精星 (8183)-玉山-左營券商分點個股進出

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
42.30
漲跌
▼0.70
漲幅
-1.63%
成交量
286張
產業
上櫃其他電子類股
338人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

精星 (8183)籌碼相關－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	1	42.95	42.75	-1	494	-0.20%
2024/04/29	10	42.60	0	0.00	43.20	10	461	2.17%
2024/04/23	0	0.00	7	43.46	43.50	-7	414	-1.69%
2024/04/19	1	44.75	0	0.00	44.00	1	414	0.24%
2024/04/10	0.1	47.60	0	47.75	47.70	0.1	419	0.02%
2024/04/02	0	0.00	5	49.47	49.35	-5	418	-1.19%
2024/04/01	0	49.95	1	49.60	50.00	-1	422	-0.24%
2024/03/27	0	0.00	2	49.50	49.80	-2	420	-0.48%
2024/03/25	0	50.00	0	0.00	49.85	0	418	0.00%
2024/03/07	0	0.00	1	49.10	48.80	-1	587	-0.17%
2024/03/06	0	51.00	0	0.00	49.85	0	596	0.00%
2024/03/05	0	0.00	3	50.30	50.40	-3	616	-0.49%
2024/02/23	0	0.00	2	50.70	50.00	-2	828	-0.24%
2024/02/05	0.8	47.00	0	0.00	47.00	0.8	816	0.10%
2024/01/10	1.1	48.98	0	0.00	48.35	1.1	996	0.11%
2024/01/09	0	0.00	1	49.40	49.10	-1	1,004	-0.10%
2024/01/04	0	0.00	1	51.60	51.60	-1	1,040	-0.10%
2023/12/27	2	53.00	0	0.00	52.90	2	1,041	0.19%
2023/12/26	1	52.90	0	0.00	53.00	1	1,037	0.10%
2023/12/19	0	0.00	13.1	52.70	52.90	-13.1	1,025	-1.28%
2023/12/14	1	54.90	0	0.00	54.90	1	1,026	0.10%
2023/12/08	6	55.78	0	0.00	55.10	6	1,012	0.59%
2023/12/07	0	0.00	1	57.20	55.90	-1	998	-0.10%
2023/12/06	2	57.25	2.1	58.02	56.80	-0.1	981	-0.01%
2023/12/04	10	56.50	1	57.10	58.20	9	895	1.00%
2023/11/30	0.1	55.70	0	0.00	55.70	0.1	862	0.01%
2023/11/29	0	0.00	1	55.30	55.40	-1	872	-0.11%
2023/11/27	0.1	54.03	1	53.60	53.60	-1	880	-0.11%
2023/11/24	0.1	54.99	1	54.40	54.90	-0.9	869	-0.11%
2023/11/15	0	0.00	2	52.20	52.40	-2	701	-0.29%
2023/11/07	0	53.10	0	0.00	53.10	0	695	0.00%
2023/11/02	0	53.00	1	52.60	53.00	-1	666	-0.15%
2023/10/31	2	53.60	0	0.00	51.60	2	656	0.30%
2023/10/30	13	52.57	0	0.00	52.50	13	651	2.00%
2023/10/26	0	0.00	5	52.92	52.60	-5	655	-0.76%
2023/10/24	0	0.00	1	53.30	52.60	-1	638	-0.16%
2023/10/20	2	51.90	4	51.90	52.00	-2	633	-0.32%
2023/10/18	0	0.00	2	52.50	52.50	-2	648	-0.31%
2023/10/12	4	52.63	0	0.00	52.60	4	624	0.64%
2023/10/11	0	0.00	1	52.30	51.60	-1	609	-0.16%
2023/10/04	0	0.00	1	50.20	50.10	-1	609	-0.16%
2023/09/15	0	0.00	1	50.50	51.30	-1	637	-0.16%
2023/09/05	1	51.00	1	51.40	51.80	0	616	0.00%
2023/09/04	1	50.80	1	52.00	52.00	0	606	0.00%
2023/08/30	1	45.90	0	0.00	47.70	1	537	0.19%
2023/08/28	1	46.95	0	0.00	45.95	1	544	0.18%
2023/08/21	1	47.25	0	0.00	47.35	1	563	0.18%
2023/08/17	1	46.75	3	48.00	48.05	-2	569	-0.35%
2023/08/16	1	47.35	0	0.00	47.15	1	571	0.17%
2023/08/14	0.1	45.95	0	0.00	46.00	0.1	575	0.01%
2023/08/11	2	48.93	0	0.00	48.85	2	569	0.35%
2023/08/08	0	0.00	10	50.70	50.30	-10	594	-1.68%
2023/08/04	0.1	49.50	0	0.00	49.50	0.1	604	0.01%
2023/08/02	0	0.00	2	51.00	50.00	-2	607	-0.33%
2023/07/26	1	53.00	0	0.00	52.90	1	599	0.17%
2023/07/25	3	53.40	2	53.70	53.60	1	592	0.17%
2023/07/18	0	0.00	1	53.50	52.50	-1	599	-0.17%
2023/07/17	0	0.00	0.2	53.40	53.30	-0.2	604	-0.03%
2023/07/12	1	51.50	10	51.30	52.30	-9	630	-1.43%
2023/07/10	0	0.00	1	51.90	51.90	-1	682	-0.15%
2023/07/04	0	0.00	1	53.20	53.70	-1	979	-0.10%
2023/06/14	0	0.00	4	54.40	53.50	-4	968	-0.41%
2023/06/13	4	53.80	0	0.00	54.10	4	967	0.41%
2023/05/26	0	0.00	32	52.30	52.30	-32	1,022	-3.13%
2023/05/19	0	0.00	3	52.30	52.00	-3	1,104	-0.27%
2023/05/09	10	53.80	0	0.00	53.60	10	1,205	0.83%
2023/04/24	0	0.00	1	54.10	53.80	-1	1,281	-0.08%
2023/04/21	0	0.00	2	54.80	54.40	-2	1,268	-0.16%
2023/04/20	0	0.00	0.7	56.20	56.10	-0.7	1,252	-0.05%
2023/04/19	0	0.00	2	57.00	56.30	-2	1,242	-0.16%
2023/04/18	2	58.40	0	0.00	57.40	2	1,230	0.16%
2023/04/17	0	0.00	1	58.70	58.80	-1	1,212	-0.08%
2023/04/14	0	0.00	2	58.55	58.30	-2	1,196	-0.17%
2023/04/13	8	58.69	9	58.59	58.10	-1	1,173	-0.09%
2023/04/12	5	59.00	7	59.54	59.10	-2	1,133	-0.18%
2023/04/11	14	58.22	8	58.59	58.50	6	1,029	0.58%
2023/04/10	1	57.10	0	0.00	57.60	1	921	0.11%
2023/04/07	1	55.10	0	0.00	55.10	1	844	0.12%
2023/03/30	0	0.00	2	53.60	53.50	-2	841	-0.24%
2023/03/29	0	0.00	1	53.50	53.50	-1	846	-0.12%
2023/03/21	0	0.00	1	54.50	54.90	-1	885	-0.11%
2023/03/08	0	0.00	4	57.00	57.10	-4	1,090	-0.37%
2023/03/07	0	57.40	0	0.00	57.40	0	1,100	0.00%
2023/03/06	1	56.60	0	0.00	56.80	1	1,120	0.09%
2023/03/03	0	0.00	2	55.50	55.60	-2	1,196	-0.17%
2023/02/22	1	56.30	0	0.00	56.10	1	1,209	0.08%
2023/02/20	2	57.80	3	58.80	57.80	-1	1,216	-0.08%
2023/02/17	2	58.40	1	58.40	58.50	1	1,207	0.08%
2023/02/16	6	58.12	2	58.05	57.90	4	1,202	0.33%
2023/02/15	1	56.30	1.1	57.22	57.50	-0.1	1,201	-0.01%
2023/02/10	1	55.40	0	0.00	54.50	1	1,230	0.08%
2023/02/08	1	57.60	0	0.00	57.00	1	1,232	0.08%
2023/02/03	0	0.00	7	57.13	56.50	-7	1,273	-0.55%
2023/02/02	2	57.40	0	0.00	57.10	2	1,271	0.16%
2023/02/01	1	56.40	0	0.00	57.10	1	1,255	0.08%
2023/01/13	1	52.30	0	0.00	52.00	1	1,246	0.08%
2023/01/12	0	0.00	1	53.20	52.50	-1	1,260	-0.08%
2023/01/10	0.1	53.70	0	0.00	53.10	0.1	1,289	0.01%
2023/01/04	0	0.00	2	53.80	53.80	-2	1,372	-0.15%
2023/01/03	0	0.00	3	52.97	53.20	-3	1,390	-0.22%
2022/12/28	5	53.52	0	0.00	52.70	5	1,491	0.34%
2022/12/23	2	54.10	0	0.00	54.10	2	1,629	0.12%
2022/12/21	1	53.80	0	0.00	53.90	1	1,682	0.06%
2022/12/20	1	55.30	1.6	55.44	53.30	-0.6	1,696	-0.04%
2022/12/19	1	55.80	0	0.00	55.60	1	1,708	0.06%
2022/12/15	1	57.60	0	0.00	57.70	1	1,716	0.06%
2022/12/12	1	57.60	0	0.00	57.60	1	1,741	0.06%
2022/12/09	8	59.55	0	0.00	58.30	8	1,755	0.46%
2022/12/08	0	0.00	7	59.00	59.30	-7	1,734	-0.40%
2022/12/07	1	57.60	0	0.00	55.70	1	1,692	0.06%
2022/12/06	2	58.10	1	58.50	57.80	1	1,687	0.06%
2022/12/02	5	59.86	0	0.00	59.50	5	1,695	0.29%
2022/12/01	1	58.90	1	58.90	58.20	0	1,696	0.00%
2022/11/30	0	0.00	11	58.19	58.10	-11	1,798	-0.61%
2022/11/28	1	58.40	1	57.80	58.00	0	1,920	0.00%
2022/11/25	1	58.50	26	59.05	58.10	-25	2,006	-1.25%
2022/11/24	6	55.43	0	0.00	56.00	6	1,997	0.30%
2022/11/23	0	0.00	1	55.10	55.10	-1	2,270	-0.04%
2022/11/22	11	55.05	1	55.30	55.00	10	2,366	0.42%
2022/11/21	10	56.10	0	0.00	56.10	10	2,618	0.38%
2022/11/18	1	56.60	1	58.00	56.60	0	2,656	0.00%
2022/11/17	0	0.00	3	58.10	58.20	-3	2,659	-0.11%
2022/11/16	1	57.50	0	0.00	57.50	1	2,665	0.04%
2022/11/14	1	56.80	0	0.00	56.70	1	2,733	0.04%
2022/11/11	1	57.10	1	56.90	56.30	0	2,765	0.00%
2022/11/10	0	0.00	1	57.50	55.90	-1	2,761	-0.04%
2022/11/09	0	0.00	1	58.10	57.00	-1	2,779	-0.04%
2022/11/07	1	57.40	0	0.00	58.00	1	2,820	0.04%
2022/11/03	3	57.40	0	0.00	57.30	3	2,935	0.10%
2022/11/02	0	0.00	1	56.00	56.00	-1	3,001	-0.03%
2022/11/01	1	54.50	0	0.00	55.10	1	3,006	0.03%
2022/10/26	2	52.30	2	52.10	52.00	0	3,203	0.00%
2022/10/25	0	0.00	1	52.40	52.20	-1	3,247	-0.03%
2022/10/18	0	0.00	0	56.20	56.10	0	3,350	0.00%
2022/10/17	1	54.20	0	0.00	55.80	1	3,397	0.03%
2022/10/14	0	0.00	0	56.40	56.60	0	3,414	0.00%
2022/10/13	0	53.30	1	54.20	53.00	-1	3,438	-0.03%
2022/10/12	1	57.60	0	0.00	56.90	1	3,439	0.03%
2022/10/11	2	57.75	6	58.20	57.40	-4	3,473	-0.12%
2022/10/07	4	60.50	0	0.00	59.90	4	3,543	0.11%
2022/10/06	3	58.80	1	59.30	59.40	2	3,525	0.06%
2022/10/05	0	0.00	2	59.00	58.30	-2	3,555	-0.06%
2022/10/03	1	56.00	1	57.60	57.50	0	3,582	0.00%
2022/09/30	5	52.78	1	55.00	55.70	4	3,675	0.11%
2022/09/29	0.1	55.30	0	0.00	55.50	0.1	3,732	0.00%
2022/09/28	3	56.83	0	0.00	54.00	3	3,746	0.08%
2022/09/27	0	0.00	2	58.70	59.00	-2	3,730	-0.05%
2022/09/26	3	57.57	1	56.80	56.50	2	3,739	0.05%
2022/09/23	1	60.30	0	0.00	60.30	1	3,763	0.03%
2022/09/20	0	0.00	3	62.20	62.10	-3	3,807	-0.08%
2022/09/19	3	60.43	0	0.00	59.60	3	3,835	0.08%
2022/09/14	0	0.00	1	62.00	63.40	-1	3,929	-0.03%
2022/09/13	0	0.00	1	64.00	63.80	-1	3,959	-0.03%
2022/09/12	6	63.58	0.2	64.00	64.00	5.8	4,009	0.14%
2022/09/08	0	0.00	1	62.80	63.40	-1	4,031	-0.02%
2022/09/07	3	62.10	0	0.00	62.20	3	4,061	0.07%
2022/09/06	6.3	62.99	2	62.00	61.70	4.3	4,059	0.10%
2022/09/05	1.1	68.27	1	67.20	66.80	0.1	3,998	0.00%
2022/09/02	2	67.90	0	0.00	67.60	2	3,988	0.05%
2022/09/01	2	67.50	4	67.38	66.90	-2	4,277	-0.05%
2022/08/31	3	66.63	0	0.00	67.00	3	4,229	0.07%
2022/08/30	10.3	67.58	7	67.76	67.50	3.3	4,282	0.08%
2022/08/29	2	67.40	0	0.00	67.10	2	4,095	0.05%
2022/08/26	6.3	66.12	23	67.06	67.90	-16.7	4,048	-0.41%
2022/08/24	1	62.30	0	0.00	61.60	1	3,951	0.03%
2022/08/22	1	61.70	1	61.70	61.30	0	4,272	0.00%
2022/08/16	0	0.00	2	64.85	64.50	-2	4,932	-0.04%
2022/08/12	1	64.50	0	0.00	64.60	1	4,905	0.02%
2022/08/11	0	0.00	1	63.50	63.30	-1	4,915	-0.02%
2022/08/10	1	64.00	3	63.97	63.40	-2	4,972	-0.04%
2022/08/09	0.4	61.30	4.3	60.85	61.70	-4	4,930	-0.08%
2022/08/05	1	59.30	1	59.40	59.40	0	4,972	0.00%
2022/08/03	5	56.86	6	57.45	56.70	-1	5,094	-0.02%
2022/08/02	8	58.68	3	59.00	58.00	5	5,094	0.10%
2022/08/01	2	64.00	4	65.00	64.40	-2	5,074	-0.04%
2022/07/29	2	64.40	0	0.00	64.20	2	5,079	0.04%
2022/07/28	1	65.20	1	64.90	63.30	0	5,134	0.00%
2022/07/27	2	63.95	0	0.00	64.20	2	5,163	0.04%
2022/07/26	13	66.17	7	64.91	64.60	6	5,189	0.12%
2022/07/22	0	0.00	2	66.10	64.50	-2	5,287	-0.04%
2022/07/21	1	65.50	0	0.00	65.70	1	5,437	0.02%
2022/07/20	2	65.50	2	64.95	64.30	0	5,612	0.00%
2022/07/15	0.3	64.90	5	63.60	64.80	-4.7	6,115	-0.08%
2022/07/14	0	0.00	0.2	62.50	62.50	-0.2	6,175	0.00%
2022/07/13	0.2	60.50	0	0.00	60.30	0.2	6,449	0.00%
2022/07/11	3	62.10	6	61.50	62.00	-3	6,828	-0.04%
2022/07/08	2	61.75	0	0.00	61.60	2	7,490	0.03%
2022/07/07	0	0.00	2	57.60	60.70	-2	8,395	-0.02%
2022/07/06	0	0.00	2	54.80	55.30	-2	8,777	-0.02%
2022/07/04	2	54.20	3	54.57	53.70	-1	9,515	-0.01%
2022/07/01	13	56.41	7	56.59	54.00	6	9,539	0.06%
2022/06/29	2	60.65	2	61.30	61.40	0	9,548	0.00%
2022/06/28	0	0.00	1	60.90	61.40	-1	9,557	-0.01%
2022/06/24	1	60.40	0	0.00	58.70	1	9,838	0.01%
2022/06/22	4	60.73	0	0.00	60.00	4	9,979	0.04%
2022/06/21	1	61.80	3	62.67	63.80	-2	9,996	-0.02%
2022/06/20	5	62.72	1	64.70	60.90	4	9,971	0.04%
2022/06/16	7	66.43	7	66.89	64.50	0	9,867	0.00%
2022/06/15	3	66.73	1	67.50	65.90	2	9,815	0.02%
2022/06/14	3	64.80	5	65.78	67.10	-2	9,787	-0.02%
2022/06/13	7	66.63	1	66.40	66.20	6	9,731	0.06%
2022/06/10	63.3	69.23	64	68.38	68.60	-0.7	9,675	-0.01%
2022/06/09	3	66.90	6	67.18	67.50	-3	9,317	-0.03%
2022/06/08	4	66.33	3	66.70	66.90	1	9,253	0.01%
2022/06/07	10	66.06	9	66.21	66.60	1	9,139	0.01%
2022/06/06	1	64.80	8	64.59	65.00	-7	9,048	-0.08%
2022/06/02	14	64.18	1	63.90	63.90	13	9,019	0.14%
2022/06/01	6	67.00	5	66.80	65.80	1	8,956	0.01%
2022/05/31	1	66.10	6	66.80	66.00	-5	8,845	-0.06%
2022/05/30	13	66.40	7	66.63	67.10	6	8,775	0.07%
2022/05/27	21.4	65.28	22.2	65.08	65.60	-0.8	8,519	-0.01%
2022/05/26	23.4	63.47	17	63.94	62.40	6.4	8,117	0.08%
2022/05/25	2	59.80	1	59.00	59.80	1	7,760	0.01%
2022/05/24	0	0.00	1	57.10	57.10	-1	7,742	-0.01%
2022/05/23	2	59.50	2	59.45	59.00	0	7,744	0.00%
2022/05/20	4	59.65	5	60.16	59.30	-1	7,865	-0.01%
2022/05/19	0	0.00	3	58.23	59.50	-3	7,835	-0.04%
2022/05/18	4	59.18	2	59.25	59.00	2	7,786	0.03%
2022/05/17	4	57.23	3	57.40	57.80	1	7,683	0.01%
2022/05/16	8	56.59	7	57.50	57.00	1	7,643	0.01%
2022/05/13	0	0.00	1	53.70	53.70	-1	7,512	-0.01%
2022/05/12	2	54.35	0	0.00	52.70	2	7,495	0.03%
2022/05/11	7	56.57	7	55.80	55.00	0	7,419	0.00%
2022/05/10	2	56.90	1.5	56.04	56.50	0.5	7,340	0.01%
2022/05/09	5	60.30	0	0.00	57.30	5	7,300	0.07%
2022/05/06	2	61.45	3	61.67	61.60	-1	7,191	-0.01%
2022/05/05	2	63.35	3	63.90	63.50	-1	7,146	-0.01%
2022/05/04	4	61.88	2	62.15	62.00	2	7,084	0.03%
2022/05/03	1	61.20	2	61.35	61.70	-1	7,054	-0.01%
2022/04/28	4.2	63.85	2	63.75	62.70	2.2	6,981	0.03%
2022/04/27	12	63.19	10	63.71	62.70	2	6,875	0.03%
2022/04/26	2	65.80	0	0.00	68.00	2	6,673	0.03%
2022/04/25	3	64.33	3	64.87	63.60	0	6,488	0.00%
2022/04/22	4.5	68.89	0	0.00	67.50	4.5	6,385	0.07%
2022/04/21	21	72.68	18.5	71.88	71.50	2.5	6,297	0.04%
2022/04/20	16	69.07	40	69.00	69.70	-24	5,970	-0.40%
2022/04/19	4	70.60	2	70.70	69.20	2	5,891	0.03%
2022/04/18	11.8	68.75	6.2	68.15	67.40	5.7	5,820	0.10%
2022/04/15	4	73.33	7	73.53	74.00	-3	5,625	-0.05%
2022/04/14	64	75.28	29	74.26	75.50	35	5,488	0.64%
2022/04/13	38.2	73.72	21	74.01	73.60	17.2	4,810	0.36%
2022/04/12	17	69.96	24.5	71.58	73.20	-7.5	3,814	-0.20%
2022/04/11	24	67.65	19	67.54	66.60	5	3,420	0.15%
2022/04/08	0	0.00	4.3	66.45	66.50	-4.3	3,033	-0.14%
2022/04/07	2	62.20	0	0.00	60.50	2	2,749	0.07%
2022/04/06	2	63.20	2	63.45	64.00	0	2,757	0.00%
2022/04/01	1	61.20	1	60.50	62.70	0	2,840	0.00%
2022/03/31	0	0.00	2	61.90	61.80	-2	3,164	-0.06%
2022/03/30	2	62.50	1	62.20	62.20	1	3,560	0.03%
2022/03/29	3	62.17	5	62.34	62.30	-2	3,528	-0.06%
2022/03/28	3	61.40	6.3	63.35	63.20	-3.3	3,308	-0.10%
2022/03/25	2	58.25	1	59.20	59.20	1	3,167	0.03%
2022/03/24	1	57.40	3	59.10	59.70	-2	3,156	-0.06%
2022/03/23	1	57.50	0	0.00	57.20	1	3,127	0.03%
2022/03/22	1	56.10	1	56.60	56.60	0	3,194	0.00%
2022/03/21	1	55.80	1	55.70	55.70	0	3,386	0.00%
2022/03/18	1	55.00	1	55.20	55.20	0	3,450	0.00%
2022/03/15	1	52.00	1	52.40	51.80	0	3,713	0.00%
2022/03/14	1	54.20	1	53.90	53.90	0	3,825	0.00%
2022/03/11	1	55.20	1	54.30	54.10	0	4,009	0.00%
2022/03/10	0	0.00	10	54.80	54.80	-10	4,180	-0.24%
2022/03/09	1	52.70	3	53.03	53.50	-2	4,394	-0.05%
2022/03/08	2	54.35	2	52.20	52.20	0	5,159	0.00%
2022/03/04	1	57.30	1	57.10	57.10	0	5,817	0.00%
2022/03/03	1	57.40	1	57.10	56.50	0	6,041	0.00%
2022/03/02	0	0.00	1.1	55.39	55.90	-1.1	6,549	-0.02%
2022/03/01	1	55.50	2	56.35	56.10	-1	6,711	-0.01%
2022/02/24	0	0.00	0	55.50	54.30	0	8,038	0.00%
2022/02/23	4	57.95	4	57.73	57.80	0	8,417	0.00%
2022/02/22	11	58.95	15	58.79	57.80	-4	8,484	-0.05%
2022/02/21	2.1	56.19	1	56.80	56.80	1.1	8,570	0.01%
2022/02/18	1	55.40	0	0.00	55.40	1	8,788	0.01%
2022/02/17	1	55.60	1	55.30	55.30	0	9,146	0.00%
2022/02/11	1	56.80	1	56.20	56.20	0	9,242	0.00%
2022/02/10	5	57.06	0	0.00	56.70	5	9,265	0.05%
2022/02/09	0	0.00	3	57.90	57.90	-3	9,275	-0.03%
2022/02/08	3	57.00	1	56.00	57.40	2	9,285	0.02%
2022/02/07	5	53.80	1	54.70	55.20	4	9,302	0.04%
2022/01/26	1	53.50	1	53.60	53.60	0	9,346	0.00%
2022/01/25	0	53.80	0	0.00	53.20	0	9,462	0.00%
2022/01/24	1	55.90	5	53.94	55.90	-4	9,534	-0.04%
2022/01/18	0	0.00	1	59.40	58.10	-1	9,997	-0.01%
2022/01/14	0	0.00	1	56.10	56.00	-1	9,985	-0.01%
2022/01/13	3	60.07	2	59.50	59.30	1	9,945	0.01%
2022/01/12	2	61.30	1	60.50	60.10	1	9,908	0.01%
2022/01/11	11	63.54	8	62.91	62.10	3	9,860	0.03%
2022/01/10	1	61.20	1	61.40	61.30	0	9,615	0.00%
2022/01/07	1	59.10	12	59.20	58.20	-11	9,535	-0.12%
2022/01/05	0.2	60.70	0	0.00	60.70	0.2	9,463	0.00%
2022/01/04	11.1	61.36	1	61.60	61.10	10.1	9,427	0.11%
2022/01/03	1	60.30	0	0.00	61.00	1	9,315	0.01%
2021/12/30	0.3	63.60	1	64.00	63.10	-0.7	9,230	-0.01%
2021/12/29	6	63.38	3	64.10	63.80	3	9,202	0.03%
2021/12/28	11	65.57	10	65.66	64.30	1	9,157	0.01%
2021/12/27	8	67.50	8	67.76	65.30	0	9,033	0.00%
2021/12/24	18	68.05	10.3	70.02	70.90	7.7	8,684	0.09%
2021/12/23	1	64.00	3	64.50	64.50	-2	8,269	-0.02%
2021/12/22	4	63.95	2	63.75	63.50	2	8,247	0.02%
2021/12/21	0	0.00	2	63.20	63.00	-2	8,198	-0.02%
2021/12/20	3	63.43	3	63.20	63.00	0	8,163	0.00%
2021/12/17	4.1	63.37	7	63.44	63.10	-2.9	8,136	-0.04%
2021/12/16	7	66.14	3	66.90	65.30	4	8,079	0.05%
2021/12/15	3	66.10	2	66.80	65.70	1	8,003	0.01%
2021/12/14	2	63.80	8	64.24	63.30	-6	7,806	-0.08%
2021/12/13	1	66.30	1.2	66.02	65.60	-0.2	7,737	0.00%
2021/12/10	1	66.10	4	66.33	67.50	-3	7,674	-0.04%
2021/12/09	6.3	68.67	5	69.50	66.90	1.3	7,595	0.02%
2021/12/08	10.2	68.21	13	69.75	67.50	-2.8	7,499	-0.04%
2021/12/07	8.3	69.98	1	69.20	69.00	7.3	7,420	0.10%
2021/12/06	1	68.80	2.3	71.22	72.20	-1.3	7,241	-0.02%
2021/12/03	5.1	69.00	4	69.60	69.70	1.1	7,093	0.02%
2021/12/02	12.3	70.23	7	70.26	69.40	5.3	6,885	0.08%
2021/12/01	6	66.60	11	67.17	68.70	-5	6,133	-0.08%
2021/11/30	3	62.83	4	62.65	62.50	-1	5,616	-0.02%
2021/11/29	34	61.24	36	61.67	61.00	-2	5,450	-0.04%
2021/11/26	9	66.41	12	66.72	64.50	-3	5,219	-0.06%
2021/11/25	2	64.30	1	64.90	63.50	1	4,685	0.02%
2021/11/24	26	64.75	27	64.76	64.40	-1	4,526	-0.02%
2021/11/23	71	63.35	65	63.68	63.60	6	4,102	0.15%
2021/11/22	9	59.13	50	59.66	60.90	-41	3,228	-1.27%
2021/11/19	39	54.91	3.1	54.35	55.40	36	2,843	1.26%
2021/11/18	13	55.91	15.1	55.92	54.60	-2.1	2,760	-0.07%
2021/11/17	59	55.54	46.1	54.75	54.60	13	2,557	0.51%
2021/11/16	10	54.04	4.2	53.95	53.30	5.9	2,341	0.25%
2021/11/15	0	0.00	7	50.56	50.90	-7	2,004	-0.35%
2021/11/11	1	45.80	1	45.85	45.80	0	1,971	0.00%
2021/11/10	1	45.40	0	0.00	46.60	1	2,014	0.05%
2021/11/08	0	0.00	1	46.10	46.10	-1	2,002	-0.05%
2021/11/04	0	0.00	1	48.00	47.70	-1	2,078	-0.05%
2021/11/03	2	47.53	1	47.30	47.30	1	2,143	0.05%
2021/11/02	3	48.87	5	48.33	49.00	-2	2,193	-0.09%
2021/11/01	1	50.80	0	0.00	51.50	1	2,116	0.05%
2021/10/29	7	49.96	19	50.07	49.95	-12	2,034	-0.59%
2021/10/28	19	48.28	1	48.20	48.50	18	1,901	0.95%
2021/10/27	1	45.85	10	43.99	47.05	-9	1,658	-0.54%
2021/10/26	10	43.15	4	43.36	42.80	6	1,606	0.37%
2021/10/25	0	0.00	1	43.15	42.25	-1	1,633	-0.06%
2021/10/15	0	0.00	6	38.86	39.00	-6	2,275	-0.26%
2021/10/14	2	37.70	0	0.00	37.90	2	2,392	0.08%
2021/10/13	1	38.35	0	0.00	37.95	1	2,460	0.04%
2021/10/12	1	38.65	0	0.00	38.45	1	2,524	0.04%
2021/10/08	2	39.35	0	0.00	39.10	2	2,613	0.08%
2021/09/29	0	0.00	12	39.93	39.15	-12	3,749	-0.32%
2021/09/23	0	0.00	1	41.85	41.85	-1	5,004	-0.02%
2021/09/17	1	42.25	6	42.24	42.90	-5	5,561	-0.09%
2021/09/16	1	42.10	0	0.00	42.00	1	5,720	0.02%
2021/09/15	1	42.50	1	42.80	42.50	0	5,764	0.00%
2021/09/14	1	42.75	0	0.00	42.70	1	5,808	0.02%
2021/09/13	2	43.68	0	0.00	43.60	2	5,814	0.03%
2021/09/10	3	43.72	1	43.55	44.10	2	5,819	0.03%
2021/09/07	1	41.30	2	41.38	41.30	-1	5,808	-0.02%
2021/09/06	3	43.02	3	42.27	41.60	0	5,814	0.00%
2021/09/03	5	44.05	0	0.00	42.90	5	5,824	0.09%
2021/08/27	2	45.10	0	0.00	44.30	2	5,937	0.03%
2021/08/26	0	0.00	2	46.20	45.60	-2	5,970	-0.03%
2021/08/25	1	45.15	1	44.45	45.15	0	6,121	0.00%
2021/08/24	0	0.00	2	45.03	44.25	-2	6,162	-0.03%
2021/08/23	0.1	44.80	1	44.30	45.70	-0.9	6,180	-0.01%
2021/08/20	1.1	43.48	0	0.00	43.70	1.1	6,178	0.02%
2021/08/18	0	0.00	1	42.30	44.40	-1	6,187	-0.02%
2021/08/17	2	43.95	7	43.51	41.95	-5	6,245	-0.08%
2021/08/16	3	45.27	0	0.00	43.40	3	6,256	0.05%
2021/08/13	0	0.00	5	47.55	46.50	-5	6,219	-0.08%
2021/08/12	0	47.93	0	0.00	48.45	0	6,226	0.00%
2021/08/11	0	0.00	4	47.94	47.95	-4	6,256	-0.06%
2021/08/10	1	51.00	1	51.80	50.70	0	6,224	0.00%
2021/08/09	1	51.70	12	53.25	50.80	-11	6,225	-0.18%
2021/08/06	11.1	52.81	1	53.00	52.40	10.1	6,176	0.16%
2021/08/05	2	51.15	1	51.40	50.70	1	6,140	0.02%
2021/08/04	5	50.00	0	0.00	49.55	5	6,171	0.08%
2021/08/03	0	0.00	2	49.93	49.90	-2	6,229	-0.03%
2021/08/02	2	49.28	3	49.53	49.45	-1	6,268	-0.02%
2021/07/30	1	50.60	21	51.53	50.10	-20	6,300	-0.32%
2021/07/29	1	51.70	2	51.45	51.90	-1	6,386	-0.02%
2021/07/28	4	48.81	6	48.78	49.90	-2	6,426	-0.03%
2021/07/27	6	53.10	3.1	53.44	51.70	2.9	6,456	0.04%
2021/07/26	25	54.75	0.1	56.07	54.50	24.9	6,436	0.39%
2021/07/23	6	53.83	7	53.19	53.40	-1	6,387	-0.02%
2021/07/22	12	52.73	8	52.98	53.20	4	6,320	0.06%
2021/07/21	15.2	50.24	3	50.63	50.00	12.2	6,182	0.20%
2021/07/20	3	50.05	3	50.08	49.10	0	6,134	0.00%
2021/07/19	1	52.10	1	52.70	52.80	0	6,092	0.00%
2021/07/16	0	0.00	10	53.00	52.50	-10	6,108	-0.16%
2021/07/15	0	0.00	4	52.18	53.10	-4	6,083	-0.07%
2021/07/14	15	54.02	4	54.08	53.60	11	6,087	0.18%
2021/07/13	13	56.90	138.3	54.30	53.50	-125.3	5,965	-2.10%	大賣/鉅額交易
2021/07/12	5.2	54.75	12	55.06	55.20	-6.8	5,552	-0.12%
2021/07/09	0	0.00	6	52.30	52.00	-6	5,479	-0.11%
2021/07/08	9	53.67	13	53.92	53.10	-4	5,582	-0.07%
2021/07/07	11	52.74	11	53.40	52.50	0	5,680	0.00%
2021/07/06	6	53.63	5	53.94	53.90	1	5,744	0.02%
2021/07/05	29	56.05	16	56.46	55.60	13	6,053	0.21%
2021/07/02	123	53.95	9	53.22	53.70	114	5,760	1.98%	大買/鉅額交易
2021/07/01	4	51.83	8	52.26	51.80	-4	5,710	-0.07%
2021/06/30	13	54.59	3	55.77	51.70	10	5,613	0.18%
2021/06/29	10	51.05	27.5	51.92	53.00	-17.5	5,216	-0.33%
2021/06/28	8	46.91	10	46.42	48.20	-2	4,931	-0.04%
2021/06/25	3	43.90	3	45.90	45.20	0	4,869	0.00%
2021/06/24	3	43.45	3	42.55	42.65	0	4,807	0.00%
2021/06/23	1	43.45	1	42.20	43.35	0	4,998	0.00%
2021/06/18	1	42.60	0	0.00	42.25	1	5,655	0.02%
2021/06/17	1	42.55	0	0.00	43.30	1	6,157	0.02%
2021/06/16	1	41.85	0	0.00	41.80	1	6,504	0.02%
2021/06/11	0	0.00	2	42.95	43.00	-2	7,247	-0.03%
2021/06/10	0	0.00	6	42.59	42.45	-6	7,343	-0.08%
2021/06/08	5	43.94	2	42.63	42.60	3	7,884	0.04%
2021/06/07	2	42.80	0	0.00	42.30	2	7,944	0.03%
2021/06/03	6	45.47	6	45.70	45.40	0	8,179	0.00%
2021/06/02	4	46.33	0	0.00	46.00	4	8,309	0.05%
2021/06/01	0	0.00	1	44.85	44.85	-1	8,976	-0.01%
2021/05/27	2	39.65	5	40.02	39.70	-3	9,565	-0.03%
2021/05/26	0	0.00	3	40.45	40.30	-3	9,776	-0.03%
2021/05/25	5	41.81	8	41.70	40.90	-3	9,802	-0.03%
2021/05/24	4	38.73	10	39.32	40.35	-6	9,804	-0.06%
2021/05/21	0	0.00	2	37.60	37.70	-2	9,889	-0.02%
2021/05/20	2	37.75	2	36.80	36.80	0	10,309	0.00%
2021/05/19	3	37.83	1	38.50	38.80	2	10,537	0.02%
2021/05/18	0	0.00	7	35.69	36.95	-7	10,627	-0.07%
2021/05/17	6	33.60	3	34.23	33.60	3	10,660	0.03%
2021/05/14	25	39.69	17	37.32	37.30	8	10,695	0.07%
2021/05/13	2	38.73	8	39.43	39.25	-6	11,093	-0.05%
2021/05/12	0	0.00	2	38.20	37.65	-2	11,148	-0.02%
2021/05/11	20	41.33	23	39.89	40.05	-3	11,112	-0.03%
2021/05/10	17	45.13	5	44.60	44.05	12	11,098	0.11%
2021/05/07	6	44.42	10	45.51	47.05	-4	11,149	-0.04%
2021/05/06	22	46.30	11	45.15	44.75	11	11,378	0.10%
2021/05/05	16	46.50	11	44.57	46.30	5	11,324	0.04%
2021/05/04	3	42.75	0	0.00	42.85	3	11,257	0.03%
2021/05/03	2	47.65	17	48.01	45.90	-15	11,200	-0.13%
2021/04/29	15	47.75	8	47.65	46.50	7	11,190	0.06%
2021/04/28	6	49.87	0	0.00	49.05	6	11,251	0.05%
2021/04/27	10	49.80	1	49.75	49.60	9	11,282	0.08%
2021/04/23	1	52.20	5	51.70	51.80	-4	11,440	-0.03%
2021/04/22	14.1	51.35	9	51.81	48.35	5.1	11,440	0.04%
2021/04/21	1	53.20	1	52.10	52.00	0	11,443	0.00%
2021/04/20	8	53.38	4	53.30	52.70	4	11,510	0.03%
2021/04/19	8	51.99	8	52.80	52.80	0	11,599	0.00%
2021/04/16	0	0.00	2	53.70	53.30	-2	12,033	-0.02%
2021/04/15	4	54.90	5	55.88	53.90	-1	12,196	-0.01%
2021/04/14	9	54.40	14	54.31	54.30	-5	12,283	-0.04%
2021/04/13	18	57.83	6	59.72	54.00	12	12,165	0.10%
2021/04/12	3	57.33	4	56.63	57.80	-1	12,098	-0.01%
2021/04/09	25	56.84	11	57.67	55.00	14	11,967	0.12%
2021/04/08	2	52.15	16	51.79	53.60	-14	11,780	-0.12%
2021/04/07	1.2	46.92	8	47.94	48.75	-6.8	11,697	-0.06%
2021/04/06	13	47.88	10	46.90	47.00	3	11,563	0.03%
2021/04/01	10	46.01	12	45.86	46.65	-2	11,490	-0.02%
2021/03/31	7.1	45.50	7	45.50	45.65	0.1	11,387	0.00%
2021/03/30	11.2	47.49	14	47.98	46.30	-2.8	11,287	-0.02%
2021/03/29	10	46.81	12	46.76	46.30	-2	11,174	-0.02%
2021/03/26	16	47.98	18	47.95	47.10	-2	11,115	-0.02%
2021/03/25	12	46.30	14	46.65	47.05	-2	10,893	-0.02%
2021/03/24	9	46.45	9	47.30	45.75	0	10,731	0.00%
2021/03/23	8	44.85	7	45.08	44.65	1	10,402	0.01%
2021/03/22	30	46.78	16	47.53	47.30	14	10,138	0.14%
2021/03/19	22	42.65	36	42.44	44.00	-14	9,616	-0.15%
2021/03/18	21	40.60	11	40.55	40.00	10	9,244	0.11%
2021/03/17	21	39.10	12	39.55	40.00	9	8,766	0.10%
2021/03/16	18	36.08	16	36.33	36.40	2	8,468	0.02%
2021/03/15	16	34.78	20	35.16	36.00	-4	8,353	-0.05%
2021/03/12	10	34.43	42	34.27	34.60	-32	8,105	-0.39%
2021/03/11	10	31.50	0	0.00	32.20	10	7,787	0.13%
2021/03/10	56	31.72	39	31.95	32.00	17	7,704	0.22%
2021/03/09	2	30.70	2	30.70	30.75	0	7,531	0.00%
2021/03/08	1	30.70	1	29.40	29.85	0	7,595	0.00%
2021/03/05	31	32.40	31	32.15	30.30	0	7,445	0.00%
2021/03/04	10	31.14	13	32.09	32.65	-3	6,603	-0.05%
2021/03/03	14	29.71	8	29.61	29.70	6	6,167	0.10%
2021/03/02	0	0.00	1	29.10	29.00	-1	6,055	-0.02%
2021/02/26	15	29.60	7	29.81	29.10	8	5,976	0.13%
2021/02/24	3	29.28	0	0.00	28.00	3	5,692	0.05%
2021/02/23	1	28.25	11	28.59	28.60	-10	5,610	-0.18%
2021/02/22	15	30.31	17	30.35	29.90	-2	5,484	-0.04%
2021/02/19	14	26.73	16	26.82	28.50	-2	5,051	-0.04%
2021/02/18	13	24.87	4	25.18	25.95	9	4,792	0.19%
2021/02/17	4	24.34	1	24.45	24.70	3	4,662	0.06%
2021/02/05	3	24.38	3	24.35	23.80	0	4,594	0.00%
2021/02/04	33	24.87	25	24.58	24.70	8	4,499	0.18%
2021/02/03	1	24.00	2	24.60	24.60	-1	4,052	-0.02%
2021/01/29	2	22.53	4	23.44	23.00	-2	3,824	-0.05%
2021/01/28	7	24.67	5	24.34	24.15	2	3,743	0.05%
2021/01/27	8	23.39	5	23.64	23.75	3	3,454	0.09%
2021/01/26	0	0.00	1	22.85	22.60	-1	3,390	-0.03%
2021/01/25	0	0.00	3	23.20	22.85	-3	3,347	-0.09%
2021/01/22	1	23.50	1	23.30	23.45	0	3,311	0.00%
2021/01/21	2	23.75	25	23.77	23.80	-23	3,261	-0.71%
2021/01/20	6	23.64	6	23.59	22.40	0	3,108	0.00%
2021/01/19	14	24.58	18	24.66	24.30	-4	3,019	-0.13%
2021/01/18	4	22.18	2	22.40	23.00	2	2,828	0.07%
2021/01/15	11	22.82	1	22.05	22.15	10	2,825	0.35%
2021/01/14	6	23.42	1	23.80	23.15	5	2,767	0.18%
2021/01/13	14	24.38	0	0.00	23.70	14	2,698	0.52%
2021/01/12	7	24.53	0	0.00	23.75	7	2,586	0.27%
2021/01/11	12	24.29	11	24.99	25.90	1	2,403	0.04%
2021/01/08	10	23.37	28	23.78	23.80	-18	1,892	-0.95%
2021/01/07	1	21.65	5.1	21.65	21.65	-4.1	1,690	-0.24%
2021/01/05	2	20.85	12.1	20.45	20.25	-10.1	1,476	-0.68%
2021/01/04	2	20.00	0	0.00	20.10	2	1,344	0.15%
2020/12/31	3	19.85	21	20.35	20.15	-18	1,318	-1.37%
2020/12/30	0	0.00	8	19.46	19.55	-8	1,064	-0.75%
2020/12/22	1	19.40	1	18.95	18.70	0	1,008	0.00%
2020/12/21	1	18.40	0	0.00	18.60	1	974	0.10%
2020/12/18	7	18.69	0	0.00	18.65	7	964	0.73%
2020/12/17	1	18.70	0	0.00	18.70	1	949	0.11%
2020/12/09	2	19.30	4	19.30	19.45	-2	1,086	-0.18%
2020/12/08	1	19.25	0	0.00	19.20	1	1,091	0.09%
2020/12/07	10	19.85	0	0.00	19.60	10	1,091	0.92%
2020/12/04	0	0.00	1	19.60	19.65	-1	1,086	-0.09%
2020/12/03	13	19.84	0	0.00	19.60	13	1,091	1.19%
2020/12/02	5	19.98	7	20.26	20.05	-2	1,096	-0.18%
2020/12/01	16	19.43	11	19.37	19.35	5	962	0.52%
2020/11/30	0	0.00	27	19.11	18.95	-27	981	-2.75%
2020/11/26	3	19.35	1	19.45	19.50	2	1,145	0.17%
2020/11/25	0	0.00	0	18.70	18.90	0	1,245	0.00%
2020/11/24	15	18.92	0	0.00	18.70	15	1,249	1.20%
2020/11/20	10	18.88	0	0.00	18.75	10	1,341	0.75%
2020/10/26	0	0.00	1	19.20	19.00	-1	2,525	-0.04%
2020/10/23	0	0.00	1	19.75	19.75	-1	2,516	-0.04%
2020/10/22	0	0.00	10	19.03	19.30	-10	2,465	-0.41%
2020/10/21	0	0.00	1	19.00	19.10	-1	2,462	-0.04%
2020/10/15	0	0.00	1	18.50	18.55	-1	2,903	-0.03%
2020/09/24	1	18.50	0	0.00	18.50	1	3,503	0.03%
2020/09/22	1	19.30	0	0.00	19.25	1	3,507	0.03%
2020/09/18	2	20.08	10	20.50	19.70	-8	3,495	-0.23%
2020/09/17	0	0.00	2	19.23	20.30	-2	3,408	-0.06%
2020/09/11	1	18.70	0	0.00	18.50	1	3,366	0.03%
2020/09/10	0	0.00	1	19.25	18.75	-1	3,366	-0.03%
2020/09/09	1	18.75	0	0.00	19.25	1	3,433	0.03%
2020/09/07	10	20.25	1	20.40	19.90	9	3,435	0.26%
2020/09/04	0	0.00	1	20.80	20.60	-1	3,416	-0.03%
2020/09/03	1	21.15	4	21.05	21.25	-3	3,396	-0.09%
2020/09/02	6	21.44	2	21.38	21.00	4	3,374	0.12%
2020/08/31	4	19.96	4.3	19.90	20.45	-0.3	3,376	-0.01%
2020/08/28	0.3	19.85	0	0.00	19.45	0.3	3,241	0.01%
2020/08/27	1	19.30	3	19.30	19.05	-2	3,209	-0.06%
2020/08/26	3	19.50	0	0.00	19.50	3	3,200	0.09%
2020/08/21	7	18.97	6	18.77	18.90	1	3,077	0.03%
2020/08/20	1	20.00	1	18.70	18.65	0	3,028	0.00%
2020/08/19	18	21.40	9	21.37	20.70	9	2,986	0.30%
2020/08/18	5	20.48	12	21.03	21.15	-7	2,624	-0.27%
2020/08/17	1	19.10	0	0.00	19.25	1	2,445	0.04%
2020/08/13	10	19.23	11	18.77	18.80	-1	2,389	-0.04%
2020/08/12	1	19.00	2	18.20	19.20	-1	2,342	-0.04%
2020/08/11	13	19.13	1	19.05	18.40	12	2,284	0.53%
2020/08/10	0	0.00	2	18.15	18.55	-2	2,181	-0.09%
2020/08/06	1	18.00	0	0.00	17.85	1	2,173	0.05%
2020/08/05	4	18.56	1	18.60	18.60	3	2,165	0.14%
2020/07/27	1	17.40	0	0.00	17.40	1	2,321	0.04%
2020/07/24	0	0.00	1	18.10	17.85	-1	2,338	-0.04%
2020/07/23	0	0.00	30	18.75	18.70	-30	2,335	-1.28%
2020/07/22	21	18.91	10	18.84	19.00	11	2,319	0.47%
2020/07/21	6	19.38	4	19.43	19.30	2	2,253	0.09%
2020/07/16	0	0.00	2	17.85	18.05	-2	1,881	-0.11%
2020/07/14	18	19.01	0	0.00	18.05	18	1,850	0.97%
2020/07/13	0	0.00	10	18.50	18.35	-10	1,729	-0.58%
2020/07/10	0	0.00	1	17.45	17.50	-1	1,714	-0.06%
2020/07/08	6	19.41	1	19.15	19.10	5	1,666	0.30%
2020/07/06	10	18.00	10	17.80	17.85	0	1,452	0.00%
2020/07/03	5	17.75	7	17.66	17.70	-2	1,444	-0.14%
2020/06/19	1	17.30	0	0.00	17.30	1	1,437	0.07%
2020/06/18	10	17.37	7	17.26	17.30	3	1,429	0.21%
2020/06/17	0	0.00	1	17.50	17.25	-1	1,432	-0.07%
2020/06/16	1	17.80	0	0.00	17.60	1	1,434	0.07%
2020/06/15	5	16.50	0	0.00	16.45	5	1,371	0.36%
2020/06/12	2	16.58	0	0.00	16.65	2	1,355	0.15%
2020/06/05	7	18.24	8	18.73	18.20	-1	1,342	-0.07%
2020/06/02	1	17.45	0	0.00	17.40	1	1,220	0.08%
2020/06/01	0	0.00	1	17.45	17.35	-1	1,209	-0.08%
2020/05/29	0	0.00	2	17.15	17.40	-2	1,188	-0.17%
2020/05/21	1	17.25	0	0.00	17.70	1	1,289	0.08%
2020/05/18	0	0.00	1	17.20	17.10	-1	1,485	-0.07%
2020/05/13	10	17.70	10	17.75	17.90	0	1,529	0.00%
2020/05/07	0	0.00	1	17.80	17.70	-1	1,863	-0.05%
2020/05/05	0	0.00	1	18.60	18.05	-1	1,949	-0.05%
2020/05/04	2	18.45	1	18.20	18.40	1	2,071	0.05%
2020/04/30	2	18.05	1	17.80	18.20	1	2,029	0.05%
2020/04/29	1	16.30	0	0.00	16.55	1	1,954	0.05%
2020/04/28	2	15.38	2	15.25	15.05	0	1,931	0.00%
2020/04/15	2	14.33	12	14.63	14.85	-10	1,942	-0.51%
2020/04/10	0	0.00	3	13.20	13.25	-3	2,001	-0.15%
2020/04/09	3	13.47	0	0.00	13.15	3	2,064	0.15%
2020/04/08	0	0.00	1	13.30	13.45	-1	2,145	-0.05%
2020/04/01	4	12.40	0	0.00	12.35	4	2,196	0.18%
2020/03/26	6	12.35	0	0.00	12.40	6	2,266	0.26%
2020/03/25	1	11.90	0	0.00	11.90	1	2,260	0.04%
2020/03/17	1	12.30	0	0.00	12.25	1	2,182	0.05%
2020/03/10	1	15.70	0	0.00	16.20	1	2,083	0.05%
2020/03/02	10	17.40	10	17.50	17.70	0	1,996	0.00%
2020/02/27	2	17.50	0	0.00	17.35	2	1,960	0.10%
2020/02/21	0	0.00	8	19.76	19.55	-8	1,839	-0.43%
2020/02/20	3	19.80	0	0.00	19.70	3	1,812	0.17%
2020/02/19	7	19.39	0	0.00	19.45	7	1,702	0.41%
2020/02/18	0	0.00	1	18.75	18.70	-1	1,619	-0.06%
2020/02/12	0	0.00	4	19.75	19.70	-4	1,487	-0.27%
2020/02/11	11	19.30	7	19.80	19.85	4	1,418	0.28%
2020/02/10	2	18.68	1	19.15	18.80	1	1,343	0.07%
2020/02/06	2	19.33	1	18.85	19.10	1	1,151	0.09%
2020/02/05	0	0.00	21	19.09	19.35	-21	1,052	-2.00%
2020/01/17	1	17.20	3	17.30	17.20	-2	788	-0.25%
2020/01/15	1	17.60	0	0.00	17.65	1	777	0.13%
2020/01/14	0	0.00	2	17.83	17.65	-2	774	-0.26%
2020/01/13	2	17.30	0	0.00	17.30	2	743	0.27%
2020/01/09	1	17.60	0	0.00	17.25	1	725	0.14%
2020/01/08	1	17.85	0	0.00	17.50	1	703	0.14%
2020/01/06	3	18.25	0	0.00	18.00	3	644	0.47%
2020/01/03	2	17.65	0	0.00	18.15	2	563	0.35%
2019/10/03	0	0.00	1	16.20	16.20	-1	372	-0.27%
2019/09/18	1	16.75	0	0.00	17.00	1	326	0.31%
2019/09/16	0	0.00	1	16.20	16.25	-1	241	-0.41%
2019/09/12	0	0.00	10	15.40	15.40	-10	225	-4.43%
2019/09/05	1	15.45	0	0.00	15.45	1	241	0.41%
2019/08/30	10	15.50	0	0.00	15.30	10	240	4.16%
2019/07/29	0	0.00	3	16.10	16.25	-3	231	-1.30%
2019/07/25	3	15.40	0	0.00	15.55	3	206	1.46%
2019/05/14	0	0.00	1	14.30	15.00	-1	735	-0.14%
2019/05/10	1	15.25	0	0.00	15.30	1	737	0.14%
2019/04/10	1	18.25	0	0.00	18.00	1	898	0.11%
2019/03/29	0	17.80	0	0.00	17.80	0	1,031	0.00%
2019/03/25	1	17.90	0	0.00	17.85	1	1,068	0.09%
2019/03/20	10	18.35	0	0.00	18.35	10	1,115	0.90%
2019/03/11	0	0.00	3	18.65	18.40	-3	1,377	-0.22%
2019/03/07	0	0.00	14	18.70	18.60	-14	1,417	-0.99%
2019/03/06	0	0.00	5	19.00	19.00	-5	1,420	-0.35%
2019/03/04	10	19.05	0	0.00	19.10	10	1,439	0.69%
2019/02/27	22	19.83	5	19.81	19.30	17	1,452	1.17%
2019/02/26	1	18.80	10	19.20	19.25	-9	1,396	-0.64%
2019/02/22	15	18.98	0	0.00	18.90	15	1,445	1.04%
2019/02/21	2	18.75	2	18.90	18.80	0	1,391	0.00%
2019/02/19	1	18.45	0	0.00	18.45	1	1,433	0.07%
2019/02/15	0	0.00	1	18.25	18.20	-1	1,442	-0.07%
2019/02/14	2	19.03	0	0.00	18.75	2	1,437	0.14%
2019/01/16	0	18.75	0	0.00	18.30	0	1,385	0.00%
2019/01/14	0	0.00	2	18.40	18.15	-2	1,396	-0.14%
2019/01/11	8	18.97	3	18.77	18.60	5	1,387	0.36%
2018/12/26	0	0.00	7	18.10	17.75	-7	1,259	-0.56%
2018/12/25	0	0.00	10	18.55	18.30	-10	1,235	-0.81%
2018/12/21	2	16.60	0	0.00	16.80	2	1,128	0.18%
2018/12/19	1	17.30	0	0.00	17.10	1	1,112	0.09%
2018/12/18	2	17.15	0	0.00	17.15	2	1,106	0.18%
2018/12/17	8	18.15	0	0.00	18.00	8	1,093	0.73%
2018/12/14	2	18.10	0	0.00	18.25	2	1,093	0.18%
2018/12/12	5	19.00	0	0.00	18.70	5	1,041	0.48%
2018/12/06	0	17.95	0	0.00	17.40	0	929	0.00%
2018/11/27	0	0.00	1	17.45	17.40	-1	707	-0.14%
2018/11/23	0	0.00	1	17.50	17.35	-1	665	-0.15%
2018/11/16	1	16.30	2	16.28	15.90	-1	465	-0.21%
2018/11/06	1	14.85	0	0.00	14.10	1	443	0.23%
2018/11/01	6	14.72	6	15.20	14.75	0	456	0.00%
2018/10/15	0	0.00	1	15.30	15.25	-1	548	-0.18%
2018/10/11	0	0.00	3	14.85	14.85	-3	562	-0.53%
2018/09/25	0	0.00	1	18.85	18.85	-1	972	-0.10%
2018/09/21	0	0.00	1	19.00	18.95	-1	1,017	-0.10%
2018/08/20	1	20.50	0	0.00	20.00	1	2,474	0.04%
2018/08/16	0	0.00	1	20.00	20.35	-1	2,585	-0.04%
2018/08/15	0	0.00	1	20.30	20.20	-1	2,588	-0.04%
2018/08/14	2	20.50	0	0.00	20.55	2	2,599	0.08%
2018/08/10	2	21.65	0	0.00	21.65	2	2,564	0.08%
2018/08/06	0	0.00	1	22.80	22.70	-1	2,598	-0.04%
2018/07/23	1	22.70	1	22.70	22.80	0	2,611	0.00%
2018/07/20	1	22.95	0	0.00	22.95	1	2,622	0.04%
2018/07/17	1	24.25	0	0.00	23.85	1	2,673	0.04%
2018/07/16	1	24.85	0	0.00	24.40	1	2,658	0.04%
2018/07/13	4	25.30	10	25.06	25.40	-6	2,611	-0.23%
2018/07/12	0	0.00	1	24.05	23.95	-1	2,461	-0.04%
2018/07/09	0	0.00	1	23.00	22.70	-1	2,417	-0.04%
2018/07/06	2	22.30	0	0.00	22.80	2	2,416	0.08%
2018/07/05	3	23.18	0	0.00	23.15	3	2,400	0.12%
2018/07/04	1	24.15	0	0.00	24.15	1	2,398	0.04%
2018/07/03	1	24.95	2	25.95	24.50	-1	2,392	-0.04%
2018/07/02	1	25.00	1	25.25	24.70	0	2,327	0.00%
2018/06/26	4	23.70	6	24.47	24.80	-2	2,336	-0.09%
2018/06/25	0	0.00	1	24.00	23.80	-1	2,321	-0.04%
2018/06/22	2	24.23	0	0.00	24.25	2	2,333	0.09%
2018/06/21	3	25.45	0	0.00	24.90	3	2,327	0.13%
2018/06/20	1	24.20	5	24.03	24.50	-4	2,319	-0.17%
2018/06/19	1	26.20	4	25.78	25.30	-3	2,297	-0.13%
2018/06/15	13	27.21	2	27.75	27.00	11	2,283	0.48%
2018/06/14	2	27.55	1	28.35	27.20	1	2,265	0.04%
2018/06/13	3	28.40	2	29.18	27.85	1	2,215	0.05%
2018/06/12	5	28.75	18	29.00	29.50	-13	2,090	-0.62%
2018/06/11	18	28.11	6	28.53	27.50	12	1,835	0.65%
2018/06/08	0	0.00	3	26.77	27.35	-3	1,631	-0.18%
2018/06/07	7	24.54	1	24.75	24.90	6	1,526	0.39%
2018/05/31	0	0.00	3	23.48	23.50	-3	1,812	-0.17%
2018/05/25	3	24.27	0	0.00	23.65	3	1,795	0.17%
2018/05/24	0	0.00	2	24.00	23.45	-2	1,776	-0.11%
2018/05/10	0	0.00	10	22.00	22.30	-10	1,953	-0.51%
2018/05/07	0	0.00	1	21.00	21.60	-1	1,943	-0.05%
2018/04/24	12	20.49	0	0.00	20.20	12	2,084	0.58%
2018/04/23	1	22.90	0	0.00	22.35	1	2,038	0.05%
2018/04/17	0	0.00	1	23.80	23.75	-1	2,032	-0.05%
2018/04/11	0	0.00	1	24.00	23.50	-1	2,090	-0.05%
2018/04/10	0	0.00	1	23.60	23.60	-1	2,099	-0.05%
2018/04/09	2	22.90	1	22.90	23.30	1	2,103	0.05%
2018/04/03	1	23.25	0	0.00	23.10	1	2,107	0.05%
2018/04/02	0	0.00	2	23.85	23.80	-2	2,099	-0.10%
2018/03/26	0	0.00	1	22.80	23.45	-1	2,045	-0.05%
2018/03/21	1	24.30	0	0.00	24.45	1	2,034	0.05%
2018/03/20	0	0.00	24	23.90	23.55	-24	2,007	-1.20%
2018/03/19	0	0.00	1	24.30	24.20	-1	2,029	-0.05%
2018/03/14	1	25.60	4	25.65	25.50	-3	2,026	-0.15%
2018/03/12	1	24.45	1	25.00	24.65	0	1,932	0.00%
2018/03/09	34	25.33	8	24.79	25.00	26	1,901	1.37%
2018/03/06	4	22.33	4	22.63	22.15	0	1,717	0.00%
2018/03/02	0.3	21.20	0	0.00	21.20	0.3	1,731	0.02%
2018/02/27	0.5	21.90	0	0.00	21.30	0.5	1,809	0.03%
2018/02/23	1	21.55	1	21.50	21.50	0	1,892	0.00%
2018/02/12	0	0.00	1	18.90	19.00	-1	2,518	-0.04%
2018/02/09	1	18.75	0	0.00	18.65	1	2,805	0.04%
2018/02/06	1	21.70	1	21.35	21.00	0	2,803	0.00%
2018/02/01	0	0.00	5	23.52	23.95	-5	2,890	-0.17%
2018/01/30	2	23.50	0	0.00	23.10	2	3,051	0.07%
2018/01/29	1	23.95	0	0.00	23.80	1	3,293	0.03%
2018/01/26	0	0.00	10	24.50	24.55	-10	3,259	-0.31%
2018/01/25	10	22.55	0	0.00	22.35	10	3,209	0.31%
2018/01/24	0	22.40	0	0.00	22.20	0	3,306	0.00%
2018/01/23	3	22.50	0	0.00	22.10	3	3,364	0.09%
2018/01/19	0	22.70	0	0.00	22.50	0	3,576	0.00%
2018/01/18	0	0.00	1	22.80	22.50	-1	3,871	-0.03%
2018/01/17	0.1	22.50	0	0.00	22.45	0.1	4,017	0.00%
2018/01/12	0.1	22.20	0	0.00	22.20	0.1	4,590	0.00%
2018/01/10	0	0.00	2	21.85	22.50	-2	4,988	-0.04%
2018/01/08	0	0.00	1	23.20	23.20	-1	5,521	-0.02%
2018/01/04	0	0.00	8	24.40	24.25	-8	6,084	-0.13%