.76%
2024/01/02	1	52.70	0	0.00	52.80	1	1,049	0.10%
2023/12/28	7	52.50	1	52.90	52.70	6	1,046	0.57%
2023/12/22	10	52.70	0	0.00	52.50	10	1,033	0.97%
2023/12/21	10	52.80	0	0.00	52.50	10	1,032	0.97%
2023/12/20	1	53.00	0	0.00	53.20	1	1,027	0.10%
2023/12/19	3	52.90	0	0.00	52.90	3	1,025	0.29%
2023/12/14	1	55.00	0	0.00	54.90	1	1,026	0.10%
2023/12/12	1	54.50	0	0.00	54.30	1	1,021	0.10%
2023/12/11	10	55.30	0	0.00	55.10	10	1,015	0.98%
2023/12/08	1	55.40	0	0.00	55.10	1	1,012	0.10%
2023/12/07	1	56.70	6	56.65	55.90	-5	998	-0.50%
2023/12/06	5	57.00	5	57.42	56.80	0	981	0.00%
2023/12/05	30	57.73	1	57.50	57.40	29	958	3.03%
2023/12/04	4	56.80	0	0.00	58.20	4	895	0.45%
2023/12/01	0	0.00	4.1	55.60	55.50	-4.1	862	-0.48%
2023/11/30	2	55.80	8	56.00	55.70	-6	862	-0.70%
2023/11/29	0	0.00	42	55.02	55.40	-42	872	-4.82%
2023/11/28	0	0.00	70	54.94	55.30	-70	902	-7.75%
2023/11/27	0.2	53.80	70	54.10	53.60	-69.8	880	-7.93%
2023/11/24	14	55.06	0	0.00	54.90	14	869	1.61%
2023/11/22	20	53.20	0	0.00	53.20	20	724	2.76%
2023/11/20	0	0.00	1	52.40	52.40	-1	710	-0.14%
2023/11/15	1	52.30	10	52.44	52.40	-9	701	-1.28%
2023/11/13	10	51.50	0	0.00	51.60	10	702	1.42%
2023/11/08	0	0.00	2	53.80	53.10	-2	706	-0.28%
2023/11/06	1	53.80	71	54.01	53.80	-70	693	-10.09%
2023/10/31	5	52.40	0	0.00	51.60	5	656	0.76%
2023/10/26	3	52.70	0	0.00	52.60	3	655	0.46%
2023/10/24	0	0.00	3	54.33	52.60	-3	638	-0.47%
2023/10/20	2	51.80	0	0.00	52.00	2	633	0.32%
2023/10/18	10	52.30	1	51.90	52.50	9	648	1.39%
2023/10/17	10	53.40	0	0.00	52.60	10	640	1.56%
2023/10/16	0	0.00	3	53.70	52.60	-3	630	-0.48%
2023/10/12	0	0.00	1	52.70	52.60	-1	624	-0.16%
2023/10/11	71	52.70	0	0.00	51.60	71	609	11.64%
2023/09/15	0	0.00	1	51.00	51.30	-1	637	-0.16%
2023/09/05	0	0.00	1	51.30	51.80	-1	616	-0.16%
2023/09/04	0	0.00	1	52.00	52.00	-1	606	-0.16%
2023/09/01	1	51.40	0	0.00	51.40	1	579	0.17%
2023/08/30	2	47.70	1	47.40	47.70	1	537	0.19%
2023/08/29	1	45.60	0	0.00	45.60	1	541	0.18%
2023/08/24	3	47.02	0	0.00	47.00	3	550	0.54%
2023/08/17	2	47.93	0	0.00	48.05	2	569	0.35%
2023/08/14	0	0.00	1	46.10	46.00	-1	575	-0.17%
2023/08/02	0	0.00	15	50.25	50.00	-15	607	-2.47%
2023/07/27	1	51.30	2	51.30	51.20	-1	603	-0.17%
2023/07/25	0	0.00	2	53.80	53.60	-2	592	-0.34%
2023/07/21	20	52.11	0	0.00	52.40	20	561	3.56%
2023/07/17	1	53.20	0	0.00	53.30	1	604	0.17%
2023/07/14	1	51.80	0	0.00	51.60	1	603	0.17%
2023/07/12	20	52.19	0	0.00	52.30	20	630	3.17%
2023/07/11	11	51.32	0	0.00	51.50	11	650	1.69%
2023/07/10	0	0.00	2	52.20	51.90	-2	682	-0.29%
2023/07/07	2	52.10	0	0.00	52.20	2	789	0.25%
2023/07/05	2	53.55	0	0.00	53.50	2	978	0.20%
2023/07/04	55	53.68	0	0.00	53.70	55	979	5.61%
2023/06/29	1	52.30	0	0.00	52.00	1	962	0.10%
2023/06/27	1	52.10	0	0.00	51.80	1	966	0.10%
2023/06/21	2	52.55	0	0.00	52.50	2	966	0.21%
2023/06/20	3	52.40	0	0.00	52.30	3	968	0.31%
2023/06/13	1	53.20	3	54.20	54.10	-2	967	-0.21%
2023/06/12	0	0.00	2	52.80	52.90	-2	957	-0.21%
2023/06/09	2	53.20	0	0.00	53.10	2	960	0.21%
2023/06/05	1	54.00	0	0.00	53.60	1	998	0.10%
2023/06/02	6	53.95	5	54.20	53.70	1	1,004	0.10%
2023/05/22	0	0.00	1	52.70	53.00	-1	1,079	-0.09%
2023/05/18	0	0.00	4	52.40	52.50	-4	1,141	-0.35%
2023/05/17	4	52.20	0	0.00	52.20	4	1,192	0.34%
2023/05/16	6	51.63	0	0.00	51.80	6	1,190	0.50%
2023/05/15	4	51.63	0	0.00	51.70	4	1,184	0.34%
2023/05/12	1	53.00	0	0.00	53.10	1	1,184	0.08%
2023/05/11	2	53.00	14	53.10	52.60	-12	1,196	-1.00%
2023/05/10	1	54.10	0	0.00	54.00	1	1,201	0.08%
2023/04/26	3	53.07	0	0.00	53.60	3	1,294	0.23%
2023/04/25	1	53.10	0	0.00	53.20	1	1,290	0.08%
2023/04/24	23	53.90	0	0.00	53.80	23	1,281	1.79%
2023/04/21	4	54.43	0	0.00	54.40	4	1,268	0.32%
2023/04/20	13	56.86	0	0.00	56.10	13	1,252	1.04%
2023/04/19	1	57.00	0	0.00	56.30	1	1,242	0.08%
2023/04/18	1	57.10	0	0.00	57.40	1	1,230	0.08%
2023/04/17	1	59.00	0	0.00	58.80	1	1,212	0.08%
2023/04/13	2	59.00	0	0.00	58.10	2	1,173	0.17%
2023/04/12	0	0.00	2	59.25	59.10	-2	1,133	-0.18%
2023/04/11	2	58.50	97	58.66	58.50	-95	1,029	-9.23%
2023/04/10	0	0.00	11	57.25	57.60	-11	921	-1.19%
2023/04/07	1	55.20	0	0.00	55.10	1	844	0.12%
2023/03/31	0	0.00	10	53.70	53.90	-10	838	-1.19%
2023/03/29	1	53.70	0	0.00	53.50	1	846	0.12%
2023/03/28	0	0.00	1	54.70	53.60	-1	868	-0.12%
2023/03/27	1	54.90	1	54.80	54.60	0	870	0.00%
2023/03/24	2	54.85	0	0.00	54.80	2	879	0.23%
2023/03/21	0	0.00	4	54.93	54.90	-4	885	-0.45%
2023/03/20	1	54.10	0	0.00	54.20	1	886	0.11%
2023/03/17	2	53.45	0	0.00	53.50	2	920	0.22%
2023/03/15	1	55.00	0	0.00	54.10	1	995	0.10%
2023/03/14	10	54.15	3	54.30	54.30	7	1,014	0.69%
2023/03/13	3	54.10	0	0.00	54.30	3	1,045	0.29%
2023/03/10	4	55.13	1	56.10	54.80	3	1,081	0.28%
2023/03/07	0	0.00	2	57.30	57.40	-2	1,100	-0.18%
2023/03/06	0	0.00	5	56.54	56.80	-5	1,120	-0.45%
2023/03/02	3	55.63	0	0.00	55.20	3	1,199	0.25%
2023/03/01	6	55.60	0	0.00	55.50	6	1,199	0.50%
2023/02/22	0	0.00	1	56.20	56.10	-1	1,209	-0.08%
2023/02/21	2	56.95	0	0.00	56.90	2	1,215	0.16%
2023/02/17	3	58.27	0	0.00	58.50	3	1,207	0.25%
2023/02/16	0	0.00	26	57.90	57.90	-26	1,202	-2.16%
2023/02/15	1	57.40	1	57.60	57.50	0	1,201	0.00%
2023/02/14	1	55.60	0	0.00	55.40	1	1,178	0.08%
2023/02/08	0	0.00	6	57.62	57.00	-6	1,232	-0.49%
2023/02/06	1	56.80	82	57.33	56.90	-81	1,263	-6.41%
2023/02/03	0	0.00	1	56.60	56.50	-1	1,273	-0.08%
2023/02/02	0	0.00	25	57.18	57.10	-25	1,271	-1.97%
2023/02/01	4	56.88	3	57.20	57.10	1	1,255	0.08%
2023/01/17	0	0.00	1	52.70	52.80	-1	1,219	-0.08%
2023/01/16	5	51.80	0	0.00	51.90	5	1,226	0.41%
2023/01/10	0	0.00	15	53.53	53.10	-15	1,289	-1.16%
2023/01/09	1	54.80	1	54.30	54.20	0	1,305	0.00%
2023/01/05	5	53.80	1	53.60	53.40	4	1,351	0.30%
2023/01/04	1	53.80	0	0.00	53.80	1	1,372	0.07%
2023/01/03	5	53.32	0	0.00	53.20	5	1,390	0.36%
2022/12/28	10	53.10	0	0.00	52.70	10	1,491	0.67%
2022/12/23	0	0.00	1	54.00	54.10	-1	1,629	-0.06%
2022/12/22	10	54.70	0	0.00	54.20	10	1,644	0.61%
2022/12/20	3	55.10	1	56.20	53.30	2	1,696	0.12%
2022/12/19	2	55.60	0	0.00	55.60	2	1,708	0.12%
2022/12/16	2	56.50	0	0.00	56.40	2	1,718	0.12%
2022/12/14	1	57.50	0	0.00	57.50	1	1,719	0.06%
2022/12/08	1	58.10	26	58.98	59.30	-25	1,734	-1.44%
2022/12/06	0	0.00	2	58.80	57.80	-2	1,687	-0.12%
2022/12/02	3	59.87	1	59.60	59.50	2	1,695	0.12%
2022/11/30	1	58.10	2	58.35	58.10	-1	1,798	-0.06%
2022/11/29	1	57.60	1	58.10	58.10	0	1,865	0.00%
2022/11/28	1	58.00	1	58.50	58.00	0	1,920	0.00%
2022/11/25	41	59.22	3	58.77	58.10	38	2,006	1.89%
2022/11/24	32	55.54	0	0.00	56.00	32	1,997	1.60%
2022/11/23	2	55.10	5	55.60	55.10	-3	2,270	-0.13%
2022/11/22	71	55.77	0	0.00	55.00	71	2,366	3.00%
2022/11/18	2	58.50	0	0.00	56.60	2	2,656	0.08%
2022/11/17	31	57.90	0	0.00	58.20	31	2,659	1.17%
2022/11/16	0	0.00	2	57.50	57.50	-2	2,665	-0.08%
2022/11/15	40	57.20	0	0.00	57.50	40	2,685	1.49%
2022/11/14	90	56.67	1	56.50	56.70	89	2,733	3.26%
2022/11/11	22	56.77	0	0.00	56.30	22	2,765	0.80%
2022/11/10	1	55.70	2	55.85	55.90	-1	2,761	-0.04%
2022/11/09	12	57.50	0	0.00	57.00	12	2,779	0.43%
2022/11/08	17	58.46	3	58.27	57.10	14	2,810	0.50%
2022/11/07	6	57.82	0	0.00	58.00	6	2,820	0.21%
2022/11/04	0	0.00	1	57.00	57.40	-1	2,860	-0.03%
2022/11/03	1	56.90	3	56.87	57.30	-2	2,935	-0.07%
2022/11/02	17	55.45	3	55.97	56.00	14	3,001	0.47%
2022/11/01	4	54.43	0	0.00	55.10	4	3,006	0.13%
2022/10/31	0	0.00	9	53.42	53.60	-9	3,010	-0.30%
2022/10/28	8	52.60	8	53.56	52.50	0	3,022	0.00%
2022/10/25	0.1	52.52	0	0.00	52.20	0.1	3,247	0.00%
2022/10/21	4	52.20	0	0.00	52.00	4	3,275	0.12%
2022/10/20	34	53.51	0	0.00	53.50	34	3,290	1.03%
2022/10/17	40	55.05	0	0.00	55.80	40	3,397	1.18%
2022/10/13	1	53.90	21	55.39	53.00	-20	3,438	-0.58%
2022/10/12	15	57.03	1	57.00	56.90	14	3,439	0.41%
2022/10/11	11	58.23	0	0.00	57.40	11	3,473	0.32%
2022/10/07	0	0.00	5	60.18	59.90	-5	3,543	-0.14%
2022/10/06	30	58.80	2	59.15	59.40	28	3,525	0.79%
2022/10/05	0	0.00	16	58.56	58.30	-16	3,555	-0.45%
2022/10/04	15	58.77	23	58.53	59.30	-8	3,573	-0.22%
2022/10/03	1	57.40	0	0.00	57.50	1	3,582	0.03%
2022/09/30	12	52.91	1	55.30	55.70	11	3,675	0.30%
2022/09/28	20	55.34	11	54.95	54.00	9	3,746	0.24%
2022/09/27	18	58.23	0	0.00	59.00	18	3,730	0.48%
2022/09/26	11	57.56	0	0.00	56.50	11	3,739	0.29%
2022/09/23	10	62.00	0	0.00	60.30	10	3,763	0.27%
2022/09/22	10	61.50	0	0.00	62.00	10	3,776	0.26%
2022/09/21	0	0.00	2	61.30	61.30	-2	3,785	-0.05%
2022/09/20	20	60.60	0	0.00	62.10	20	3,807	0.53%
2022/09/19	12	60.48	3	60.13	59.60	9	3,835	0.23%
2022/09/16	4	62.23	3	62.07	61.30	1	3,844	0.03%
2022/09/15	2	63.75	3	64.03	62.70	-1	3,874	-0.03%
2022/09/14	36	62.85	5	62.88	63.40	31	3,929	0.79%
2022/09/13	1	63.80	1	63.80	63.80	0	3,959	0.00%
2022/09/12	10	63.60	2	63.95	64.00	8	4,009	0.20%
2022/09/08	12	62.68	2	62.85	63.40	10	4,031	0.25%
2022/09/07	2	62.30	0	0.00	62.20	2	4,061	0.05%
2022/09/06	11	63.21	11	64.83	61.70	0	4,059	0.00%
2022/09/05	14	67.78	11	67.85	66.80	3	3,998	0.08%
2022/09/02	9	67.47	12	67.43	67.60	-3	3,988	-0.08%
2022/09/01	25	67.47	32	67.25	66.90	-7	4,277	-0.16%
2022/08/31	24	66.78	16	66.75	67.00	8	4,229	0.19%
2022/08/30	51	67.32	49	66.65	67.50	2	4,282	0.05%
2022/08/29	0	0.00	5	67.10	67.10	-5	4,095	-0.12%
2022/08/26	16	67.90	33	67.79	67.90	-17	4,048	-0.42%
2022/08/25	10	63.90	0	0.00	63.90	10	3,867	0.26%
2022/08/23	0	0.00	10	62.20	62.50	-10	4,030	-0.25%
2022/08/22	0	0.00	1	61.50	61.30	-1	4,272	-0.02%
2022/08/19	1	65.30	0	0.00	63.50	1	4,641	0.02%
2022/08/17	10	65.60	1	64.00	63.90	9	4,933	0.18%
2022/08/16	0	0.00	10	64.80	64.50	-10	4,932	-0.20%
2022/08/11	0	0.00	1	63.70	63.30	-1	4,915	-0.02%
2022/08/10	10	64.40	0	0.00	63.40	10	4,972	0.20%
2022/08/09	3	61.53	1	61.80	61.70	2	4,930	0.04%
2022/08/05	1	58.80	3	59.40	59.40	-2	4,972	-0.04%
2022/08/02	4	58.50	3	58.50	58.00	1	5,094	0.02%
2022/08/01	2	65.30	1	64.90	64.40	1	5,074	0.02%
2022/07/28	0	0.00	2	64.45	63.30	-2	5,134	-0.04%
2022/07/27	1	63.60	0.3	64.30	64.20	0.7	5,163	0.01%
2022/07/22	2	66.80	2	66.70	64.50	0	5,287	0.00%
2022/07/20	0	0.00	1	65.20	64.30	-1	5,612	-0.02%
2022/07/19	1	65.60	0	0.00	65.40	1	5,693	0.02%
2022/07/18	2	65.15	0	0.00	65.30	2	5,798	0.03%
2022/07/15	0	0.00	1	65.40	64.80	-1	6,115	-0.02%
2022/07/14	0	0.00	1	62.20	62.50	-1	6,175	-0.02%
2022/07/13	0	0.00	1	60.60	60.30	-1	6,449	-0.02%
2022/07/12	5	60.10	0	0.00	59.80	5	6,687	0.07%
2022/07/11	0	0.00	1	61.70	62.00	-1	6,828	-0.01%
2022/07/08	2	61.60	2	61.90	61.60	0	7,490	0.00%
2022/07/07	3	57.27	2	58.65	60.70	1	8,395	0.01%
2022/07/04	3	54.70	1	54.90	53.70	2	9,515	0.02%
2022/07/01	0	0.00	4	57.20	54.00	-4	9,539	-0.04%
2022/06/30	0	0.00	3	59.77	59.10	-3	9,538	-0.03%
2022/06/29	1	60.00	1	60.80	61.40	0	9,548	0.00%
2022/06/23	2	59.90	1	59.80	59.00	1	9,985	0.01%
2022/06/21	0	0.00	3.1	62.56	63.80	-3.1	9,996	-0.03%
2022/06/20	2	60.80	0	0.00	60.90	2	9,971	0.02%
2022/06/17	0	0.00	2	63.90	65.80	-2	9,909	-0.02%
2022/06/16	2	65.45	6	67.12	64.50	-4	9,867	-0.04%
2022/06/15	1	66.90	1	67.20	65.90	0	9,815	0.00%
2022/06/14	3	65.33	4	65.03	67.10	-1	9,787	-0.01%
2022/06/13	2	66.80	10	66.70	66.20	-8	9,731	-0.08%
2022/06/10	29	69.98	29	69.63	68.60	0	9,675	0.00%
2022/06/09	2	67.10	3	67.20	67.50	-1	9,317	-0.01%
2022/06/08	2	66.90	3	67.27	66.90	-1	9,253	-0.01%
2022/06/07	10	65.87	11	66.17	66.60	-1	9,139	-0.01%
2022/06/06	6	65.27	5	64.28	65.00	1	9,048	0.01%
2022/06/02	8	64.34	1	65.20	63.90	7	9,019	0.08%
2022/06/01	18	67.21	6	67.13	65.80	12	8,956	0.13%
2022/05/31	9	65.82	6	66.43	66.00	3	8,845	0.03%
2022/05/30	19	66.53	14	66.61	67.10	5	8,775	0.06%
2022/05/27	6	65.38	9	64.18	65.60	-3	8,519	-0.04%
2022/05/26	59	63.62	43	64.90	62.40	16	8,117	0.20%
2022/05/25	1	59.80	5	58.30	59.80	-4	7,760	-0.05%
2022/05/24	3	58.10	4	57.75	57.10	-1	7,742	-0.01%
2022/05/23	0	0.00	3	59.67	59.00	-3	7,744	-0.04%
2022/05/20	1	59.00	6	59.53	59.30	-5	7,865	-0.06%
2022/05/19	3	57.63	6	58.08	59.50	-3	7,835	-0.04%
2022/05/18	8	59.26	7	59.09	59.00	1	7,786	0.01%
2022/05/17	3	57.07	2	57.50	57.80	1	7,683	0.01%
2022/05/16	17	56.69	9	56.76	57.00	8	7,643	0.10%
2022/05/13	2	53.60	16	53.78	53.70	-14	7,512	-0.19%
2022/05/12	0	0.00	1	54.70	52.70	-1	7,495	-0.01%
2022/05/11	11	56.89	6	55.60	55.00	5	7,419	0.07%
2022/05/10	2	56.30	2	54.80	56.50	0	7,340	0.00%
2022/05/09	1	58.20	3	59.60	57.30	-2	7,300	-0.03%
2022/05/06	10	61.30	0	0.00	61.60	10	7,191	0.14%
2022/05/05	1	63.30	0	0.00	63.50	1	7,146	0.01%
2022/05/04	2	61.85	1	62.20	62.00	1	7,084	0.01%
2022/05/03	4	61.75	0	0.00	61.70	4	7,054	0.06%
2022/04/28	17	63.85	17	63.29	62.70	0	6,981	0.00%
2022/04/27	10	63.66	6	63.40	62.70	4	6,875	0.06%
2022/04/26	6	66.27	15	67.25	68.00	-9	6,673	-0.13%
2022/04/25	0	0.00	6	64.27	63.60	-6	6,488	-0.09%
2022/04/22	11	69.78	14	68.02	67.50	-3	6,385	-0.05%
2022/04/21	5	72.16	7	71.67	71.50	-2	6,297	-0.03%
2022/04/20	21	69.35	20	69.35	69.70	1	5,970	0.02%
2022/04/19	32	70.74	21	70.84	69.20	11	5,891	0.19%
2022/04/18	12	69.67	15	68.48	67.40	-3	5,820	-0.05%
2022/04/15	10	73.80	16	73.14	74.00	-6	5,625	-0.11%
2022/04/14	11	74.22	14	75.54	75.50	-3	5,488	-0.05%
2022/04/13	65	74.45	51	72.90	73.60	14	4,810	0.29%
2022/04/12	10	70.53	9	71.23	73.20	1	3,814	0.03%
2022/04/11	18	67.31	66	67.71	66.60	-48	3,420	-1.40%
2022/04/08	0	0.00	61	66.31	66.50	-61	3,033	-2.01%
2022/04/07	2	62.45	11	62.10	60.50	-9	2,749	-0.33%
2022/04/06	1	63.80	4	63.00	64.00	-3	2,757	-0.11%
2022/04/01	0	0.00	10	60.40	62.70	-10	2,840	-0.35%
2022/03/31	25	62.08	0	0.00	61.80	25	3,164	0.79%
2022/03/30	53	62.69	0	0.00	62.20	53	3,560	1.49%
2022/03/29	33	62.32	109	63.55	62.30	-76	3,528	-2.15%	大賣/
2022/03/28	3	63.80	8.7	61.84	63.20	-5.7	3,308	-0.17%
2022/03/25	5	59.16	3	59.20	59.20	2	3,167	0.06%
2022/03/24	47	58.15	5	59.56	59.70	42	3,156	1.33%
2022/03/23	0	0.00	48	57.63	57.20	-48	3,127	-1.53%
2022/03/15	22	52.21	0	0.00	51.80	22	3,713	0.59%
2022/03/14	28	54.13	0	0.00	53.90	28	3,825	0.73%
2022/03/11	1	54.00	0	0.00	54.10	1	4,009	0.02%
2022/03/10	0	0.00	40	54.83	54.80	-40	4,180	-0.96%
2022/03/09	18	53.07	1	52.70	53.50	17	4,394	0.39%
2022/03/08	10	53.20	0	0.00	52.20	10	5,159	0.19%
2022/03/07	11	54.26	3	55.53	53.90	8	5,661	0.14%
2022/03/03	0	0.00	35	57.51	56.50	-35	6,041	-0.58%
2022/02/25	31	55.68	1	55.60	55.20	30	7,142	0.42%
2022/02/24	0	0.00	7	55.79	54.30	-7	8,038	-0.09%
2022/02/23	1	58.20	1	57.50	57.80	0	8,417	0.00%
2022/02/22	11	58.72	8	58.69	57.80	3	8,484	0.04%
2022/02/21	17	57.09	15	56.70	56.80	2	8,570	0.02%
2022/02/18	10	55.15	0	0.00	55.40	10	8,788	0.11%
2022/02/16	5	55.50	0	0.00	55.10	5	9,220	0.05%
2022/02/15	0	0.00	1	54.80	54.10	-1	9,226	-0.01%
2022/02/11	15	56.63	1	56.40	56.20	14	9,242	0.15%
2022/02/10	10	57.10	2	57.00	56.70	8	9,265	0.09%
2022/02/09	1	57.80	6	57.75	57.90	-5	9,275	-0.05%
2022/02/08	0	0.00	1	57.60	57.40	-1	9,285	-0.01%
2022/02/07	4	54.78	1	54.80	55.20	3	9,302	0.03%
2022/01/26	1	53.40	0	0.00	53.60	1	9,346	0.01%
2022/01/25	12	55.03	0	0.00	53.20	12	9,462	0.13%
2022/01/24	2	54.00	4	53.13	55.90	-2	9,534	-0.02%
2022/01/21	3	54.63	2	56.40	54.40	1	9,649	0.01%
2022/01/20	1	56.20	0	0.00	57.00	1	9,886	0.01%
2022/01/18	1	58.10	1	59.50	58.10	0	9,997	0.00%
2022/01/14	5	56.30	12	57.07	56.00	-7	9,985	-0.07%
2022/01/13	10	58.80	5	59.00	59.30	5	9,945	0.05%
2022/01/12	3	61.37	1	60.30	60.10	2	9,908	0.02%
2022/01/11	37	63.71	7	62.89	62.10	30	9,860	0.30%
2022/01/10	4	60.93	2	61.50	61.30	2	9,615	0.02%
2022/01/06	1	60.00	1	60.20	60.80	0	9,486	0.00%
2022/01/05	8	60.83	11	60.71	60.70	-3	9,463	-0.03%
2022/01/04	19	61.13	2	62.50	61.10	17	9,427	0.18%
2022/01/03	1	60.70	4	63.10	61.00	-3	9,315	-0.03%
2021/12/30	8	63.54	4	63.85	63.10	4	9,230	0.04%
2021/12/29	1	63.60	2	63.50	63.80	-1	9,202	-0.01%
2021/12/28	5	65.12	2	65.55	64.30	3	9,157	0.03%
2021/12/27	42	66.18	31	69.02	65.30	11	9,033	0.12%
2021/12/24	7	67.74	9	68.59	70.90	-2	8,684	-0.02%
2021/12/23	0	0.00	1	64.70	64.50	-1	8,269	-0.01%
2021/12/22	2	63.65	4	64.33	63.50	-2	8,247	-0.02%
2021/12/21	14	62.40	11	62.08	63.00	3	8,198	0.04%
2021/12/20	1	63.00	3	63.37	63.00	-2	8,163	-0.02%
2021/12/17	23	63.63	21	63.21	63.10	2	8,136	0.02%
2021/12/16	2	66.40	10	65.70	65.30	-8	8,079	-0.10%
2021/12/15	5	66.74	4	67.70	65.70	1	8,003	0.01%
2021/12/14	1.1	64.88	3	64.50	63.30	-1.9	7,806	-0.02%
2021/12/13	2	66.05	1	66.40	65.60	1	7,737	0.01%
2021/12/10	8	66.43	21	66.01	67.50	-13	7,674	-0.17%
2021/12/09	17	68.60	22	68.23	66.90	-5	7,595	-0.07%
2021/12/08	19	68.72	26	68.80	67.50	-7	7,499	-0.09%
2021/12/07	42	70.28	41	70.85	69.00	1	7,420	0.01%
2021/12/06	3	70.93	3	71.50	72.20	0	7,241	0.00%
2021/12/03	7	70.54	6	69.23	69.70	1	7,093	0.01%
2021/12/02	34	68.59	25	71.49	69.40	9	6,885	0.13%
2021/12/01	8	65.69	18	67.19	68.70	-10	6,133	-0.16%
2021/11/30	18	62.38	12	63.32	62.50	6	5,616	0.11%
2021/11/29	3	60.80	7	60.03	61.00	-4	5,450	-0.07%
2021/11/26	10	67.83	15	65.81	64.50	-5	5,219	-0.10%
2021/11/25	13	63.94	16	63.24	63.50	-3	4,685	-0.06%
2021/11/24	28	64.40	28	64.27	64.40	0	4,526	0.00%
2021/11/23	74	63.64	50	63.30	63.60	24	4,102	0.59%
2021/11/22	1	58.50	90.1	58.94	60.90	-89.1	3,228	-2.76%
2021/11/19	67	54.48	5	54.26	55.40	62	2,843	2.18%
2021/11/18	1	56.00	9	56.06	54.60	-8	2,760	-0.29%
2021/11/17	4	54.68	9	55.72	54.60	-5	2,557	-0.20%
2021/11/16	26	53.25	25	53.96	53.30	1	2,341	0.04%
2021/11/15	1	48.10	3	50.43	50.90	-2	2,004	-0.10%
2021/11/05	1	46.75	0	0.00	46.65	1	2,043	0.05%
2021/11/04	0	0.00	2	48.50	47.70	-2	2,078	-0.10%
2021/11/03	3	48.27	1	47.50	47.30	2	2,143	0.09%
2021/11/02	16	48.14	15	50.70	49.00	1	2,193	0.05%
2021/11/01	0	0.00	2	50.40	51.50	-2	2,116	-0.09%
2021/10/29	15	49.54	8	49.79	49.95	7	2,034	0.34%
2021/10/28	6	48.01	15	48.43	48.50	-9	1,901	-0.47%
2021/10/27	1	44.25	3	44.53	47.05	-2	1,658	-0.12%
2021/10/26	35	42.66	5	43.76	42.80	30	1,606	1.87%
2021/10/25	5	42.59	1	42.25	42.25	4	1,633	0.24%
2021/10/19	0	0.00	1	40.25	40.80	-1	1,998	-0.05%
2021/10/08	0	0.00	8	39.54	39.10	-8	2,613	-0.31%
2021/10/07	1	38.70	0	0.00	38.80	1	2,805	0.04%
2021/10/06	0	0.00	3	37.35	37.20	-3	3,258	-0.09%
2021/10/05	0	0.00	3	37.15	37.70	-3	3,415	-0.09%
2021/10/04	5	37.60	0	0.00	36.20	5	3,454	0.14%
2021/10/01	0	0.00	3	39.35	37.80	-3	3,540	-0.08%
2021/09/29	0	0.00	1	39.15	39.15	-1	3,749	-0.03%
2021/09/23	0	0.00	3	41.75	41.85	-3	5,004	-0.06%
2021/09/22	4	41.95	3	41.73	41.55	1	5,392	0.02%
2021/09/15	7	42.84	0	0.00	42.50	7	5,764	0.12%
2021/09/14	0	0.00	4	42.88	42.70	-4	5,808	-0.07%
2021/09/13	5	43.55	0	0.00	43.60	5	5,814	0.09%
2021/09/10	6	44.39	0	0.00	44.10	6	5,819	0.10%
2021/09/06	5	42.25	8	42.38	41.60	-3	5,814	-0.05%
2021/09/03	1	43.70	2	42.95	42.90	-1	5,824	-0.02%
2021/09/02	2	45.00	5	44.40	43.50	-3	5,836	-0.05%
2021/09/01	0	0.00	1	44.20	44.35	-1	5,856	-0.02%
2021/08/31	0	0.00	1	43.75	43.65	-1	5,887	-0.02%
2021/08/30	0	0.00	0.8	43.40	43.60	-0.8	5,906	-0.01%
2021/08/27	10	44.35	2	45.20	44.30	8	5,937	0.13%
2021/08/25	0	0.00	1	45.15	45.15	-1	6,121	-0.02%
2021/08/13	0	0.00	1	47.50	46.50	-1	6,219	-0.02%
2021/08/12	0	0.00	1	48.00	48.45	-1	6,226	-0.02%
2021/08/11	6	48.70	0	0.00	47.95	6	6,256	0.10%
2021/08/10	2	51.15	1	52.00	50.70	1	6,224	0.02%
2021/08/09	1	53.00	2	52.70	50.80	-1	6,225	-0.02%
2021/08/06	4	52.78	2	52.55	52.40	2	6,176	0.03%
2021/08/04	1	50.00	0	0.00	49.55	1	6,171	0.02%
2021/08/03	0	0.00	10	49.92	49.90	-10	6,229	-0.16%
2021/08/02	0	0.00	2	49.75	49.45	-2	6,268	-0.03%
2021/07/29	7	51.31	8	51.85	51.90	-1	6,386	-0.02%
2021/07/28	1	48.40	0	0.00	49.90	1	6,426	0.02%
2021/07/26	5	54.56	8	54.79	54.50	-3	6,436	-0.05%
2021/07/23	0	0.00	1	53.60	53.40	-1	6,387	-0.02%
2021/07/22	4	53.38	0	0.00	53.20	4	6,320	0.06%
2021/07/21	0	0.00	1	49.65	50.00	-1	6,182	-0.02%
2021/07/20	5	49.25	0	0.00	49.10	5	6,134	0.08%
2021/07/19	3	52.80	5	51.90	52.80	-2	6,092	-0.03%
2021/07/16	2	52.50	0	0.00	52.50	2	6,108	0.03%
2021/07/15	2	52.70	0	0.00	53.10	2	6,083	0.03%
2021/07/14	2	54.50	11	54.39	53.60	-9	6,087	-0.15%
2021/07/13	11	58.45	13	60.54	53.50	-2	5,965	-0.03%
2021/07/12	26	54.09	2	54.70	55.20	24	5,552	0.43%
2021/07/07	2	53.30	2	51.80	52.50	0	5,680	0.00%
2021/07/06	25	53.98	23	54.97	53.90	2	5,744	0.03%
2021/07/05	23	55.74	17	56.85	55.60	6	6,053	0.10%
2021/07/02	11	52.80	7	53.33	53.70	4	5,760	0.07%
2021/07/01	3	53.50	5	53.00	51.80	-2	5,710	-0.04%
2021/06/30	62	52.03	72	55.95	51.70	-10	5,613	-0.18%
2021/06/29	12	51.95	10	51.92	53.00	2	5,216	0.04%
2021/06/28	11	47.14	10	45.98	48.20	1	4,931	0.02%
2021/06/25	6	43.86	2	45.25	45.20	4	4,869	0.08%
2021/06/21	10	40.20	0	0.00	40.25	10	5,428	0.18%
2021/06/18	0	0.00	1	42.25	42.25	-1	5,655	-0.02%
2021/06/17	0	0.00	1	43.40	43.30	-1	6,157	-0.02%
2021/06/10	1	43.25	0	0.00	42.45	1	7,343	0.01%
2021/06/08	8	43.45	3	42.60	42.60	5	7,884	0.06%
2021/06/07	0	0.00	1	41.95	42.30	-1	7,944	-0.01%
2021/06/04	0	0.00	1	45.00	43.30	-1	8,120	-0.01%
2021/06/03	9	46.02	5	45.67	45.40	4	8,179	0.05%
2021/06/02	13	46.00	12	45.92	46.00	1	8,309	0.01%
2021/06/01	12	41.85	12	44.13	44.85	0	8,976	0.00%
2021/05/28	2	41.20	0	0.00	40.55	2	9,482	0.02%
2021/05/26	2	40.90	4	40.50	40.30	-2	9,776	-0.02%
2021/05/25	5	41.26	1	41.80	40.90	4	9,802	0.04%
2021/05/21	1	37.40	0	0.00	37.70	1	9,889	0.01%
2021/05/19	3	38.07	3	38.35	38.80	0	10,537	0.00%
2021/05/14	4	38.70	0	0.00	37.30	4	10,695	0.04%
2021/05/12	0	0.00	5	40.00	37.65	-5	11,148	-0.04%
2021/05/05	0	0.00	3	43.60	46.30	-3	11,324	-0.03%
2021/04/29	0	0.00	6	48.00	46.50	-6	11,190	-0.05%
2021/04/26	18	51.07	13	52.28	50.90	5	11,428	0.04%
2021/04/23	1	49.00	0	0.00	51.80	1	11,440	0.01%
2021/04/22	0	0.00	16	50.38	48.35	-16	11,440	-0.14%
2021/04/21	2	52.20	1	53.20	52.00	1	11,443	0.01%
2021/04/20	5	53.06	0	0.00	52.70	5	11,510	0.04%
2021/04/19	0	0.00	3	52.20	52.80	-3	11,599	-0.03%
2021/04/16	0	0.00	3	54.23	53.30	-3	12,033	-0.02%
2021/04/15	0	0.00	1	54.40	53.90	-1	12,196	-0.01%
2021/04/14	8	53.30	13	51.82	54.30	-5	12,283	-0.04%
2021/04/13	2	57.00	8	57.05	54.00	-6	12,165	-0.05%
2021/04/12	2	57.00	7	57.06	57.80	-5	12,098	-0.04%
2021/04/09	40	57.64	21	57.06	55.00	19	11,967	0.16%
2021/04/08	1	52.50	0	0.00	53.60	1	11,780	0.01%
2021/04/07	2	48.73	1	46.40	48.75	1	11,697	0.01%
2021/04/06	1	48.15	5	47.42	47.00	-4	11,563	-0.03%
2021/04/01	0	0.00	5	46.26	46.65	-5	11,490	-0.04%
2021/03/31	2	45.60	14	45.66	45.65	-12	11,387	-0.11%
2021/03/30	1	47.55	1	48.10	46.30	0	11,287	0.00%
2021/03/29	22	46.38	24	46.41	46.30	-2	11,174	-0.02%
2021/03/26	125	47.93	114	47.82	47.10	11	11,115	0.10%	大買/大賣/
2021/03/25	17	46.19	24	46.07	47.05	-7	10,893	-0.06%
2021/03/24	21	46.87	23	46.88	45.75	-2	10,731	-0.02%
2021/03/23	23	45.05	19	45.68	44.65	4	10,402	0.04%
2021/03/22	89	47.99	84	46.06	47.30	5	10,138	0.05%
2021/03/19	44	42.54	59	42.25	44.00	-15	9,616	-0.16%
2021/03/18	45	40.17	41	41.06	40.00	4	9,244	0.04%
2021/03/17	6	39.16	6	39.83	40.00	0	8,766	0.00%
2021/03/16	2	35.75	10	36.02	36.40	-8	8,468	-0.09%
2021/03/15	5	36.19	11	35.25	36.00	-6	8,353	-0.07%
2021/03/12	17	34.31	12	34.17	34.60	5	8,105	0.06%
2021/03/11	9	31.75	7	31.51	32.20	2	7,787	0.03%
2021/03/10	52	31.68	44	30.93	32.00	8	7,704	0.10%
2021/03/09	1	30.35	1	30.40	30.75	0	7,531	0.00%
2021/03/08	1	29.65	7	29.84	29.85	-6	7,595	-0.08%
2021/03/05	63	31.28	74	31.93	30.30	-11	7,445	-0.15%
2021/03/04	14	31.95	40	31.65	32.65	-26	6,603	-0.39%
2021/03/03	9	29.87	2	29.70	29.70	7	6,167	0.11%
2021/03/02	1	29.80	0	0.00	29.00	1	6,055	0.02%
2021/02/26	18	28.14	19	28.66	29.10	-1	5,976	-0.02%
2021/02/24	3	28.45	1	29.40	28.00	2	5,692	0.04%
2021/02/23	1	28.40	0	0.00	28.60	1	5,610	0.02%
2021/02/22	11	29.89	2	30.28	29.90	9	5,484	0.16%
2021/02/19	5	27.81	7	28.11	28.50	-2	5,051	-0.04%
2021/02/18	1	24.65	1	24.85	25.95	0	4,792	0.00%
2021/02/17	20	24.75	0	0.00	24.70	20	4,662	0.43%
2021/02/05	1	24.15	0	0.00	23.80	1	4,594	0.02%
2021/02/04	63	24.81	56	25.00	24.70	7	4,499	0.16%
2021/02/03	0	0.00	10	24.60	24.60	-10	4,052	-0.25%
2021/02/01	2	21.10	0	0.00	21.20	2	3,880	0.05%
2021/01/29	3	22.63	1	23.65	23.00	2	3,824	0.05%
2021/01/28	15	24.70	5	24.95	24.15	10	3,743	0.27%
2021/01/27	0	0.00	10	23.45	23.75	-10	3,454	-0.29%
2021/01/26	0	0.00	2	23.10	22.60	-2	3,390	-0.06%
2021/01/22	0	0.00	2	23.43	23.45	-2	3,311	-0.06%
2021/01/21	27	24.00	15	23.81	23.80	12	3,261	0.37%
2021/01/20	1	22.60	4	23.10	22.40	-3	3,108	-0.10%
2021/01/19	3	23.97	8	24.14	24.30	-5	3,019	-0.17%
2021/01/18	6	22.86	0	0.00	23.00	6	2,828	0.21%
2021/01/15	0	0.00	4	22.54	22.15	-4	2,825	-0.14%
2021/01/14	0	0.00	1	23.15	23.15	-1	2,767	-0.04%
2021/01/13	11	24.87	2	25.00	23.70	9	2,698	0.33%
2021/01/12	4	23.40	34	24.88	23.75	-30	2,586	-1.16%
2021/01/11	26	25.06	18	24.88	25.90	8	2,403	0.33%
2021/01/08	9	23.52	1	23.80	23.80	8	1,892	0.42%
2021/01/07	2	20.98	5	21.07	21.65	-3	1,690	-0.18%
2021/01/04	0	0.00	1	19.90	20.10	-1	1,344	-0.07%
2020/12/31	7	20.47	23	20.45	20.15	-16	1,318	-1.21%
2020/12/28	0	0.00	5	19.35	19.15	-5	1,015	-0.49%
2020/12/22	0	0.00	1	19.15	18.70	-1	1,008	-0.10%
2020/12/21	5	18.35	0	0.00	18.60	5	974	0.51%
2020/12/17	1	18.90	0	0.00	18.70	1	949	0.11%
2020/12/08	0	0.00	1	19.60	19.20	-1	1,091	-0.09%
2020/12/03	0	0.00	2	19.85	19.60	-2	1,091	-0.18%
2020/12/02	5	20.35	30	20.16	20.05	-25	1,096	-2.28%
2020/11/30	0	0.00	1	19.00	18.95	-1	981	-0.10%
2020/11/27	14	19.31	0	0.00	19.15	14	1,108	1.26%
2020/11/26	2	19.45	12	19.14	19.50	-10	1,145	-0.87%
2020/11/19	1	18.80	1	18.75	18.80	0	1,355	0.00%
2020/11/16	4	18.34	0	0.00	18.35	4	1,542	0.26%
2020/10/28	5	18.80	0	0.00	18.40	5	2,527	0.20%
2020/10/26	1	19.25	2	19.30	19.00	-1	2,525	-0.04%
2020/10/21	5	19.15	5	19.00	19.10	0	2,462	0.00%
2020/10/15	1	18.50	0	0.00	18.55	1	2,903	0.03%
2020/10/14	10	18.35	0	0.00	18.40	10	2,936	0.34%
2020/09/21	1	19.60	0	0.00	19.65	1	3,505	0.03%
2020/09/18	5	20.18	3	20.30	19.70	2	3,495	0.06%
2020/09/14	1	18.75	2	18.83	18.75	-1	3,364	-0.03%
2020/09/08	0	0.00	1	19.45	19.25	-1	3,446	-0.03%
2020/09/04	10	20.40	0	0.00	20.60	10	3,416	0.29%
2020/09/02	11	21.56	0	0.00	21.00	11	3,374	0.33%
2020/09/01	5	20.30	15	20.22	20.65	-10	3,278	-0.31%
2020/08/31	10	20.60	11	19.81	20.45	-1	3,376	-0.03%
2020/08/28	6	19.33	0	0.00	19.45	6	3,241	0.19%
2020/08/27	0	0.00	2	19.00	19.05	-2	3,209	-0.06%
2020/08/26	11	19.55	5	19.03	19.50	6	3,200	0.19%
2020/08/25	3	18.83	1	18.70	18.70	2	3,153	0.06%
2020/08/19	3	21.10	5	21.21	20.70	-2	2,986	-0.07%
2020/08/18	6	20.42	4	21.15	21.15	2	2,624	0.08%
2020/08/13	0	0.00	6	19.51	18.80	-6	2,389	-0.25%
2020/08/11	1	19.05	1	19.00	18.40	0	2,284	0.00%
2020/08/10	5	18.59	0	0.00	18.55	5	2,181	0.23%
2020/07/31	0	0.00	5	17.40	17.40	-5	2,099	-0.24%
2020/07/30	5	17.46	0	0.00	17.40	5	2,119	0.24%
2020/07/23	0	0.00	11	18.70	18.70	-11	2,335	-0.47%
2020/07/21	37	19.48	24	19.48	19.30	13	2,253	0.58%
2020/07/15	0	0.00	5	18.28	17.90	-5	1,847	-0.27%
2020/07/14	5	18.90	1	19.10	18.05	4	1,850	0.22%
2020/07/08	18	19.44	1	19.20	19.10	17	1,666	1.02%
2020/07/07	0	0.00	1	18.40	18.55	-1	1,508	-0.07%
2020/07/06	0	0.00	1	17.85	17.85	-1	1,452	-0.07%
2020/06/16	1	17.85	3	17.80	17.60	-2	1,434	-0.14%
2020/06/15	0	0.00	1	16.60	16.45	-1	1,371	-0.07%
2020/06/12	3	16.70	0	0.00	16.65	3	1,355	0.22%
2020/06/11	1	17.75	0	0.00	17.20	1	1,355	0.07%
2020/06/10	0	0.00	10	17.75	17.80	-10	1,352	-0.74%
2020/06/05	13	19.02	1	19.40	18.20	12	1,342	0.89%
2020/06/04	1	17.60	0	0.00	17.65	1	1,217	0.08%
2020/06/03	0	0.00	1	17.60	17.55	-1	1,224	-0.08%
2020/06/02	10	17.75	10	17.50	17.40	0	1,220	0.00%
2020/06/01	10	17.70	10	17.45	17.35	0	1,209	0.00%
2020/05/27	0	0.00	10	17.65	17.50	-10	1,233	-0.81%
2020/05/26	10	17.68	0	0.00	17.90	10	1,272	0.79%
2020/05/21	0	0.00	1	17.30	17.70	-1	1,289	-0.08%
2020/05/15	4	17.79	4	17.45	17.30	0	1,520	0.00%
2020/05/14	0	0.00	6	18.12	17.05	-6	1,524	-0.39%
2020/05/13	2	17.90	1	17.85	17.90	1	1,529	0.07%
2020/05/12	1	17.70	0	0.00	17.80	1	1,566	0.06%
2020/05/11	0	0.00	5	17.45	17.50	-5	1,629	-0.31%
2020/05/08	5	17.20	0	0.00	17.00	5	1,725	0.29%
2020/05/07	10	17.90	10	17.85	17.70	0	1,863	0.00%
2020/05/06	1	17.65	1	17.60	17.60	0	1,875	0.00%
2020/05/05	4	18.23	12	18.63	18.05	-8	1,949	-0.41%
2020/04/30	0	0.00	2	18.15	18.20	-2	2,029	-0.10%
2020/04/29	0	0.00	5	16.55	16.55	-5	1,954	-0.26%
2020/04/28	2	15.20	0	0.00	15.05	2	1,931	0.10%
2020/04/21	1	14.30	3	13.85	13.75	-2	1,923	-0.10%
2020/04/20	1	14.60	0	0.00	14.55	1	1,942	0.05%
2020/04/17	1	14.75	11	14.86	14.50	-10	1,950	-0.51%
2020/04/16	2	14.50	2	14.55	14.50	0	1,939	0.00%
2020/04/15	10	14.80	0	0.00	14.85	10	1,942	0.51%
2020/03/26	3	12.00	0	0.00	12.40	3	2,266	0.13%
2020/03/23	0	0.00	3	10.65	10.45	-3	2,242	-0.13%
2020/03/20	1	11.30	1	11.55	11.50	0	2,232	0.00%
2020/03/18	1	12.25	1	11.95	11.95	0	2,194	0.00%
2020/03/17	2	12.73	2	12.25	12.25	0	2,182	0.00%
2020/03/11	4	15.98	0	0.00	15.55	4	2,101	0.19%
2020/03/10	12	16.24	2	16.15	16.20	10	2,083	0.48%
2020/03/04	0	0.00	20	17.80	17.80	-20	2,021	-0.99%
2020/03/03	21	18.29	1	17.90	17.90	20	2,015	0.99%
2020/03/02	0	0.00	11	17.20	17.70	-11	1,996	-0.55%
2020/02/27	3	18.03	23	17.50	17.35	-20	1,960	-1.02%
2020/02/26	1	18.75	1	18.80	18.80	0	1,906	0.00%
2020/02/24	11	19.35	1	19.00	19.00	10	1,866	0.54%
2020/02/21	7	19.70	2	19.55	19.55	5	1,839	0.27%
2020/02/20	7	19.97	2	19.88	19.70	5	1,812	0.28%
2020/02/19	3	19.32	1	19.40	19.45	2	1,702	0.12%
2020/02/18	2	18.63	2	18.78	18.70	0	1,619	0.00%
2020/02/17	0	0.00	1	18.60	18.60	-1	1,582	-0.06%
2020/02/14	1	19.30	1	19.10	19.10	0	1,557	0.00%
2020/02/12	1	19.70	1	19.70	19.70	0	1,487	0.00%
2020/02/11	5	19.40	5	19.63	19.85	0	1,418	0.00%
2020/02/10	0	0.00	1	20.25	18.80	-1	1,343	-0.07%
2020/02/07	1	18.60	1	18.50	18.50	0	1,185	0.00%
2020/02/06	4	19.10	1	19.10	19.10	3	1,151	0.26%
2020/02/05	12	18.39	12	19.14	19.35	0	1,052	0.00%
2020/02/04	3	17.65	0	0.00	17.60	3	886	0.34%
2020/02/03	1	15.45	0	0.00	16.85	1	843	0.12%
2020/01/31	1	15.60	1	15.90	16.30	0	833	0.00%
2020/01/20	0	0.00	2	17.30	17.10	-2	792	-0.25%
2020/01/17	0	0.00	1	17.40	17.20	-1	788	-0.13%
2020/01/13	2	17.25	0	0.00	17.30	2	743	0.27%
2020/01/09	1	17.85	1	17.25	17.25	0	725	0.00%
2020/01/08	1	17.50	1	17.50	17.50	0	703	0.00%
2020/01/06	2	18.05	1	18.00	18.00	1	644	0.16%
2020/01/03	2	17.30	7	17.29	18.15	-5	563	-0.89%
2019/12/31	5	17.15	0	0.00	16.80	5	406	1.23%
2019/12/27	0	0.00	1	16.75	16.45	-1	343	-0.29%
2019/12/25	2	16.75	2	16.85	16.80	0	303	0.00%
2019/12/20	0	0.00	1	15.65	15.70	-1	245	-0.41%
2019/12/18	1	15.50	0	0.00	15.55	1	262	0.38%
2019/11/01	0	0.00	1	15.90	15.85	-1	361	-0.28%
2019/10/30	1	15.85	0	0.00	15.85	1	355	0.28%
2019/09/17	2	16.55	2	16.35	16.40	0	280	0.00%
2019/08/23	1	15.50	0	0.00	15.45	1	241	0.41%
2019/08/22	0	0.00	1	15.70	15.60	-1	239	-0.42%
2019/07/30	2	16.25	0	0.00	15.90	2	234	0.85%
2019/07/09	0	0.00	1	14.95	14.90	-1	252	-0.40%
2019/06/13	0	0.00	1	13.90	13.90	-1	292	-0.34%
2019/06/12	1	13.55	0	0.00	13.85	1	298	0.34%
2019/06/11	0	0.00	1	13.75	13.75	-1	304	-0.33%
2019/06/10	2	13.63	1	13.85	13.55	1	308	0.32%
2019/06/06	1	13.70	1	13.90	13.60	0	312	0.00%
2019/06/05	0	0.00	3	13.75	13.75	-3	312	-0.96%
2019/05/27	1	13.75	1	13.95	13.80	0	531	0.00%
2019/05/24	1	14.00	0	0.00	14.05	1	540	0.18%
2019/05/22	0	0.00	0	14.65	14.65	0	611	0.00%
2019/04/19	0	0.00	10	17.97	17.95	-10	818	-1.22%
2019/04/17	1	17.90	3	18.10	18.30	-2	838	-0.24%
2019/04/12	1	17.80	0	0.00	17.70	1	869	0.12%
2019/04/02	0	0.00	2	17.70	17.80	-2	993	-0.20%
2019/03/28	1	17.75	0	0.00	17.75	1	1,039	0.10%
2019/03/22	1	18.60	0	0.00	18.40	1	1,063	0.09%
2019/03/13	1	18.50	0	0.00	18.30	1	1,256	0.08%
2019/03/08	1	18.30	0	0.00	18.30	1	1,414	0.07%
2019/03/04	1	19.20	0	0.00	19.10	1	1,439	0.07%
2019/02/26	0	0.00	2	18.50	19.25	-2	1,396	-0.14%
2019/02/22	0	0.00	1	19.15	18.90	-1	1,445	-0.07%
2019/02/21	1	18.45	0	0.00	18.80	1	1,391	0.07%
2019/02/18	2	18.20	0	0.00	18.35	2	1,442	0.14%
2019/02/14	1	19.00	0	0.00	18.75	1	1,437	0.07%
2019/02/12	0	0.00	1	18.25	18.25	-1	1,346	-0.07%
2019/02/11	0	0.00	5	17.80	17.85	-5	1,352	-0.37%
2019/01/30	1	17.70	0	0.00	17.70	1	1,354	0.07%
2019/01/16	10	18.25	1	18.25	18.30	9	1,385	0.65%
2019/01/15	5	18.25	0	0.00	18.20	5	1,389	0.36%
2019/01/11	2	18.88	4	18.75	18.60	-2	1,387	-0.14%
2019/01/10	0	0.00	3	17.60	18.45	-3	1,309	-0.23%
2019/01/07	3	17.55	1	17.55	17.50	2	1,279	0.16%
2019/01/04	1	17.05	0	0.00	17.05	1	1,269	0.08%
2018/12/25	3	18.70	0	0.00	18.30	3	1,235	0.24%
2018/12/22	1	17.35	5	16.84	17.15	-4	1,141	-0.35%
2018/12/21	3	16.70	1	16.55	16.80	2	1,128	0.18%
2018/12/20	1	16.65	0	0.00	16.60	1	1,120	0.09%
2018/12/18	1	17.00	0	0.00	17.15	1	1,106	0.09%
2018/12/14	0	0.00	6	18.00	18.25	-6	1,093	-0.55%
2018/12/13	9	19.31	1	19.35	18.65	8	1,082	0.74%
2018/12/12	1	18.90	4	18.88	18.70	-3	1,041	-0.29%
2018/12/11	4	18.75	0	0.00	18.75	4	1,026	0.39%
2018/12/06	2	17.90	3	18.45	17.40	-1	929	-0.11%
2018/12/05	0	0.00	2	18.70	19.00	-2	879	-0.23%
2018/12/03	11	18.11	3	17.93	18.50	8	773	1.03%
2018/11/28	3	17.22	0	0.00	17.15	3	716	0.42%
2018/11/27	0	0.00	1	17.40	17.40	-1	707	-0.14%
2018/11/21	7	16.90	5	17.00	16.90	2	567	0.35%
2018/11/16	0	0.00	1	16.00	15.90	-1	465	-0.21%
2018/10/26	0	0.00	1	13.60	13.50	-1	464	-0.22%
2018/10/09	2	16.65	0	0.00	16.45	2	560	0.36%
2018/08/30	1	20.80	0	0.00	20.80	1	2,364	0.04%
2018/08/13	0	0.00	2	19.95	19.80	-2	2,603	-0.08%
2018/08/02	0	0.00	5	23.15	22.90	-5	2,647	-0.19%
2018/07/30	0	0.00	5	22.40	22.35	-5	2,678	-0.19%
2018/07/27	6	23.08	1	23.00	23.10	5	2,663	0.19%
2018/07/26	1	23.30	0.7	23.00	22.95	0.3	2,660	0.01%
2018/07/25	3	22.95	3	23.30	23.30	0	2,644	0.00%
2018/07/24	0	0.00	2	22.80	22.80	-2	2,612	-0.08%
2018/07/13	2	25.45	2	25.10	25.40	0	2,611	0.00%
2018/07/12	1	23.55	0	0.00	23.95	1	2,461	0.04%
2018/07/04	1	24.25	0	0.00	24.15	1	2,398	0.04%
2018/07/02	0	0.00	3	25.42	24.70	-3	2,327	-0.13%
2018/06/27	2	25.13	0	0.00	24.80	2	2,361	0.08%
2018/06/26	0	0.00	2	23.20	24.80	-2	2,336	-0.09%
2018/06/22	0	0.00	1	24.15	24.25	-1	2,333	-0.04%
2018/06/21	0	0.00	1	25.30	24.90	-1	2,327	-0.04%
2018/06/19	0	0.00	1	26.50	25.30	-1	2,297	-0.04%
2018/06/15	3	27.83	0	0.00	27.00	3	2,283	0.13%
2018/06/14	2	28.30	3	27.35	27.20	-1	2,265	-0.04%
2018/06/13	5	29.59	3	29.33	27.85	2	2,215	0.09%
2018/06/12	26	29.65	26	29.51	29.50	0	2,090	0.00%
2018/06/11	42	27.96	40	28.04	27.50	2	1,835	0.11%
2018/06/07	5	24.68	0	0.00	24.90	5	1,526	0.33%
2018/06/05	6	23.62	5	23.35	23.35	1	1,704	0.06%
2018/05/25	0	0.00	10	24.00	23.65	-10	1,795	-0.56%
2018/05/22	0	0.00	1	22.50	22.25	-1	1,763	-0.06%
2018/05/21	0	0.00	1	22.25	22.35	-1	1,767	-0.06%
2018/05/18	0	0.00	1	21.95	21.75	-1	1,772	-0.06%
2018/05/10	0	0.00	1	22.25	22.30	-1	1,953	-0.05%
2018/05/09	0	0.00	1	21.70	21.55	-1	1,924	-0.05%
2018/05/07	1	21.40	0	0.00	21.60	1	1,943	0.05%
2018/04/26	0	0.00	1	19.80	20.30	-1	2,109	-0.05%
2018/04/18	0	0.00	3	23.80	23.30	-3	2,036	-0.15%
2018/04/17	3	23.60	0	0.00	23.75	3	2,032	0.15%
2018/04/13	0	0.00	3	23.55	23.35	-3	2,067	-0.15%
2018/03/31	3	25.00	0	0.00	24.30	3	2,112	0.14%
2018/03/29	0	0.00	2	23.50	23.50	-2	2,055	-0.10%
2018/03/27	2	24.40	2	24.30	24.40	0	2,053	0.00%
2018/03/26	0	0.00	5	23.15	23.45	-5	2,045	-0.24%
2018/03/23	0	0.00	2	23.13	23.10	-2	2,039	-0.10%
2018/03/16	5	24.95	0	0.00	24.55	5	2,030	0.25%
2018/03/15	21	25.20	0	0.00	25.15	21	2,021	1.04%
2018/03/14	1	25.80	5	25.66	25.50	-4	2,026	-0.20%
2018/03/12	0	0.00	1	25.00	24.65	-1	1,932	-0.05%
2018/03/09	47	24.89	7	25.06	25.00	40	1,901	2.10%
2018/03/08	0	0.00	10	23.85	23.85	-10	1,687	-0.59%
2018/03/07	1	21.60	0	0.00	21.70	1	1,676	0.06%
2018/03/06	1	22.15	8	22.15	22.15	-7	1,717	-0.41%
2018/03/05	0	0.00	2	21.35	21.20	-2	1,689	-0.12%
2018/02/27	2	21.50	0	0.00	21.30	2	1,809	0.11%
2018/02/09	16	18.60	0	0.00	18.65	16	2,805	0.57%
2018/02/08	0	0.00	11	20.99	20.65	-11	2,810	-0.39%
2018/02/07	0	0.00	5	21.48	21.30	-5	2,796	-0.18%
2018/02/06	2	21.00	54	22.36	21.00	-52	2,803	-1.85%
2018/02/05	1	23.20	2	23.35	23.30	-1	2,826	-0.04%
2018/02/02	1	23.80	0	0.00	23.70	1	2,854	0.04%
2018/02/01	22	23.00	0	0.00	23.95	22	2,890	0.76%
2018/01/30	28	23.62	0	0.00	23.10	28	3,051	0.92%
2018/01/29	12	24.25	0	0.00	23.80	12	3,293	0.36%
2018/01/26	12	22.95	3	24.52	24.55	9	3,259	0.28%
2018/01/16	1	22.90	0	0.00	22.90	1	4,281	0.02%
2018/01/15	0	0.00	2	22.30	22.40	-2	4,364	-0.05%
2018/01/10	5	22.40	5	22.35	22.50	0	4,988	0.00%
2018/01/09	2	22.00	0	0.00	22.05	2	5,172	0.04%
2018/01/08	0	0.00	1	23.20	23.20	-1	5,521	-0.02%
2018/01/04	0	0.00	3	24.25	24.25	-3	6,084	-0.05%