精星 (8183)-元大-竹南券商分點個股進出

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
44.00
漲跌
▼1.30
漲幅
-2.87%
成交量
422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:14:30

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－元大-竹南券商分點個股進出

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

元大-竹南券商分點個股進出
元大-竹南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
2024/04/08	0	48.90	0	0.00	48.70	0	415	0.00%
2024/04/02	0	0.00	5	49.53	49.35	-5	418	-1.19%
2024/04/01	2	49.58	29	49.60	50.00	-27	422	-6.39%
2024/03/29	0	0.00	14	48.98	49.00	-14	420	-3.33%
2024/03/28	0	0.00	36	49.62	49.35	-36	420	-8.56%
2024/03/26	1	49.55	0	0.00	48.65	1	421	0.24%
2024/03/21	5	50.40	0	0.00	49.85	5	425	1.18%
2024/03/19	0	48.60	0	0.00	48.70	0	374	0.01%
2024/03/18	0.1	48.00	0	0.00	47.80	0.1	377	0.03%
2024/03/13	0	47.80	0	0.00	47.40	0	410	0.00%
2024/03/11	0	47.90	0	0.00	47.50	0	458	0.00%
2024/03/07	0	49.05	0	0.00	48.80	0	587	0.00%
2024/03/05	0	50.50	0	0.00	50.40	0	616	0.00%
2024/03/04	0	0.00	5	49.65	49.75	-5	632	-0.79%
2024/02/26	8	49.84	5	49.80	49.75	3	820	0.37%
2024/02/22	5	49.10	0	0.00	49.05	5	816	0.61%
2024/02/05	0.1	47.30	0	0.00	47.00	0.1	816	0.01%
2024/02/02	0	0.00	10	48.25	48.25	-10	813	-1.23%
2024/01/29	15	48.83	0	0.00	49.00	15	856	1.75%
2024/01/24	1	49.50	1	49.35	49.25	0	885	0.00%
2024/01/23	5	49.40	0	0.00	49.40	5	903	0.55%
2024/01/18	1	48.60	1	48.10	48.05	0	918	0.00%
2024/01/11	0	49.00	0	0.00	48.70	0	987	0.00%
2024/01/08	0	51.80	0	0.00	51.50	0	1,007	0.00%
2024/01/05	1	51.60	0	0.00	51.60	1	1,017	0.10%
2023/12/29	8	52.74	0	0.00	52.70	8	1,047	0.76%
2023/12/28	0	52.80	0	0.00	52.70	0	1,046	0.00%
2023/12/11	10	55.20	0	0.00	55.10	10	1,015	0.98%
2023/12/05	15	56.37	0	0.00	57.40	15	958	1.57%
2023/12/04	5	57.10	0	58.30	58.20	5	895	0.55%
2023/12/01	13	55.52	5	55.52	55.50	8	862	0.93%
2023/11/30	2	55.50	2	55.80	55.70	0	862	0.00%
2023/11/29	6	55.22	4	55.23	55.40	2	872	0.23%
2023/11/27	0	0.00	1	53.80	53.60	-1	880	-0.11%
2023/11/24	2	55.70	2	54.95	54.90	0	869	0.00%
2023/11/22	7	53.00	0	0.00	53.20	7	724	0.97%
2023/11/20	0.1	51.70	0	0.00	52.40	0.1	710	0.01%
2023/11/17	0.1	52.10	0	0.00	51.80	0.1	706	0.01%
2023/11/16	0.1	51.90	0	0.00	51.50	0.1	704	0.01%
2023/11/13	0	51.40	0	0.00	51.60	0	702	0.00%
2023/11/10	0	52.00	0	0.00	51.80	0	698	0.00%
2023/11/09	0	52.90	0	0.00	52.50	0	698	0.00%
2023/11/01	0	52.00	0	0.00	51.90	0	660	0.00%
2023/10/27	1	53.40	1	52.90	52.50	0	655	0.00%
2023/10/24	1	54.20	1	54.50	52.60	0	638	0.00%
2023/10/18	0	52.60	0	0.00	52.50	0	648	0.00%
2023/10/11	0	0.00	1	52.40	51.60	-1	609	-0.16%
2023/10/03	1	50.40	1	50.90	50.20	0	614	0.00%
2023/09/27	0	49.45	0	0.00	49.50	0	631	0.00%
2023/09/25	0	50.50	0	0.00	50.20	0	650	0.00%
2023/09/21	1	49.90	0	0.00	49.85	1	652	0.15%
2023/09/18	0	51.20	0	0.00	51.60	0	640	0.00%
2023/09/15	0	50.90	0	0.00	51.30	0	637	0.00%
2023/09/06	0	52.00	0	0.00	52.10	0	649	0.00%
2023/09/05	0	51.50	0	0.00	51.80	0	616	0.00%
2023/09/01	0	0.00	3	49.60	51.40	-3	579	-0.52%
2023/08/29	0	45.84	0	0.00	45.60	0	541	0.00%
2023/08/28	0.1	46.55	0	0.00	45.95	0.1	544	0.01%
2023/08/24	0	47.15	0	0.00	47.00	0	550	0.00%
2023/08/17	0	48.00	0	0.00	48.05	0	569	0.00%
2023/08/14	2	46.60	1	46.00	46.00	1	575	0.17%
2023/08/11	0	49.10	0	0.00	48.85	0	569	0.00%
2023/08/07	0	49.55	0	0.00	49.80	0	602	0.00%
2023/08/04	0.1	49.85	0	0.00	49.50	0.1	604	0.01%
2023/08/02	1	50.00	0	0.00	50.00	1	607	0.17%
2023/07/28	0.1	51.30	0	0.00	51.00	0.1	602	0.01%
2023/07/27	0	52.00	6	51.32	51.20	-6	603	-0.99%
2023/07/26	1	52.90	6	53.00	52.90	-5	599	-0.83%
2023/07/25	1	53.60	2	53.65	53.60	-1	592	-0.17%
2023/07/21	0	0.00	3	51.90	52.40	-3	561	-0.53%
2023/07/20	0	52.20	20	52.08	52.10	-20	569	-3.51%
2023/07/19	0	0.00	4	52.30	51.90	-4	582	-0.69%
2023/07/14	0	52.00	0	0.00	51.60	0	603	0.00%
2023/07/13	0.1	52.00	0	0.00	51.60	0.1	615	0.01%
2023/07/11	0	0.00	6	51.92	51.50	-6	650	-0.92%
2023/07/10	0	52.20	0	0.00	51.90	0	682	0.00%
2023/07/07	2	52.25	0	0.00	52.20	2	789	0.25%
2023/07/05	0	0.00	1	53.60	53.50	-1	978	-0.10%
2023/07/03	0	52.70	0	0.00	52.80	0	963	0.00%
2023/06/30	0	52.40	0	0.00	52.60	0	959	0.00%
2023/06/29	10	52.40	0	0.00	52.00	10	962	1.04%
2023/06/28	0	52.10	0	0.00	52.00	0	963	0.00%
2023/06/26	4	52.52	0	0.00	52.10	4	964	0.42%
2023/06/21	0	53.10	0.8	52.40	52.50	-0.7	966	-0.08%
2023/06/16	0	53.00	0	0.00	52.60	0	978	0.00%
2023/06/15	0	53.30	0	0.00	53.00	0	974	0.00%
2023/06/09	0	0.00	1	53.10	53.10	-1	960	-0.10%
2023/06/08	1	52.80	1	53.40	52.70	0	970	0.00%
2023/06/07	0	53.30	0	0.00	53.40	0	983	0.00%
2023/06/06	1	52.80	5	53.00	53.00	-4	994	-0.40%
2023/06/05	0	53.90	0	0.00	53.60	0	998	0.00%
2023/05/30	0	52.85	0	0.00	52.70	0	1,008	0.00%
2023/05/26	0	53.00	0	0.00	52.30	0	1,022	0.00%
2023/05/25	0	53.30	0	0.00	53.20	0	1,029	0.00%
2023/05/24	0	53.50	0	0.00	53.40	0	1,038	0.00%
2023/05/23	0	53.50	0	0.00	53.60	0	1,058	0.00%
2023/05/22	0	53.00	0	0.00	53.00	0	1,079	0.00%
2023/05/19	0	52.50	0	0.00	52.00	0	1,104	0.00%
2023/05/18	0	52.60	0	0.00	52.50	0	1,141	0.00%
2023/05/15	1	51.50	0	0.00	51.70	1	1,184	0.08%
2023/05/09	0	0.00	2	54.70	53.60	-2	1,205	-0.17%
2023/05/04	7	54.97	5	54.60	54.80	2	1,250	0.16%
2023/05/03	0	54.10	0	0.00	53.70	0	1,266	0.00%
2023/05/02	0	54.60	0	0.00	54.40	0	1,287	0.00%
2023/04/28	0	54.14	0	0.00	54.40	0	1,299	0.00%
2023/04/26	0	53.50	0	0.00	53.60	0	1,294	0.00%
2023/04/24	0	54.40	0	0.00	53.80	0	1,281	0.00%
2023/04/21	0.1	54.80	0	0.00	54.40	0.1	1,268	0.00%
2023/04/18	0	57.30	1	58.50	57.40	-1	1,230	-0.08%
2023/04/13	0	0.00	1	58.90	58.10	-1	1,173	-0.09%
2023/04/11	2	58.60	1	58.70	58.50	1	1,029	0.10%
2023/04/10	0	56.00	0	0.00	57.60	0	921	0.00%
2023/03/31	0	54.00	0	0.00	53.90	0	838	0.00%
2023/03/30	0.1	53.98	0	0.00	53.50	0.1	841	0.01%
2023/03/28	0.1	54.00	1	53.90	53.60	-1	868	-0.11%
2023/03/27	0	54.70	0	0.00	54.60	0	870	0.00%
2023/03/24	0.1	55.10	0	0.00	54.80	0.1	879	0.01%
2023/03/23	0.2	55.27	0	0.00	54.80	0.2	878	0.02%
2023/03/16	1	53.02	0	0.00	53.00	1	975	0.10%
2023/03/15	0	54.70	0	0.00	54.10	0	995	0.00%
2023/03/13	0	54.80	0	0.00	54.30	0	1,045	0.00%
2023/03/10	0.1	54.90	0	0.00	54.80	0.1	1,081	0.01%
2023/03/09	0.2	56.67	0	0.00	56.20	0.2	1,093	0.01%
2023/03/08	0.1	57.10	0	0.00	57.10	0.1	1,090	0.01%
2023/03/07	0.1	57.40	0	0.00	57.40	0.1	1,100	0.01%
2023/02/24	0	56.35	0	0.00	55.90	0	1,210	0.00%
2023/02/23	0.1	57.00	0	0.00	56.80	0.1	1,199	0.00%
2023/02/22	0	56.50	0	0.00	56.10	0	1,209	0.00%
2023/02/20	0	0.00	2	58.10	57.80	-2	1,216	-0.16%
2023/02/16	2	58.40	3	57.97	57.90	-1	1,202	-0.08%
2023/02/15	1	57.30	0	0.00	57.50	1	1,201	0.08%
2023/02/10	0	55.30	0	0.00	54.50	0	1,230	0.00%
2023/01/31	0	55.70	0	0.00	55.80	0	1,240	0.00%
2023/01/04	0	0.00	1	53.70	53.80	-1	1,372	-0.07%
2022/12/29	1	52.70	0	0.00	52.70	1	1,466	0.07%
2022/12/28	1	54.00	1	52.80	52.70	0	1,491	0.00%
2022/12/22	5	54.66	5	54.30	54.20	0	1,644	0.00%
2022/12/20	3	53.30	0	0.00	53.30	3	1,696	0.18%
2022/12/19	0	55.70	0	0.00	55.60	0	1,708	0.00%
2022/12/14	1	57.60	0	0.00	57.50	1	1,719	0.06%
2022/12/08	1	59.50	1	58.80	59.30	0	1,734	0.00%
2022/12/07	7	57.64	1	57.40	55.70	6	1,692	0.36%
2022/12/06	1	58.70	2	59.10	57.80	-1	1,687	-0.06%
2022/12/05	4	59.93	3	59.47	59.50	1	1,694	0.06%
2022/12/02	2	59.60	3	59.10	59.50	-1	1,695	-0.06%
2022/12/01	2	58.95	0	0.00	58.20	2	1,696	0.12%
2022/11/30	1	58.30	1	58.00	58.10	0	1,798	0.00%
2022/11/29	1	58.00	3	57.63	58.10	-2	1,865	-0.11%
2022/11/28	0	58.30	0	0.00	58.00	0	1,920	0.00%
2022/11/25	17	59.24	15	58.66	58.10	2	2,006	0.10%
2022/11/24	0	0.00	1	55.50	56.00	-1	1,997	-0.05%
2022/11/16	0	0.00	0	58.50	57.50	0	2,665	0.00%
2022/11/15	0	0.00	1	57.50	57.50	-1	2,685	-0.04%
2022/11/14	1	56.60	0	0.00	56.70	1	2,733	0.04%
2022/11/02	0	0.00	1	56.20	56.00	-1	3,001	-0.03%
2022/11/01	1	55.10	0	0.00	55.10	1	3,006	0.03%
2022/10/27	0	0.00	1	52.50	54.30	-1	3,068	-0.03%
2022/10/26	2	52.65	0	0.00	52.00	2	3,203	0.06%
2022/10/24	0	0.00	1	52.60	52.20	-1	3,260	-0.03%
2022/10/21	0	0.00	1	52.70	52.00	-1	3,275	-0.03%
2022/10/20	1	53.50	1	53.20	53.50	0	3,290	0.00%
2022/10/17	0	0.00	1	54.40	55.80	-1	3,397	-0.03%
2022/10/14	2	56.15	0	0.00	56.60	2	3,414	0.06%
2022/10/07	2	60.90	5	60.20	59.90	-3	3,543	-0.08%
2022/10/05	2	58.51	2	58.30	58.30	0	3,555	0.00%
2022/10/04	3	59.03	2	59.00	59.30	1	3,573	0.03%
2022/10/03	1	57.50	0	0.00	57.50	1	3,582	0.03%
2022/09/30	3	53.17	2	52.40	55.70	1	3,675	0.03%
2022/09/29	1	55.60	0	0.00	55.50	1	3,732	0.03%
2022/09/27	1	56.90	1	56.80	59.00	0	3,730	0.00%
2022/09/26	7	56.89	0	0.00	56.50	7	3,739	0.19%
2022/09/23	0	0.00	1	62.00	60.30	-1	3,763	-0.03%
2022/09/22	1	62.00	0	0.00	62.00	1	3,776	0.03%
2022/09/19	4	60.05	0	0.00	59.60	4	3,835	0.10%
2022/09/14	5	62.60	1	62.00	63.40	4	3,929	0.10%
2022/09/13	1	63.80	1	64.30	63.80	0	3,959	0.00%
2022/09/12	3	63.70	4	63.68	64.00	-1	4,009	-0.02%
2022/09/08	2	62.90	2	62.60	63.40	0	4,031	0.00%
2022/09/07	2	61.80	2	61.70	62.20	0	4,061	0.00%
2022/09/06	13	66.08	13	63.79	61.70	0	4,059	0.00%
2022/09/05	2	67.35	1	68.20	66.80	1	3,998	0.03%
2022/09/02	5	67.48	6	67.25	67.60	-1	3,988	-0.03%
2022/09/01	11	67.99	14	67.44	66.90	-3	4,277	-0.07%
2022/08/31	2	66.85	3	66.77	67.00	-1	4,229	-0.02%
2022/08/30	3	68.17	1	67.60	67.50	2	4,282	0.05%
2022/08/29	12	67.23	14	66.79	67.10	-2	4,095	-0.05%
2022/08/26	6	67.30	25	67.97	67.90	-19	4,048	-0.47%
2022/08/24	0	0.00	2	61.50	61.60	-2	3,951	-0.05%
2022/08/23	6	62.70	6	62.10	62.50	0	4,030	0.00%
2022/08/22	0	0.00	1	61.70	61.30	-1	4,272	-0.02%
2022/08/19	0	0.00	2	64.25	63.50	-2	4,641	-0.04%
2022/08/18	2	64.65	1	63.50	64.70	1	4,942	0.02%
2022/08/17	5	64.98	2	64.85	63.90	3	4,933	0.06%
2022/08/16	1	64.50	3	65.30	64.50	-2	4,932	-0.04%
2022/08/15	4	65.13	1	65.00	65.10	3	4,910	0.06%
2022/08/12	2	64.55	3	63.27	64.60	-1	4,905	-0.02%
2022/08/11	2	63.75	2	64.35	63.30	0	4,915	0.00%
2022/08/10	3	63.20	3	63.00	63.40	0	4,972	0.00%
2022/08/09	3	61.57	12	61.05	61.70	-9	4,930	-0.18%
2022/08/08	1	58.50	2	59.00	58.50	-1	4,971	-0.02%
2022/08/05	3	59.33	3	59.10	59.40	0	4,972	0.00%
2022/08/04	3	57.30	0	0.00	57.60	3	5,022	0.06%
2022/08/03	6	57.50	2	57.75	56.70	4	5,094	0.08%
2022/08/02	9	58.50	2	61.15	58.00	7	5,094	0.14%
2022/08/01	1	64.40	1	65.10	64.40	0	5,074	0.00%
2022/07/29	1	64.20	1	64.40	64.20	0	5,079	0.00%
2022/07/28	1	63.30	1	65.50	63.30	0	5,134	0.00%
2022/07/27	1	64.20	1	64.60	64.20	0	5,163	0.00%
2022/07/26	11	64.91	0	0.00	64.60	11	5,189	0.21%
2022/07/25	0	0.00	1	64.80	66.50	-1	5,201	-0.02%
2022/07/22	1	64.50	3	66.10	64.50	-2	5,287	-0.04%
2022/07/21	3	65.83	1	64.70	65.70	2	5,437	0.04%
2022/07/20	1	64.30	1	67.00	64.30	0	5,612	0.00%
2022/07/19	1	65.40	21	65.28	65.40	-20	5,693	-0.35%
2022/07/18	1	65.30	3	65.27	65.30	-2	5,798	-0.03%
2022/07/15	5	64.78	4	64.30	64.80	1	6,115	0.02%
2022/07/14	1	62.50	3	60.17	62.50	-2	6,175	-0.03%
2022/07/13	3	60.87	1	62.20	60.30	2	6,449	0.03%
2022/07/12	1	59.80	10	61.30	59.80	-9	6,687	-0.13%
2022/07/11	1	62.00	2	61.85	62.00	-1	6,828	-0.01%
2022/07/08	7	62.10	5	62.02	61.60	2	7,490	0.03%
2022/07/07	10	59.21	2	57.65	60.70	8	8,395	0.10%
2022/07/06	1	55.30	1	55.20	55.30	0	8,777	0.00%
2022/07/05	1	55.80	1	55.50	55.80	0	9,221	0.00%
2022/07/04	1	53.70	1	54.90	53.70	0	9,515	0.00%
2022/07/01	4	57.25	3	58.37	54.00	1	9,539	0.01%
2022/06/29	0	0.00	1	60.70	61.40	-1	9,548	-0.01%
2022/06/28	1	60.20	0	0.00	61.40	1	9,557	0.01%
2022/06/27	0	0.00	1	61.30	62.20	-1	9,604	-0.01%
2022/06/22	2	61.20	3	61.30	60.00	-1	9,979	-0.01%
2022/06/21	1	63.80	1	62.10	63.80	0	9,996	0.00%
2022/06/20	1	60.90	1	65.20	60.90	0	9,971	0.00%
2022/06/17	1	65.80	1	63.70	65.80	0	9,909	0.00%
2022/06/16	2	64.85	2	67.45	64.50	0	9,867	0.00%
2022/06/15	2	66.70	5	66.72	65.90	-3	9,815	-0.03%
2022/06/14	2	65.70	1	65.90	67.10	1	9,787	0.01%
2022/06/13	3	66.60	1	66.80	66.20	2	9,731	0.02%
2022/06/10	16	68.82	17	69.26	68.60	-1	9,675	-0.01%
2022/06/09	10	66.70	0	0.00	67.50	10	9,317	0.11%
2022/06/07	2	65.85	7	66.21	66.60	-5	9,139	-0.05%
2022/06/02	2	64.25	1	64.20	63.90	1	9,019	0.01%
2022/06/01	2	66.75	6	67.07	65.80	-4	8,956	-0.04%
2022/05/31	0	0.00	2	65.70	66.00	-2	8,845	-0.02%
2022/05/30	8	66.85	1	66.00	67.10	7	8,775	0.08%
2022/05/27	14	64.96	10	65.35	65.60	4	8,519	0.05%
2022/05/26	12	63.66	26	64.68	62.40	-14	8,117	-0.17%
2022/05/25	5	58.74	4	59.00	59.80	1	7,760	0.01%
2022/05/24	1	58.20	1	57.90	57.10	0	7,742	0.00%
2022/05/23	1	59.70	1	59.10	59.00	0	7,744	0.00%
2022/05/20	4	59.35	3	59.73	59.30	1	7,865	0.01%
2022/05/19	2	58.85	0	0.00	59.50	2	7,835	0.03%
2022/05/18	3	58.90	4	59.25	59.00	-1	7,786	-0.01%
2022/05/17	0	0.00	1	57.00	57.80	-1	7,683	-0.01%
2022/05/16	2	56.45	1	56.00	57.00	1	7,643	0.01%
2022/05/09	3	61.90	5	60.72	57.30	-2	7,300	-0.03%
2022/05/06	1	61.40	0	0.00	61.60	1	7,191	0.01%
2022/05/05	11	63.85	11	63.53	63.50	0	7,146	0.00%
2022/05/04	0	0.00	6	62.10	62.00	-6	7,084	-0.08%
2022/05/03	1	61.60	0	0.00	61.70	1	7,054	0.01%
2022/04/29	3	62.53	1	63.20	62.40	2	7,021	0.03%
2022/04/28	1	63.60	1	63.20	62.70	0	6,981	0.00%
2022/04/27	27	62.66	26	63.29	62.70	1	6,875	0.01%
2022/04/22	21	70.42	22	68.38	67.50	-1	6,385	-0.02%
2022/04/21	21	73.21	8	72.36	71.50	13	6,297	0.21%
2022/04/20	1	69.50	1	69.00	69.70	0	5,970	0.00%
2022/04/19	13	69.83	10	70.72	69.20	3	5,891	0.05%
2022/04/18	6	69.75	5	68.98	67.40	1	5,820	0.02%
2022/04/15	0	0.00	3	73.87	74.00	-3	5,625	-0.05%
2022/04/14	16	75.06	14	73.89	75.50	2	5,488	0.04%
2022/04/13	16	74.18	11	73.54	73.60	5	4,810	0.10%
2022/04/12	21	70.97	21	71.64	73.20	0	3,814	0.00%
2022/04/11	9	67.64	9	67.79	66.60	0	3,420	0.00%
2022/04/08	0	0.00	9	66.33	66.50	-9	3,033	-0.30%
2022/04/07	1	62.10	0	0.00	60.50	1	2,749	0.04%
2022/04/06	0	0.00	1	62.90	64.00	-1	2,757	-0.04%
2022/04/01	1	62.70	0	0.00	62.70	1	2,840	0.04%
2022/03/30	0	0.00	1	62.00	62.20	-1	3,560	-0.03%
2022/03/29	3	64.67	6	62.68	62.30	-3	3,528	-0.09%
2022/03/28	4	61.55	1	61.40	63.20	3	3,308	0.09%
2022/03/24	1	60.00	0	0.00	59.70	1	3,156	0.03%
2022/03/08	0	0.00	1	52.80	52.20	-1	5,159	-0.02%
2022/03/04	1	57.20	1	57.10	57.10	0	5,817	0.00%
2022/03/03	20	57.80	20	57.45	56.50	0	6,041	0.00%
2022/03/02	0	0.00	5	55.60	55.90	-5	6,549	-0.08%
2022/02/22	3	57.90	3	58.63	57.80	0	8,484	0.00%
2022/02/21	0	0.00	1	56.70	56.80	-1	8,570	-0.01%
2022/02/18	1	55.40	0	0.00	55.40	1	8,788	0.01%
2022/02/16	0	0.00	2	55.80	55.10	-2	9,220	-0.02%
2022/02/14	1	54.00	0	0.00	54.00	1	9,233	0.01%
2022/02/10	1	57.00	0	0.00	56.70	1	9,265	0.01%
2022/02/08	1	57.00	1	57.60	57.40	0	9,285	0.00%
2022/01/21	0	0.00	1	54.90	54.40	-1	9,649	-0.01%
2022/01/19	0	0.00	2	57.40	57.30	-2	9,961	-0.02%
2022/01/13	0	0.00	5	59.50	59.30	-5	9,945	-0.05%
2022/01/11	4	62.78	3	63.47	62.10	1	9,860	0.01%
2022/01/10	0	0.00	1	61.60	61.30	-1	9,615	-0.01%
2022/01/07	5	59.00	0	0.00	58.20	5	9,535	0.05%
2022/01/06	2	60.90	1	61.20	60.80	1	9,486	0.01%
2022/01/04	1	61.20	3	61.63	61.10	-2	9,427	-0.02%
2022/01/03	30	61.25	38	61.49	61.00	-8	9,315	-0.09%
2021/12/29	1	63.30	0	0.00	63.80	1	9,202	0.01%
2021/12/28	5	65.06	2	64.40	64.30	3	9,157	0.03%
2021/12/27	3	66.00	0	0.00	65.30	3	9,033	0.03%
2021/12/24	3	67.43	8.3	68.44	70.90	-5.3	8,684	-0.06%
2021/12/23	1	64.10	0	0.00	64.50	1	8,269	0.01%
2021/12/22	1	65.70	1	64.50	63.50	0	8,247	0.00%
2021/12/21	0	0.00	6	62.68	63.00	-6	8,198	-0.07%
2021/12/20	2	62.55	0	0.00	63.00	2	8,163	0.02%
2021/12/17	6.2	63.55	5	64.80	63.10	1.2	8,136	0.01%
2021/12/16	2	66.55	0	0.00	65.30	2	8,079	0.02%
2021/12/15	1	66.20	5	68.08	65.70	-4	8,003	-0.05%
2021/12/14	1	63.70	5	64.00	63.30	-4	7,806	-0.05%
2021/12/13	3	66.80	3	66.00	65.60	0	7,737	0.00%
2021/12/10	4	66.90	1	67.30	67.50	3	7,674	0.04%
2021/12/09	17	69.11	17	68.37	66.90	0	7,595	0.00%
2021/12/08	18	69.33	12	69.04	67.50	6	7,499	0.08%
2021/12/07	1	70.50	2	70.10	69.00	-1	7,420	-0.01%
2021/12/06	6	71.03	2	70.30	72.20	4	7,241	0.06%
2021/12/03	6	68.90	14	69.18	69.70	-8	7,093	-0.11%
2021/12/02	18	69.77	7	70.67	69.40	11	6,885	0.16%
2021/12/01	7	66.36	6	67.27	68.70	1	6,133	0.02%
2021/11/30	1	64.60	2	62.25	62.50	-1	5,616	-0.02%
2021/11/29	6	62.10	5	60.66	61.00	1	5,450	0.02%
2021/11/26	8	65.48	7	65.29	64.50	1	5,219	0.02%
2021/11/25	7	64.50	11	64.20	63.50	-4	4,685	-0.09%
2021/11/24	5	64.64	9	63.62	64.40	-4	4,526	-0.09%
2021/11/23	24	63.54	20	63.29	63.60	4	4,102	0.10%
2021/11/22	10	58.26	16	58.61	60.90	-6	3,228	-0.19%
2021/11/19	4	54.20	9	54.16	55.40	-5	2,843	-0.18%
2021/11/18	19	56.31	9	55.79	54.60	10	2,760	0.36%
2021/11/17	6	54.80	1	54.80	54.60	5	2,557	0.20%
2021/11/16	4	52.58	27	53.66	53.30	-23	2,341	-0.98%
2021/11/15	1	48.20	11	50.67	50.90	-10	2,004	-0.50%
2021/11/12	2	46.20	0	0.00	46.35	2	1,954	0.10%
2021/11/11	0	0.00	5	46.25	45.80	-5	1,971	-0.25%
2021/11/10	5	46.03	23	45.40	46.60	-18	2,014	-0.89%
2021/11/09	0.3	46.60	3	46.78	46.00	-2.7	2,018	-0.13%
2021/11/08	1	46.70	0	0.00	46.10	1	2,002	0.05%
2021/11/05	1	46.90	0	0.00	46.65	1	2,043	0.05%
2021/11/04	0	0.00	2	47.88	47.70	-2	2,078	-0.10%
2021/11/03	1	49.15	2	47.20	47.30	-1	2,143	-0.05%
2021/11/02	2.2	50.27	19	49.18	49.00	-16.8	2,193	-0.77%
2021/11/01	5.5	50.40	0	0.00	51.50	5.5	2,116	0.26%
2021/10/29	18	49.07	7	49.89	49.95	11	2,034	0.54%
2021/10/28	6	47.73	4	47.85	48.50	2	1,901	0.11%
2021/10/27	0	0.00	16	46.08	47.05	-16	1,658	-0.96%
2021/10/26	6	43.58	2	42.65	42.80	4	1,606	0.25%
2021/10/06	1	38.30	0	0.00	37.20	1	3,258	0.03%
2021/09/08	3	42.18	10	41.80	41.60	-7	5,814	-0.12%
2021/09/06	1	41.80	0	0.00	41.60	1	5,814	0.02%
2021/09/03	10	43.50	0	0.00	42.90	10	5,824	0.17%
2021/08/25	2	45.50	0	0.00	45.15	2	6,121	0.03%
2021/08/18	0	0.00	1	42.55	44.40	-1	6,187	-0.02%
2021/08/17	0	0.00	2	42.85	41.95	-2	6,245	-0.03%
2021/08/16	2	44.60	2	46.10	43.40	0	6,256	0.00%
2021/08/13	5	48.00	0	0.00	46.50	5	6,219	0.08%
2021/08/11	15	48.63	0	0.00	47.95	15	6,256	0.24%
2021/08/10	0	0.00	1	52.00	50.70	-1	6,224	-0.02%
2021/08/09	0	0.00	1	53.30	50.80	-1	6,225	-0.02%
2021/08/06	1	52.80	3	50.90	52.40	-2	6,176	-0.03%
2021/08/05	4	51.13	1	50.90	50.70	3	6,140	0.05%
2021/07/29	1	51.20	0	0.00	51.90	1	6,386	0.02%
2021/07/28	2	49.25	4.4	48.67	49.90	-2.4	6,426	-0.04%
2021/07/27	3	53.97	6	53.68	51.70	-3	6,456	-0.05%
2021/07/26	4	55.00	4.1	55.13	54.50	-0.1	6,436	0.00%
2021/07/23	1.4	53.43	0	0.00	53.40	1.4	6,387	0.02%
2021/07/22	3	52.80	3	52.80	53.20	0	6,320	0.00%
2021/07/21	2	50.13	0	0.00	50.00	2	6,182	0.03%
2021/07/20	5	49.00	0	0.00	49.10	5	6,134	0.08%
2021/07/19	5	51.90	25	53.13	52.80	-20	6,092	-0.33%
2021/07/16	25	52.98	1	52.70	52.50	24	6,108	0.39%
2021/07/14	4.1	54.20	3	53.60	53.60	1.1	6,087	0.02%
2021/07/13	14	55.74	11	56.73	53.50	3	5,965	0.05%
2021/07/12	6	54.33	9	54.86	55.20	-3	5,552	-0.05%
2021/07/08	2	53.50	5	54.20	53.10	-3	5,582	-0.05%
2021/07/07	2	53.65	1	52.50	52.50	1	5,680	0.02%
2021/07/06	7	53.66	0	0.00	53.90	7	5,744	0.12%
2021/07/05	4	54.65	7	57.53	55.60	-3	6,053	-0.05%
2021/07/02	13	53.32	7	53.53	53.70	6	5,760	0.10%
2021/07/01	2	53.90	3	53.17	51.80	-1	5,710	-0.02%
2021/06/30	27	53.73	5	51.60	51.70	22	5,613	0.39%
2021/06/29	0	0.00	19	51.84	53.00	-19	5,216	-0.36%
2021/06/28	1	46.20	3	46.02	48.20	-2	4,931	-0.04%
2021/06/25	3	45.50	1	43.00	45.20	2	4,869	0.04%
2021/06/24	5	42.55	0	0.00	42.65	5	4,807	0.10%
2021/06/23	1	43.20	2	43.10	43.35	-1	4,998	-0.02%
2021/06/22	2	41.50	3	41.52	40.55	-1	5,121	-0.02%
2021/06/21	1	40.55	7	40.53	40.25	-6	5,428	-0.11%
2021/06/17	0	0.00	1	42.30	43.30	-1	6,157	-0.02%
2021/06/16	3	42.62	0	0.00	41.80	3	6,504	0.05%
2021/06/04	4	44.50	1	44.65	43.30	3	8,120	0.04%
2021/06/02	6	45.84	6	46.23	46.00	0	8,309	0.00%
2021/06/01	0	0.00	15	44.85	44.85	-15	8,976	-0.17%
2021/05/28	1	40.95	0	0.00	40.55	1	9,482	0.01%
2021/05/25	1	42.35	0	0.00	40.90	1	9,802	0.01%
2021/05/24	0	0.00	1	38.15	40.35	-1	9,804	-0.01%
2021/05/20	1	37.65	0	0.00	36.80	1	10,309	0.01%
2021/05/18	3	35.17	3	36.60	36.95	0	10,627	0.00%
2021/05/13	1	38.80	1	39.65	39.25	0	11,093	0.00%
2021/05/12	1	38.55	4	37.43	37.65	-3	11,148	-0.03%
2021/05/11	16	40.18	0	0.00	40.05	16	11,112	0.14%
2021/05/10	12	44.95	0	0.00	44.05	12	11,098	0.11%
2021/05/06	5	46.12	4	47.10	44.75	1	11,378	0.01%
2021/05/04	10	41.35	0	0.00	42.85	10	11,257	0.09%
2021/05/03	0	0.00	6	47.00	45.90	-6	11,200	-0.05%
2021/04/29	0	0.00	9	47.98	46.50	-9	11,190	-0.08%
2021/04/28	15	49.96	5	50.86	49.05	10	11,251	0.09%
2021/04/27	3	49.97	2	50.50	49.60	1	11,282	0.01%
2021/04/26	8	50.93	8	51.58	50.90	0	11,428	0.00%
2021/04/23	1	51.20	5	49.20	51.80	-4	11,440	-0.03%
2021/04/22	3	50.47	3	50.02	48.35	0	11,440	0.00%
2021/04/21	2	52.55	1	52.80	52.00	1	11,443	0.01%
2021/04/20	3	55.20	3	52.70	52.70	0	11,510	0.00%
2021/04/19	5	52.60	1	51.50	52.80	4	11,599	0.03%
2021/04/15	5	54.10	0	0.00	53.90	5	12,196	0.04%
2021/04/14	0	0.00	3	54.10	54.30	-3	12,283	-0.02%
2021/04/13	5	56.22	2	61.30	54.00	3	12,165	0.02%
2021/04/12	12	57.25	155	56.27	57.80	-143	12,098	-1.18%	大賣/鉅額交易
2021/04/09	10	56.96	21.3	56.72	55.00	-11.3	11,967	-0.09%
2021/04/08	21	51.95	29	52.40	53.60	-8	11,780	-0.07%
2021/04/07	10	47.65	5	48.09	48.75	5	11,697	0.04%
2021/04/06	4	47.60	5	47.08	47.00	-1	11,563	-0.01%
2021/04/01	4	46.34	1	45.80	46.65	3	11,490	0.03%
2021/03/31	1	45.40	3	45.58	45.65	-2	11,387	-0.02%
2021/03/30	9	48.13	0	0.00	46.30	9	11,287	0.08%
2021/03/29	3	46.25	0	0.00	46.30	3	11,174	0.03%
2021/03/26	22	48.03	17	48.19	47.10	5	11,115	0.04%
2021/03/25	8	46.42	3	46.12	47.05	5	10,893	0.05%
2021/03/24	146	46.83	5	46.89	45.75	141	10,731	1.31%	大買/鉅額交易
2021/03/23	5	44.40	7	45.19	44.65	-2	10,402	-0.02%
2021/03/22	1	46.70	12	46.25	47.30	-11	10,138	-0.11%
2021/03/19	42	42.92	30	43.37	44.00	12	9,616	0.12%
2021/03/18	81	40.44	241	39.98	40.00	-160	9,244	-1.73%	大賣/鉅額交易
2021/03/17	8	38.71	31	38.75	40.00	-23	8,766	-0.26%
2021/03/16	5	36.01	1.2	36.13	36.40	3.8	8,468	0.04%
2021/03/15	58	34.59	76	35.45	36.00	-18	8,353	-0.22%
2021/03/12	32	33.70	23	33.84	34.60	9	8,105	0.11%
2021/03/11	44	31.91	33	31.71	32.20	11	7,787	0.14%
2021/03/10	11	31.69	14	31.55	32.00	-3	7,704	-0.04%
2021/03/09	26	30.31	27	30.47	30.75	-1	7,531	-0.01%
2021/03/08	175	30.12	173	29.88	29.85	2	7,595	0.03%	大買/大賣/
2021/03/05	241	32.97	51	32.24	30.30	190	7,445	2.55%	大買/鉅額交易
2021/03/04	14	31.35	25	31.89	32.65	-11	6,603	-0.17%
2021/03/03	8	29.60	3	29.98	29.70	5	6,167	0.08%
2021/03/02	1	29.20	2	28.90	29.00	-1	6,055	-0.02%
2021/02/26	3	29.43	9	29.63	29.10	-6	5,976	-0.10%
2021/02/25	1	28.30	0	0.00	27.70	1	5,739	0.02%
2021/02/24	0	0.00	2	28.63	28.00	-2	5,692	-0.04%
2021/02/23	7	28.71	2	28.63	28.60	5	5,610	0.09%
2021/02/22	12	30.35	7	30.22	29.90	5	5,484	0.09%
2021/02/19	9	26.93	10	27.36	28.50	-1	5,051	-0.02%
2021/02/18	4	25.03	4	24.70	25.95	0	4,792	0.00%
2021/02/17	9	24.33	0	0.00	24.70	9	4,662	0.19%
2021/02/05	2	24.43	1	24.20	23.80	1	4,594	0.02%
2021/02/04	9	24.76	10	24.66	24.70	-1	4,499	-0.02%
2021/02/03	4	24.19	19	24.32	24.60	-15	4,052	-0.37%
2021/02/01	1	21.40	1	21.45	21.20	0	3,880	0.00%
2021/01/29	10	23.83	3.2	23.62	23.00	6.8	3,824	0.18%
2021/01/28	16	24.74	9	24.53	24.15	7	3,743	0.19%
2021/01/27	0	0.00	11	23.68	23.75	-11	3,454	-0.32%
2021/01/26	3	22.73	0	0.00	22.60	3	3,390	0.09%
2021/01/25	2	22.40	2	22.75	22.85	0	3,347	0.00%
2021/01/21	19	23.82	6	24.25	23.80	13	3,261	0.40%
2021/01/20	1	23.15	8	22.43	22.40	-7	3,108	-0.23%
2021/01/19	19	24.66	33	24.31	24.30	-14	3,019	-0.46%
2021/01/18	3	22.00	3	22.95	23.00	0	2,828	0.00%
2021/01/15	7	22.34	2	23.55	22.15	5	2,825	0.18%
2021/01/14	8	23.16	0	0.00	23.15	8	2,767	0.29%
2021/01/13	1	25.00	0	0.00	23.70	1	2,698	0.04%
2021/01/12	2	24.68	7	25.20	23.75	-5	2,586	-0.19%
2021/01/11	33.4	24.87	31	24.85	25.90	2.4	2,403	0.10%
2021/01/08	8	22.46	15	23.47	23.80	-7	1,892	-0.37%
2021/01/07	8	21.53	4	21.20	21.65	4	1,690	0.24%
2021/01/06	2	20.55	4	20.09	19.70	-2	1,515	-0.13%
2021/01/05	35	20.95	38	20.90	20.25	-3	1,476	-0.20%
2021/01/04	7	19.92	0	0.00	20.10	7	1,344	0.52%
2020/12/28	6	19.30	0	0.00	19.15	6	1,015	0.59%
2020/12/04	0	0.00	1	19.50	19.65	-1	1,086	-0.09%
2020/12/02	4	20.10	6	19.94	20.05	-2	1,096	-0.18%
2020/12/01	3	19.62	0	0.00	19.35	3	962	0.31%
2020/11/30	0	0.00	1	19.10	18.95	-1	981	-0.10%
2020/11/27	0	0.00	2	19.30	19.15	-2	1,108	-0.18%
2020/11/26	2	19.55	0	0.00	19.50	2	1,145	0.17%
2020/11/20	4	19.09	4	19.10	18.75	0	1,341	0.00%
2020/11/17	0	0.00	1	18.50	18.50	-1	1,468	-0.07%
2020/11/16	1	18.40	0	0.00	18.35	1	1,542	0.06%
2020/11/04	1	18.00	0	0.00	18.10	1	2,399	0.04%
2020/11/02	0	0.00	8	17.50	17.50	-8	2,420	-0.33%
2020/10/30	2	18.10	0	0.00	17.90	2	2,493	0.08%
2020/10/26	6	19.43	0	0.00	19.00	6	2,525	0.24%
2020/10/23	0	0.00	7	19.81	19.75	-7	2,516	-0.28%
2020/10/22	7	19.11	0	0.00	19.30	7	2,465	0.28%
2020/10/16	1	18.60	0	0.00	18.35	1	2,569	0.04%
2020/10/15	2	18.65	2	18.50	18.55	0	2,903	0.00%
2020/09/04	1	20.85	0	0.00	20.60	1	3,416	0.03%
2020/08/31	5	20.10	5	20.42	20.45	0	3,376	0.00%
2020/08/27	0	0.00	3	19.05	19.05	-3	3,209	-0.09%
2020/08/26	9	19.51	9	19.41	19.50	0	3,200	0.00%
2020/08/21	1	19.05	0	0.00	18.90	1	3,077	0.03%
2020/08/20	1	18.75	0	0.00	18.65	1	3,028	0.03%
2020/08/19	10	21.34	4	21.45	20.70	6	2,986	0.20%
2020/08/18	0	0.00	6	21.00	21.15	-6	2,624	-0.23%
2020/08/17	0	0.00	3	19.27	19.25	-3	2,445	-0.12%
2020/08/14	5	18.87	17	19.14	19.10	-12	2,428	-0.49%
2020/08/13	7	19.24	5	18.82	18.80	2	2,389	0.08%
2020/08/12	4	18.78	1	18.25	19.20	3	2,342	0.13%
2020/08/11	2	19.25	22	18.86	18.40	-20	2,284	-0.88%
2020/08/06	5	18.22	0	0.00	17.85	5	2,173	0.23%
2020/08/05	11	18.59	1	18.60	18.60	10	2,165	0.46%
2020/08/04	2	18.20	0	0.00	18.35	2	2,099	0.10%
2020/07/30	1	17.30	0	0.00	17.40	1	2,119	0.05%
2020/07/27	1	17.50	0	0.00	17.40	1	2,321	0.04%
2020/07/24	0	0.00	3	18.60	17.85	-3	2,338	-0.13%
2020/07/23	1	18.85	0	0.00	18.70	1	2,335	0.04%
2020/07/21	8	19.38	16	19.44	19.30	-8	2,253	-0.36%
2020/07/15	0	0.00	1	18.30	17.90	-1	1,847	-0.05%
2020/07/14	14	18.83	13	18.36	18.05	1	1,850	0.05%
2020/07/10	0	0.00	3	17.68	17.50	-3	1,714	-0.17%
2020/07/09	10	18.95	3	18.73	18.00	7	1,714	0.41%
2020/07/08	10	19.42	5	19.35	19.10	5	1,666	0.30%
2020/07/06	1	18.15	1	17.80	17.85	0	1,452	0.00%
2020/07/02	1	17.65	0	0.00	17.50	1	1,438	0.07%
2020/06/30	0	0.00	1	17.00	17.00	-1	1,418	-0.07%
2020/06/24	0	0.00	11	17.20	17.15	-11	1,415	-0.78%
2020/06/18	0	0.00	1	17.15	17.30	-1	1,429	-0.07%
2020/06/17	0	0.00	65	17.30	17.25	-65	1,432	-4.54%
2020/06/16	69	17.91	4	17.80	17.60	65	1,434	4.53%
2020/06/10	0	0.00	5	17.70	17.80	-5	1,352	-0.37%
2020/06/09	5	18.22	0	0.00	17.65	5	1,367	0.37%
2020/06/08	2	18.40	5	18.25	17.95	-3	1,367	-0.22%
2020/06/05	8	19.07	0	0.00	18.20	8	1,342	0.60%
2020/05/28	0	0.00	3	17.60	17.15	-3	1,204	-0.25%
2020/05/27	3	17.70	0	0.00	17.50	3	1,233	0.24%
2020/05/22	0	0.00	2	17.50	17.15	-2	1,270	-0.16%
2020/05/21	7	17.53	5	17.85	17.70	2	1,289	0.16%
2020/05/20	0	0.00	5	17.17	17.20	-5	1,296	-0.39%
2020/05/19	4	17.31	0	0.00	17.25	4	1,404	0.28%
2020/05/18	1	17.35	0	0.00	17.10	1	1,485	0.07%
2020/05/14	0	0.00	10	17.85	17.05	-10	1,524	-0.66%
2020/05/12	1	17.55	0	0.00	17.80	1	1,566	0.06%
2020/05/11	2	17.40	0	0.00	17.50	2	1,629	0.12%
2020/05/08	1	17.25	0	0.00	17.00	1	1,725	0.06%
2020/05/07	12	17.93	5	17.80	17.70	7	1,863	0.38%
2020/05/04	10	18.45	10	18.65	18.40	0	2,071	0.00%
2020/04/30	12	17.82	12	17.81	18.20	0	2,029	0.00%
2020/04/29	7	16.44	0	0.00	16.55	7	1,954	0.36%
2020/04/28	3	15.30	0	0.00	15.05	3	1,931	0.16%
2020/04/21	1	14.00	0	0.00	13.75	1	1,923	0.05%
2020/04/17	5	14.85	5	14.55	14.50	0	1,950	0.00%
2020/04/15	5	14.20	5	14.35	14.85	0	1,942	0.00%
2020/04/06	0	0.00	20	12.35	12.50	-20	2,187	-0.91%
2020/04/01	1	12.35	0	0.00	12.35	1	2,196	0.05%
2020/03/31	0	0.00	11	12.60	12.30	-11	2,224	-0.49%
2020/03/30	1	12.20	0	0.00	12.60	1	2,277	0.04%
2020/03/23	10	10.80	5	10.78	10.45	5	2,242	0.22%
2020/03/20	25	11.79	0	0.00	11.50	25	2,232	1.12%
2020/03/16	1	13.70	0	0.00	13.05	1	2,170	0.05%
2020/03/13	2	13.05	0	0.00	13.80	2	2,156	0.09%
2020/03/12	0	0.00	5	14.30	14.40	-5	2,128	-0.23%
2020/03/10	0	0.00	5	15.75	16.20	-5	2,083	-0.24%
2020/03/03	0	0.00	10	18.15	17.90	-10	2,015	-0.50%
2020/03/02	5	17.43	0	0.00	17.70	5	1,996	0.25%
2020/02/27	0	0.00	10	17.55	17.35	-10	1,960	-0.51%
2020/02/26	13	18.92	0	0.00	18.80	13	1,906	0.68%
2020/02/25	1	18.95	0	0.00	18.75	1	1,885	0.05%
2020/02/24	7	19.41	5	19.12	19.00	2	1,866	0.11%
2020/02/20	0	0.00	2	20.00	19.70	-2	1,812	-0.11%
2020/02/19	2	19.65	3	19.40	19.45	-1	1,702	-0.06%
2020/02/18	3	18.90	0	0.00	18.70	3	1,619	0.19%
2020/02/17	3	18.90	3	18.65	18.60	0	1,582	0.00%
2020/02/13	0	0.00	3	19.60	19.00	-3	1,531	-0.20%
2020/02/12	3	19.90	16	19.93	19.70	-13	1,487	-0.87%
2020/02/11	5	19.79	3	19.90	19.85	2	1,418	0.14%
2020/02/10	2	20.15	6	18.92	18.80	-4	1,343	-0.30%
2020/02/07	1	18.80	0	0.00	18.50	1	1,185	0.08%
2020/02/05	8	18.18	0	0.00	19.35	8	1,052	0.76%
2020/02/04	6	17.80	0	0.00	17.60	6	886	0.68%
2020/02/03	3	16.30	0	0.00	16.85	3	843	0.36%
2020/01/30	2	16.15	0	0.00	15.45	2	819	0.24%
2020/01/03	2	17.70	2	18.10	18.15	0	563	0.00%
2020/01/02	0	0.00	1	17.40	17.75	-1	496	-0.20%
2019/12/30	0	0.00	2	16.80	16.60	-2	358	-0.56%
2019/12/26	2	17.05	2	16.80	16.80	0	332	0.00%
2019/12/25	0	0.00	30	16.75	16.80	-30	303	-9.88%
2019/12/24	0	0.00	3	15.85	15.85	-3	248	-1.21%
2019/12/23	35	15.75	0	0.00	15.90	35	246	14.20%
2019/12/04	2	15.45	0	0.00	15.40	2	392	0.51%
2019/11/27	0	0.00	1	15.80	15.90	-1	392	-0.25%
2019/11/11	1	15.70	0	0.00	15.65	1	405	0.25%
2019/11/07	0	0.00	1	16.55	16.20	-1	394	-0.25%
2019/10/30	0	0.00	1	15.75	15.85	-1	355	-0.28%
2019/10/09	1	15.35	0	0.00	15.35	1	376	0.27%
2019/10/08	2	15.90	0	0.00	15.75	2	374	0.53%
2019/09/27	0	0.00	6	16.45	16.45	-6	378	-1.59%
2019/09/20	2	16.35	0	0.00	16.35	2	354	0.56%
2019/09/16	0	0.00	33	15.85	16.25	-33	241	-13.64%
2019/09/12	12	15.40	0	0.00	15.40	12	225	5.31%
2019/09/11	6	15.55	0	0.00	15.40	6	225	2.66%
2019/09/09	22	15.58	19	15.76	15.60	3	229	1.31%
2019/09/06	5	15.50	0	0.00	15.50	5	243	2.05%
2019/09/05	12	15.50	0	0.00	15.45	12	241	4.98%
2019/08/27	0	0.00	19	15.08	15.30	-19	237	-7.99%
2019/08/19	0	0.00	6	14.98	15.20	-6	229	-2.61%
2019/08/14	12	14.90	6	15.05	14.80	6	231	2.59%
2019/07/29	0	0.00	1	16.25	16.25	-1	231	-0.43%
2019/07/25	0	0.00	20	15.52	15.55	-20	206	-9.70%
2019/07/24	5	14.95	5	15.00	15.00	0	198	0.00%
2019/07/23	3	15.00	0	0.00	15.00	3	205	1.46%
2019/07/19	5	14.95	0	0.00	15.00	5	223	2.24%
2019/07/18	12	15.18	0	0.00	15.15	12	225	5.33%
2019/07/17	0	0.00	2	15.15	15.25	-2	227	-0.88%
2019/07/16	0	0.00	3	15.40	15.40	-3	231	-1.29%
2019/07/15	3	15.20	24	15.28	15.35	-21	233	-8.99%
2019/07/12	6	15.15	0	0.00	15.15	6	237	2.52%
2019/07/11	24	15.03	10	15.13	15.15	14	250	5.58%
2019/07/09	0	0.00	4	14.95	14.90	-4	252	-1.58%
2019/07/08	4	14.70	0	0.00	14.80	4	255	1.57%
2019/07/05	4	15.00	4	15.15	14.85	0	259	0.00%
2019/07/04	4	14.85	0	0.00	14.95	4	258	1.55%
2019/06/27	0	0.00	6	14.43	14.55	-6	271	-2.21%
2019/06/26	6	14.20	0	0.00	14.20	6	273	2.20%
2019/05/02	2	16.55	0	0.00	16.50	2	741	0.27%
2019/04/02	1	17.70	0	0.00	17.80	1	993	0.10%
2019/03/18	2	18.30	0	0.00	18.30	2	1,184	0.17%
2019/03/04	1	19.10	2	19.15	19.10	-1	1,439	-0.07%
2019/02/27	5	20.10	3	19.30	19.30	2	1,452	0.14%
2019/02/15	1	18.30	0	0.00	18.20	1	1,442	0.07%
2019/02/13	0	0.00	4	19.04	19.15	-4	1,376	-0.29%
2019/02/12	1	17.80	0	0.00	18.25	1	1,346	0.07%
2019/01/14	1	18.15	0	0.00	18.15	1	1,396	0.07%
2019/01/03	3	17.88	0	0.00	17.80	3	1,271	0.24%
2018/12/14	1	18.10	0	0.00	18.25	1	1,093	0.09%
2018/12/13	0	0.00	1	18.75	18.65	-1	1,082	-0.09%
2018/12/10	0	0.00	1	18.20	18.50	-1	967	-0.10%
2018/11/23	3	17.70	3	17.35	17.35	0	665	0.00%
2018/11/21	11	17.05	10	17.00	16.90	1	567	0.18%
2018/10/05	10	17.55	0	0.00	17.55	10	750	1.33%
2018/10/04	2	18.95	0	0.00	18.70	2	815	0.25%
2018/09/26	10	19.00	2	19.00	19.00	8	887	0.90%
2018/09/10	0	0.00	20	18.70	18.70	-20	1,249	-1.60%
2018/09/04	1	20.50	0	0.00	20.65	1	1,780	0.06%
2018/07/26	0	0.00	1	23.20	22.95	-1	2,660	-0.04%
2018/07/25	1	23.30	0	0.00	23.30	1	2,644	0.04%
2018/07/16	1	24.50	0	0.00	24.40	1	2,658	0.04%
2018/07/13	0	0.00	1	24.80	25.40	-1	2,611	-0.04%
2018/07/05	1	23.40	0	0.00	23.15	1	2,400	0.04%
2018/07/04	1	24.50	0	0.00	24.15	1	2,398	0.04%
2018/07/03	0	0.00	1	25.90	24.50	-1	2,392	-0.04%
2018/06/28	0	0.00	1	24.25	24.15	-1	2,342	-0.04%
2018/06/27	0	0.00	2	24.90	24.80	-2	2,361	-0.08%
2018/06/26	1	23.00	0	0.00	24.80	1	2,336	0.04%
2018/06/25	1	24.40	0	0.00	23.80	1	2,321	0.04%
2018/06/20	1	24.50	0	0.00	24.50	1	2,319	0.04%
2018/06/19	1	26.20	0	0.00	25.30	1	2,297	0.04%
2018/06/14	0	0.00	1	27.35	27.20	-1	2,265	-0.04%
2018/06/13	3	28.43	0	0.00	27.85	3	2,215	0.14%
2018/06/12	2	29.20	1	29.90	29.50	1	2,090	0.05%
2018/06/11	7	27.97	7	27.61	27.50	0	1,835	0.00%
2018/06/07	20	24.35	32	24.58	24.90	-12	1,526	-0.79%
2018/06/06	8	23.55	14	23.76	23.55	-6	1,485	-0.40%
2018/06/05	7	23.39	6	23.60	23.35	1	1,704	0.06%
2018/06/04	7	23.31	6	23.50	23.35	1	1,727	0.06%
2018/06/01	23	23.30	17	23.43	23.30	6	1,734	0.35%
2018/05/31	18	23.43	6	23.65	23.50	12	1,812	0.66%
2018/05/18	0	0.00	1	21.90	21.75	-1	1,772	-0.06%
2018/05/10	1	22.35	0	0.00	22.30	1	1,953	0.05%
2018/04/24	0	0.00	3	22.10	20.20	-3	2,084	-0.14%
2018/04/23	0	0.00	3	22.45	22.35	-3	2,038	-0.15%
2018/04/17	3	23.48	0	0.00	23.75	3	2,032	0.15%
2018/04/11	0	0.00	1	23.70	23.50	-1	2,090	-0.05%
2018/03/31	3	24.50	0	0.00	24.30	3	2,112	0.14%
2018/03/29	0	0.00	1	23.85	23.50	-1	2,055	-0.05%
2018/03/16	0	0.00	30	24.99	24.55	-30	2,030	-1.48%
2018/03/15	30	25.25	0	0.00	25.15	30	2,021	1.48%
2018/03/14	3	25.70	5	26.00	25.50	-2	2,026	-0.10%
2018/03/09	1	25.20	3	25.10	25.00	-2	1,901	-0.11%
2018/03/08	0	0.00	2	23.85	23.85	-2	1,687	-0.12%
2018/03/06	4	22.53	1	22.40	22.15	3	1,717	0.17%
2018/02/26	1	22.10	0	0.00	21.55	1	1,850	0.05%
2018/02/02	25	24.42	25	24.57	23.70	0	2,854	0.00%
2018/01/30	0	0.00	22	23.35	23.10	-22	3,051	-0.72%
2018/01/29	30	24.90	8	23.95	23.80	22	3,293	0.67%
2018/01/19	1	22.80	0	0.00	22.50	1	3,576	0.03%
2018/01/16	0	0.00	5	22.85	22.90	-5	4,281	-0.12%