精星 (8183)-元大-雙和券商分點個股進出

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
45.30
漲跌
▲0.15
漲幅
+0.33%
成交量
214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:13:35(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－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/17	6	44.97	0	0.00	45.15	6	413	1.45%
2024/04/11	1	47.25	0	0.00	47.15	1	420	0.24%
2024/04/10	0	0.00	0.3	47.96	47.70	-0.3	419	-0.07%
2024/04/09	2	48.83	1	49.10	48.80	1	412	0.24%
2024/04/03	0.1	48.90	0	0.00	48.70	0.1	416	0.02%
2024/04/02	0	0.00	0	49.80	49.35	0	418	0.00%
2024/04/01	0	49.93	0	0.00	50.00	0	422	0.00%
2024/03/29	0	49.80	1	49.25	49.00	-1	420	-0.24%
2024/03/28	0.1	50.00	0	0.00	49.35	0.1	420	0.02%
2024/03/25	0	0.00	1	49.85	49.85	-1	418	-0.24%
2024/03/22	0.1	50.30	0	0.00	49.60	0.1	422	0.02%
2024/03/21	1	50.00	2	50.20	49.85	-1	425	-0.24%
2024/03/20	4	51.98	2	51.00	50.50	2	420	0.48%
2024/03/12	0	0.00	1	48.40	48.10	-1	428	-0.23%
2024/03/05	1	50.00	0	0.00	50.40	1	616	0.16%
2024/02/29	1	49.40	0	0.00	49.90	1	673	0.15%
2024/02/26	2	50.00	0	0.00	49.75	2	820	0.24%
2024/02/23	0	0.00	2	50.45	50.00	-2	828	-0.24%
2024/02/05	2	47.35	1	46.95	47.00	1	816	0.12%
2024/01/30	2	49.20	1	49.35	49.20	1	836	0.12%
2024/01/26	0	0.00	5	48.90	48.65	-5	870	-0.57%
2024/01/22	0	0.00	1	48.80	48.65	-1	903	-0.11%
2024/01/12	2	48.90	2	48.65	48.25	0	986	0.00%
2024/01/10	1	48.85	0	0.00	48.35	1	996	0.10%
2024/01/09	5	49.51	6	49.98	49.10	-1	1,004	-0.10%
2023/12/27	1	53.30	0	0.00	52.90	1	1,041	0.10%
2023/12/26	2	52.40	0	0.00	53.00	2	1,037	0.19%
2023/12/21	2	52.60	0	0.00	52.50	2	1,032	0.19%
2023/12/19	1	52.70	0.3	52.80	52.90	0.7	1,025	0.07%
2023/12/18	1	53.50	0	0.00	53.40	1	1,020	0.10%
2023/12/13	0	0.00	3	54.60	54.20	-3	1,024	-0.29%
2023/12/08	3	55.77	0	0.00	55.10	3	1,012	0.30%
2023/12/06	0.1	57.50	1	57.50	56.80	-1	981	-0.10%
2023/12/05	8	57.29	11	57.35	57.40	-3	958	-0.31%
2023/12/04	0	0.00	1	58.00	58.20	-1	895	-0.11%
2023/12/01	0	0.00	3	55.80	55.50	-3	862	-0.35%
2023/11/30	0	0.00	2	55.90	55.70	-2	862	-0.23%
2023/11/29	1	55.30	6	55.25	55.40	-5	872	-0.57%
2023/11/28	0	0.00	1	55.00	55.30	-1	902	-0.11%
2023/11/27	2	53.95	2	53.85	53.60	0	880	0.00%
2023/11/24	3	54.97	2	54.60	54.90	1	869	0.11%
2023/11/21	0	0.00	2	52.80	52.50	-2	713	-0.28%
2023/11/20	0	52.90	0	0.00	52.40	0	710	0.00%
2023/11/17	0	0.00	2	52.15	51.80	-2	706	-0.28%
2023/11/16	1	51.70	0	0.00	51.50	1	704	0.14%
2023/11/08	1	53.20	1	53.80	53.10	0	706	0.00%
2023/11/07	2	53.40	0	0.00	53.10	2	695	0.29%
2023/11/03	0	0.00	1	53.60	53.70	-1	675	-0.15%
2023/10/31	0	0.00	1	52.30	51.60	-1	656	-0.15%
2023/10/26	1	53.60	0	0.00	52.60	1	655	0.15%
2023/10/25	0	0.00	2	53.80	53.90	-2	651	-0.31%
2023/10/24	0	0.00	1	53.70	52.60	-1	638	-0.16%
2023/10/19	0	0.00	1	53.10	52.90	-1	645	-0.15%
2023/10/18	2	52.00	0	0.00	52.50	2	648	0.31%
2023/10/16	1	53.60	2	53.05	52.60	-1	630	-0.16%
2023/10/13	1	52.60	0	0.00	52.80	1	616	0.16%
2023/10/12	0	0.00	1	52.80	52.60	-1	624	-0.16%
2023/10/11	0	0.00	1	52.00	51.60	-1	609	-0.16%
2023/10/02	0	0.00	4	50.05	50.50	-4	618	-0.65%
2023/09/26	2	49.50	0	0.00	49.30	2	648	0.31%
2023/09/18	0	0.00	2	51.40	51.60	-2	640	-0.31%
2023/09/15	2	50.70	0	0.00	51.30	2	637	0.31%
2023/09/11	0	0.00	0.1	49.90	49.60	-0.1	645	-0.01%
2023/09/08	1	50.30	1	50.60	50.30	0	651	0.00%
2023/09/07	1	51.60	0	0.00	51.60	1	655	0.15%
2023/09/06	1	52.50	1	52.10	52.10	0	649	0.00%
2023/09/05	2	51.40	1	51.20	51.80	1	616	0.16%
2023/09/04	1	52.00	0	0.00	52.00	1	606	0.16%
2023/09/01	0	0.00	2	51.00	51.40	-2	579	-0.35%
2023/08/31	1	47.80	0	0.00	48.10	1	534	0.19%
2023/08/28	1.1	46.56	0	0.00	45.95	1.1	544	0.20%
2023/08/25	2	47.10	0	0.00	47.10	2	546	0.37%
2023/08/24	1	47.50	0	0.00	47.00	1	550	0.18%
2023/08/18	1	48.20	0	0.00	47.25	1	565	0.18%
2023/08/17	1	47.80	0	0.00	48.05	1	569	0.18%
2023/08/16	3	47.40	0	0.00	47.15	3	571	0.52%
2023/08/15	0.1	47.00	0.4	47.20	47.10	-0.3	575	-0.06%
2023/08/14	1	46.10	0	0.00	46.00	1	575	0.17%
2023/08/11	2	49.10	0	0.00	48.85	2	569	0.35%
2023/08/10	0	0.00	2	49.25	49.00	-2	579	-0.34%
2023/08/04	0	0.00	4	49.50	49.50	-4	604	-0.66%
2023/08/01	1	51.50	0	0.00	51.30	1	598	0.17%
2023/07/27	5	51.60	0	0.00	51.20	5	603	0.83%
2023/07/26	5	53.10	0	0.00	52.90	5	599	0.83%
2023/07/25	7	53.59	0	0.00	53.60	7	592	1.18%
2023/07/24	5	52.88	0	0.00	53.20	5	570	0.88%
2023/07/18	1	52.20	0	0.00	52.50	1	599	0.17%
2023/07/07	1	52.20	0	0.00	52.20	1	789	0.13%
2023/07/04	0	0.00	6	53.27	53.70	-6	979	-0.61%
2023/07/03	0.1	52.70	3	52.80	52.80	-2.9	963	-0.30%
2023/06/29	0	0.00	1	52.50	52.00	-1	962	-0.10%
2023/06/19	0	0.00	1	52.70	52.50	-1	974	-0.10%
2023/06/15	0	0.00	5	53.20	53.00	-5	974	-0.51%
2023/06/14	1	54.40	0	0.00	53.50	1	968	0.10%
2023/06/12	0	0.00	1	52.80	52.90	-1	957	-0.10%
2023/06/09	0	0.00	1	53.10	53.10	-1	960	-0.10%
2023/06/08	1	52.70	0	0.00	52.70	1	970	0.10%
2023/06/06	0.1	53.50	0	0.00	53.00	0.1	994	0.01%
2023/06/05	0	0.00	1	53.90	53.60	-1	998	-0.10%
2023/05/19	0	0.00	11.2	52.52	52.00	-11.2	1,104	-1.01%
2023/05/18	1.2	52.48	0	0.00	52.50	1.2	1,141	0.11%
2023/05/17	0.1	52.50	0	0.00	52.20	0.1	1,192	0.01%
2023/05/16	0	0.00	1	51.70	51.80	-1	1,190	-0.08%
2023/05/15	5	51.50	0	0.00	51.70	5	1,184	0.42%
2023/05/04	0	0.00	1	55.40	54.80	-1	1,250	-0.08%
2023/05/02	0	54.50	2	54.50	54.40	-2	1,287	-0.16%
2023/04/27	1	53.50	1	53.50	53.40	0	1,294	0.00%
2023/04/26	1	52.70	0	0.00	53.60	1	1,294	0.08%
2023/04/25	0	0.00	3	54.10	53.20	-3	1,290	-0.23%
2023/04/24	1	53.80	1	54.00	53.80	0	1,281	0.00%
2023/04/19	0	0.00	2	56.85	56.30	-2	1,242	-0.16%
2023/04/18	1	58.00	4	58.58	57.40	-3	1,230	-0.24%
2023/04/17	5	58.94	0	0.00	58.80	5	1,212	0.41%
2023/04/14	2	58.30	0	0.00	58.30	2	1,196	0.17%
2023/04/13	2.1	58.45	1	58.30	58.10	1.1	1,173	0.09%
2023/04/12	8	59.30	10	59.56	59.10	-2	1,133	-0.18%
2023/04/11	5.2	58.47	5	57.90	58.50	0.2	1,029	0.02%
2023/04/06	0	54.40	0	0.00	53.90	0	835	0.00%
2023/03/24	0	55.40	0	0.00	54.80	0	879	0.00%
2023/03/16	0	0.00	1	53.90	53.00	-1	975	-0.10%
2023/03/13	2	53.60	0	0.00	54.30	2	1,045	0.19%
2023/03/10	0	0.00	1	54.60	54.80	-1	1,081	-0.09%
2023/03/09	3	57.17	1	56.40	56.20	2	1,093	0.18%
2023/03/01	1	55.30	0	0.00	55.50	1	1,199	0.08%
2023/02/22	1	56.10	0	0.00	56.10	1	1,209	0.08%
2023/02/21	0	0.00	1	56.90	56.90	-1	1,215	-0.08%
2023/02/16	4	58.23	26	57.92	57.90	-22	1,202	-1.83%
2023/02/15	0	0.00	36	56.89	57.50	-36	1,201	-3.00%
2023/02/10	0	0.00	5	56.10	54.50	-5	1,230	-0.41%
2023/02/09	0	0.00	2	56.10	56.10	-2	1,228	-0.16%
2023/02/08	1	57.10	0	0.00	57.00	1	1,232	0.08%
2023/02/03	1	57.10	5	56.90	56.50	-4	1,273	-0.31%
2023/02/02	1	57.10	3	57.60	57.10	-2	1,271	-0.16%
2023/02/01	6	56.48	4	56.53	57.10	2	1,255	0.16%
2023/01/31	4	55.18	0	0.00	55.80	4	1,240	0.32%
2023/01/30	0.5	54.80	0	0.00	54.50	0.5	1,223	0.04%
2023/01/17	8	52.80	8	52.80	52.80	0	1,219	0.00%
2023/01/16	2	51.85	0	0.00	51.90	2	1,226	0.16%
2023/01/11	0	0.00	3	53.23	53.10	-3	1,273	-0.24%
2023/01/09	0	0.00	1	54.20	54.20	-1	1,305	-0.08%
2023/01/06	0	0.00	0.5	54.00	54.20	-0.5	1,319	-0.04%
2023/01/04	1	53.80	0	0.00	53.80	1	1,372	0.07%
2022/12/29	0	0.00	2	51.90	52.70	-2	1,466	-0.14%
2022/12/28	1	52.70	0	0.00	52.70	1	1,491	0.07%
2022/12/26	5	54.50	0	0.00	54.20	5	1,554	0.32%
2022/12/21	5	54.10	0	0.00	53.90	5	1,682	0.30%
2022/12/20	3	54.37	3	53.40	53.30	0	1,696	0.00%
2022/12/19	1	55.80	0	0.00	55.60	1	1,708	0.06%
2022/12/16	3	56.60	0	0.00	56.40	3	1,718	0.17%
2022/12/13	3	57.00	0	0.00	56.90	3	1,730	0.17%
2022/12/12	2	57.60	1	57.80	57.60	1	1,741	0.06%
2022/12/09	3	58.43	2	59.60	58.30	1	1,755	0.06%
2022/12/08	2	58.65	19	58.77	59.30	-17	1,734	-0.98%
2022/12/07	7	56.44	1	57.10	55.70	6	1,692	0.35%
2022/12/06	10	58.71	3	58.93	57.80	7	1,687	0.41%
2022/12/05	10	59.57	1	60.30	59.50	9	1,694	0.53%
2022/12/02	3	59.57	9	59.63	59.50	-6	1,695	-0.35%
2022/12/01	3	58.80	1	59.30	58.20	2	1,696	0.12%
2022/11/30	1	58.20	0	0.00	58.10	1	1,798	0.06%
2022/11/29	3	57.70	0	0.00	58.10	3	1,865	0.16%
2022/11/28	1	57.60	1	58.80	58.00	0	1,920	0.00%
2022/11/25	0	0.00	6	58.03	58.10	-6	2,006	-0.30%
2022/11/22	4	55.20	0	0.00	55.00	4	2,366	0.17%
2022/11/18	2	57.00	2	58.40	56.60	0	2,656	0.00%
2022/11/17	0	0.00	1	57.60	58.20	-1	2,659	-0.04%
2022/11/16	0	0.00	1	57.50	57.50	-1	2,665	-0.04%
2022/11/15	0	0.00	1	57.60	57.50	-1	2,685	-0.04%
2022/11/14	0	0.00	4	56.50	56.70	-4	2,733	-0.15%
2022/11/11	1	56.40	11	55.82	56.30	-10	2,765	-0.36%
2022/11/10	6	56.60	1	56.10	55.90	5	2,761	0.18%
2022/11/08	4	57.65	11	57.07	57.10	-7	2,810	-0.25%
2022/11/07	11	57.76	2	57.55	58.00	9	2,820	0.32%
2022/11/04	0	0.00	1	57.20	57.40	-1	2,860	-0.03%
2022/11/03	1	55.00	4	57.25	57.30	-3	2,935	-0.10%
2022/11/02	1	55.70	11	55.61	56.00	-10	3,001	-0.33%
2022/11/01	2	54.30	8	54.75	55.10	-6	3,006	-0.20%
2022/10/31	10	53.90	0	0.00	53.60	10	3,010	0.33%
2022/10/26	1	51.80	0	0.00	52.00	1	3,203	0.03%
2022/10/25	1	52.60	0	0.00	52.20	1	3,247	0.03%
2022/10/24	2	53.30	1	53.50	52.20	1	3,260	0.03%
2022/10/21	2	52.60	3	52.23	52.00	-1	3,275	-0.03%
2022/10/20	5	53.70	0	0.00	53.50	5	3,290	0.15%
2022/10/19	1	55.20	2	56.60	54.80	-1	3,334	-0.03%
2022/10/18	1	56.60	6	56.93	56.10	-5	3,350	-0.15%
2022/10/17	5	54.64	1	55.20	55.80	4	3,397	0.12%
2022/10/14	10	56.09	5	56.18	56.60	5	3,414	0.15%
2022/10/13	6	55.23	4	54.63	53.00	2	3,438	0.06%
2022/10/12	2	56.75	2	57.45	56.90	0	3,439	0.00%
2022/10/11	4	57.68	1	58.80	57.40	3	3,473	0.09%
2022/10/07	3	60.97	4	61.10	59.90	-1	3,543	-0.03%
2022/10/06	2	59.15	0	0.00	59.40	2	3,525	0.06%
2022/10/05	4	59.45	2	59.75	58.30	2	3,555	0.06%
2022/10/04	1	58.60	3	58.87	59.30	-2	3,573	-0.06%
2022/10/03	9	56.18	10	56.78	57.50	-1	3,582	-0.03%
2022/09/30	15	52.09	5	53.30	55.70	10	3,675	0.27%
2022/09/29	6	55.20	4	55.60	55.50	2	3,732	0.05%
2022/09/28	6	55.53	0	0.00	54.00	6	3,746	0.16%
2022/09/27	2	57.65	2	58.20	59.00	0	3,730	0.00%
2022/09/26	5	57.64	3	56.73	56.50	2	3,739	0.05%
2022/09/23	3	61.17	2	60.30	60.30	1	3,763	0.03%
2022/09/22	4	61.50	2	61.85	62.00	2	3,776	0.05%
2022/09/21	1	61.90	1	61.80	61.30	0	3,785	0.00%
2022/09/20	5	61.80	1	62.00	62.10	4	3,807	0.11%
2022/09/19	1	60.50	0	0.00	59.60	1	3,835	0.03%
2022/09/16	11	62.36	2	62.20	61.30	9	3,844	0.23%
2022/09/15	7	63.30	5	63.60	62.70	2	3,874	0.05%
2022/09/14	3	62.00	1	63.50	63.40	2	3,929	0.05%
2022/09/13	1	63.90	0	0.00	63.80	1	3,959	0.03%
2022/09/12	0	0.00	5	63.70	64.00	-5	4,009	-0.12%
2022/09/08	2	62.40	1	62.70	63.40	1	4,031	0.02%
2022/09/06	18	63.97	3	62.20	61.70	15	4,059	0.37%
2022/09/05	0	0.00	3	67.60	66.80	-3	3,998	-0.08%
2022/09/02	3	67.70	2.1	67.44	67.60	0.9	3,988	0.02%
2022/09/01	2	66.65	5	67.34	66.90	-3	4,277	-0.07%
2022/08/31	7	66.63	8	66.88	67.00	-1	4,229	-0.02%
2022/08/30	50	67.84	41	66.86	67.50	9	4,282	0.21%
2022/08/29	5	65.82	1	66.50	67.10	4	4,095	0.10%
2022/08/26	8	67.05	17.7	66.74	67.90	-9.7	4,048	-0.24%
2022/08/25	9	62.79	9	63.31	63.90	0	3,867	0.00%
2022/08/23	2	62.40	7	61.66	62.50	-5	4,030	-0.12%
2022/08/22	4	61.80	8	61.79	61.30	-4	4,272	-0.09%
2022/08/19	3	63.70	2	64.20	63.50	1	4,641	0.02%
2022/08/18	6	63.97	3	64.83	64.70	3	4,942	0.06%
2022/08/17	1	64.10	2	64.70	63.90	-1	4,933	-0.02%
2022/08/16	6	65.07	3	65.20	64.50	3	4,932	0.06%
2022/08/15	4	64.95	5	65.06	65.10	-1	4,910	-0.02%
2022/08/12	3	63.10	4	63.63	64.60	-1	4,905	-0.02%
2022/08/11	4	63.58	1	63.40	63.30	3	4,915	0.06%
2022/08/10	3	63.10	5	63.94	63.40	-2	4,972	-0.04%
2022/08/09	3	60.87	2	61.55	61.70	1	4,930	0.02%
2022/08/05	0	0.00	7	58.94	59.40	-7	4,972	-0.14%
2022/08/04	1	57.70	1	57.60	57.60	0	5,022	0.00%
2022/08/03	5	57.40	2	56.70	56.70	3	5,094	0.06%
2022/08/02	19	59.31	31	58.28	58.00	-12	5,094	-0.24%
2022/08/01	0	0.00	1	65.10	64.40	-1	5,074	-0.02%
2022/07/29	0	0.00	4	64.15	64.20	-4	5,079	-0.08%
2022/07/28	1	63.50	1	65.50	63.30	0	5,134	0.00%
2022/07/27	2	63.30	1	64.10	64.20	1	5,163	0.02%
2022/07/26	1	65.00	0	0.00	64.60	1	5,189	0.02%
2022/07/25	0	0.00	2	66.30	66.50	-2	5,201	-0.04%
2022/07/22	0	0.00	2	66.50	64.50	-2	5,287	-0.04%
2022/07/21	0	0.00	1	65.80	65.70	-1	5,437	-0.02%
2022/07/20	3	65.40	8	64.95	64.30	-5	5,612	-0.09%
2022/07/19	0	0.00	1	66.00	65.40	-1	5,693	-0.02%
2022/07/18	1	64.70	6	64.90	65.30	-5	5,798	-0.09%
2022/07/15	1	63.10	7	64.17	64.80	-6	6,115	-0.10%
2022/07/14	5	61.12	1	61.90	62.50	4	6,175	0.06%
2022/07/13	2	61.50	1	60.30	60.30	1	6,449	0.02%
2022/07/12	0	0.00	2	61.55	59.80	-2	6,687	-0.03%
2022/07/11	2	62.50	0	0.00	62.00	2	6,828	0.03%
2022/07/08	9	62.03	10	62.10	61.60	-1	7,490	-0.01%
2022/07/07	6	57.85	20	58.90	60.70	-14	8,395	-0.17%
2022/07/06	0	0.00	1	55.30	55.30	-1	8,777	-0.01%
2022/07/04	4	54.40	1	54.70	53.70	3	9,515	0.03%
2022/07/01	5	57.32	8	55.58	54.00	-3	9,539	-0.03%
2022/06/30	3	59.77	0	0.00	59.10	3	9,538	0.03%
2022/06/29	0	0.00	2	61.45	61.40	-2	9,548	-0.02%
2022/06/28	2	60.75	6	61.20	61.40	-4	9,557	-0.04%
2022/06/27	5.1	62.19	3	61.10	62.20	2.1	9,604	0.02%
2022/06/24	2	59.70	2	59.50	58.70	0	9,838	0.00%
2022/06/23	14	59.04	2	58.80	59.00	12	9,985	0.12%
2022/06/22	13	61.48	1	62.20	60.00	12	9,979	0.12%
2022/06/21	9	61.91	4	62.48	63.80	5	9,996	0.05%
2022/06/20	10	64.09	4	61.00	60.90	6	9,971	0.06%
2022/06/17	3	64.03	3	64.43	65.80	0	9,909	0.00%
2022/06/16	5	66.16	4	65.78	64.50	1	9,867	0.01%
2022/06/15	1	66.30	2	66.45	65.90	-1	9,815	-0.01%
2022/06/14	5	65.68	7	65.70	67.10	-2	9,787	-0.02%
2022/06/13	6.7	66.91	4	66.75	66.20	2.7	9,731	0.03%
2022/06/10	46	69.27	45	69.08	68.60	1	9,675	0.01%
2022/06/09	23	67.05	4	67.40	67.50	19	9,317	0.20%
2022/06/08	6	66.48	10	67.36	66.90	-4	9,253	-0.04%
2022/06/07	7	66.01	10	66.46	66.60	-3	9,139	-0.03%
2022/06/06	2	63.65	7	64.11	65.00	-5	9,048	-0.06%
2022/06/02	13	64.32	1	64.30	63.90	12	9,019	0.13%
2022/06/01	23	66.43	20	66.44	65.80	3	8,956	0.03%
2022/05/31	4	66.38	3	67.20	66.00	1	8,845	0.01%
2022/05/30	18	66.35	7	66.46	67.10	11	8,775	0.13%
2022/05/27	34	64.59	36	65.02	65.60	-2	8,519	-0.02%
2022/05/26	14	63.56	15	64.23	62.40	-1	8,117	-0.01%
2022/05/25	0	0.00	3	58.33	59.80	-3	7,760	-0.04%
2022/05/24	0	0.00	3	58.30	57.10	-3	7,742	-0.04%
2022/05/23	0	0.00	2	58.95	59.00	-2	7,744	-0.03%
2022/05/20	1	59.10	4	59.83	59.30	-3	7,865	-0.04%
2022/05/19	4	58.60	6	58.98	59.50	-2	7,835	-0.03%
2022/05/18	4	59.75	2	58.95	59.00	2	7,786	0.03%
2022/05/17	6	57.33	2	57.00	57.80	4	7,683	0.05%
2022/05/16	9	56.84	4	56.18	57.00	5	7,643	0.07%
2022/05/13	0	0.00	3	53.87	53.70	-3	7,512	-0.04%
2022/05/12	8	54.69	11	53.95	52.70	-3	7,495	-0.04%
2022/05/11	12	56.29	11	55.00	55.00	1	7,419	0.01%
2022/05/10	2	56.80	7	55.79	56.50	-5	7,340	-0.07%
2022/05/09	11	60.01	9	60.53	57.30	2	7,300	0.03%
2022/05/06	9	61.64	0	0.00	61.60	9	7,191	0.13%
2022/05/05	1	64.00	9	63.66	63.50	-8	7,146	-0.11%
2022/05/04	2	62.35	2	61.80	62.00	0	7,084	0.00%
2022/05/03	0	0.00	3	61.43	61.70	-3	7,054	-0.04%
2022/04/29	2	62.70	6	63.28	62.40	-4	7,021	-0.06%
2022/04/28	8	63.76	8	63.50	62.70	0	6,981	0.00%
2022/04/27	24	63.28	4	63.30	62.70	20	6,875	0.29%
2022/04/26	11	65.39	20	66.77	68.00	-9	6,673	-0.13%
2022/04/25	10	64.37	5	64.40	63.60	5	6,488	0.08%
2022/04/22	15	68.51	2	68.55	67.50	13	6,385	0.20%
2022/04/21	51	73.37	56	71.28	71.50	-5	6,297	-0.08%
2022/04/20	6	69.38	9	69.44	69.70	-3	5,970	-0.05%
2022/04/19	71	71.03	76	70.47	69.20	-5	5,891	-0.08%
2022/04/18	26	69.27	10	67.72	67.40	16	5,820	0.27%
2022/04/15	7	73.69	10	73.82	74.00	-3	5,625	-0.05%
2022/04/14	102	74.82	97	75.22	75.50	5	5,488	0.09%	大買/
2022/04/13	116	74.21	113	74.04	73.60	3	4,810	0.06%	大買/大賣/
2022/04/12	12	70.00	21.1	71.80	73.20	-9.1	3,814	-0.24%
2022/04/11	13	68.15	14	67.67	66.60	-1	3,420	-0.03%
2022/04/08	5	65.30	30.7	66.31	66.50	-25.7	3,033	-0.85%
2022/04/07	3	61.57	2	61.80	60.50	1	2,749	0.04%
2022/04/06	3	63.60	6	63.10	64.00	-3	2,757	-0.11%
2022/04/01	0	61.00	1	61.90	62.70	-1	2,840	-0.04%
2022/03/31	1	62.40	2	61.95	61.80	-1	3,164	-0.03%
2022/03/30	4	62.48	4	62.88	62.20	0	3,560	0.00%
2022/03/29	14	63.08	14	62.96	62.30	0	3,528	0.00%
2022/03/28	15	63.23	22	62.35	63.20	-7	3,308	-0.21%
2022/03/25	6	58.93	5	58.88	59.20	1	3,167	0.03%
2022/03/24	11	58.25	13.1	58.97	59.70	-2.1	3,156	-0.07%
2022/03/23	0	0.00	2	57.35	57.20	-2	3,127	-0.06%
2022/03/22	1	56.60	1	56.40	56.60	0	3,194	0.00%
2022/03/18	0	0.00	2	55.30	55.20	-2	3,450	-0.06%
2022/03/17	1	54.70	32	53.64	54.80	-31	3,513	-0.88%
2022/03/16	3	52.20	7	52.79	52.20	-4	3,595	-0.11%
2022/03/15	15	52.09	2	51.80	51.80	13	3,713	0.35%
2022/03/11	1	54.20	0	0.00	54.10	1	4,009	0.02%
2022/03/10	0	0.00	3	55.07	54.80	-3	4,180	-0.07%
2022/03/09	7	52.77	3	53.20	53.50	4	4,394	0.09%
2022/03/08	9	53.36	1	55.50	52.20	8	5,159	0.16%
2022/03/07	12	54.48	5	54.16	53.90	7	5,661	0.12%
2022/03/04	0	0.00	2	57.10	57.10	-2	5,817	-0.03%
2022/03/03	3	56.83	8	57.78	56.50	-5	6,041	-0.08%
2022/03/02	1	55.90	5	55.84	55.90	-4	6,549	-0.06%
2022/03/01	2	56.30	0	0.00	56.10	2	6,711	0.03%
2022/02/25	5	54.50	1	54.70	55.20	4	7,142	0.06%
2022/02/24	0	0.00	3	54.37	54.30	-3	8,038	-0.04%
2022/02/23	2	57.25	7	57.80	57.80	-5	8,417	-0.06%
2022/02/22	5	58.58	7	57.87	57.80	-2	8,484	-0.02%
2022/02/21	0	57.00	1.1	57.27	56.80	-1.1	8,570	-0.01%
2022/02/16	1	55.10	1	55.40	55.10	0	9,220	0.00%
2022/02/15	1	54.70	4	54.93	54.10	-3	9,226	-0.03%
2022/02/14	11	54.36	0	0.00	54.00	11	9,233	0.12%
2022/02/10	0	0.00	5	56.96	56.70	-5	9,265	-0.05%
2022/02/09	3	58.03	3	58.13	57.90	0	9,275	0.00%
2022/02/08	2	57.00	1	56.20	57.40	1	9,285	0.01%
2022/02/07	0	0.00	1	55.40	55.20	-1	9,302	-0.01%
2022/01/26	0	0.00	2	53.55	53.60	-2	9,346	-0.02%
2022/01/25	0	0.00	5	53.20	53.20	-5	9,462	-0.05%
2022/01/24	8	53.03	1	55.90	55.90	7	9,534	0.07%
2022/01/21	5	55.18	13	54.71	54.40	-8	9,649	-0.08%
2022/01/20	1	57.00	0	0.00	57.00	1	9,886	0.01%
2022/01/19	0	0.00	1	57.00	57.30	-1	9,961	-0.01%
2022/01/18	4	59.08	1	58.00	58.10	3	9,997	0.03%
2022/01/17	1	57.40	4	57.58	57.80	-3	10,002	-0.03%
2022/01/14	11	56.64	13	56.60	56.00	-2	9,985	-0.02%
2022/01/13	6	59.33	8	59.51	59.30	-2	9,945	-0.02%
2022/01/12	8	61.20	22	61.13	60.10	-14	9,908	-0.14%
2022/01/11	14.1	63.11	28	63.18	62.10	-14	9,860	-0.14%
2022/01/10	9	60.89	5	60.96	61.30	4	9,615	0.04%
2022/01/07	9	59.07	7	58.76	58.20	2	9,535	0.02%
2022/01/06	2	60.20	3	61.00	60.80	-1	9,486	-0.01%
2022/01/05	10	60.57	14	60.67	60.70	-4	9,463	-0.04%
2022/01/04	27	62.09	5	62.10	61.10	22	9,427	0.23%
2022/01/03	11	61.38	4	62.03	61.00	7	9,315	0.08%
2021/12/30	37	63.18	34	63.45	63.10	3	9,230	0.03%
2021/12/29	13	63.25	17	63.71	63.80	-4	9,202	-0.04%
2021/12/28	47	64.87	37	65.03	64.30	10	9,157	0.11%
2021/12/27	32	66.98	46	66.60	65.30	-14	9,033	-0.15%
2021/12/24	16	67.59	33	69.29	70.90	-17	8,684	-0.20%
2021/12/23	7	64.06	3	64.37	64.50	4	8,269	0.05%
2021/12/22	3	64.70	15	64.45	63.50	-12	8,247	-0.15%
2021/12/21	27	62.82	22	62.75	63.00	5	8,198	0.06%
2021/12/20	4	62.90	5	63.02	63.00	-1	8,163	-0.01%
2021/12/17	4	63.90	2	64.00	63.10	2	8,136	0.02%
2021/12/16	7	65.91	3	66.33	65.30	4	8,079	0.05%
2021/12/15	13	66.09	17	68.02	65.70	-4	8,003	-0.05%
2021/12/14	6	64.40	3	63.43	63.30	3	7,806	0.04%
2021/12/13	13	65.98	2	66.75	65.60	11	7,737	0.14%
2021/12/10	11	66.36	6	66.23	67.50	5	7,674	0.07%
2021/12/09	31	68.28	11	67.69	66.90	20	7,595	0.26%
2021/12/08	7	68.24	1	69.00	67.50	6	7,499	0.08%
2021/12/07	11	70.43	4	70.63	69.00	7	7,420	0.09%
2021/12/06	103	70.10	111	70.65	72.20	-8	7,241	-0.11%	大買/大賣/
2021/12/03	54	68.87	55	68.87	69.70	-1	7,093	-0.01%
2021/12/02	175	70.81	144	70.57	69.40	31	6,885	0.45%	大買/大賣/
2021/12/01	18	65.33	59.1	66.70	68.70	-41.1	6,133	-0.67%
2021/11/30	18	62.84	19	62.91	62.50	-1	5,616	-0.02%
2021/11/29	55	60.67	60	61.11	61.00	-5	5,450	-0.09%
2021/11/26	74.1	66.28	51	65.61	64.50	23.1	5,219	0.44%
2021/11/25	47	63.69	18	62.79	63.50	29	4,685	0.62%
2021/11/24	69.1	64.79	80	64.74	64.40	-11	4,526	-0.24%
2021/11/23	84.1	63.55	81.1	64.23	63.60	2.9	4,102	0.07%
2021/11/22	3.1	59.32	10	59.22	60.90	-6.9	3,228	-0.21%
2021/11/19	1	55.70	2.1	55.38	55.40	-1	2,843	-0.04%
2021/11/18	11.1	56.26	12.1	56.36	54.60	-1	2,760	-0.04%
2021/11/17	26.1	55.80	33	54.98	54.60	-6.9	2,557	-0.27%
2021/11/16	10	53.93	23	53.70	53.30	-13	2,341	-0.56%
2021/11/15	1	48.45	10	50.50	50.90	-9	2,004	-0.45%
2021/11/10	0	0.00	7	45.41	46.60	-7	2,014	-0.35%
2021/11/09	8	46.60	0	0.00	46.00	8	2,018	0.40%
2021/11/08	0	0.00	1	47.00	46.10	-1	2,002	-0.05%
2021/11/04	1	47.70	0	0.00	47.70	1	2,078	0.05%
2021/11/03	0	0.00	3	47.30	47.30	-3	2,143	-0.14%
2021/11/02	5	49.52	27	49.87	49.00	-22	2,193	-1.00%
2021/11/01	11	49.98	11	50.95	51.50	0	2,116	0.00%
2021/10/29	4	49.76	2	50.40	49.95	2	2,034	0.10%
2021/10/28	18	48.15	15	48.06	48.50	3	1,901	0.16%
2021/10/27	0	0.00	17	45.34	47.05	-17	1,658	-1.03%
2021/10/26	17	42.73	1	42.45	42.80	16	1,606	1.00%
2021/10/25	11	42.30	5	43.20	42.25	6	1,633	0.37%
2021/10/22	5	40.80	0	0.00	41.55	5	1,666	0.30%
2021/10/19	1	40.05	3	40.72	40.80	-2	1,998	-0.10%
2021/10/18	0	0.00	5	39.58	39.35	-5	2,169	-0.23%
2021/10/15	0	0.00	1	39.00	39.00	-1	2,275	-0.04%
2021/10/12	0	0.00	3	38.45	38.45	-3	2,524	-0.12%
2021/10/08	0	0.00	3	39.82	39.10	-3	2,613	-0.11%
2021/10/07	0	0.00	4	38.43	38.80	-4	2,805	-0.14%
2021/10/06	5	37.40	0	0.00	37.20	5	3,258	0.15%
2021/10/05	1	34.50	0	0.00	37.70	1	3,415	0.03%
2021/10/04	3	37.10	0	0.00	36.20	3	3,454	0.09%
2021/10/01	2	37.90	0	0.00	37.80	2	3,540	0.06%
2021/09/30	0	0.00	1	39.60	40.00	-1	3,625	-0.03%
2021/09/29	4	39.18	0	0.00	39.15	4	3,749	0.11%
2021/09/28	1	41.05	0	0.00	41.05	1	4,146	0.02%
2021/09/23	0	0.00	1	41.70	41.85	-1	5,004	-0.02%
2021/09/22	2	41.90	0	0.00	41.55	2	5,392	0.04%
2021/09/17	1	42.10	0	0.00	42.90	1	5,561	0.02%
2021/09/16	0	0.00	1	42.25	42.00	-1	5,720	-0.02%
2021/09/15	2	42.63	0	0.00	42.50	2	5,764	0.03%
2021/09/14	2	42.80	2	42.95	42.70	0	5,808	0.00%
2021/09/13	2	43.68	1	43.20	43.60	1	5,814	0.02%
2021/09/10	3	43.30	8	43.91	44.10	-5	5,819	-0.09%
2021/09/09	0	0.00	1	41.90	42.30	-1	5,797	-0.02%
2021/09/08	6	41.83	0	0.00	41.60	6	5,814	0.10%
2021/09/06	3	42.07	0	0.00	41.60	3	5,814	0.05%
2021/09/03	1	42.90	0	0.00	42.90	1	5,824	0.02%
2021/09/02	1	44.00	1	44.80	43.50	0	5,836	0.00%
2021/08/31	0	0.00	2	44.23	43.65	-2	5,887	-0.03%
2021/08/30	1	43.60	0	0.00	43.60	1	5,906	0.02%
2021/08/27	1	44.30	0	0.00	44.30	1	5,937	0.02%
2021/08/23	0	0.00	3	44.62	45.70	-3	6,180	-0.05%
2021/08/20	0	0.00	4	43.70	43.70	-4	6,178	-0.06%
2021/08/17	1	42.80	0	0.00	41.95	1	6,245	0.02%
2021/08/16	6	44.63	2	42.90	43.40	4	6,256	0.06%
2021/08/13	4	47.61	6	46.96	46.50	-2	6,219	-0.03%
2021/08/12	1	47.45	0	0.00	48.45	1	6,226	0.02%
2021/08/11	3	48.43	9	48.96	47.95	-6	6,256	-0.10%
2021/08/10	9	51.56	1	52.00	50.70	8	6,224	0.13%
2021/08/09	16	52.38	15	53.27	50.80	1	6,225	0.02%
2021/08/06	11	52.59	2	52.00	52.40	9	6,176	0.15%
2021/08/05	1	51.30	9	51.32	50.70	-8	6,140	-0.13%
2021/08/04	0	0.00	5	49.39	49.55	-5	6,171	-0.08%
2021/08/03	1	50.20	1	49.85	49.90	0	6,229	0.00%
2021/08/02	5	49.82	1	49.35	49.45	4	6,268	0.06%
2021/07/30	1	50.00	0	0.00	50.10	1	6,300	0.02%
2021/07/29	16	51.62	3	51.50	51.90	13	6,386	0.20%
2021/07/28	8	48.85	0	0.00	49.90	8	6,426	0.12%
2021/07/27	8	54.66	5	53.50	51.70	3	6,456	0.05%
2021/07/26	2	54.70	6	54.67	54.50	-4	6,436	-0.06%
2021/07/23	3	53.37	1	53.50	53.40	2	6,387	0.03%
2021/07/22	5	52.84	2	52.95	53.20	3	6,320	0.05%
2021/07/21	4	50.33	4	51.50	50.00	0	6,182	0.00%
2021/07/20	13	50.62	1	49.30	49.10	12	6,134	0.20%
2021/07/19	1	53.00	0	0.00	52.80	1	6,092	0.02%
2021/07/16	1	52.60	1	52.60	52.50	0	6,108	0.00%
2021/07/15	1	53.10	0	0.00	53.10	1	6,083	0.02%
2021/07/14	8	54.10	6	53.93	53.60	2	6,087	0.03%
2021/07/13	12	56.44	19	56.13	53.50	-7	5,965	-0.12%
2021/07/12	1	54.40	8	54.84	55.20	-7	5,552	-0.13%
2021/07/09	2	52.75	14	52.39	52.00	-12	5,479	-0.22%
2021/07/08	10	53.95	2	54.40	53.10	8	5,582	0.14%
2021/07/07	10	52.44	24	52.11	52.50	-14	5,680	-0.25%
2021/07/06	12	54.25	18	53.67	53.90	-6	5,744	-0.10%
2021/07/05	30	56.30	16	56.13	55.60	14	6,053	0.23%
2021/07/02	18	53.39	18	53.89	53.70	0	5,760	0.00%
2021/07/01	10	53.03	5	53.30	51.80	5	5,710	0.09%
2021/06/30	29	53.27	19	54.56	51.70	10	5,613	0.18%
2021/06/29	12	50.88	17	52.12	53.00	-5	5,216	-0.10%
2021/06/28	2	45.78	19	46.49	48.20	-17	4,931	-0.34%
2021/06/25	9	44.89	21	44.71	45.20	-12	4,869	-0.25%
2021/06/24	4	42.66	2	43.95	42.65	2	4,807	0.04%
2021/06/22	5	41.15	1	41.20	40.55	4	5,121	0.08%
2021/06/21	9	40.87	0	0.00	40.25	9	5,428	0.17%
2021/06/18	1	42.90	2	42.80	42.25	-1	5,655	-0.02%
2021/06/17	0	0.00	1	43.30	43.30	-1	6,157	-0.02%
2021/06/16	2	42.60	0	0.00	41.80	2	6,504	0.03%
2021/06/15	4	42.81	1	42.65	42.60	3	6,967	0.04%
2021/06/10	1	42.80	0	0.00	42.45	1	7,343	0.01%
2021/06/09	3	41.80	3	43.10	42.30	0	7,583	0.00%
2021/06/08	1	42.50	6	43.68	42.60	-5	7,884	-0.06%
2021/06/07	6	42.28	2	42.35	42.30	4	7,944	0.05%
2021/06/04	3	43.78	0	0.00	43.30	3	8,120	0.04%
2021/06/03	1	45.30	1	45.50	45.40	0	8,179	0.00%
2021/06/02	21	46.06	1	47.35	46.00	20	8,309	0.24%
2021/06/01	0	0.00	6	44.42	44.85	-6	8,976	-0.07%
2021/05/28	1	40.70	21	40.34	40.55	-20	9,482	-0.21%
2021/05/27	20	39.80	0	0.00	39.70	20	9,565	0.21%
2021/05/26	1	40.30	0	0.00	40.30	1	9,776	0.01%
2021/05/25	7	41.53	2	41.05	40.90	5	9,802	0.05%
2021/05/24	0	0.00	3	39.45	40.35	-3	9,804	-0.03%
2021/05/21	1	38.10	3	37.47	37.70	-2	9,889	-0.02%
2021/05/20	4	37.50	1	38.15	36.80	3	10,309	0.03%
2021/05/19	1	38.85	1	38.15	38.80	0	10,537	0.00%
2021/05/18	1	36.95	2	35.18	36.95	-1	10,627	-0.01%
2021/05/17	8	33.64	16	35.10	33.60	-8	10,660	-0.08%
2021/05/14	1	39.45	6	40.05	37.30	-5	10,695	-0.05%
2021/05/13	5	39.45	11	36.68	39.25	-6	11,093	-0.05%
2021/05/12	3	37.28	37	37.79	37.65	-34	11,148	-0.30%
2021/05/11	1	41.00	15	41.50	40.05	-14	11,112	-0.13%
2021/05/10	10	44.59	0	0.00	44.05	10	11,098	0.09%
2021/05/07	15	45.28	7	45.18	47.05	8	11,149	0.07%
2021/05/06	17	45.65	9	45.94	44.75	8	11,378	0.07%
2021/05/05	2	45.70	13	46.48	46.30	-11	11,324	-0.10%
2021/05/04	24	45.04	14	45.25	42.85	10	11,257	0.09%
2021/05/03	23	46.88	13	47.91	45.90	10	11,200	0.09%
2021/04/29	21	47.00	3	46.70	46.50	18	11,190	0.16%
2021/04/28	4	49.39	3	50.90	49.05	1	11,251	0.01%
2021/04/27	4	49.84	9	49.98	49.60	-5	11,282	-0.04%
2021/04/26	10	51.61	1	52.50	50.90	9	11,428	0.08%
2021/04/23	12	51.44	43	49.35	51.80	-31	11,440	-0.27%
2021/04/22	14	50.15	7	51.61	48.35	7	11,440	0.06%
2021/04/21	1	52.10	0	0.00	52.00	1	11,443	0.01%
2021/04/20	35	54.19	10	53.50	52.70	25	11,510	0.22%
2021/04/19	12	52.22	16	52.81	52.80	-4	11,599	-0.03%
2021/04/16	1	54.30	9	53.99	53.30	-8	12,033	-0.07%
2021/04/15	22	55.00	22	55.76	53.90	0	12,196	0.00%
2021/04/14	32	53.54	14	52.66	54.30	18	12,283	0.15%
2021/04/13	42	58.27	26	59.51	54.00	16	12,165	0.13%
2021/04/12	6	56.77	2	57.30	57.80	4	12,098	0.03%
2021/04/09	19	56.82	23	56.57	55.00	-4	11,967	-0.03%
2021/04/08	0	0.00	5	53.04	53.60	-5	11,780	-0.04%
2021/04/07	6	48.22	5	47.30	48.75	1	11,697	0.01%
2021/04/06	3	47.55	12	47.69	47.00	-9	11,563	-0.08%
2021/04/01	7	46.29	7	46.53	46.65	0	11,490	0.00%
2021/03/31	8	46.17	11	46.10	45.65	-3	11,387	-0.03%
2021/03/30	15	47.14	5	47.71	46.30	10	11,287	0.09%
2021/03/29	8	46.39	6	46.23	46.30	2	11,174	0.02%
2021/03/26	5	48.02	6	47.73	47.10	-1	11,115	-0.01%
2021/03/25	6	45.79	8	46.00	47.05	-2	10,893	-0.02%
2021/03/24	14	47.03	7	47.36	45.75	7	10,731	0.07%
2021/03/23	18	44.80	16	45.97	44.65	2	10,402	0.02%
2021/03/22	30	46.35	11	47.46	47.30	19	10,138	0.19%
2021/03/19	18	42.46	33	42.29	44.00	-15	9,616	-0.16%
2021/03/18	199	39.92	185	40.79	40.00	14	9,244	0.15%	大買/大賣/
2021/03/17	0	0.00	147	39.72	40.00	-147	8,766	-1.68%	大賣/鉅額交易
2021/03/16	10	35.87	22	35.79	36.40	-12	8,468	-0.14%
2021/03/15	8	34.23	6	36.38	36.00	2	8,353	0.02%
2021/03/12	18	34.34	23	34.41	34.60	-5	8,105	-0.06%
2021/03/11	4	31.81	2	31.90	32.20	2	7,787	0.03%
2021/03/10	11	31.73	17	31.85	32.00	-6	7,704	-0.08%
2021/03/09	2	30.33	3	30.70	30.75	-1	7,531	-0.01%
2021/03/08	16	29.71	11	29.82	29.85	5	7,595	0.07%
2021/03/05	50	32.61	29	32.34	30.30	21	7,445	0.28%
2021/03/04	32	31.74	23	31.72	32.65	9	6,603	0.14%
2021/03/03	7	30.00	9	29.95	29.70	-2	6,167	-0.03%
2021/03/02	4	29.48	5	28.75	29.00	-1	6,055	-0.02%
2021/02/26	5	29.37	21	29.53	29.10	-16	5,976	-0.27%
2021/02/24	5	28.78	10	28.69	28.00	-5	5,692	-0.09%
2021/02/23	0	0.00	12	28.35	28.60	-12	5,610	-0.21%
2021/02/22	21	30.01	1	30.15	29.90	20	5,484	0.36%
2021/02/19	0	0.00	30	27.24	28.50	-30	5,051	-0.59%
2021/02/18	39	25.08	1	24.80	25.95	38	4,792	0.79%
2021/02/17	0	0.00	1	24.25	24.70	-1	4,662	-0.02%
2021/02/05	1	24.75	3	24.37	23.80	-2	4,594	-0.04%
2021/02/04	21	25.16	5	24.86	24.70	16	4,499	0.36%
2021/02/03	3	24.25	22	24.53	24.60	-19	4,052	-0.47%
2021/02/01	8	21.56	7	21.33	21.20	1	3,880	0.03%
2021/01/29	30	23.24	16	22.66	23.00	14	3,824	0.37%
2021/01/28	30	24.34	52	24.43	24.15	-22	3,743	-0.59%
2021/01/27	1	23.45	21	23.63	23.75	-20	3,454	-0.58%
2021/01/26	1	23.25	1	22.75	22.60	0	3,390	0.00%
2021/01/25	10	22.64	0	0.00	22.85	10	3,347	0.30%
2021/01/22	12	23.49	17	23.34	23.45	-5	3,311	-0.15%
2021/01/21	17	23.52	4	23.89	23.80	13	3,261	0.40%
2021/01/20	13	23.00	17	22.62	22.40	-4	3,108	-0.13%
2021/01/19	39	24.67	8	24.37	24.30	31	3,019	1.03%
2021/01/15	3	23.00	15	22.80	22.15	-12	2,825	-0.42%
2021/01/14	1	23.10	0	0.00	23.15	1	2,767	0.04%
2021/01/13	3	24.37	4	24.49	23.70	-1	2,698	-0.04%
2021/01/12	48	24.69	8	24.21	23.75	40	2,586	1.55%
2021/01/11	21	24.74	34	24.63	25.90	-13	2,403	-0.54%
2021/01/08	1	22.50	6	23.77	23.80	-5	1,892	-0.26%
2021/01/07	5	21.45	9	21.51	21.65	-4	1,690	-0.24%
2021/01/05	5	20.65	14	21.09	20.25	-9	1,476	-0.61%
2021/01/04	0	0.00	1	19.85	20.10	-1	1,344	-0.07%
2020/12/31	29	20.39	18	20.39	20.15	11	1,318	0.83%
2020/12/28	3	19.10	2	19.10	19.15	1	1,015	0.10%
2020/12/23	0	0.00	1	18.75	18.80	-1	995	-0.10%
2020/12/22	1	19.00	0	0.00	18.70	1	1,008	0.10%
2020/12/21	0	0.00	7	18.59	18.60	-7	974	-0.72%
2020/12/15	20	18.85	0	0.00	18.65	20	1,043	1.92%
2020/12/14	0	0.00	15	19.22	19.10	-15	1,080	-1.39%
2020/12/11	3	19.00	0	0.00	19.05	3	1,089	0.28%
2020/12/09	4	19.33	17	19.22	19.45	-13	1,086	-1.20%
2020/12/08	2	19.25	5	19.35	19.20	-3	1,091	-0.27%
2020/12/07	3	19.40	11	19.82	19.60	-8	1,091	-0.73%
2020/12/03	12	19.69	0	0.00	19.60	12	1,091	1.10%
2020/12/02	11	20.31	25	20.16	20.05	-14	1,096	-1.28%
2020/12/01	2	19.55	0	0.00	19.35	2	962	0.21%
2020/11/27	0	0.00	1	19.25	19.15	-1	1,108	-0.09%
2020/11/26	4	19.36	3	19.60	19.50	1	1,145	0.09%
2020/11/25	2	19.05	10	19.15	18.90	-8	1,245	-0.64%
2020/11/20	2	19.15	19	19.11	18.75	-17	1,341	-1.27%
2020/11/19	2	18.75	0	0.00	18.80	2	1,355	0.15%
2020/11/18	0	0.00	10	18.70	18.55	-10	1,412	-0.71%
2020/11/10	0	0.00	1	18.15	18.20	-1	2,163	-0.05%
2020/11/05	5	18.30	0	0.00	18.20	5	2,388	0.21%
2020/11/04	1	18.00	1	17.95	18.10	0	2,399	0.00%
2020/10/30	15	18.05	0	0.00	17.90	15	2,493	0.60%
2020/10/29	1	18.15	0	0.00	18.15	1	2,527	0.04%
2020/10/26	0	0.00	4	19.24	19.00	-4	2,525	-0.16%
2020/10/23	5	19.60	2	19.78	19.75	3	2,516	0.12%
2020/10/22	2	19.05	1	18.90	19.30	1	2,465	0.04%
2020/10/21	1	18.70	17	19.06	19.10	-16	2,462	-0.65%
2020/10/19	1	18.55	0	0.00	18.50	1	2,505	0.04%
2020/10/15	0	0.00	5	18.55	18.55	-5	2,903	-0.17%
2020/10/14	5	18.30	0	0.00	18.40	5	2,936	0.17%
2020/10/13	5	18.40	0	0.00	18.15	5	2,946	0.17%
2020/10/12	0	0.00	2	18.40	18.10	-2	2,980	-0.07%
2020/10/08	2	18.68	0	0.00	18.40	2	2,991	0.07%
2020/10/06	0	0.00	1	18.60	18.55	-1	3,199	-0.03%
2020/09/29	15	18.00	0	0.00	17.90	15	3,427	0.44%
2020/09/28	1	18.30	0	0.00	18.30	1	3,491	0.03%
2020/09/25	0	0.00	7	17.30	17.80	-7	3,508	-0.20%
2020/09/24	7	18.57	0	0.00	18.50	7	3,503	0.20%
2020/09/22	1	19.30	1	19.25	19.25	0	3,507	0.00%
2020/09/21	1	19.95	1	19.70	19.65	0	3,505	0.00%
2020/09/18	10	19.92	3	19.98	19.70	7	3,495	0.20%
2020/09/16	0	0.00	4	19.15	19.10	-4	3,369	-0.12%
2020/09/15	0	0.00	5	18.90	18.75	-5	3,359	-0.15%
2020/09/14	4	18.80	0.1	18.75	18.75	3.9	3,364	0.12%
2020/09/11	8	18.59	0	0.00	18.50	8	3,366	0.24%
2020/09/09	1	19.20	0	0.00	19.25	1	3,433	0.03%
2020/09/04	4	20.68	2	20.78	20.60	2	3,416	0.06%
2020/09/03	0	0.00	4	20.99	21.25	-4	3,396	-0.12%
2020/09/02	7.1	21.59	6	21.42	21.00	1.1	3,374	0.03%
2020/09/01	4	20.19	7	20.37	20.65	-3	3,278	-0.09%
2020/08/31	27	20.02	28	20.09	20.45	-1	3,376	-0.03%
2020/08/28	1	19.25	4	19.21	19.45	-3	3,241	-0.09%
2020/08/27	3	19.25	2	18.90	19.05	1	3,209	0.03%
2020/08/26	2	19.65	0	0.00	19.50	2	3,200	0.06%
2020/08/25	7	18.74	1	19.05	18.70	6	3,153	0.19%
2020/08/21	18	19.05	0	0.00	18.90	18	3,077	0.58%
2020/08/20	9	19.85	3	20.45	18.65	6	3,028	0.20%
2020/08/19	12	20.69	8	20.98	20.70	4	2,986	0.13%
2020/08/18	0	0.00	26	20.94	21.15	-26	2,624	-0.99%
2020/08/14	0	0.00	4	19.18	19.10	-4	2,428	-0.16%
2020/08/13	4	19.00	2	19.00	18.80	2	2,389	0.08%
2020/08/12	2	18.20	14	19.07	19.20	-12	2,342	-0.51%
2020/08/11	22	19.14	23	18.85	18.40	-1	2,284	-0.04%
2020/08/10	2	18.55	1	18.10	18.55	1	2,181	0.05%
2020/08/07	0	0.00	1	17.95	18.30	-1	2,169	-0.05%
2020/08/06	3	18.13	6	18.01	17.85	-3	2,173	-0.14%
2020/08/05	8	18.56	3	18.60	18.60	5	2,165	0.23%
2020/08/04	2	17.50	5	18.27	18.35	-3	2,099	-0.14%
2020/07/30	0	0.00	3	17.40	17.40	-3	2,119	-0.14%
2020/07/28	7	17.37	0	0.00	16.90	7	2,245	0.31%
2020/07/27	1	17.55	0	0.00	17.40	1	2,321	0.04%
2020/07/24	2	17.95	0	0.00	17.85	2	2,338	0.09%
2020/07/23	0	0.00	1	19.10	18.70	-1	2,335	-0.04%
2020/07/22	1	19.00	0	0.00	19.00	1	2,319	0.04%
2020/07/21	8	19.34	7	19.27	19.30	1	2,253	0.04%
2020/07/20	0	0.00	2	18.00	18.70	-2	1,918	-0.10%
2020/07/17	2	17.75	0	0.00	17.50	2	1,886	0.11%
2020/07/14	8	18.88	4	18.94	18.05	4	1,850	0.22%
2020/07/13	1	18.65	1	18.20	18.35	0	1,729	0.00%
2020/07/09	1	18.15	2	18.40	18.00	-1	1,714	-0.06%
2020/07/08	14	19.29	21	19.42	19.10	-7	1,666	-0.42%
2020/07/06	2	18.00	1	17.80	17.85	1	1,452	0.07%
2020/07/03	0	0.00	11	17.51	17.70	-11	1,444	-0.76%
2020/07/01	4	17.46	4	17.39	17.35	0	1,428	0.00%
2020/06/30	1	17.00	0	0.00	17.00	1	1,418	0.07%
2020/06/29	1	16.80	0	0.00	16.95	1	1,417	0.07%
2020/06/24	2	17.15	0	0.00	17.15	2	1,415	0.14%
2020/06/22	0	0.00	1	17.25	17.25	-1	1,430	-0.07%
2020/06/19	1	17.50	0	0.00	17.30	1	1,437	0.07%
2020/06/18	1	17.30	0	0.00	17.30	1	1,429	0.07%
2020/06/16	2	17.38	2	17.85	17.60	0	1,434	0.00%
2020/06/09	2	18.30	2	18.15	17.65	0	1,367	0.00%
2020/06/08	0	0.00	3	18.30	17.95	-3	1,367	-0.22%
2020/06/05	7	18.73	4	19.14	18.20	3	1,342	0.22%
2020/06/02	1	17.80	1	17.60	17.40	0	1,220	0.00%
2020/05/27	2	17.65	0	0.00	17.50	2	1,233	0.16%
2020/05/26	1	17.70	1	17.85	17.90	0	1,272	0.00%
2020/05/19	10	17.30	2	17.40	17.25	8	1,404	0.57%
2020/05/15	3	17.58	2	17.50	17.30	1	1,520	0.07%
2020/05/14	0	0.00	2	17.65	17.05	-2	1,524	-0.13%
2020/05/13	3	17.92	1	17.75	17.90	2	1,529	0.13%
2020/05/08	0	0.00	1	17.25	17.00	-1	1,725	-0.06%
2020/05/06	0	0.00	1	17.65	17.60	-1	1,875	-0.05%
2020/05/05	3	18.23	1	18.50	18.05	2	1,949	0.10%
2020/05/04	1	18.20	1	18.20	18.40	0	2,071	0.00%
2020/04/28	0	0.00	2	15.35	15.05	-2	1,931	-0.10%
2020/04/23	1	14.35	2	14.20	14.10	-1	1,916	-0.05%
2020/04/17	2	14.85	3	14.77	14.50	-1	1,950	-0.05%
2020/04/15	8	14.48	6	14.53	14.85	2	1,942	0.10%
2020/04/10	2	13.30	0	0.00	13.25	2	2,001	0.10%
2020/04/09	2	13.60	2	13.20	13.15	0	2,064	0.00%
2020/04/07	0	0.00	10	12.80	12.80	-10	2,180	-0.46%
2020/04/06	4	12.43	0	0.00	12.50	4	2,187	0.18%
2020/03/25	0	0.00	2	11.85	11.90	-2	2,260	-0.09%
2020/03/24	0	0.00	3	11.08	11.25	-3	2,249	-0.13%
2020/03/20	10	11.75	0	0.00	11.50	10	2,232	0.45%
2020/03/19	1	11.40	0	0.00	10.80	1	2,212	0.05%
2020/03/18	0	0.00	2	12.00	11.95	-2	2,194	-0.09%
2020/03/17	16	12.27	0	0.00	12.25	16	2,182	0.73%
2020/03/13	0	0.00	5	13.12	13.80	-5	2,156	-0.23%
2020/03/12	0	0.00	24	14.47	14.40	-24	2,128	-1.13%
2020/03/11	0	0.00	1	16.05	15.55	-1	2,101	-0.05%
2020/03/10	1	16.25	0	0.00	16.20	1	2,083	0.05%
2020/03/03	5	18.15	0	0.00	17.90	5	2,015	0.25%
2020/03/02	3	17.45	0	0.00	17.70	3	1,996	0.15%
2020/02/27	3	17.83	1	17.45	17.35	2	1,960	0.10%
2020/02/26	2	18.93	3	18.93	18.80	-1	1,906	-0.05%
2020/02/24	0	0.00	1	19.45	19.00	-1	1,866	-0.05%
2020/02/21	1	19.55	6	19.66	19.55	-5	1,839	-0.27%
2020/02/20	3	20.10	4	20.23	19.70	-1	1,812	-0.06%
2020/02/19	10	19.41	10	19.44	19.45	0	1,702	0.00%
2020/02/18	5	18.81	0	0.00	18.70	5	1,619	0.31%
2020/02/14	4	19.38	1	19.40	19.10	3	1,557	0.19%
2020/02/13	1	19.00	1	19.20	19.00	0	1,531	0.00%
2020/02/12	1	20.05	9	19.77	19.70	-8	1,487	-0.54%
2020/02/11	0	0.00	2	19.35	19.85	-2	1,418	-0.14%
2020/02/10	2	19.43	4	19.95	18.80	-2	1,343	-0.15%
2020/02/07	13	18.57	20	18.75	18.50	-7	1,185	-0.59%
2020/02/06	18	19.23	2	19.15	19.10	16	1,151	1.39%
2020/02/05	1	18.70	17	19.10	19.35	-16	1,052	-1.52%
2020/02/04	11	17.61	3	17.72	17.60	8	886	0.90%
2020/02/03	2	16.13	24	16.59	16.85	-22	843	-2.61%
2020/01/30	26	16.02	2	16.10	15.45	24	819	2.93%
2020/01/15	0	0.00	1	17.70	17.65	-1	777	-0.13%
2020/01/14	2	17.95	16	17.96	17.65	-14	774	-1.81%
2020/01/13	2	17.20	0	0.00	17.30	2	743	0.27%
2020/01/10	0	0.00	3	17.20	17.25	-3	733	-0.41%
2020/01/09	1	17.30	0	0.00	17.25	1	725	0.14%
2020/01/08	3	16.97	0	0.00	17.50	3	703	0.43%
2020/01/07	8	17.52	7	17.66	17.30	1	679	0.15%
2020/01/06	0	0.00	71	18.22	18.00	-71	644	-11.01%
2020/01/03	6	18.02	11	17.72	18.15	-5	563	-0.89%
2020/01/02	10	17.48	10	17.40	17.75	0	496	0.00%
2019/12/25	0	0.00	2	16.70	16.80	-2	303	-0.66%
2019/12/20	2	15.75	0	0.00	15.70	2	245	0.82%
2019/12/18	2	15.50	0	0.00	15.55	2	262	0.76%
2019/12/02	1	15.30	0	0.00	15.35	1	394	0.25%
2019/11/15	1	15.60	0	0.00	15.55	1	402	0.25%
2019/11/07	1	16.25	0	0.00	16.20	1	394	0.25%
2019/10/16	0	0.00	2	15.55	15.55	-2	377	-0.53%
2019/10/09	2	15.35	0	0.00	15.35	2	376	0.53%
2019/10/08	10	15.85	0	0.00	15.75	10	374	2.67%
2019/10/04	2	16.10	0	0.00	16.10	2	373	0.54%
2019/09/27	0	0.00	3	16.45	16.45	-3	378	-0.79%
2019/09/24	0	0.00	1	16.60	16.60	-1	373	-0.27%
2019/09/23	1	16.65	0	0.00	16.85	1	365	0.27%
2019/09/19	0	0.00	1	16.80	16.70	-1	344	-0.29%
2019/09/18	5	16.90	30	16.88	17.00	-25	326	-7.65%
2019/09/17	1	16.45	10	16.04	16.40	-9	280	-3.21%
2019/09/12	2	15.40	0	0.00	15.40	2	225	0.89%
2019/09/03	1	15.40	0	0.00	15.40	1	237	0.42%
2019/08/19	2	15.20	0	0.00	15.20	2	229	0.87%
2019/08/15	2	14.50	0	0.00	14.50	2	229	0.87%
2019/07/30	2	16.10	0	0.00	15.90	2	234	0.85%
2019/07/29	2	16.10	4	16.25	16.25	-2	231	-0.86%
2019/07/26	2	15.93	0	0.00	15.65	2	212	0.94%
2019/07/25	1	15.30	3	15.60	15.55	-2	206	-0.97%
2019/07/19	1	15.00	0	0.00	15.00	1	223	0.45%
2019/07/05	1	15.15	1	15.10	14.85	0	259	0.00%
2019/06/25	2	14.35	0	0.00	14.30	2	275	0.72%
2019/06/24	0	0.00	3	14.50	14.50	-3	276	-1.08%
2019/06/20	2	14.65	0	0.00	14.65	2	287	0.70%
2019/06/19	1	14.70	1	14.80	14.80	0	291	0.00%
2019/06/18	0	0.00	2	14.65	14.80	-2	293	-0.68%
2019/06/14	2	14.90	0	0.00	14.75	2	297	0.67%
2019/06/12	1	13.50	0	0.00	13.85	1	298	0.34%
2019/06/06	1	13.50	0	0.00	13.60	1	312	0.32%
2019/06/05	3	13.77	0	0.00	13.75	3	312	0.96%
2019/06/03	1	13.80	0	0.00	13.80	1	329	0.30%
2019/05/24	3	14.15	0	0.00	14.05	3	540	0.55%
2019/05/23	5	14.20	0	0.00	14.20	5	605	0.83%
2019/05/20	6	14.33	0	0.00	14.45	6	619	0.97%
2019/05/17	3	14.80	0	0.00	14.45	3	623	0.48%
2019/05/16	9	15.05	0	0.00	14.80	9	632	1.42%
2019/05/15	1	15.00	1	15.30	15.05	0	699	0.00%
2019/05/13	2	14.70	0	0.00	14.70	2	738	0.27%
2019/05/09	6	15.85	0	0.00	15.65	6	736	0.81%
2019/05/06	5	15.94	0	0.00	15.85	5	741	0.67%
2019/04/30	5	16.55	0	0.00	16.60	5	741	0.67%
2019/04/29	2	16.58	0	0.00	16.35	2	744	0.27%
2019/04/26	1	17.25	0	0.00	16.95	1	741	0.13%
2019/04/25	3	17.55	0	0.00	17.45	3	733	0.41%
2019/04/23	3	17.83	0	0.00	17.80	3	736	0.41%
2019/04/22	0	0.00	1	18.05	18.10	-1	745	-0.13%
2019/04/19	1	17.95	0	0.00	17.95	1	818	0.12%
2019/04/17	1	18.25	0	0.00	18.30	1	838	0.12%
2019/04/12	4	17.70	2	17.70	17.70	2	869	0.23%
2019/04/10	1	18.10	0	0.00	18.00	1	898	0.11%
2019/04/09	5	18.06	1	18.10	18.20	4	901	0.44%
2019/04/03	1	17.70	0	0.00	17.90	1	925	0.11%
2019/03/25	6	18.05	0	0.00	17.85	6	1,068	0.56%
2019/03/20	0	0.00	1	18.40	18.35	-1	1,115	-0.09%
2019/03/18	7	18.31	200	18.39	18.30	-193	1,184	-16.30%	大賣/鉅額交易
2019/03/15	2	18.80	1	18.80	18.75	1	1,199	0.08%
2019/03/13	1	18.50	0	0.00	18.30	1	1,256	0.08%
2019/03/12	1	18.55	0	0.00	18.50	1	1,347	0.07%
2019/03/11	11	18.52	0	0.00	18.40	11	1,377	0.80%
2019/03/08	2	18.23	1	18.20	18.30	1	1,414	0.07%
2019/03/07	23	18.78	2	18.60	18.60	21	1,417	1.48%
2019/03/06	3	19.00	2	19.00	19.00	1	1,420	0.07%
2019/03/05	1	19.20	0	0.00	19.10	1	1,430	0.07%
2019/03/04	42	19.08	42	19.19	19.10	0	1,439	0.00%
2019/02/27	180	19.97	9	19.66	19.30	171	1,452	11.77%	大買/鉅額交易
2019/02/26	0	0.00	1	19.20	19.25	-1	1,396	-0.07%
2019/02/22	1	19.20	14	19.00	18.90	-13	1,445	-0.90%
2019/02/21	2	18.80	1	19.00	18.80	1	1,391	0.07%
2019/02/18	1	18.30	0	0.00	18.35	1	1,442	0.07%
2019/02/15	0	0.00	4	18.90	18.20	-4	1,442	-0.28%
2019/02/14	10	19.25	46	18.99	18.75	-36	1,437	-2.50%
2019/02/13	1	18.85	0	0.00	19.15	1	1,376	0.07%
2019/01/30	1	17.80	0	0.00	17.70	1	1,354	0.07%
2019/01/29	0	0.00	5	17.83	17.70	-5	1,358	-0.37%
2019/01/25	1	18.05	1	18.10	18.10	0	1,368	0.00%
2019/01/24	0	0.00	1	18.05	18.00	-1	1,372	-0.07%
2019/01/21	0	0.00	5	17.86	17.85	-5	1,379	-0.36%
2019/01/18	2	18.00	2	18.10	17.95	0	1,382	0.00%
2019/01/17	2	18.15	0	0.00	18.05	2	1,385	0.14%
2019/01/16	0	0.00	1	18.35	18.30	-1	1,385	-0.07%
2019/01/15	5	18.25	1	18.25	18.20	4	1,389	0.29%
2019/01/14	2	18.15	0	0.00	18.15	2	1,396	0.14%
2019/01/11	8	19.02	7	18.81	18.60	1	1,387	0.07%
2019/01/10	1	17.80	6	17.85	18.45	-5	1,309	-0.38%
2019/01/09	1	17.60	1	17.80	17.80	0	1,294	0.00%
2019/01/08	1	17.40	0	0.00	17.45	1	1,286	0.08%
2019/01/07	44	17.58	5.5	17.54	17.50	38.5	1,279	3.01%
2019/01/04	4	17.01	1	17.00	17.05	3	1,269	0.24%
2019/01/03	2	17.73	1	17.90	17.80	1	1,271	0.08%
2018/12/27	6	18.03	4	18.05	17.95	2	1,269	0.16%
2018/12/26	4	18.24	7	18.05	17.75	-3	1,259	-0.24%
2018/12/25	3	18.47	6	18.51	18.30	-3	1,235	-0.24%
2018/12/24	13	17.75	13	17.95	18.45	0	1,170	0.00%
2018/12/22	4	17.19	2	17.35	17.15	2	1,141	0.18%
2018/12/21	0	0.00	2	16.45	16.80	-2	1,128	-0.18%
2018/12/20	1	16.65	0	0.00	16.60	1	1,120	0.09%
2018/12/14	1	18.10	0	0.00	18.25	1	1,093	0.09%
2018/12/13	2	19.30	4	19.18	18.65	-2	1,082	-0.18%
2018/12/12	5	18.79	2	18.65	18.70	3	1,041	0.29%
2018/12/11	5	18.83	5	18.88	18.75	0	1,026	0.00%
2018/12/10	3	18.25	2	18.33	18.50	1	967	0.10%
2018/12/07	6	17.33	6	17.85	17.70	0	940	0.00%
2018/12/06	13	18.54	12	17.83	17.40	1	929	0.11%
2018/12/05	1	18.00	11	18.15	19.00	-10	879	-1.14%
2018/12/04	12	18.34	21	18.59	18.25	-9	799	-1.13%
2018/12/03	1	18.20	25	18.30	18.50	-24	773	-3.10%
2018/11/30	4	17.25	0	0.00	17.15	4	735	0.54%
2018/11/28	4	17.21	16	17.39	17.15	-12	716	-1.67%
2018/11/27	0	0.00	1	17.40	17.40	-1	707	-0.14%
2018/11/26	6	17.60	2	17.25	17.40	4	694	0.58%
2018/11/23	8	17.35	9	17.32	17.35	-1	665	-0.15%
2018/11/21	8	16.79	14	16.77	16.90	-6	567	-1.06%
2018/11/19	2	16.38	1	16.35	16.45	1	485	0.21%
2018/11/15	0	0.00	3	15.20	15.40	-3	428	-0.70%
2018/11/14	1	14.65	0	0.00	14.90	1	416	0.24%
2018/11/08	4	14.81	1	15.35	14.70	3	408	0.73%
2018/11/02	1	14.95	1	15.20	14.90	0	456	0.00%
2018/10/30	21	13.30	0	0.00	13.30	21	452	4.64%
2018/10/26	10	13.60	0	0.00	13.50	10	464	2.15%
2018/10/25	4	14.00	0	0.00	13.95	4	464	0.86%
2018/10/24	7	15.05	0	0.00	15.15	7	462	1.51%
2018/10/23	22	15.61	0	0.00	15.50	22	477	4.60%
2018/10/18	0	0.00	0.2	16.30	15.50	-0.2	515	-0.03%
2018/10/15	10	15.20	0	0.00	15.25	10	548	1.82%
2018/10/11	0	0.00	1	14.85	14.85	-1	562	-0.18%
2018/10/09	0	0.00	1	17.15	16.45	-1	560	-0.18%
2018/10/08	10	16.50	2	16.60	16.35	8	604	1.32%
2018/09/25	1	18.90	0	0.00	18.85	1	972	0.10%
2018/09/21	0	0.00	3	19.00	18.95	-3	1,017	-0.29%
2018/09/19	3	19.00	0	0.00	18.95	3	1,031	0.29%
2018/08/14	11	19.90	0	0.00	20.55	11	2,599	0.42%
2018/08/13	10	20.10	0	0.00	19.80	10	2,603	0.38%
2018/08/10	0	0.00	1	21.90	21.65	-1	2,564	-0.04%
2018/08/09	1	22.20	0	0.00	22.20	1	2,556	0.04%
2018/08/02	0	0.00	1	23.10	22.90	-1	2,647	-0.04%
2018/07/31	0	0.00	1	22.50	22.60	-1	2,646	-0.04%
2018/07/30	1	22.40	3	22.40	22.35	-2	2,678	-0.07%
2018/07/26	20	23.00	2	23.05	22.95	18	2,660	0.68%
2018/07/25	1	23.45	1	23.25	23.30	0	2,644	0.00%
2018/07/24	3	22.70	0	0.00	22.80	3	2,612	0.11%
2018/07/23	1	22.60	0	0.00	22.80	1	2,611	0.04%
2018/07/16	3	24.77	7	24.81	24.40	-4	2,658	-0.15%
2018/07/13	0	0.00	1	24.60	25.40	-1	2,611	-0.04%
2018/07/10	3	23.00	0	0.00	23.20	3	2,413	0.12%
2018/07/09	4	22.80	0	0.00	22.70	4	2,417	0.17%
2018/07/05	1	24.10	9	23.22	23.15	-8	2,400	-0.33%
2018/07/03	1	25.85	4	25.73	24.50	-3	2,392	-0.13%
2018/07/02	8	25.19	5	25.38	24.70	3	2,327	0.13%
2018/06/26	3	23.58	5	24.25	24.80	-2	2,336	-0.09%
2018/06/25	1	24.10	0	0.00	23.80	1	2,321	0.04%
2018/06/21	0	0.00	0.1	25.00	24.90	-0.1	2,327	0.00%
2018/06/20	3	25.48	1	23.80	24.50	2	2,319	0.09%
2018/06/19	0	0.00	5	25.30	25.30	-5	2,297	-0.22%
2018/06/15	4	27.93	3	28.03	27.00	1	2,283	0.04%
2018/06/14	13	27.93	1	27.40	27.20	12	2,265	0.53%
2018/06/13	7	28.37	34	28.54	27.85	-27	2,215	-1.22%
2018/06/12	77	28.92	59	29.53	29.50	18	2,090	0.86%
2018/06/11	7	28.21	5	28.05	27.50	2	1,835	0.11%
2018/06/08	8	26.42	1	26.50	27.35	7	1,631	0.43%
2018/06/07	1	24.45	1	24.40	24.90	0	1,526	0.00%
2018/06/06	0	0.00	5	23.45	23.55	-5	1,485	-0.34%
2018/05/31	0	0.00	2	23.70	23.50	-2	1,812	-0.11%
2018/05/28	0	0.00	5	23.35	23.45	-5	1,796	-0.28%
2018/05/25	0	0.00	3	24.00	23.65	-3	1,795	-0.17%
2018/05/24	1	23.75	1	23.90	23.45	0	1,776	0.00%
2018/05/22	1	22.85	1	22.30	22.25	0	1,763	0.00%
2018/05/21	1	22.40	1	22.35	22.35	0	1,767	0.00%
2018/05/18	1	21.90	3	21.87	21.75	-2	1,772	-0.11%
2018/05/17	1	22.00	0	0.00	21.90	1	1,858	0.05%
2018/05/14	0	0.00	10	22.50	22.80	-10	1,928	-0.52%
2018/05/11	1	22.45	0	0.00	22.00	1	1,911	0.05%
2018/05/10	4	22.30	0	0.00	22.30	4	1,953	0.20%
2018/05/08	0	0.00	6	21.55	21.30	-6	1,930	-0.31%
2018/05/07	2	21.45	2	21.58	21.60	0	1,943	0.00%
2018/05/02	0	0.00	6	20.65	20.60	-6	2,105	-0.28%
2018/04/26	11	20.55	10	20.40	20.30	1	2,109	0.05%
2018/04/25	1	20.65	1	20.30	20.60	0	2,089	0.00%
2018/04/24	15	20.45	0	0.00	20.20	15	2,084	0.72%
2018/04/17	3	23.78	3	23.73	23.75	0	2,032	0.00%
2018/04/11	1	23.60	0	0.00	23.50	1	2,090	0.05%
2018/04/09	1	23.20	1	23.00	23.30	0	2,103	0.00%
2018/04/03	1	23.20	0	0.00	23.10	1	2,107	0.05%
2018/04/02	20	24.38	21	24.39	23.80	-1	2,099	-0.05%
2018/03/31	5	24.85	3	24.78	24.30	2	2,112	0.09%
2018/03/30	0	0.00	1	23.85	24.60	-1	2,073	-0.05%
2018/03/29	2	23.50	0	0.00	23.50	2	2,055	0.10%
2018/03/27	4	24.15	0	0.00	24.40	4	2,053	0.19%
2018/03/21	8	24.29	5	24.21	24.45	3	2,034	0.15%
2018/03/20	0	0.00	1	23.80	23.55	-1	2,007	-0.05%
2018/03/16	0	0.00	3	24.85	24.55	-3	2,030	-0.15%
2018/03/15	3	25.27	0	0.00	25.15	3	2,021	0.15%
2018/03/14	8	25.71	0	0.00	25.50	8	2,026	0.39%
2018/03/13	0	0.00	1	24.50	24.85	-1	1,925	-0.05%
2018/03/09	25	24.86	26	25.23	25.00	-1	1,901	-0.05%
2018/03/08	1	23.85	0	0.00	23.85	1	1,687	0.06%
2018/03/06	1	21.60	3	22.32	22.15	-2	1,717	-0.12%
2018/03/02	2	21.28	0	0.00	21.20	2	1,731	0.12%
2018/03/01	0	0.00	5	21.35	21.20	-5	1,784	-0.28%
2018/02/26	5	21.80	0	0.00	21.55	5	1,850	0.27%
2018/02/23	1	21.75	1	21.75	21.50	0	1,892	0.00%
2018/02/12	1	18.90	1	19.00	19.00	0	2,518	0.00%
2018/02/09	0	0.00	10	18.65	18.65	-10	2,805	-0.36%
2018/02/07	15	21.73	0	0.00	21.30	15	2,796	0.54%
2018/02/06	0	0.00	13	21.58	21.00	-13	2,803	-0.46%
2018/01/30	0	0.00	2	23.20	23.10	-2	3,051	-0.07%
2018/01/29	17	24.24	3	24.33	23.80	14	3,293	0.43%
2018/01/26	15	23.34	14	24.54	24.55	1	3,259	0.03%
2018/01/17	3	22.90	0	0.00	22.45	3	4,017	0.07%
2018/01/16	0	0.00	2	22.90	22.90	-2	4,281	-0.05%
2018/01/12	1	22.25	0	0.00	22.20	1	4,590	0.02%
2018/01/11	1	22.00	0	0.00	22.05	1	4,757	0.02%
2018/01/10	1	22.35	0	0.00	22.50	1	4,988	0.02%
2018/01/09	2	22.15	2	22.38	22.05	0	5,172	0.00%
2018/01/08	5	23.40	0	0.00	23.20	5	5,521	0.09%
2018/01/05	1	24.20	0	0.00	24.15	1	5,895	0.02%