精星 (8183)-元大-龍潭券商分點個股進出

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－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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	0.1	42.45	20	42.40	42.25	-20	446	-4.47%
2024/04/19	0	0.00	1	44.00	44.00	-1	414	-0.24%
2024/04/16	2.1	44.21	0	0.00	44.15	2.1	419	0.49%
2024/04/03	0	49.05	0	0.00	48.70	0	416	0.01%
2024/04/02	0	49.78	0	0.00	49.35	0	418	0.01%
2024/03/28	0.1	49.80	0.1	50.00	49.35	-0.1	420	-0.01%
2024/03/27	0	0.00	0	50.30	49.80	0	420	0.00%
2024/03/26	0.1	48.75	0	0.00	48.65	0.1	421	0.02%
2024/03/25	0	0.00	0.1	50.20	49.85	-0.1	418	-0.02%
2024/03/22	0	0.00	0	50.40	49.60	0	422	0.00%
2024/03/21	0.1	50.00	21	49.89	49.85	-21	425	-4.93%
2024/03/20	21	51.68	0.1	51.00	50.50	20.9	420	4.97%
2024/03/19	0	0.00	1	48.00	48.70	-1	374	-0.27%
2024/03/13	1	48.10	0	0.00	47.40	1	410	0.24%
2024/03/07	2	48.78	0	0.00	48.80	2	587	0.34%
2024/03/06	0	0.00	4	50.01	49.85	-4	596	-0.68%
2024/03/05	0	0.00	0	50.70	50.40	0	616	0.00%
2024/02/29	0	0.00	0	50.20	49.90	0	673	0.00%
2024/02/27	0.1	49.50	0	0.00	49.35	0.1	714	0.01%
2024/02/23	0	0.00	0.3	50.50	50.00	-0.3	828	-0.04%
2024/02/22	14	49.30	0	49.83	49.05	14	816	1.71%
2024/02/19	0	0.00	1	49.90	49.80	-1	819	-0.12%
2024/02/16	0	48.32	2	48.93	49.10	-2	814	-0.24%
2024/02/15	2	47.70	0	0.00	47.65	2	810	0.25%
2024/02/05	1	46.95	0	0.00	47.00	1	816	0.12%
2024/01/30	0	0.00	1	49.40	49.20	-1	836	-0.12%
2024/01/29	0	49.20	0	0.00	49.00	0	856	0.00%
2024/01/26	0	49.01	0	0.00	48.65	0	870	0.00%
2024/01/25	0	0.00	1	49.15	49.00	-1	878	-0.11%
2024/01/24	1	49.40	0	0.00	49.25	1	885	0.11%
2024/01/23	3	49.17	0	0.00	49.40	3	903	0.33%
2024/01/16	5	48.90	0	0.00	49.05	5	982	0.51%
2024/01/15	0	0.00	2	48.98	49.10	-2	983	-0.20%
2024/01/12	2	48.28	0	0.00	48.25	2	986	0.20%
2024/01/11	0	0.00	1	48.65	48.70	-1	987	-0.10%
2024/01/10	2	48.43	0	0.00	48.35	2	996	0.20%
2024/01/09	1	49.45	1	49.20	49.10	0	1,004	0.00%
2024/01/04	0.1	51.87	0	0.00	51.60	0.1	1,040	0.01%
2024/01/03	0	52.40	0	0.00	52.10	0	1,054	0.00%
2024/01/02	1	52.80	0	0.00	52.80	1	1,049	0.10%
2023/12/26	0	52.90	0	0.00	53.00	0	1,037	0.00%
2023/12/22	0	52.80	0	0.00	52.50	0	1,033	0.00%
2023/12/21	0	53.20	0	0.00	52.50	0	1,032	0.00%
2023/12/20	1	53.01	0	0.00	53.20	1	1,027	0.10%
2023/12/18	0	53.62	0	0.00	53.40	0	1,020	0.00%
2023/12/12	6	54.57	0	0.00	54.30	6	1,021	0.59%
2023/12/11	0.1	55.20	1	55.10	55.10	-1	1,015	-0.09%
2023/12/08	0	55.70	0	0.00	55.10	0	1,012	0.00%
2023/12/07	8	56.70	7	55.90	55.90	1	998	0.10%
2023/12/06	7	57.69	8	56.89	56.80	-1	981	-0.10%
2023/12/05	15.3	56.84	9	57.37	57.40	6.3	958	0.66%
2023/12/04	3	56.80	2	56.90	58.20	1	895	0.11%
2023/12/01	2	55.70	5	55.58	55.50	-3	862	-0.35%
2023/11/30	3	55.63	8	55.70	55.70	-5	862	-0.58%
2023/11/29	2	55.10	1	55.30	55.40	1	872	0.11%
2023/11/28	2	54.20	2	55.45	55.30	0	902	0.00%
2023/11/27	0	0.00	2	54.10	53.60	-2	880	-0.23%
2023/11/24	2	55.85	4	55.15	54.90	-2	869	-0.23%
2023/11/20	3	52.17	1	52.40	52.40	2	710	0.28%
2023/11/15	0	0.00	1	52.60	52.40	-1	701	-0.14%
2023/11/14	1	51.80	0	0.00	52.00	1	701	0.14%
2023/11/10	0	0.00	2	51.90	51.80	-2	698	-0.29%
2023/11/09	5	52.94	0	0.00	52.50	5	698	0.72%
2023/11/08	1	53.20	0	0.00	53.10	1	706	0.14%
2023/11/07	6	53.17	0	0.00	53.10	6	695	0.86%
2023/11/06	0	0.00	0	53.90	53.80	0	693	-0.01%
2023/11/03	2	53.40	2	53.60	53.70	0	675	0.00%
2023/11/01	0	52.20	0	0.00	51.90	0	660	0.01%
2023/10/31	0	0.00	5	52.90	51.60	-5	656	-0.76%
2023/10/30	0	0.00	5	52.30	52.50	-5	651	-0.77%
2023/10/27	0	53.20	0	0.00	52.50	0	655	0.00%
2023/10/25	10	53.34	0	0.00	53.90	10	651	1.54%
2023/10/24	2	54.20	5.4	54.37	52.60	-3.4	638	-0.54%
2023/10/16	0.2	53.40	0	0.00	52.60	0.2	630	0.03%
2023/09/15	0	0.00	2	50.70	51.30	-2	637	-0.31%
2023/09/12	0	0.00	2	49.75	49.50	-2	639	-0.31%
2023/09/08	2	50.50	0	0.00	50.30	2	651	0.31%
2023/09/06	0	0.00	4	52.85	52.10	-4	649	-0.62%
2023/09/05	1	51.10	0	0.00	51.80	1	616	0.16%
2023/09/04	1	50.40	2	51.65	52.00	-1	606	-0.16%
2023/09/01	3.4	51.00	5	50.18	51.40	-1.6	579	-0.28%
2023/08/28	3	46.12	0	0.00	45.95	3	544	0.55%
2023/08/23	1	47.50	0	0.00	47.25	1	555	0.18%
2023/08/21	2	47.30	0	0.00	47.35	2	563	0.35%
2023/08/14	0	0.00	4	46.58	46.00	-4	575	-0.69%
2023/08/04	1	49.20	1	49.70	49.50	0	604	0.00%
2023/08/02	7	50.11	1	49.95	50.00	6	607	0.99%
2023/07/28	0	0.00	3	51.17	51.00	-3	602	-0.50%
2023/07/27	1	51.60	0	0.00	51.20	1	603	0.17%
2023/07/26	1	53.30	0	0.00	52.90	1	599	0.17%
2023/07/25	3	53.07	2	53.50	53.60	1	592	0.17%
2023/07/24	3	53.03	3	52.90	53.20	0	570	0.00%
2023/07/20	2	52.10	0	0.00	52.10	2	569	0.35%
2023/07/19	5	52.10	0	0.00	51.90	5	582	0.86%
2023/07/17	0	0.00	1	53.00	53.30	-1	604	-0.17%
2023/07/13	10	51.79	0	0.00	51.60	10	615	1.63%
2023/07/10	2	52.20	1	52.10	51.90	1	682	0.15%
2023/07/05	0	0.00	2	53.60	53.50	-2	978	-0.20%
2023/07/04	0	0.00	1	52.90	53.70	-1	979	-0.10%
2023/06/29	1	52.30	0	0.00	52.00	1	962	0.10%
2023/06/28	1	51.80	0	0.00	52.00	1	963	0.10%
2023/06/27	2	52.00	2	52.00	51.80	0	966	0.00%
2023/06/26	1	52.40	0	0.00	52.10	1	964	0.10%
2023/06/20	1	52.30	0	0.00	52.30	1	968	0.10%
2023/06/13	1	53.40	1	53.80	54.10	0	967	0.00%
2023/06/08	0	0.00	1	52.80	52.70	-1	970	-0.10%
2023/06/06	0	0.00	1	52.90	53.00	-1	994	-0.10%
2023/06/05	0	0.00	1	53.90	53.60	-1	998	-0.10%
2023/06/02	0	0.00	1	54.10	53.70	-1	1,004	-0.10%
2023/05/31	0	0.00	2	53.40	53.50	-2	1,005	-0.20%
2023/05/30	0	0.00	5	52.90	52.70	-5	1,008	-0.50%
2023/05/29	0	0.00	1	53.20	53.10	-1	1,011	-0.10%
2023/05/26	1	52.50	3	52.60	52.30	-2	1,022	-0.20%
2023/05/25	0	0.00	0.3	53.20	53.20	-0.3	1,029	-0.03%
2023/05/22	0	0.00	2	53.10	53.00	-2	1,079	-0.19%
2023/05/19	1	52.20	5	52.58	52.00	-4	1,104	-0.36%
2023/05/18	0	0.00	2	52.50	52.50	-2	1,141	-0.18%
2023/05/16	2	51.65	0	0.00	51.80	2	1,190	0.17%
2023/05/15	9.1	51.84	3	51.63	51.70	6.1	1,184	0.51%
2023/05/11	3.1	52.77	0	0.00	52.60	3.1	1,196	0.26%
2023/05/09	0	0.00	30	53.72	53.60	-30	1,205	-2.49%
2023/05/08	0.1	54.79	0	0.00	54.20	0.1	1,216	0.01%
2023/05/05	3	54.63	0	0.00	54.30	3	1,226	0.24%
2023/05/04	2	54.45	2	54.90	54.80	0	1,250	0.00%
2023/04/28	1	54.20	1	54.40	54.40	0	1,299	0.00%
2023/04/27	3	53.07	2	53.40	53.40	1	1,294	0.08%
2023/04/26	1	52.60	2	53.20	53.60	-1	1,294	-0.08%
2023/04/25	1	53.60	1	53.10	53.20	0	1,290	0.00%
2023/04/24	6	53.77	0	0.00	53.80	6	1,281	0.47%
2023/04/21	16	54.86	5	54.76	54.40	11	1,268	0.87%
2023/04/20	1	56.00	1	57.00	56.10	0	1,252	0.00%
2023/04/19	5	56.90	1	57.00	56.30	4	1,242	0.32%
2023/04/18	5	57.48	15	58.33	57.40	-10	1,230	-0.81%
2023/04/17	2	58.70	0.1	58.80	58.80	1.9	1,212	0.16%
2023/04/14	30	58.90	0	0.00	58.30	30	1,196	2.51%
2023/04/13	5	58.36	2	58.50	58.10	3	1,173	0.26%
2023/04/12	7	59.36	13	59.38	59.10	-6	1,133	-0.53%
2023/04/11	2	57.80	8	58.58	58.50	-6	1,029	-0.58%
2023/04/10	2	57.35	10	57.06	57.60	-8	921	-0.87%
2023/04/06	0	0.00	0.1	53.90	53.90	-0.1	835	-0.01%
2023/03/29	0	0.00	3	53.50	53.50	-3	846	-0.35%
2023/03/23	3	55.10	0	0.00	54.80	3	878	0.34%
2023/03/22	3	55.50	3	55.30	55.20	0	879	0.00%
2023/03/21	4	54.40	4	54.80	54.90	0	885	0.00%
2023/03/16	5	53.32	0	0.00	53.00	5	975	0.51%
2023/03/15	4	54.10	4	54.10	54.10	0	995	0.00%
2023/03/14	1	54.00	1	54.50	54.30	0	1,014	0.00%
2023/03/13	3	53.57	2	54.40	54.30	1	1,045	0.10%
2023/03/10	8	55.23	7	54.73	54.80	1	1,081	0.09%
2023/03/09	5	56.76	8	56.26	56.20	-3	1,093	-0.27%
2023/03/08	0	0.00	1	57.30	57.10	-1	1,090	-0.09%
2023/03/06	1	56.70	3	56.20	56.80	-2	1,120	-0.18%
2023/02/24	4	56.45	2	55.90	55.90	2	1,210	0.17%
2023/02/22	1	56.30	1	56.10	56.10	0	1,209	0.00%
2023/02/21	7	57.24	3	57.03	56.90	4	1,215	0.33%
2023/02/20	8	57.95	1	58.10	57.80	7	1,216	0.58%
2023/02/17	5	58.34	11	58.19	58.50	-6	1,207	-0.50%
2023/02/16	2	58.10	5	57.88	57.90	-3	1,202	-0.25%
2023/02/15	2	56.70	5	56.70	57.50	-3	1,201	-0.25%
2023/02/13	2	55.50	0	0.00	55.30	2	1,201	0.17%
2023/02/10	6	55.33	0	0.00	54.50	6	1,230	0.49%
2023/02/09	1	56.30	0	0.00	56.10	1	1,228	0.08%
2023/02/08	1	57.30	0	0.00	57.00	1	1,232	0.08%
2023/02/07	3	56.97	2	57.00	57.30	1	1,247	0.08%
2023/02/06	7	57.21	4.1	57.12	56.90	2.9	1,263	0.23%
2023/02/03	3	56.77	0	0.00	56.50	3	1,273	0.24%
2023/02/02	4	57.13	0	0.00	57.10	4	1,271	0.31%
2023/02/01	0	0.00	12	57.02	57.10	-12	1,255	-0.96%
2023/01/31	1	54.50	3	55.70	55.80	-2	1,240	-0.16%
2023/01/30	0	0.00	1	54.10	54.50	-1	1,223	-0.08%
2023/01/12	2	52.50	0	0.00	52.50	2	1,260	0.16%
2023/01/10	3	54.10	3	53.30	53.10	0	1,289	0.00%
2023/01/09	3	54.00	3	54.30	54.20	0	1,305	0.00%
2022/12/30	3	53.10	3	52.90	52.80	0	1,456	0.00%
2022/12/29	3	52.20	3	52.70	52.70	0	1,466	0.00%
2022/12/28	2	52.70	0	0.00	52.70	2	1,491	0.13%
2022/12/26	4	53.98	3	54.10	54.20	1	1,554	0.06%
2022/12/23	1	53.00	0	0.00	54.10	1	1,629	0.06%
2022/12/22	2	54.40	2	54.30	54.20	0	1,644	0.00%
2022/12/21	1	53.70	4	53.88	53.90	-3	1,682	-0.18%
2022/12/20	10	54.36	7	54.09	53.30	3	1,696	0.18%
2022/12/19	7.1	55.60	4	55.60	55.60	3.1	1,708	0.18%
2022/12/16	4	56.48	0	0.00	56.40	4	1,718	0.23%
2022/12/14	0	0.00	0.2	57.70	57.50	-0.2	1,719	-0.01%
2022/12/13	2	56.90	1	57.10	56.90	1	1,730	0.06%
2022/12/12	3	57.30	3	57.80	57.60	0	1,741	0.00%
2022/12/09	4	58.63	2	58.20	58.30	2	1,755	0.11%
2022/12/08	1	58.90	1	59.30	59.30	0	1,734	0.00%
2022/12/07	15	56.66	0	0.00	55.70	15	1,692	0.89%
2022/12/06	3	58.13	1	57.70	57.80	2	1,687	0.12%
2022/12/05	1	59.90	3	59.50	59.50	-2	1,694	-0.12%
2022/12/02	1	59.40	11.1	59.55	59.50	-10.1	1,695	-0.60%
2022/12/01	2	58.70	0	0.00	58.20	2	1,696	0.12%
2022/11/30	3	58.10	0	0.00	58.10	3	1,798	0.17%
2022/11/29	0	0.00	1	57.90	58.10	-1	1,865	-0.05%
2022/11/28	8	58.05	0.1	57.80	58.00	7.9	1,920	0.41%
2022/11/25	4.2	59.18	11	57.67	58.10	-6.8	2,006	-0.34%
2022/11/22	6	55.33	0	0.00	55.00	6	2,366	0.25%
2022/11/21	5	56.20	0	0.00	56.10	5	2,618	0.19%
2022/11/17	0	0.00	3	58.27	58.20	-3	2,659	-0.11%
2022/11/16	1	57.00	0	0.00	57.50	1	2,665	0.04%
2022/11/11	5	55.70	3	56.80	56.30	2	2,765	0.07%
2022/11/10	3	55.73	0.1	56.00	55.90	2.9	2,761	0.11%
2022/11/09	0.1	57.80	2	57.30	57.00	-1.9	2,779	-0.07%
2022/11/08	0	0.00	1	58.60	57.10	-1	2,810	-0.04%
2022/11/07	0.1	57.50	0.1	58.00	58.00	0	2,820	0.00%
2022/11/04	2	57.30	7	57.56	57.40	-5	2,860	-0.17%
2022/11/03	2.1	55.84	6	57.45	57.30	-3.9	2,935	-0.13%
2022/11/02	0	0.00	2	56.50	56.00	-2	3,001	-0.07%
2022/11/01	1	52.90	3	54.50	55.10	-2	3,006	-0.07%
2022/10/28	2	53.30	2	52.50	52.50	0	3,022	0.00%
2022/10/27	0	0.00	2	53.50	54.30	-2	3,068	-0.07%
2022/10/25	2	51.90	0	0.00	52.20	2	3,247	0.06%
2022/10/20	5	53.30	2	53.60	53.50	3	3,290	0.09%
2022/10/19	2	54.80	0	0.00	54.80	2	3,334	0.06%
2022/10/17	4	54.60	2	55.45	55.80	2	3,397	0.06%
2022/10/13	0	0.00	3.1	53.85	53.00	-3.1	3,438	-0.09%
2022/10/12	3	56.77	13	57.62	56.90	-10	3,439	-0.29%
2022/10/11	5	57.78	0	0.00	57.40	5	3,473	0.14%
2022/10/07	10.1	60.79	5	60.38	59.90	5.1	3,543	0.14%
2022/10/05	3	59.60	0	0.00	58.30	3	3,555	0.08%
2022/09/30	2	52.80	5	51.28	55.70	-3	3,675	-0.08%
2022/09/29	0	0.00	1	54.80	55.50	-1	3,732	-0.03%
2022/09/26	3	56.83	1	56.50	56.50	2	3,739	0.05%
2022/09/23	0	0.00	6	61.07	60.30	-6	3,763	-0.16%
2022/09/21	1	61.50	2	61.30	61.30	-1	3,785	-0.03%
2022/09/20	4	60.90	0	0.00	62.10	4	3,807	0.11%
2022/09/19	3	60.07	0	0.00	59.60	3	3,835	0.08%
2022/09/16	1	61.50	0	0.00	61.30	1	3,844	0.03%
2022/09/15	1	64.00	1	62.70	62.70	0	3,874	0.00%
2022/09/13	2	64.00	1	63.80	63.80	1	3,959	0.03%
2022/09/08	2	62.60	1	63.10	63.40	1	4,031	0.02%
2022/09/07	5	61.84	7	62.00	62.20	-2	4,061	-0.05%
2022/09/06	16	63.45	4	62.85	61.70	12	4,059	0.30%
2022/09/05	1	67.60	11	67.98	66.80	-10	3,998	-0.25%
2022/09/02	5	66.90	7	67.29	67.60	-2	3,988	-0.05%
2022/09/01	4	66.60	4	67.80	66.90	0	4,277	0.00%
2022/08/31	4	66.78	6	66.58	67.00	-2	4,229	-0.05%
2022/08/30	20	67.03	13	67.24	67.50	7	4,282	0.16%
2022/08/29	22	66.64	15	66.32	67.10	7	4,095	0.17%
2022/08/26	22	66.84	17.1	67.82	67.90	4.9	4,048	0.12%
2022/08/25	2	62.70	0	0.00	63.90	2	3,867	0.05%
2022/08/24	1	61.70	1	61.60	61.60	0	3,951	0.00%
2022/08/23	0	0.00	1	62.40	62.50	-1	4,030	-0.02%
2022/08/22	1	61.80	4	61.68	61.30	-3	4,272	-0.07%
2022/08/19	0	63.80	5	63.70	63.50	-5	4,641	-0.11%
2022/08/18	0	63.50	0	0.00	64.70	0	4,942	0.00%
2022/08/17	2	65.10	0	0.00	63.90	2	4,933	0.04%
2022/08/16	5	65.00	1	64.80	64.50	4	4,932	0.08%
2022/08/15	0	0.00	11.1	65.27	65.10	-11.1	4,910	-0.23%
2022/08/12	2	63.93	1	64.60	64.60	1	4,905	0.02%
2022/08/11	0	0.00	2	63.55	63.30	-2	4,915	-0.04%
2022/08/10	7	63.84	1	63.90	63.40	6	4,972	0.12%
2022/08/09	3	60.97	4	61.55	61.70	-1	4,930	-0.02%
2022/08/05	0	0.00	2	59.35	59.40	-2	4,972	-0.04%
2022/08/04	1	56.70	1	57.80	57.60	0	5,022	0.00%
2022/08/03	1	56.40	9	57.52	56.70	-8	5,094	-0.16%
2022/08/02	8	58.10	8	59.21	58.00	0	5,094	0.00%
2022/08/01	0	0.00	1.1	64.69	64.40	-1.1	5,074	-0.02%
2022/07/28	10	64.80	10	63.60	63.30	0	5,134	0.00%
2022/07/26	2	65.95	1	66.10	64.60	1	5,189	0.02%
2022/07/25	20.1	65.26	6	66.15	66.50	14.1	5,201	0.27%
2022/07/22	26	65.98	27	64.57	64.50	-1	5,287	-0.02%
2022/07/21	2	65.35	1	65.60	65.70	1	5,437	0.02%
2022/07/20	1	67.00	0	0.00	64.30	1	5,612	0.02%
2022/07/19	15	65.62	6	65.32	65.40	9	5,693	0.16%
2022/07/18	4	64.93	4	64.85	65.30	0	5,798	0.00%
2022/07/15	5	64.70	1	64.90	64.80	4	6,115	0.07%
2022/07/14	6	61.32	11	61.87	62.50	-5	6,175	-0.08%
2022/07/13	22	61.43	10.1	60.65	60.30	12	6,449	0.19%
2022/07/12	2	60.30	25	61.46	59.80	-23	6,687	-0.34%
2022/07/08	10	61.92	11.1	62.18	61.60	-1.1	7,490	-0.01%
2022/07/07	11	57.85	14	59.12	60.70	-3	8,395	-0.04%
2022/07/06	1	54.90	2	55.55	55.30	-1	8,777	-0.01%
2022/07/05	3	54.20	1	55.40	55.80	2	9,221	0.02%
2022/07/04	1.1	54.48	0	0.00	53.70	1.1	9,515	0.01%
2022/07/01	0	0.00	2	56.00	54.00	-2	9,539	-0.02%
2022/06/30	0	0.00	1	60.80	59.10	-1	9,538	-0.01%
2022/06/29	1	61.40	0	0.00	61.40	1	9,548	0.01%
2022/06/28	8	60.70	0	0.00	61.40	8	9,557	0.08%
2022/06/27	0	60.10	9.1	61.33	62.20	-9	9,604	-0.09%
2022/06/24	12	59.52	11	59.01	58.70	1	9,838	0.01%
2022/06/23	3.1	59.87	2	58.95	59.00	1.1	9,985	0.01%
2022/06/22	8	61.46	6	60.45	60.00	2	9,979	0.02%
2022/06/21	1	61.60	21.1	61.69	63.80	-20.1	9,996	-0.20%
2022/06/20	10.1	64.37	3.1	62.98	60.90	7	9,971	0.07%
2022/06/17	3.1	64.22	2	65.20	65.80	1.1	9,909	0.01%
2022/06/16	3	67.33	8.1	65.93	64.50	-5.1	9,867	-0.05%
2022/06/15	1	67.00	4	66.50	65.90	-3	9,815	-0.03%
2022/06/14	5.1	65.66	6	65.55	67.10	-1	9,787	-0.01%
2022/06/13	1	67.20	2	66.55	66.20	-1	9,731	-0.01%
2022/06/10	33.1	69.51	32.2	69.23	68.60	0.9	9,675	0.01%
2022/06/09	1.1	67.08	2	66.95	67.50	-0.9	9,317	-0.01%
2022/06/08	5.1	66.92	4	66.85	66.90	1.1	9,253	0.01%
2022/06/07	8	65.98	10.1	66.04	66.60	-2.1	9,139	-0.02%
2022/06/06	6	64.48	3	64.20	65.00	3	9,048	0.03%
2022/06/02	20	64.42	14.1	63.89	63.90	5.9	9,019	0.07%
2022/06/01	19	67.12	16	66.71	65.80	3	8,956	0.03%
2022/05/31	2.1	66.12	2	66.50	66.00	0.1	8,845	0.00%
2022/05/30	17	66.66	33	67.17	67.10	-16	8,775	-0.18%
2022/05/27	34.1	65.26	17	65.06	65.60	17.1	8,519	0.20%
2022/05/26	16	63.28	19	64.23	62.40	-3	8,117	-0.04%
2022/05/25	4	58.25	6	59.25	59.80	-2	7,760	-0.03%
2022/05/24	10	57.81	10	57.77	57.10	0	7,742	0.00%
2022/05/23	4	59.35	5	59.76	59.00	-1	7,744	-0.01%
2022/05/20	4	59.40	2	59.65	59.30	2	7,865	0.03%
2022/05/19	5	58.90	2	58.25	59.50	3	7,835	0.04%
2022/05/18	2	59.10	1	60.50	59.00	1	7,786	0.01%
2022/05/17	2	56.90	2	57.35	57.80	0	7,683	0.00%
2022/05/16	14	57.29	10	56.00	57.00	4	7,643	0.05%
2022/05/13	1	53.50	0	0.00	53.70	1	7,512	0.01%
2022/05/12	1	54.40	3	53.00	52.70	-2	7,495	-0.03%
2022/05/11	1	55.50	2.3	55.54	55.00	-1.3	7,419	-0.02%
2022/05/10	0	56.63	0	0.00	56.50	0	7,340	0.00%
2022/05/09	1	62.20	0	0.00	57.30	1	7,300	0.01%
2022/05/06	11.1	61.57	2	61.65	61.60	9.1	7,191	0.13%
2022/05/05	7.1	63.71	5.1	63.41	63.50	2	7,146	0.03%
2022/05/04	14	62.45	15.1	61.86	62.00	-1.1	7,084	-0.02%
2022/05/03	0.2	61.50	1	61.80	61.70	-0.8	7,054	-0.01%
2022/04/29	3	63.23	8.2	63.25	62.40	-5.2	7,021	-0.07%
2022/04/28	5	63.72	6	63.40	62.70	-1	6,981	-0.01%
2022/04/27	31	63.45	16	63.03	62.70	15	6,875	0.22%
2022/04/26	10.1	66.00	16.1	66.56	68.00	-5.9	6,673	-0.09%
2022/04/25	3	64.87	2.5	65.04	63.60	0.5	6,488	0.01%
2022/04/22	9	68.72	6	69.22	67.50	3	6,385	0.05%
2022/04/21	20	71.65	17.1	72.17	71.50	3	6,297	0.05%
2022/04/20	19	68.98	38.1	69.35	69.70	-19	5,970	-0.32%
2022/04/19	24.1	71.33	11.1	71.17	69.20	13	5,891	0.22%
2022/04/18	22	69.45	15.1	68.26	67.40	7	5,820	0.12%
2022/04/15	5.1	73.36	5.1	73.56	74.00	0	5,625	0.00%
2022/04/14	39.1	75.03	39	74.67	75.50	0.1	5,488	0.00%
2022/04/13	71.6	73.88	66.1	74.19	73.60	5.6	4,810	0.12%
2022/04/12	28	69.89	53	71.61	73.20	-25	3,814	-0.66%
2022/04/11	36.1	67.83	26.1	67.39	66.60	10	3,420	0.29%
2022/04/08	7	65.96	18	66.00	66.50	-11	3,033	-0.36%
2022/04/07	0	0.00	1	63.29	60.50	-1	2,749	-0.04%
2022/04/06	1	64.00	2.1	63.18	64.00	-1.1	2,757	-0.04%
2022/04/01	0	61.00	9	61.03	62.70	-9	2,840	-0.32%
2022/03/31	5.1	61.92	3.1	62.07	61.80	2	3,164	0.06%
2022/03/30	3.1	62.65	4.2	62.89	62.20	-1	3,560	-0.03%
2022/03/29	22.1	63.04	14.1	63.99	62.30	8	3,528	0.23%
2022/03/28	9.1	62.58	23.1	62.16	63.20	-14	3,308	-0.42%
2022/03/25	4	58.53	3	59.30	59.20	1	3,167	0.03%
2022/03/24	2	58.80	17	59.01	59.70	-15	3,156	-0.48%
2022/03/23	2	57.60	12	57.39	57.20	-10	3,127	-0.32%
2022/03/22	1	56.50	1	56.10	56.60	0	3,194	0.00%
2022/03/21	0	0.00	3	55.93	55.70	-3	3,386	-0.09%
2022/03/18	2.1	55.14	3	55.27	55.20	-1	3,450	-0.03%
2022/03/17	0	0.00	2	54.90	54.80	-2	3,513	-0.06%
2022/03/16	1	52.40	1	53.60	52.20	0	3,595	0.00%
2022/03/15	2	52.60	1	52.40	51.80	1	3,713	0.03%
2022/03/14	6	54.53	0	0.00	53.90	6	3,825	0.16%
2022/03/10	1	55.10	1	54.90	54.80	0	4,180	0.00%
2022/03/09	1	52.90	1	53.40	53.50	0	4,394	0.00%
2022/03/08	1	53.50	0	0.00	52.20	1	5,159	0.02%
2022/03/07	13	54.25	1.2	54.02	53.90	11.8	5,661	0.21%
2022/03/04	0	0.00	3	57.13	57.10	-3	5,817	-0.05%
2022/03/03	2	56.50	3.3	58.77	56.50	-1.3	6,041	-0.02%
2022/03/02	3	55.40	0	0.00	55.90	3	6,549	0.05%
2022/03/01	0	56.10	3	56.50	56.10	-3	6,711	-0.04%
2022/02/25	0	0.00	1	55.10	55.20	-1	7,142	-0.01%
2022/02/24	1	54.30	3	54.47	54.30	-2	8,038	-0.02%
2022/02/23	13.1	57.48	6	57.53	57.80	7.1	8,417	0.08%
2022/02/22	17	58.60	8	58.48	57.80	9	8,484	0.11%
2022/02/21	1	57.00	0	0.00	56.80	1	8,570	0.01%
2022/02/17	1	55.30	0	0.00	55.30	1	9,146	0.01%
2022/02/16	1	55.20	1	55.70	55.10	0	9,220	0.00%
2022/02/11	4	56.35	3	56.70	56.20	1	9,242	0.01%
2022/02/10	1.1	57.41	0	0.00	56.70	1.1	9,265	0.01%
2022/02/09	2	57.60	2	58.10	57.90	0	9,275	0.00%
2022/02/07	0.1	54.00	5	54.02	55.20	-4.9	9,302	-0.05%
2022/01/26	1	53.00	8	53.41	53.60	-7	9,346	-0.07%
2022/01/25	1	54.00	1	55.20	53.20	0	9,462	0.00%
2022/01/24	2	52.75	7	52.99	55.90	-5	9,534	-0.05%
2022/01/21	3	55.97	3	54.40	54.40	0	9,649	0.00%
2022/01/20	2	56.70	4	56.63	57.00	-2	9,886	-0.02%
2022/01/19	2	57.50	0	0.00	57.30	2	9,961	0.02%
2022/01/18	1	58.60	0.1	59.60	58.10	1	9,997	0.01%
2022/01/17	0.1	56.20	0	0.00	57.80	0.1	10,002	0.00%
2022/01/14	4.1	56.25	3	56.13	56.00	1.1	9,985	0.01%
2022/01/13	1.1	59.41	2	60.05	59.30	-0.9	9,945	-0.01%
2022/01/12	12	61.06	16	60.85	60.10	-4	9,908	-0.04%
2022/01/11	30	63.16	16.6	63.47	62.10	13.4	9,860	0.14%
2022/01/10	2	59.90	13	61.27	61.30	-11	9,615	-0.11%
2022/01/07	10	59.14	6	58.87	58.20	4	9,535	0.04%
2022/01/06	7.1	60.56	4	60.90	60.80	3.1	9,486	0.03%
2022/01/05	4.2	60.76	3	60.70	60.70	1.2	9,463	0.01%
2022/01/04	23.2	61.38	12	61.83	61.10	11.2	9,427	0.12%
2022/01/03	11.3	62.81	9	60.89	61.00	2.3	9,315	0.02%
2021/12/30	9.4	63.71	9	63.13	63.10	0.4	9,230	0.00%
2021/12/29	8.1	63.62	7	63.53	63.80	1.1	9,202	0.01%
2021/12/28	23.1	65.49	11.1	64.43	64.30	12	9,157	0.13%
2021/12/27	35.1	67.17	21	66.19	65.30	14.1	9,033	0.16%
2021/12/24	10	68.42	30.2	69.50	70.90	-20.2	8,684	-0.23%
2021/12/23	1	65.00	7	64.29	64.50	-6	8,269	-0.07%
2021/12/22	14.1	64.11	4.1	63.83	63.50	10	8,247	0.12%
2021/12/21	8	62.05	8.2	63.01	63.00	-0.2	8,198	0.00%
2021/12/20	3.2	63.14	4	63.10	63.00	-0.8	8,163	-0.01%
2021/12/17	11	63.67	9	63.81	63.10	2	8,136	0.02%
2021/12/16	1	66.10	0	0.00	65.30	1	8,079	0.01%
2021/12/15	10	65.00	13	67.26	65.70	-3	8,003	-0.04%
2021/12/14	2	65.08	13	64.25	63.30	-11	7,806	-0.14%
2021/12/13	2.2	65.95	2	65.95	65.60	0.2	7,737	0.00%
2021/12/10	23	66.09	21.2	66.91	67.50	1.9	7,674	0.02%
2021/12/09	8	68.28	3.3	68.94	66.90	4.7	7,595	0.06%
2021/12/08	13.3	69.33	24.1	68.31	67.50	-10.9	7,499	-0.14%
2021/12/07	27.3	70.36	12.5	69.52	69.00	14.8	7,420	0.20%
2021/12/06	12.4	70.68	16.1	70.47	72.20	-3.7	7,241	-0.05%
2021/12/03	10	68.74	35.1	68.39	69.70	-25.1	7,093	-0.35%
2021/12/02	82.3	70.37	75.2	70.22	69.40	7.1	6,885	0.10%
2021/12/01	59.2	65.34	76.2	66.45	68.70	-17	6,133	-0.28%
2021/11/30	8.2	63.51	3.1	63.94	62.50	5.1	5,616	0.09%
2021/11/29	60.1	61.18	32.1	61.38	61.00	28	5,450	0.51%
2021/11/26	27.1	66.06	19.1	66.46	64.50	8	5,219	0.15%
2021/11/25	3	63.20	3.1	63.44	63.50	-0.1	4,685	0.00%
2021/11/24	29.1	64.21	46	64.47	64.40	-16.9	4,526	-0.37%
2021/11/23	130.6	63.54	121.2	63.48	63.60	9.3	4,102	0.23%	大買/大賣/
2021/11/22	128.2	59.62	139.1	58.75	60.90	-10.9	3,228	-0.34%	大買/大賣/
2021/11/19	7.1	54.37	11.1	54.42	55.40	-4	2,843	-0.14%
2021/11/18	23.3	55.79	30.4	56.09	54.60	-7.1	2,760	-0.26%
2021/11/17	32.2	54.87	2.2	55.33	54.60	30	2,557	1.17%
2021/11/16	11.2	52.43	25	54.05	53.30	-13.8	2,341	-0.59%
2021/11/15	0	0.00	3	50.90	50.90	-3	2,004	-0.15%
2021/11/12	3	45.72	5	45.94	46.35	-2	1,954	-0.10%
2021/11/11	1	46.30	20	45.80	45.80	-19	1,971	-0.96%
2021/11/10	2	45.40	3	46.18	46.60	-1	2,014	-0.05%
2021/11/09	1	46.70	1	47.70	46.00	0	2,018	0.00%
2021/11/08	2	46.25	2	46.65	46.10	0	2,002	0.00%
2021/11/05	1	46.90	0	0.00	46.65	1	2,043	0.05%
2021/11/04	4	48.53	5	47.60	47.70	-1	2,078	-0.05%
2021/11/03	6	48.28	6	47.94	47.30	0	2,143	0.00%
2021/11/02	3	49.03	5.1	49.28	49.00	-2.1	2,193	-0.09%
2021/11/01	1.1	50.02	2.5	50.65	51.50	-1.4	2,116	-0.07%
2021/10/29	12	50.80	16.1	50.07	49.95	-4.1	2,034	-0.20%
2021/10/28	2.6	49.15	4	47.53	48.50	-1.4	1,901	-0.07%
2021/10/27	1	46.05	8	45.09	47.05	-7	1,658	-0.42%
2021/10/26	5	43.72	10	43.46	42.80	-5	1,606	-0.31%
2021/10/25	1	42.75	0	0.00	42.25	1	1,633	0.06%
2021/10/22	2	41.55	0	0.00	41.55	2	1,666	0.12%
2021/10/21	0	0.00	4	41.24	41.05	-4	1,746	-0.23%
2021/10/20	3	40.47	4	40.53	40.55	-1	1,879	-0.05%
2021/10/19	2	40.68	0	0.00	40.80	2	1,998	0.10%
2021/10/18	2	39.30	2	39.35	39.35	0	2,169	0.00%
2021/10/15	1	38.80	5	38.90	39.00	-4	2,275	-0.18%
2021/10/14	3	37.73	2	37.90	37.90	1	2,392	0.04%
2021/10/12	0	0.00	1	38.30	38.45	-1	2,524	-0.04%
2021/10/04	1	37.40	1	36.20	36.20	0	3,454	0.00%
2021/10/01	3	38.00	2	37.90	37.80	1	3,540	0.03%
2021/09/30	1	39.55	3	39.70	40.00	-2	3,625	-0.06%
2021/09/29	3	39.17	7	39.52	39.15	-4	3,749	-0.11%
2021/09/28	3	41.20	1	41.05	41.05	2	4,146	0.05%
2021/09/22	1	41.95	0	0.00	41.55	1	5,392	0.02%
2021/09/17	2	42.15	0	0.00	42.90	2	5,561	0.04%
2021/09/16	2	42.35	2	42.00	42.00	0	5,720	0.00%
2021/09/14	6	43.28	6	42.95	42.70	0	5,808	0.00%
2021/09/13	11	44.15	1	43.55	43.60	10	5,814	0.17%
2021/09/10	8	44.03	5	44.59	44.10	3	5,819	0.05%
2021/09/09	1	41.30	2	41.75	42.30	-1	5,797	-0.02%
2021/09/08	2	41.95	4	42.33	41.60	-2	5,814	-0.03%
2021/09/07	1	41.15	3	41.50	41.30	-2	5,808	-0.03%
2021/09/06	5	42.33	2	41.88	41.60	3	5,814	0.05%
2021/09/03	0	0.00	1	43.80	42.90	-1	5,824	-0.02%
2021/09/02	2	44.18	3	43.97	43.50	-1	5,836	-0.02%
2021/09/01	3	44.18	0	0.00	44.35	3	5,856	0.05%
2021/08/31	2	43.88	5	43.99	43.65	-3	5,887	-0.05%
2021/08/30	1	44.70	0	0.00	43.60	1	5,906	0.02%
2021/08/27	2	44.55	2	44.30	44.30	0	5,937	0.00%
2021/08/26	3	45.22	7	45.36	45.60	-4	5,970	-0.07%
2021/08/25	2	44.68	3	45.08	45.15	-1	6,121	-0.02%
2021/08/24	2	45.40	1	45.80	44.25	1	6,162	0.02%
2021/08/20	4	43.08	2	43.10	43.70	2	6,178	0.03%
2021/08/19	6	43.28	7.1	43.58	42.00	-1.1	6,184	-0.02%
2021/08/18	6	42.79	5	42.89	44.40	1	6,187	0.02%
2021/08/17	14	42.24	3	42.82	41.95	11	6,245	0.18%
2021/08/16	6	43.32	0	0.00	43.40	6	6,256	0.10%
2021/08/13	3	48.05	4	48.21	46.50	-1	6,219	-0.02%
2021/08/12	0	0.00	4	48.13	48.45	-4	6,226	-0.06%
2021/08/11	6	48.79	13	47.95	47.95	-7	6,256	-0.11%
2021/08/10	10	51.17	3.1	52.00	50.70	7	6,224	0.11%
2021/08/09	2.1	51.45	2	51.85	50.80	0.1	6,225	0.00%
2021/08/06	15	52.23	21	52.10	52.40	-6	6,176	-0.10%
2021/08/05	2	50.85	3	51.20	50.70	-1	6,140	-0.02%
2021/08/04	4	49.53	3	49.63	49.55	1	6,171	0.02%
2021/08/03	1	50.00	1	50.40	49.90	0	6,229	0.00%
2021/08/02	4	49.39	4	49.64	49.45	0	6,268	0.00%
2021/07/30	4	50.88	1	50.10	50.10	3	6,300	0.05%
2021/07/29	6	51.48	2	51.65	51.90	4	6,386	0.06%
2021/07/28	12	49.45	7	50.18	49.90	5	6,426	0.08%
2021/07/27	7	51.94	3	51.70	51.70	4	6,456	0.06%
2021/07/26	6	54.43	10	55.12	54.50	-4	6,436	-0.06%
2021/07/23	0	0.00	4	54.23	53.40	-4	6,387	-0.06%
2021/07/22	6	52.68	4	52.78	53.20	2	6,320	0.03%
2021/07/21	9	50.39	7	50.26	50.00	2	6,182	0.03%
2021/07/20	12	50.73	10	49.96	49.10	2	6,134	0.03%
2021/07/19	9	52.78	3	52.77	52.80	6	6,092	0.10%
2021/07/16	2	52.70	11	53.27	52.50	-9	6,108	-0.15%
2021/07/15	10	52.41	7.1	52.17	53.10	2.9	6,083	0.05%
2021/07/14	20	54.75	14	54.03	53.60	6	6,087	0.10%
2021/07/13	53.3	55.89	63	56.62	53.50	-9.7	5,965	-0.16%
2021/07/12	9	54.27	25	54.55	55.20	-16	5,552	-0.29%
2021/07/09	7	52.31	6	52.23	52.00	1	5,479	0.02%
2021/07/08	17	53.38	14	53.87	53.10	3	5,582	0.05%
2021/07/07	9	53.43	4	53.68	52.50	5	5,680	0.09%
2021/07/06	12	54.06	3	53.83	53.90	9	5,744	0.16%
2021/07/05	20	56.24	17	57.12	55.60	3	6,053	0.05%
2021/07/02	13	53.68	36	53.14	53.70	-23	5,760	-0.40%
2021/07/01	6	53.15	24	52.57	51.80	-18	5,710	-0.32%
2021/06/30	66	54.61	33	54.32	51.70	33	5,613	0.59%
2021/06/29	14	50.91	11.1	51.47	53.00	2.9	5,216	0.06%
2021/06/28	20.1	46.16	9	47.28	48.20	11.1	4,931	0.23%
2021/06/25	3	44.45	14	44.97	45.20	-11	4,869	-0.23%
2021/06/24	6	42.98	5	42.62	42.65	1	4,807	0.02%
2021/06/23	3	41.58	12	42.88	43.35	-9	4,998	-0.18%
2021/06/22	10	41.72	10	40.66	40.55	0	5,121	0.00%
2021/06/21	12	40.28	7	40.25	40.25	5	5,428	0.09%
2021/06/18	7	43.06	4	42.85	42.25	3	5,655	0.05%
2021/06/17	7	42.78	7	43.04	43.30	0	6,157	0.00%
2021/06/15	9	42.33	6	42.77	42.60	3	6,967	0.04%
2021/06/11	1	42.60	23	43.60	43.00	-22	7,247	-0.30%
2021/06/10	2	43.25	2	42.48	42.45	0	7,343	0.00%
2021/06/09	5	42.28	7	42.46	42.30	-2	7,583	-0.03%
2021/06/08	5	43.44	5	43.91	42.60	0	7,884	0.00%
2021/06/07	4	42.44	5	42.40	42.30	-1	7,944	-0.01%
2021/06/04	6	44.05	1	43.50	43.30	5	8,120	0.06%
2021/06/03	4	45.41	5	45.78	45.40	-1	8,179	-0.01%
2021/06/02	24	46.21	19	45.65	46.00	5	8,309	0.06%
2021/06/01	14	42.85	20	43.27	44.85	-6	8,976	-0.07%
2021/05/28	3	40.60	1	41.00	40.55	2	9,482	0.02%
2021/05/27	4	40.43	2	39.70	39.70	2	9,565	0.02%
2021/05/26	25	41.10	1	40.40	40.30	24	9,776	0.25%
2021/05/25	18	41.69	2	41.03	40.90	16	9,802	0.16%
2021/05/24	7	39.44	9	39.20	40.35	-2	9,804	-0.02%
2021/05/21	11	37.88	9	37.51	37.70	2	9,889	0.02%
2021/05/20	2	36.80	12	37.30	36.80	-10	10,309	-0.10%
2021/05/19	0	0.00	1	38.45	38.80	-1	10,537	-0.01%
2021/05/18	3	35.05	16	36.38	36.95	-13	10,627	-0.12%
2021/05/14	18	39.15	12	40.33	37.30	6	10,695	0.06%
2021/05/13	15	39.06	14	39.46	39.25	1	11,093	0.01%
2021/05/12	1	37.30	2	38.48	37.65	-1	11,148	-0.01%
2021/05/11	12	40.80	6	40.38	40.05	6	11,112	0.05%
2021/05/10	3	44.83	1	44.05	44.05	2	11,098	0.02%
2021/05/07	2	45.73	3.3	45.44	47.05	-1.3	11,149	-0.01%
2021/05/06	10	46.69	2	46.15	44.75	8	11,378	0.07%
2021/05/05	4	43.50	13	46.04	46.30	-9	11,324	-0.08%
2021/05/04	10	43.79	6	42.48	42.85	4	11,257	0.04%
2021/05/03	0	0.00	6	46.38	45.90	-6	11,200	-0.05%
2021/04/29	13	46.59	12	47.01	46.50	1	11,190	0.01%
2021/04/28	24	49.58	12	49.05	49.05	12	11,251	0.11%
2021/04/27	5	50.26	4	49.90	49.60	1	11,282	0.01%
2021/04/26	5	51.68	1	51.20	50.90	4	11,428	0.04%
2021/04/23	4	50.18	3	49.73	51.80	1	11,440	0.01%
2021/04/22	19	50.37	22	49.16	48.35	-3	11,440	-0.03%
2021/04/21	6	52.85	6	52.02	52.00	0	11,443	0.00%
2021/04/20	6	55.12	6	53.07	52.70	0	11,510	0.00%
2021/04/19	6	51.85	12	52.31	52.80	-6	11,599	-0.05%
2021/04/16	1	53.70	0	0.00	53.30	1	12,033	0.01%
2021/04/15	2	55.05	2	54.80	53.90	0	12,196	0.00%
2021/04/14	16	53.63	16	54.33	54.30	0	12,283	0.00%
2021/04/13	19	57.98	10	58.90	54.00	9	12,165	0.07%
2021/04/12	13	57.15	14	56.95	57.80	-1	12,098	-0.01%
2021/04/09	23	56.95	18	56.73	55.00	5	11,967	0.04%
2021/04/08	7	52.57	7	52.57	53.60	0	11,780	0.00%
2021/04/07	16	47.71	13	48.26	48.75	3	11,697	0.03%
2021/04/06	5	47.56	12	47.10	47.00	-7	11,563	-0.06%
2021/04/01	17	46.50	17	46.41	46.65	0	11,490	0.00%
2021/03/31	10	45.60	13	45.55	45.65	-3	11,387	-0.03%
2021/03/30	9	47.51	7	47.41	46.30	2	11,287	0.02%
2021/03/29	9	46.20	12	46.87	46.30	-3	11,174	-0.03%
2021/03/26	15	48.00	5	48.38	47.10	10	11,115	0.09%
2021/03/25	14	46.27	15	46.36	47.05	-1	10,893	-0.01%
2021/03/24	17	47.13	4	46.56	45.75	13	10,731	0.12%
2021/03/23	27	45.38	13	44.60	44.65	14	10,402	0.13%
2021/03/22	55	46.38	76	47.12	47.30	-21	10,138	-0.21%
2021/03/19	12	42.00	21	42.72	44.00	-9	9,616	-0.09%
2021/03/18	26	40.30	14	40.28	40.00	12	9,244	0.13%
2021/03/17	31	39.11	18	39.34	40.00	13	8,766	0.15%
2021/03/16	4	36.15	15	36.38	36.40	-11	8,468	-0.13%
2021/03/15	11	36.20	7	36.58	36.00	4	8,353	0.05%
2021/03/12	22	34.30	24.1	34.30	34.60	-2.1	8,105	-0.03%
2021/03/11	35	31.84	32	31.61	32.20	3	7,787	0.04%
2021/03/10	51	31.67	54	31.44	32.00	-3	7,704	-0.04%
2021/03/09	1	30.75	0	0.00	30.75	1	7,531	0.01%
2021/03/08	83	30.13	81	30.05	29.85	2	7,595	0.03%
2021/03/05	64	32.84	54	32.88	30.30	10	7,445	0.13%
2021/03/04	13	31.35	17	31.41	32.65	-4	6,603	-0.06%
2021/03/03	9	29.86	6	30.12	29.70	3	6,167	0.05%
2021/03/02	2	28.43	1	29.80	29.00	1	6,055	0.02%
2021/02/26	2	29.70	0	0.00	29.10	2	5,976	0.03%
2021/02/25	0	0.00	1	27.70	27.70	-1	5,739	-0.02%
2021/02/24	0.1	28.00	2	29.05	28.00	-1.9	5,692	-0.03%
2021/02/23	4	28.54	4	28.55	28.60	0	5,610	0.00%
2021/02/22	6	30.08	8	30.33	29.90	-2	5,484	-0.04%
2021/02/19	7	26.79	10	28.33	28.50	-3	5,051	-0.06%
2021/02/18	6	25.52	12	25.44	25.95	-6	4,792	-0.13%
2021/02/17	7	24.38	0	0.00	24.70	7	4,662	0.15%
2021/02/05	8	24.75	13	24.29	23.80	-5	4,594	-0.11%
2021/02/04	6	24.69	35	24.56	24.70	-29	4,499	-0.64%
2021/02/03	4	24.08	1	24.60	24.60	3	4,052	0.07%
2021/02/02	0	0.00	2	21.90	22.40	-2	3,927	-0.05%
2021/02/01	4	21.35	3	21.35	21.20	1	3,880	0.03%
2021/01/29	2	22.70	6	23.05	23.00	-4	3,824	-0.10%
2021/01/28	17	24.47	38	24.34	24.15	-21	3,743	-0.56%
2021/01/26	0	0.00	2	23.45	22.60	-2	3,390	-0.06%
2021/01/25	2	22.55	10	22.87	22.85	-8	3,347	-0.24%
2021/01/22	12	23.46	2	23.65	23.45	10	3,311	0.30%
2021/01/21	31	23.99	6	24.42	23.80	25	3,261	0.77%
2021/01/20	6	23.33	1	22.45	22.40	5	3,108	0.16%
2021/01/19	8	24.73	3	24.57	24.30	5	3,019	0.17%
2021/01/18	25	23.10	8	22.91	23.00	17	2,828	0.60%
2021/01/15	1	22.35	1	22.80	22.15	0	2,825	0.00%
2021/01/14	5	23.25	1	23.15	23.15	4	2,767	0.14%
2021/01/13	8	24.51	3	24.85	23.70	5	2,698	0.19%
2021/01/12	20	24.47	65	25.16	23.75	-45	2,586	-1.74%
2021/01/11	71	24.57	37	24.86	25.90	34	2,403	1.41%
2021/01/08	3	22.10	29	23.79	23.80	-26	1,892	-1.37%
2021/01/07	8	21.06	12	21.64	21.65	-4	1,690	-0.24%
2021/01/06	5	20.25	0	0.00	19.70	5	1,515	0.33%
2021/01/05	18	20.70	5	20.89	20.25	13	1,476	0.88%
2020/12/31	8	20.39	1	19.80	20.15	7	1,318	0.53%
2020/12/30	1	19.55	0	0.00	19.55	1	1,064	0.09%
2020/12/25	0	0.00	2	19.05	18.80	-2	1,001	-0.20%
2020/12/17	2	18.70	2	18.70	18.70	0	949	0.00%
2020/12/15	2	19.15	0	0.00	18.65	2	1,043	0.19%
2020/12/14	15	19.12	2	19.20	19.10	13	1,080	1.20%
2020/12/11	0	0.00	2	19.20	19.05	-2	1,089	-0.18%
2020/12/04	2	19.60	0	0.00	19.65	2	1,086	0.18%
2020/12/02	2	20.10	0	0.00	20.05	2	1,096	0.18%
2020/11/26	0	0.00	6	19.43	19.50	-6	1,145	-0.52%
2020/11/20	5	18.80	0	0.00	18.75	5	1,341	0.37%
2020/11/19	5	18.70	0	0.00	18.80	5	1,355	0.37%
2020/11/13	1	18.35	0	0.00	18.35	1	1,906	0.05%
2020/11/12	0	0.00	0.4	18.45	18.50	-0.4	2,091	-0.02%
2020/11/10	0	0.00	1	18.25	18.20	-1	2,163	-0.05%
2020/11/09	0	0.00	4	18.35	18.35	-4	2,210	-0.18%
2020/11/05	1	17.95	6	18.21	18.20	-5	2,388	-0.21%
2020/11/02	7	17.66	0	0.00	17.50	7	2,420	0.29%
2020/10/30	3	18.20	3	17.90	17.90	0	2,493	0.00%
2020/10/29	1	18.05	0	0.00	18.15	1	2,527	0.04%
2020/10/27	2	18.70	0	0.00	18.75	2	2,524	0.08%
2020/10/26	0	0.00	1	19.10	19.00	-1	2,525	-0.04%
2020/10/23	1	19.70	4	19.86	19.75	-3	2,516	-0.12%
2020/10/22	2	19.08	2	19.20	19.30	0	2,465	0.00%
2020/10/13	2	18.10	2	18.15	18.15	0	2,946	0.00%
2020/10/12	0	0.00	2	18.35	18.10	-2	2,980	-0.07%
2020/10/06	0	0.00	3	18.72	18.55	-3	3,199	-0.09%
2020/10/05	1	18.25	0	0.00	18.30	1	3,215	0.03%
2020/09/29	0	0.00	19	18.08	17.90	-19	3,427	-0.55%
2020/09/28	0	0.00	9	18.31	18.30	-9	3,491	-0.26%
2020/09/25	1	18.00	0	0.00	17.80	1	3,508	0.03%
2020/09/24	3	18.78	0	0.00	18.50	3	3,503	0.09%
2020/09/23	1	19.00	0	0.00	19.05	1	3,504	0.03%
2020/09/18	30	20.06	24	20.21	19.70	6	3,495	0.17%
2020/09/17	1	19.00	12	19.63	20.30	-11	3,408	-0.32%
2020/09/16	8	19.08	0	0.00	19.10	8	3,369	0.24%
2020/09/15	12	18.98	0	0.00	18.75	12	3,359	0.36%
2020/09/14	4	18.85	3	18.75	18.75	1	3,364	0.03%
2020/09/11	6	18.80	7	18.52	18.50	-1	3,366	-0.03%
2020/09/10	5	19.08	2	18.85	18.75	3	3,366	0.09%
2020/09/09	2	18.95	1	18.75	19.25	1	3,433	0.03%
2020/09/08	4	19.64	0	0.00	19.25	4	3,446	0.12%
2020/09/07	1	20.20	75	19.97	19.90	-74	3,435	-2.15%
2020/09/04	3	20.63	0	0.00	20.60	3	3,416	0.09%
2020/09/03	43	21.04	50	20.93	21.25	-7	3,396	-0.21%
2020/09/02	21	21.29	1	21.05	21.00	20	3,374	0.59%
2020/09/01	62	20.43	10	20.45	20.65	52	3,278	1.59%
2020/08/31	9	20.24	7	20.37	20.45	2	3,376	0.06%
2020/08/28	8	19.18	2	19.45	19.45	6	3,241	0.19%
2020/08/27	1	19.00	0	0.00	19.05	1	3,209	0.03%
2020/08/26	1	18.70	14	19.44	19.50	-13	3,200	-0.41%
2020/08/25	8	18.76	1	18.70	18.70	7	3,153	0.22%
2020/08/24	8	18.82	9	19.04	18.85	-1	3,133	-0.03%
2020/08/21	3	19.03	0	0.00	18.90	3	3,077	0.10%
2020/08/20	6	18.80	0	0.00	18.65	6	3,028	0.20%
2020/08/19	9	21.45	112	21.25	20.70	-103	2,986	-3.45%	大賣/鉅額交易
2020/08/18	97	21.09	58	21.14	21.15	39	2,624	1.49%
2020/08/17	0	0.00	17	19.29	19.25	-17	2,445	-0.70%
2020/08/14	5	19.35	3	19.00	19.10	2	2,428	0.08%
2020/08/12	0	0.00	10	19.10	19.20	-10	2,342	-0.43%
2020/08/11	0	0.00	1	19.20	18.40	-1	2,284	-0.04%
2020/08/05	0	0.00	5	18.56	18.60	-5	2,165	-0.23%
2020/08/04	0	0.00	10	18.28	18.35	-10	2,099	-0.48%
2020/07/28	4	16.96	0	0.00	16.90	4	2,245	0.18%
2020/07/27	11	17.52	4	17.50	17.40	7	2,321	0.30%
2020/07/24	5	18.14	0	0.00	17.85	5	2,338	0.21%
2020/07/23	0	0.00	3	18.80	18.70	-3	2,335	-0.13%
2020/07/21	11	19.46	5	19.38	19.30	6	2,253	0.27%
2020/07/20	0	0.00	6	18.42	18.70	-6	1,918	-0.31%
2020/07/16	1	17.85	1	18.15	18.05	0	1,881	0.00%
2020/07/15	6	17.97	0	0.00	17.90	6	1,847	0.32%
2020/07/14	24	18.86	22	19.00	18.05	2	1,850	0.11%
2020/07/13	2	18.50	8	18.54	18.35	-6	1,729	-0.35%
2020/07/10	5	17.50	0.1	18.00	17.50	4.9	1,714	0.29%
2020/07/09	14	18.36	4	18.33	18.00	10	1,714	0.58%
2020/07/08	14.1	18.87	67	18.78	19.10	-52.9	1,666	-3.17%
2020/07/07	3	18.02	196	18.31	18.55	-193	1,508	-12.80%	大賣/鉅額交易
2020/07/06	3	17.82	3	18.15	17.85	0	1,452	0.00%
2020/07/02	0	0.00	2	17.63	17.50	-2	1,438	-0.14%
2020/07/01	5	17.45	3	17.45	17.35	2	1,428	0.14%
2020/06/29	1	16.95	0	0.00	16.95	1	1,417	0.07%
2020/06/22	1	17.45	0	0.00	17.25	1	1,430	0.07%
2020/06/19	0	0.00	8	17.60	17.30	-8	1,437	-0.56%
2020/06/18	0	0.00	20	17.38	17.30	-20	1,429	-1.40%
2020/06/17	10	17.31	2	17.53	17.25	8	1,432	0.56%
2020/06/16	0	0.00	76	17.94	17.60	-76	1,434	-5.30%
2020/06/15	2	16.70	0	0.00	16.45	2	1,371	0.15%
2020/06/12	1	16.40	0	0.00	16.65	1	1,355	0.07%
2020/06/11	4	17.50	3	17.68	17.20	1	1,355	0.07%
2020/06/10	20	17.85	1	17.75	17.80	19	1,352	1.40%
2020/06/09	0	0.00	13	17.73	17.65	-13	1,367	-0.95%
2020/06/08	4	18.03	1	18.45	17.95	3	1,367	0.22%
2020/06/05	11	18.88	97	19.00	18.20	-86	1,342	-6.41%
2020/06/04	0	0.00	7	17.85	17.65	-7	1,217	-0.57%
2020/06/02	0	0.00	3	17.82	17.40	-3	1,220	-0.25%
2020/06/01	5	17.65	0	0.00	17.35	5	1,209	0.41%
2020/05/29	1	17.10	1	17.25	17.40	0	1,188	0.00%
2020/05/27	0	0.00	3	17.50	17.50	-3	1,233	-0.24%
2020/05/26	1	17.65	7	17.81	17.90	-6	1,272	-0.47%
2020/05/25	0	0.00	2	17.43	17.40	-2	1,259	-0.16%
2020/05/22	2	17.18	2	17.15	17.15	0	1,270	0.00%
2020/05/21	0	0.00	2	17.65	17.70	-2	1,289	-0.16%
2020/05/20	1	17.20	1	17.40	17.20	0	1,296	0.00%
2020/05/19	0	0.00	2	17.20	17.25	-2	1,404	-0.14%
2020/05/15	6	17.23	0	0.00	17.30	6	1,520	0.39%
2020/05/14	20	17.12	0	0.00	17.05	20	1,524	1.31%
2020/05/13	0	0.00	2	18.00	17.90	-2	1,529	-0.13%
2020/05/12	1	17.45	2	17.45	17.80	-1	1,566	-0.06%
2020/05/11	5	17.32	0	0.00	17.50	5	1,629	0.31%
2020/05/08	2	17.20	8	17.69	17.00	-6	1,725	-0.35%
2020/05/07	3	17.92	4	18.00	17.70	-1	1,863	-0.05%
2020/05/06	2	17.75	0	0.00	17.60	2	1,875	0.11%
2020/05/05	3	18.38	21	19.02	18.05	-18	1,949	-0.92%
2020/05/04	7	17.59	86	18.44	18.40	-79	2,071	-3.81%
2020/04/30	9	18.01	7	18.00	18.20	2	2,029	0.10%
2020/04/28	197	15.16	2	15.28	15.05	195	1,931	10.10%	大買/鉅額交易
2020/04/27	24	14.35	1	14.55	14.65	23	1,914	1.20%
2020/04/24	0	0.00	2	14.15	14.15	-2	1,912	-0.10%
2020/04/23	28	14.15	4	14.10	14.10	24	1,916	1.25%
2020/04/22	33	13.91	0	0.00	14.05	33	1,920	1.72%
2020/04/21	3	13.75	4	14.39	13.75	-1	1,923	-0.05%
2020/04/20	2	14.55	15	14.62	14.55	-13	1,942	-0.67%
2020/04/17	7	14.66	3	14.55	14.50	4	1,950	0.21%
2020/04/16	85	14.54	2	14.63	14.50	83	1,939	4.28%
2020/04/15	20	14.70	97	14.77	14.85	-77	1,942	-3.96%
2020/04/14	0	0.00	1	13.80	13.95	-1	1,906	-0.05%
2020/04/13	5	13.14	0	0.00	13.10	5	1,922	0.26%
2020/04/09	15	13.22	21	13.65	13.15	-6	2,064	-0.29%
2020/04/08	8	13.13	0	0.00	13.45	8	2,145	0.37%
2020/04/07	18	12.63	1	12.65	12.80	17	2,180	0.78%
2020/04/01	1	12.45	0	0.00	12.35	1	2,196	0.05%
2020/03/27	21	12.80	0	0.00	12.65	21	2,278	0.92%
2020/03/26	30	12.19	0	0.00	12.40	30	2,266	1.32%
2020/03/25	23	11.84	0	0.00	11.90	23	2,260	1.02%
2020/03/20	10	11.85	5	11.50	11.50	5	2,232	0.22%
2020/03/19	8	10.81	0	0.00	10.80	8	2,212	0.36%
2020/03/17	4	12.45	0	0.00	12.25	4	2,182	0.18%
2020/03/16	1	13.05	0	0.00	13.05	1	2,170	0.05%
2020/03/13	1	13.60	0	0.00	13.80	1	2,156	0.05%
2020/03/12	2	14.20	7	14.59	14.40	-5	2,128	-0.23%
2020/03/11	48	15.74	0	0.00	15.55	48	2,101	2.28%
2020/03/10	2	16.08	0	0.00	16.20	2	2,083	0.10%
2020/03/09	4	16.94	0	0.00	16.65	4	2,058	0.19%
2020/03/06	0	0.00	1	17.85	17.85	-1	2,036	-0.05%
2020/03/05	3	17.85	0	0.00	17.80	3	2,032	0.15%
2020/03/04	22	17.95	17	17.83	17.80	5	2,021	0.25%
2020/03/03	2	18.15	3	17.97	17.90	-1	2,015	-0.05%
2020/03/02	3	17.28	2	17.70	17.70	1	1,996	0.05%
2020/02/27	10	18.14	0	0.00	17.35	10	1,960	0.51%
2020/02/26	1	18.65	2	18.80	18.80	-1	1,906	-0.05%
2020/02/25	3	18.67	2	18.75	18.75	1	1,885	0.05%
2020/02/24	18	19.38	11	18.95	19.00	7	1,866	0.37%
2020/02/21	1	19.40	4	19.58	19.55	-3	1,839	-0.16%
2020/02/20	4	19.78	5	19.92	19.70	-1	1,812	-0.06%
2020/02/19	5	19.21	17	19.52	19.45	-12	1,702	-0.70%
2020/02/18	3	18.68	4	18.70	18.70	-1	1,619	-0.06%
2020/02/17	3	18.73	3	18.60	18.60	0	1,582	0.00%
2020/02/14	3	19.33	2	19.20	19.10	1	1,557	0.06%
2020/02/13	3	19.60	11	19.32	19.00	-8	1,531	-0.52%
2020/02/12	32	19.99	21	19.75	19.70	11	1,487	0.74%
2020/02/11	45	19.30	27	19.76	19.85	18	1,418	1.27%
2020/02/10	71	18.93	29	19.84	18.80	42	1,343	3.13%
2020/02/07	2	18.70	36	18.94	18.50	-34	1,185	-2.87%
2020/02/06	19	19.17	12	19.01	19.10	7	1,151	0.61%
2020/02/05	23	18.07	80	18.80	19.35	-57	1,052	-5.42%
2020/02/04	27	17.81	5	17.50	17.60	22	886	2.48%
2020/02/03	69	16.01	0	0.00	16.85	69	843	8.18%
2020/01/31	2	15.75	0	0.00	16.30	2	833	0.24%
2020/01/17	11	17.44	0	0.00	17.20	11	788	1.39%
2020/01/15	1	17.80	0	0.00	17.65	1	777	0.13%
2020/01/14	6	18.03	0	0.00	17.65	6	774	0.77%
2020/01/10	5	17.35	0	0.00	17.25	5	733	0.68%
2020/01/09	8	17.87	8	17.25	17.25	0	725	0.00%
2020/01/08	6	17.63	0	0.00	17.50	6	703	0.85%
2020/01/07	0	0.00	1	17.30	17.30	-1	679	-0.15%
2020/01/06	2	18.28	3	18.05	18.00	-1	644	-0.16%
2020/01/03	0	0.00	5	17.40	18.15	-5	563	-0.89%
2020/01/02	5	16.99	3	17.48	17.75	2	496	0.40%
2019/12/31	6	17.24	2	17.13	16.80	4	406	0.99%
2019/12/26	1	16.75	0	0.00	16.80	1	332	0.30%
2019/12/25	18	16.74	17	16.81	16.80	1	303	0.33%
2019/12/20	0	0.00	2	15.60	15.70	-2	245	-0.82%
2019/11/19	1	15.75	0	0.00	15.75	1	392	0.25%
2019/11/04	2	16.05	0	0.00	15.85	2	359	0.56%
2019/09/19	2	16.73	2	16.70	16.70	0	344	0.00%
2019/09/04	0	0.00	5	15.45	15.50	-5	238	-2.10%
2019/07/26	0	0.00	15	15.57	15.65	-15	212	-7.06%
2019/07/25	13	15.43	0	0.00	15.55	13	206	6.31%
2019/07/24	1	15.00	0	0.00	15.00	1	198	0.50%
2019/07/23	0	0.00	5	14.95	15.00	-5	205	-2.44%
2019/07/17	1	15.20	0	0.00	15.25	1	227	0.44%
2019/07/16	0	0.00	1	15.40	15.40	-1	231	-0.43%
2019/07/15	1	15.25	0	0.00	15.35	1	233	0.43%
2019/06/24	0	0.00	5	14.50	14.50	-5	276	-1.81%
2019/05/09	3	15.45	0	0.00	15.65	3	736	0.41%
2019/05/06	10	15.90	0	0.00	15.85	10	741	1.35%
2019/04/26	8	16.89	5	17.10	16.95	3	741	0.40%
2019/04/25	3	17.65	0	0.00	17.45	3	733	0.41%
2019/04/03	0	0.00	4	17.80	17.90	-4	925	-0.43%
2019/04/02	5	17.80	0	0.00	17.80	5	993	0.50%
2019/04/01	1	17.75	0	0.00	17.60	1	1,020	0.10%
2019/03/29	0	0.00	6	17.92	17.80	-6	1,031	-0.58%
2019/03/28	1	17.80	3	17.90	17.75	-2	1,039	-0.19%
2019/03/26	5	18.05	0	0.00	18.10	5	1,054	0.47%
2019/03/21	3	18.40	0	0.00	18.40	3	1,072	0.28%
2019/03/19	0	0.00	8	18.50	18.35	-8	1,125	-0.71%
2019/03/18	0	0.00	11	18.67	18.30	-11	1,184	-0.93%
2019/03/15	11	18.75	3	18.75	18.75	8	1,199	0.67%
2019/03/13	5	18.45	0	0.00	18.30	5	1,256	0.40%
2019/03/08	0	0.00	2	18.20	18.30	-2	1,414	-0.14%
2019/03/06	0	0.00	1	19.00	19.00	-1	1,420	-0.07%
2019/02/27	10	19.73	58	19.90	19.30	-48	1,452	-3.30%
2019/02/26	11	18.53	1	19.25	19.25	10	1,396	0.72%
2019/02/25	2	18.75	0	0.00	18.75	2	1,378	0.15%
2019/02/22	14	19.21	0	0.00	18.90	14	1,445	0.97%
2019/02/18	5	18.25	19	18.31	18.35	-14	1,442	-0.97%
2019/02/15	13	18.29	0	0.00	18.20	13	1,442	0.90%
2019/02/14	45	19.02	2	19.10	18.75	43	1,437	2.99%
2019/02/13	0	0.00	33	18.77	19.15	-33	1,376	-2.40%
2019/01/24	10	18.00	0	0.00	18.00	10	1,372	0.73%
2019/01/23	0	0.00	4	18.15	18.00	-4	1,376	-0.29%
2019/01/22	0	0.00	3	18.10	17.85	-3	1,377	-0.22%
2019/01/18	0	0.00	5	18.10	17.95	-5	1,382	-0.36%
2019/01/17	5	18.40	0	0.00	18.05	5	1,385	0.36%
2019/01/16	0	0.00	4	18.30	18.30	-4	1,385	-0.29%
2019/01/14	1	18.10	0	0.00	18.15	1	1,396	0.07%
2019/01/11	7	18.82	2	18.95	18.60	5	1,387	0.36%
2019/01/10	1	17.80	0	0.00	18.45	1	1,309	0.08%
2019/01/09	0	0.00	2	17.70	17.80	-2	1,294	-0.15%
2019/01/07	0	0.00	2	17.55	17.50	-2	1,279	-0.16%
2018/12/26	2	18.00	16	18.35	17.75	-14	1,259	-1.11%
2018/12/25	24	18.58	11	18.60	18.30	13	1,235	1.05%
2018/12/24	0	0.00	15	17.95	18.45	-15	1,170	-1.28%
2018/12/22	0	0.00	6	17.25	17.15	-6	1,141	-0.53%
2018/12/21	2	16.30	0	0.00	16.80	2	1,128	0.18%
2018/12/20	11	16.89	0	0.00	16.60	11	1,120	0.98%
2018/12/19	1	17.20	2	17.28	17.10	-1	1,112	-0.09%
2018/12/18	16	17.20	0	0.00	17.15	16	1,106	1.45%
2018/12/17	0	0.00	2	18.40	18.00	-2	1,093	-0.18%
2018/12/14	4	18.18	0	0.00	18.25	4	1,093	0.37%
2018/12/13	11	19.31	1	19.30	18.65	10	1,082	0.92%
2018/12/11	15	18.95	49	18.82	18.75	-34	1,026	-3.31%
2018/12/10	1	18.10	0	0.00	18.50	1	967	0.10%
2018/12/07	1	17.85	0	0.00	17.70	1	940	0.11%
2018/12/06	15	17.85	15	17.94	17.40	0	929	0.00%
2018/12/05	5	18.70	14	18.04	19.00	-9	879	-1.02%
2018/12/04	1	18.25	3	18.55	18.25	-2	799	-0.25%
2018/12/03	3	18.10	11	17.91	18.50	-8	773	-1.03%
2018/11/29	19	17.28	5	17.20	17.15	14	727	1.92%
2018/11/27	5	17.54	0	0.00	17.40	5	707	0.71%
2018/11/26	48	17.25	8	17.53	17.40	40	694	5.76%
2018/11/23	6	17.16	9	17.23	17.35	-3	665	-0.45%
2018/11/22	1	16.80	0	0.00	16.60	1	584	0.17%
2018/11/21	5	17.40	0	0.00	16.90	5	567	0.88%
2018/11/20	0	0.00	5	16.40	16.60	-5	496	-1.01%
2018/11/16	8	16.08	0	0.00	15.90	8	465	1.72%
2018/11/15	10	15.05	0	0.00	15.40	10	428	2.33%
2018/11/09	0	0.00	10	14.65	14.55	-10	407	-2.45%
2018/11/01	10	14.45	0	0.00	14.75	10	456	2.19%
2018/10/31	0	0.00	10	13.90	14.00	-10	451	-2.21%
2018/10/26	4	13.90	0	0.00	13.50	4	464	0.86%
2018/10/25	0	0.00	2	14.35	13.95	-2	464	-0.43%
2018/10/24	1	15.00	0	0.00	15.15	1	462	0.22%
2018/10/19	5	15.00	0	0.00	14.85	5	479	1.04%
2018/10/17	5	15.70	0	0.00	15.55	5	527	0.95%
2018/10/11	0	0.00	30	14.85	14.85	-30	562	-5.33%
2018/10/08	2	16.30	10	16.80	16.35	-8	604	-1.32%
2018/09/21	5	19.05	1	19.00	18.95	4	1,017	0.39%
2018/09/20	10	18.80	0	0.00	19.05	10	1,022	0.98%
2018/09/12	0	0.00	3	18.90	19.00	-3	1,155	-0.26%
2018/09/05	0	0.00	5	20.40	20.45	-5	1,494	-0.33%
2018/09/03	0	0.00	15	20.45	20.40	-15	2,131	-0.70%
2018/08/27	0	0.00	5	20.40	20.75	-5	2,412	-0.21%
2018/08/24	5	20.20	0	0.00	20.05	5	2,414	0.21%
2018/08/13	1	19.80	0	0.00	19.80	1	2,603	0.04%
2018/08/10	1	21.90	0	0.00	21.65	1	2,564	0.04%
2018/08/08	0	0.00	6	22.90	22.55	-6	2,557	-0.23%
2018/08/06	1	22.95	0	0.00	22.70	1	2,598	0.04%
2018/08/03	1	23.30	0	0.00	22.85	1	2,611	0.04%
2018/07/31	0	0.00	2	22.45	22.60	-2	2,646	-0.08%
2018/07/26	6	23.03	2	23.05	22.95	4	2,660	0.15%
2018/07/23	1	22.50	0	0.00	22.80	1	2,611	0.04%
2018/07/20	10	23.70	10	22.95	22.95	0	2,622	0.00%
2018/07/18	6	23.95	0	0.00	23.50	6	2,671	0.22%
2018/07/17	5	24.20	30	24.22	23.85	-25	2,673	-0.94%
2018/07/16	22	24.72	0	0.00	24.40	22	2,658	0.83%
2018/07/13	64	25.45	55	25.01	25.40	9	2,611	0.34%
2018/07/12	0	0.00	26	22.90	23.95	-26	2,461	-1.06%
2018/07/06	3	22.50	0	0.00	22.80	3	2,416	0.12%
2018/07/03	0	0.00	5	25.50	24.50	-5	2,392	-0.21%
2018/06/28	0	0.00	2	24.30	24.15	-2	2,342	-0.09%
2018/06/27	0	0.00	1	24.25	24.80	-1	2,361	-0.04%
2018/06/25	0	0.00	4	24.05	23.80	-4	2,321	-0.17%
2018/06/21	5	25.35	0	0.00	24.90	5	2,327	0.21%
2018/06/19	5	25.30	9	25.78	25.30	-4	2,297	-0.17%
2018/06/15	5	28.25	0	0.00	27.00	5	2,283	0.22%
2018/06/14	1	27.90	0	0.00	27.20	1	2,265	0.04%
2018/06/13	28	29.77	3	30.13	27.85	25	2,215	1.13%
2018/06/12	21	28.65	30	28.99	29.50	-9	2,090	-0.43%
2018/06/11	77	28.11	32	27.98	27.50	45	1,835	2.45%
2018/06/08	2	26.25	5	26.45	27.35	-3	1,631	-0.18%
2018/06/07	2	24.80	4	24.64	24.90	-2	1,526	-0.13%
2018/06/04	0	0.00	1	23.60	23.35	-1	1,727	-0.06%
2018/06/01	1	23.50	0	0.00	23.30	1	1,734	0.06%
2018/05/28	1	23.40	0	0.00	23.45	1	1,796	0.06%
2018/05/25	3	24.10	3	23.65	23.65	0	1,795	0.00%
2018/05/24	0	0.00	2	22.95	23.45	-2	1,776	-0.11%
2018/05/18	0	0.00	5	21.85	21.75	-5	1,772	-0.28%
2018/05/15	5	22.05	0	0.00	22.05	5	1,903	0.26%
2018/05/11	2	22.30	3	22.20	22.00	-1	1,911	-0.05%
2018/05/09	1	21.70	3	21.68	21.55	-2	1,924	-0.10%
2018/05/08	2	21.30	0	0.00	21.30	2	1,930	0.10%
2018/05/07	1	21.30	3	21.17	21.60	-2	1,943	-0.10%
2018/05/04	3	20.40	0	0.00	20.30	3	1,988	0.15%
2018/04/27	0	0.00	4	20.00	20.30	-4	2,114	-0.19%
2018/04/24	2	21.50	16	20.35	20.20	-14	2,084	-0.67%
2018/04/17	2	23.65	0	0.00	23.75	2	2,032	0.10%
2018/04/16	2	23.50	0	0.00	23.30	2	2,031	0.10%
2018/04/03	0	0.00	3	23.35	23.10	-3	2,107	-0.14%
2018/03/31	25	24.81	12	24.35	24.30	13	2,112	0.62%
2018/03/30	11	24.03	0	0.00	24.60	11	2,073	0.53%
2018/03/27	1	24.40	0	0.00	24.40	1	2,053	0.05%
2018/03/21	2	24.50	0	0.00	24.45	2	2,034	0.10%
2018/03/16	0	0.00	28	24.89	24.55	-28	2,030	-1.38%
2018/03/15	1	25.35	8	25.20	25.15	-7	2,021	-0.35%
2018/03/14	5	25.90	11	25.57	25.50	-6	2,026	-0.30%
2018/03/13	0	0.00	15	24.60	24.85	-15	1,925	-0.78%
2018/03/12	9	24.27	3	24.42	24.65	6	1,932	0.31%
2018/03/09	94	25.20	28	25.24	25.00	66	1,901	3.47%
2018/03/08	0	0.00	1	23.85	23.85	-1	1,687	-0.06%
2018/03/06	1	22.30	0	0.00	22.15	1	1,717	0.06%
2018/02/27	1	21.85	1	21.50	21.30	0	1,809	0.00%
2018/02/23	1	21.50	2	21.53	21.50	-1	1,892	-0.05%
2018/02/22	1	20.35	0	0.00	20.40	1	2,041	0.05%
2018/02/12	0	0.00	2	18.75	19.00	-2	2,518	-0.08%
2018/02/06	2	21.30	0	0.00	21.00	2	2,803	0.07%
2018/02/02	2	24.20	2	24.05	23.70	0	2,854	0.00%
2018/01/31	2	22.80	0	0.00	23.10	2	2,968	0.07%
2018/01/29	2	24.05	7	24.19	23.80	-5	3,293	-0.15%
2018/01/26	8	23.49	4	23.40	24.55	4	3,259	0.12%
2018/01/25	1	22.40	0	0.00	22.35	1	3,209	0.03%
2018/01/17	0	0.00	10	22.50	22.45	-10	4,017	-0.25%
2018/01/15	0	0.00	1	22.35	22.40	-1	4,364	-0.02%
2018/01/12	0	0.00	60	22.24	22.20	-60	4,590	-1.31%
2018/01/11	50	22.10	0	0.00	22.05	50	4,757	1.05%
2018/01/10	10	21.80	10	22.46	22.50	0	4,988	0.00%
2018/01/09	20	23.17	0	0.00	22.05	20	5,172	0.39%