精星 (8183)-永豐金-三重券商分點個股進出

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
43.30
漲跌
▲0.40
漲幅
+0.93%
成交量
334張
產業
上櫃其他電子類股▼0.13%
338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－永豐金-三重券商分點個股進出

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

永豐金-三重券商分點個股進出
永豐金-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0.2	42.50	0	0.00	42.25	0.2	478	0.04%
2024/05/14	0	0.00	3	42.78	42.75	-3	484	-0.62%
2024/05/13	0	0.00	16	42.49	42.45	-16	492	-3.25%
2024/04/25	0	0.00	1	42.60	42.30	-1	453	-0.22%
2024/04/24	3	42.07	0	0.00	42.25	3	446	0.67%
2024/04/22	0	0.00	25	43.66	43.55	-25	414	-6.03%
2024/04/16	11	44.42	5	45.50	44.15	6	419	1.43%
2024/04/12	5	47.35	0	0.00	47.15	5	421	1.19%
2024/04/11	1	47.35	0	0.00	47.15	1	420	0.24%
2024/04/10	10	47.70	0	0.00	47.70	10	419	2.39%
2024/04/01	0	49.95	1	49.85	50.00	-1	422	-0.24%
2024/03/28	2	50.05	3	49.93	49.35	-1	420	-0.24%
2024/03/27	0	50.80	0	0.00	49.80	0	420	0.00%
2024/03/26	0	49.10	0	0.00	48.65	0	421	0.00%
2024/03/22	2	49.60	0	0.00	49.60	2	422	0.47%
2024/03/21	2	49.88	0	0.00	49.85	2	425	0.47%
2024/03/20	7	51.90	2	49.80	50.50	5	420	1.19%
2024/03/18	0	48.25	0	0.00	47.80	0	377	0.00%
2024/03/15	0	47.80	0	0.00	47.20	0	387	0.00%
2024/03/14	0	47.80	0	0.00	47.45	0	394	0.00%
2024/03/11	0	0.00	5	47.23	47.50	-5	458	-1.09%
2024/03/08	3	48.60	2	47.80	47.70	1	526	0.19%
2024/03/07	0	0.00	5	48.95	48.80	-5	587	-0.85%
2024/03/06	2	49.90	0	0.00	49.85	2	596	0.34%
2024/03/05	7	50.26	0	0.00	50.40	7	616	1.14%
2024/03/04	2	49.80	0	0.00	49.75	2	632	0.32%
2024/02/29	3	49.80	0	0.00	49.90	3	673	0.45%
2024/02/27	5	50.06	0	0.00	49.35	5	714	0.70%
2024/02/22	3	49.35	0	0.00	49.05	3	816	0.37%
2024/02/21	0	0.00	6	49.50	49.45	-6	817	-0.73%
2024/02/20	0	50.40	0	0.00	49.45	0	819	0.00%
2024/02/19	1	50.10	0	0.00	49.80	1	819	0.12%
2024/02/16	0	48.95	0	0.00	49.10	0	814	0.00%
2024/02/02	0	48.95	0	0.00	48.25	0	813	0.00%
2024/01/31	0	50.20	0	0.00	49.00	0	829	0.00%
2024/01/30	0	0.00	2	49.10	49.20	-2	836	-0.24%
2024/01/24	2	49.25	0	0.00	49.25	2	885	0.23%
2024/01/10	0	0.00	6.2	48.71	48.35	-6.2	996	-0.62%
2024/01/09	0	0.00	4.3	50.50	49.10	-4.3	1,004	-0.43%
2023/12/27	1	52.80	0	0.00	52.90	1	1,041	0.10%
2023/12/19	1	52.70	0	0.00	52.90	1	1,025	0.10%
2023/12/18	2	53.60	0	0.00	53.40	2	1,020	0.20%
2023/12/15	1	54.60	0	0.00	54.10	1	1,016	0.10%
2023/12/13	2	54.15	0	0.00	54.20	2	1,024	0.20%
2023/12/05	3	56.53	11	57.21	57.40	-8	958	-0.83%
2023/11/27	3	53.83	1	54.00	53.60	2	880	0.23%
2023/11/24	3	54.80	0	0.00	54.90	3	869	0.34%
2023/11/22	0	0.00	1	53.00	53.20	-1	724	-0.14%
2023/11/21	0	0.00	0.1	52.60	52.50	-0.1	713	-0.01%
2023/11/16	2	51.60	0	0.00	51.50	2	704	0.28%
2023/11/09	1	53.30	0	0.00	52.50	1	698	0.14%
2023/11/03	0	0.00	4	53.70	53.70	-4	675	-0.59%
2023/10/30	0	0.00	1	52.60	52.50	-1	651	-0.15%
2023/10/18	0	0.00	1	52.10	52.50	-1	648	-0.15%
2023/10/17	0.4	53.40	0	0.00	52.60	0.4	640	0.06%
2023/10/16	0.2	53.30	0	0.00	52.60	0.2	630	0.03%
2023/10/12	3	52.70	0	0.00	52.60	3	624	0.48%
2023/10/11	0	0.00	1	53.10	51.60	-1	609	-0.16%
2023/10/04	0	49.80	0	0.00	50.10	0	609	0.00%
2023/10/02	0	49.55	0	0.00	50.50	0	618	0.00%
2023/09/14	0	0.00	1	51.00	50.90	-1	636	-0.16%
2023/09/13	1	51.20	0	0.00	51.00	1	636	0.16%
2023/09/04	0.1	51.20	0	0.00	52.00	0.1	606	0.02%
2023/08/14	1	47.10	1	46.10	46.00	0	575	0.00%
2023/07/26	0	0.00	15	52.90	52.90	-15	599	-2.50%
2023/07/25	1	53.80	3	53.10	53.60	-2	592	-0.34%
2023/07/24	0	0.00	1	52.80	53.20	-1	570	-0.18%
2023/07/17	3	52.30	0	0.00	53.30	3	604	0.50%
2023/07/04	0	0.00	1	53.70	53.70	-1	979	-0.10%
2023/06/29	0	0.00	1	52.50	52.00	-1	962	-0.10%
2023/06/27	0	0.00	5	51.94	51.80	-5	966	-0.52%
2023/06/26	0	0.00	4	52.20	52.10	-4	964	-0.41%
2023/06/21	1	52.50	0	0.00	52.50	1	966	0.10%
2023/06/19	0	0.00	2	52.50	52.50	-2	974	-0.21%
2023/06/15	0	0.00	3	53.20	53.00	-3	974	-0.31%
2023/06/05	3	53.73	0	0.00	53.60	3	998	0.30%
2023/05/30	1	52.70	0	0.00	52.70	1	1,008	0.10%
2023/05/23	0	0.00	5	53.34	53.60	-5	1,058	-0.47%
2023/05/22	8	52.89	3	52.60	53.00	5	1,079	0.46%
2023/05/19	0	0.00	11	52.27	52.00	-11	1,104	-1.00%
2023/05/18	1	52.20	1	52.40	52.50	0	1,141	0.00%
2023/05/16	10	51.50	0	0.00	51.80	10	1,190	0.84%
2023/05/02	7	54.44	7	54.40	54.40	0	1,287	0.00%
2023/04/28	0	0.00	4	54.00	54.40	-4	1,299	-0.31%
2023/04/27	4	53.40	0	0.00	53.40	4	1,294	0.31%
2023/04/26	4	52.95	4	53.10	53.60	0	1,294	0.00%
2023/04/25	1	53.40	1	53.20	53.20	0	1,290	0.00%
2023/04/24	1	53.90	0	0.00	53.80	1	1,281	0.08%
2023/04/20	3	57.07	2	56.80	56.10	1	1,252	0.08%
2023/04/19	3	56.87	1	56.60	56.30	2	1,242	0.16%
2023/04/18	1	58.50	10	58.48	57.40	-9	1,230	-0.73%
2023/04/14	0	58.70	3	58.80	58.30	-3	1,196	-0.25%
2023/04/13	1	58.80	0	0.00	58.10	1	1,173	0.09%
2023/04/12	11	59.26	0	0.00	59.10	11	1,133	0.97%
2023/04/11	10	58.31	11	58.17	58.50	-1	1,029	-0.10%
2023/04/10	0	0.00	10	55.91	57.60	-10	921	-1.09%
2023/04/07	0	0.00	3	55.10	55.10	-3	844	-0.36%
2023/04/06	2	53.90	0	0.00	53.90	2	835	0.24%
2023/03/29	10	53.27	0	0.00	53.50	10	846	1.18%
2023/03/28	3	53.80	1	53.60	53.60	2	868	0.23%
2023/03/27	2	54.70	0	0.00	54.60	2	870	0.23%
2023/03/24	1	54.70	0	0.00	54.80	1	879	0.11%
2023/03/22	2	55.25	6	55.33	55.20	-4	879	-0.45%
2023/03/21	0	0.00	3	54.90	54.90	-3	885	-0.34%
2023/03/17	2	53.70	0	0.00	53.50	2	920	0.22%
2023/03/16	0	53.40	0	0.00	53.00	0	975	0.00%
2023/03/14	1	54.40	0	0.00	54.30	1	1,014	0.10%
2023/03/13	2	54.00	0	0.00	54.30	2	1,045	0.19%
2023/03/10	6	54.70	0	0.00	54.80	6	1,081	0.55%
2023/03/09	2	56.80	1	57.20	56.20	1	1,093	0.09%
2023/03/08	2	57.45	0	0.00	57.10	2	1,090	0.18%
2023/03/07	0	0.00	6	57.17	57.40	-6	1,100	-0.55%
2023/03/03	6	55.70	0	0.00	55.60	6	1,196	0.50%
2023/03/01	1	55.60	0	0.00	55.50	1	1,199	0.08%
2023/02/24	5	56.30	0	0.00	55.90	5	1,210	0.41%
2023/02/23	2	57.10	5	57.12	56.80	-3	1,199	-0.25%
2023/02/22	5	56.32	5	56.00	56.10	0	1,209	0.00%
2023/02/16	0	0.00	4	57.90	57.90	-4	1,202	-0.33%
2023/02/15	0	0.00	5	57.24	57.50	-5	1,201	-0.42%
2023/02/14	0	0.00	2	56.10	55.40	-2	1,178	-0.17%
2023/02/13	2	55.30	0	0.00	55.30	2	1,201	0.17%
2023/02/10	3	55.23	0	0.00	54.50	3	1,230	0.24%
2023/02/09	4	56.28	3	56.07	56.10	1	1,228	0.08%
2023/02/08	3	57.33	2	57.35	57.00	1	1,232	0.08%
2023/02/07	1	57.00	0	0.00	57.30	1	1,247	0.08%
2023/02/02	0	0.00	11	57.33	57.10	-11	1,271	-0.87%
2023/02/01	1	57.00	0	0.00	57.10	1	1,255	0.08%
2023/01/31	0	0.00	5	56.00	55.80	-5	1,240	-0.40%
2023/01/30	1	54.50	10	54.10	54.50	-9	1,223	-0.74%
2023/01/17	1	52.80	3	52.40	52.80	-2	1,219	-0.16%
2023/01/16	0	0.00	1	51.90	51.90	-1	1,226	-0.08%
2023/01/13	11	52.10	0	0.00	52.00	11	1,246	0.88%
2023/01/12	3	52.60	0	0.00	52.50	3	1,260	0.24%
2023/01/10	1	54.00	0	0.00	53.10	1	1,289	0.08%
2023/01/09	0	0.00	2	54.20	54.20	-2	1,305	-0.15%
2022/12/28	2	52.70	0	0.00	52.70	2	1,491	0.13%
2022/12/27	1	54.30	0	0.00	54.20	1	1,518	0.07%
2022/12/26	1	54.20	0	0.00	54.20	1	1,554	0.06%
2022/12/23	3	53.90	0	0.00	54.10	3	1,629	0.18%
2022/12/20	1	53.90	0	0.00	53.30	1	1,696	0.06%
2022/12/19	2	55.85	0	0.00	55.60	2	1,708	0.12%
2022/12/16	3	56.53	0	0.00	56.40	3	1,718	0.17%
2022/12/14	1	57.50	0	0.00	57.50	1	1,719	0.06%
2022/12/13	2	57.90	0	0.00	56.90	2	1,730	0.12%
2022/12/12	0	0.00	4	57.73	57.60	-4	1,741	-0.23%
2022/12/09	1	59.40	1	58.00	58.30	0	1,755	0.00%
2022/12/08	10	57.25	19	58.43	59.30	-9	1,734	-0.52%
2022/12/07	4	56.68	1	55.80	55.70	3	1,692	0.18%
2022/12/06	7	58.53	1	59.30	57.80	6	1,687	0.36%
2022/12/05	18	59.68	1	59.40	59.50	17	1,694	1.00%
2022/12/02	1	60.10	0	0.00	59.50	1	1,695	0.06%
2022/12/01	2	58.90	0	0.00	58.20	2	1,696	0.12%
2022/11/30	1	58.20	0	0.00	58.10	1	1,798	0.06%
2022/11/25	5.3	58.81	15	58.31	58.10	-9.8	2,006	-0.49%
2022/11/24	5	55.90	0	0.00	56.00	5	1,997	0.25%
2022/11/22	6	55.43	1	55.00	55.00	5	2,366	0.21%
2022/11/21	0	0.00	1	56.10	56.10	-1	2,618	-0.04%
2022/11/18	2	57.10	3	56.53	56.60	-1	2,656	-0.04%
2022/11/16	1	56.90	1	58.10	57.50	0	2,665	0.00%
2022/11/11	6	55.65	1	56.30	56.30	5	2,765	0.18%
2022/11/10	1	56.30	3	56.03	55.90	-2	2,761	-0.07%
2022/11/08	0	0.00	1	59.00	57.10	-1	2,810	-0.04%
2022/11/03	0	0.00	3	57.50	57.30	-3	2,935	-0.10%
2022/11/02	4	54.45	1	55.70	56.00	3	3,001	0.10%
2022/11/01	0	0.00	35	54.43	55.10	-35	3,006	-1.16%
2022/10/31	30	53.77	0	0.00	53.60	30	3,010	1.00%
2022/10/28	1	53.10	11	53.05	52.50	-10	3,022	-0.33%
2022/10/25	0	0.00	2	51.90	52.20	-2	3,247	-0.06%
2022/10/24	5	53.50	1	53.30	52.20	4	3,260	0.12%
2022/10/21	0	0.00	1	52.10	52.00	-1	3,275	-0.03%
2022/10/20	4	53.53	0	0.00	53.50	4	3,290	0.12%
2022/10/19	1	55.80	3	55.90	54.80	-2	3,334	-0.06%
2022/10/17	1	54.40	1	55.10	55.80	0	3,397	0.00%
2022/10/14	0	0.00	2	55.90	56.60	-2	3,414	-0.06%
2022/10/13	2	55.95	2	53.00	53.00	0	3,438	0.00%
2022/10/12	3	56.90	0	0.00	56.90	3	3,439	0.09%
2022/10/11	1.3	57.98	1	57.60	57.40	0.3	3,473	0.01%
2022/10/07	2	61.00	2	61.35	59.90	0	3,543	0.00%
2022/10/05	3	59.10	1	59.80	58.30	2	3,555	0.06%
2022/10/04	0	0.00	2	58.30	59.30	-2	3,573	-0.06%
2022/10/03	7	56.89	5	56.26	57.50	2	3,582	0.06%
2022/09/30	7	53.69	7	53.21	55.70	0	3,675	0.00%
2022/09/29	1	55.70	1	55.70	55.50	0	3,732	0.00%
2022/09/28	4	55.73	3	54.97	54.00	1	3,746	0.03%
2022/09/27	5	57.18	5	56.90	59.00	0	3,730	0.00%
2022/09/26	5	57.88	16	56.69	56.50	-11	3,739	-0.29%
2022/09/23	11	60.49	8	60.35	60.30	3	3,763	0.08%
2022/09/22	1	60.40	3	61.83	62.00	-2	3,776	-0.05%
2022/09/21	1	61.50	1	61.40	61.30	0	3,785	0.00%
2022/09/20	0	0.00	1	62.00	62.10	-1	3,807	-0.03%
2022/09/19	4	60.63	3.3	59.90	59.60	0.7	3,835	0.02%
2022/09/16	6	62.17	0	0.00	61.30	6	3,844	0.16%
2022/09/15	2	63.05	2	63.50	62.70	0	3,874	0.00%
2022/09/14	1	62.60	0	0.00	63.40	1	3,929	0.03%
2022/09/13	3	63.80	4	64.10	63.80	-1	3,959	-0.03%
2022/09/12	2	63.70	7	63.67	64.00	-5	4,009	-0.12%
2022/09/08	4	62.25	3	62.97	63.40	1	4,031	0.02%
2022/09/07	4	61.63	7	62.30	62.20	-3	4,061	-0.07%
2022/09/06	14.3	63.12	5	61.98	61.70	9.3	4,059	0.23%
2022/09/05	3	67.63	5	67.66	66.80	-2	3,998	-0.05%
2022/09/02	6	66.92	6	67.43	67.60	0	3,988	0.00%
2022/09/01	2	67.45	1	68.30	66.90	1	4,277	0.02%
2022/08/31	3	66.60	4	66.60	67.00	-1	4,229	-0.02%
2022/08/30	17	67.78	13	67.98	67.50	4	4,282	0.09%
2022/08/29	2.2	66.07	2	66.75	67.10	0.2	4,095	0.00%
2022/08/26	7	65.80	22.5	66.83	67.90	-15.5	4,048	-0.38%
2022/08/25	0	0.00	8.3	63.68	63.90	-8.3	3,867	-0.21%
2022/08/24	6	61.80	0	0.00	61.60	6	3,951	0.15%
2022/08/23	5.3	62.32	1	62.30	62.50	4.3	4,030	0.11%
2022/08/22	1	61.90	2.1	61.60	61.30	-1.1	4,272	-0.03%
2022/08/19	8	64.11	2	64.05	63.50	6	4,641	0.13%
2022/08/18	0	64.70	1	63.40	64.70	-1	4,942	-0.02%
2022/08/16	5	65.70	3	64.53	64.50	2	4,932	0.04%
2022/08/15	1	64.60	1	65.20	65.10	0	4,910	0.00%
2022/08/12	2	63.40	0	0.00	64.60	2	4,905	0.04%
2022/08/11	1.6	64.12	1	64.00	63.30	0.6	4,915	0.01%
2022/08/10	0	63.80	2	63.30	63.40	-2	4,972	-0.04%
2022/08/09	0	0.00	4	60.90	61.70	-4	4,930	-0.08%
2022/08/08	2	58.25	2	58.65	58.50	0	4,971	0.00%
2022/08/05	0	0.00	2	59.20	59.40	-2	4,972	-0.04%
2022/08/04	0	0.00	1	57.60	57.60	-1	5,022	-0.02%
2022/08/03	3	57.07	0	0.00	56.70	3	5,094	0.06%
2022/08/02	7	59.79	18	60.45	58.00	-11	5,094	-0.22%
2022/08/01	0	0.00	1	64.90	64.40	-1	5,074	-0.02%
2022/07/28	1	63.80	0	0.00	63.30	1	5,134	0.02%
2022/07/27	2	64.15	0	0.00	64.20	2	5,163	0.04%
2022/07/26	4	65.43	14	66.17	64.60	-10	5,189	-0.19%
2022/07/25	0	0.00	1	65.90	66.50	-1	5,201	-0.02%
2022/07/22	2	64.20	1	67.00	64.50	1	5,287	0.02%
2022/07/21	1	65.80	0	0.00	65.70	1	5,437	0.02%
2022/07/20	2	65.20	1	67.00	64.30	1	5,612	0.02%
2022/07/18	1	64.50	1	65.30	65.30	0	5,798	0.00%
2022/07/15	7	63.77	6	64.70	64.80	1	6,115	0.02%
2022/07/13	0	0.00	1	62.00	60.30	-1	6,449	-0.02%
2022/07/12	1	60.30	1	60.30	59.80	0	6,687	0.00%
2022/07/11	5	62.20	5	61.62	62.00	0	6,828	0.00%
2022/07/08	13	61.75	0	0.00	61.60	13	7,490	0.17%
2022/07/07	6	57.32	6	60.38	60.70	0	8,395	0.00%
2022/07/06	0	0.00	2	55.25	55.30	-2	8,777	-0.02%
2022/07/05	4	54.23	5	55.38	55.80	-1	9,221	-0.01%
2022/07/04	2	53.60	2	54.45	53.70	0	9,515	0.00%
2022/07/01	4	56.53	4	55.45	54.00	0	9,539	0.00%
2022/06/30	1	59.40	3	59.30	59.10	-2	9,538	-0.02%
2022/06/29	2	60.45	0	0.00	61.40	2	9,548	0.02%
2022/06/28	2.3	60.62	1	60.60	61.40	1.3	9,557	0.01%
2022/06/27	1	61.70	2	61.60	62.20	-1	9,604	-0.01%
2022/06/24	17	60.50	1	59.00	58.70	16	9,838	0.16%
2022/06/23	7	59.96	8	59.21	59.00	-1	9,985	-0.01%
2022/06/22	3	60.50	0	0.00	60.00	3	9,979	0.03%
2022/06/21	1	62.00	2	62.65	63.80	-1	9,996	-0.01%
2022/06/20	1	61.20	1	61.60	60.90	0	9,971	0.00%
2022/06/17	1	65.10	4	64.83	65.80	-3	9,909	-0.03%
2022/06/16	8	67.14	6	65.35	64.50	2	9,867	0.02%
2022/06/15	1	66.80	1	67.20	65.90	0	9,815	0.00%
2022/06/13	1	67.10	1	67.00	66.20	0	9,731	0.00%
2022/06/10	29	69.20	27	68.83	68.60	2	9,675	0.02%
2022/06/09	0	66.90	5	67.02	67.50	-5	9,317	-0.05%
2022/06/08	3	66.43	4	67.28	66.90	-1	9,253	-0.01%
2022/06/07	7	66.39	14	66.06	66.60	-7	9,139	-0.08%
2022/06/06	6	64.20	5	64.60	65.00	1	9,048	0.01%
2022/06/02	1	64.10	0	0.00	63.90	1	9,019	0.01%
2022/06/01	7	67.71	8	66.31	65.80	-1	8,956	-0.01%
2022/05/31	0	0.00	11	66.30	66.00	-11	8,845	-0.12%
2022/05/30	32	66.73	14	66.91	67.10	18	8,775	0.21%
2022/05/27	11	65.64	11	64.95	65.60	0	8,519	0.00%
2022/05/26	7	63.24	6.1	64.10	62.40	0.9	8,117	0.01%
2022/05/24	0	0.00	1	57.40	57.10	-1	7,742	-0.01%
2022/05/20	2	59.65	1	59.70	59.30	1	7,865	0.01%
2022/05/19	5	59.44	9	59.33	59.50	-4	7,835	-0.05%
2022/05/18	34	59.62	34	58.74	59.00	0	7,786	0.00%
2022/05/16	8	56.30	10	57.36	57.00	-2	7,643	-0.03%
2022/05/13	2	53.70	0	0.00	53.70	2	7,512	0.03%
2022/05/12	9.1	54.52	10	52.96	52.70	-0.9	7,495	-0.01%
2022/05/11	6	56.53	6	56.77	55.00	0	7,419	0.00%
2022/05/10	2	55.90	1	56.60	56.50	1	7,340	0.01%
2022/05/09	3	59.47	5	58.30	57.30	-2	7,300	-0.03%
2022/05/06	12	61.59	6	61.67	61.60	6	7,191	0.08%
2022/05/05	2	63.80	5	63.80	63.50	-3	7,146	-0.04%
2022/05/04	1	61.80	3	62.03	62.00	-2	7,084	-0.03%
2022/05/03	4	61.53	1.4	61.74	61.70	2.6	7,054	0.04%
2022/04/29	4	63.45	0	0.00	62.40	4	7,021	0.06%
2022/04/27	3	63.50	0	0.00	62.70	3	6,875	0.04%
2022/04/26	1	64.60	4	66.53	68.00	-3	6,673	-0.04%
2022/04/25	2	64.55	1	65.30	63.60	1	6,488	0.02%
2022/04/22	4	68.45	0	0.00	67.50	4	6,385	0.06%
2022/04/21	13	73.23	8.4	71.86	71.50	4.6	6,297	0.07%
2022/04/20	5.4	69.26	5	70.16	69.70	0.4	5,970	0.01%
2022/04/19	5	70.82	6	71.20	69.20	-1	5,891	-0.02%
2022/04/18	8.2	67.80	14	68.93	67.40	-5.8	5,820	-0.10%
2022/04/15	11	74.09	3	73.40	74.00	8	5,625	0.14%
2022/04/14	76.2	75.48	75	74.84	75.50	1.2	5,488	0.02%
2022/04/13	27	74.16	57	73.41	73.60	-30	4,810	-0.62%
2022/04/12	11	68.71	15	71.55	73.20	-4	3,814	-0.10%
2022/04/11	34	67.28	3.1	66.15	66.60	30.9	3,420	0.90%
2022/04/08	0	0.00	13	66.50	66.50	-13	3,033	-0.43%
2022/04/07	2	62.50	3	62.10	60.50	-1	2,749	-0.04%
2022/04/06	1	63.00	4	63.58	64.00	-3	2,757	-0.11%
2022/04/01	2	60.40	4	61.90	62.70	-2	2,840	-0.07%
2022/03/31	2	61.80	1	62.50	61.80	1	3,164	0.03%
2022/03/30	2	61.90	4	62.30	62.20	-2	3,560	-0.06%
2022/03/29	9	62.66	3	63.03	62.30	6	3,528	0.17%
2022/03/28	7	61.79	7	62.11	63.20	0	3,308	0.00%
2022/03/24	0	0.00	3	58.93	59.70	-3	3,156	-0.10%
2022/03/21	0	0.00	1	56.20	55.70	-1	3,386	-0.03%
2022/03/16	1	52.50	1	52.60	52.20	0	3,595	0.00%
2022/03/15	1	52.30	1	51.90	51.80	0	3,713	0.00%
2022/03/11	1	54.80	0	0.00	54.10	1	4,009	0.02%
2022/03/10	0	0.00	2	54.90	54.80	-2	4,180	-0.05%
2022/03/09	0	0.00	1	53.00	53.50	-1	4,394	-0.02%
2022/03/08	1	52.70	9	52.26	52.20	-8	5,159	-0.16%
2022/03/07	6	54.53	6	54.20	53.90	0	5,661	0.00%
2022/03/03	1	57.70	6	57.40	56.50	-5	6,041	-0.08%
2022/03/02	6	55.28	1	55.60	55.90	5	6,549	0.08%
2022/02/25	1	54.80	1	55.80	55.20	0	7,142	0.00%
2022/02/24	2	55.00	1	54.60	54.30	1	8,038	0.01%
2022/02/23	7	57.99	7	57.47	57.80	0	8,417	0.00%
2022/02/22	1	58.60	1	59.20	57.80	0	8,484	0.00%
2022/02/16	1	55.10	0	0.00	55.10	1	9,220	0.01%
2022/02/14	2	54.30	6	54.35	54.00	-4	9,233	-0.04%
2022/02/10	2	57.20	0	0.00	56.70	2	9,265	0.02%
2022/02/09	2	57.75	1	58.00	57.90	1	9,275	0.01%
2022/02/08	3	57.20	1	57.20	57.40	2	9,285	0.02%
2022/02/07	2	55.10	0	0.00	55.20	2	9,302	0.02%
2022/01/25	2	53.85	2	53.30	53.20	0	9,462	0.00%
2022/01/24	2	53.05	8	52.84	55.90	-6	9,534	-0.06%
2022/01/21	1	55.60	0	0.00	54.40	1	9,649	0.01%
2022/01/20	1	57.00	2	56.70	57.00	-1	9,886	-0.01%
2022/01/19	2	57.40	2.1	57.69	57.30	-0.1	9,961	0.00%
2022/01/18	1	59.00	3	59.00	58.10	-2	9,997	-0.02%
2022/01/17	2	56.20	1	57.30	57.80	1	10,002	0.01%
2022/01/14	8	56.35	8	57.01	56.00	0	9,985	0.00%
2022/01/13	7	60.01	4	59.50	59.30	3	9,945	0.03%
2022/01/12	2	61.90	2	60.25	60.10	0	9,908	0.00%
2022/01/11	1.1	63.09	6	63.48	62.10	-4.9	9,860	-0.05%
2022/01/10	1	60.60	6	60.55	61.30	-5	9,615	-0.05%
2022/01/07	8	59.19	9	58.61	58.20	-1	9,535	-0.01%
2022/01/06	0	0.00	0.1	60.80	60.80	-0.1	9,486	0.00%
2022/01/05	0	0.00	0.3	61.00	60.70	-0.3	9,463	0.00%
2022/01/04	3	61.10	3.1	61.37	61.10	-0.1	9,427	0.00%
2022/01/03	8	61.23	9	62.53	61.00	-1	9,315	-0.01%
2021/12/30	9	63.21	1	63.20	63.10	8	9,230	0.09%
2021/12/29	4	63.40	0	0.00	63.80	4	9,202	0.04%
2021/12/28	9	66.00	5	65.96	64.30	4	9,157	0.04%
2021/12/27	17.4	66.66	6	66.28	65.30	11.4	9,033	0.13%
2021/12/24	2	68.70	35	70.85	70.90	-33	8,684	-0.38%
2021/12/23	7	64.10	1	64.20	64.50	6	8,269	0.07%
2021/12/22	1	63.50	5	65.42	63.50	-4	8,247	-0.05%
2021/12/21	3	62.67	3	63.23	63.00	0	8,198	0.00%
2021/12/20	1	63.00	0.3	63.10	63.00	0.7	8,163	0.01%
2021/12/17	13	63.16	0	0.00	63.10	13	8,136	0.16%
2021/12/16	1	65.70	1	66.10	65.30	0	8,079	0.00%
2021/12/15	2	67.70	2	67.85	65.70	0	8,003	0.00%
2021/12/14	9	65.39	4.8	64.26	63.30	4.2	7,806	0.05%
2021/12/13	3.1	65.56	0	0.00	65.60	3.1	7,737	0.04%
2021/12/10	0	0.00	2.2	67.00	67.50	-2.2	7,674	-0.03%
2021/12/09	6.3	68.17	4	68.23	66.90	2.3	7,595	0.03%
2021/12/08	0	0.00	3	68.80	67.50	-3	7,499	-0.04%
2021/12/07	5.2	70.38	1	71.20	69.00	4.2	7,420	0.06%
2021/12/06	2.3	70.35	6.5	71.67	72.20	-4.2	7,241	-0.06%
2021/12/03	9.7	69.13	3	69.27	69.70	6.7	7,093	0.09%
2021/12/02	19.3	70.21	44	68.43	69.40	-24.7	6,885	-0.36%
2021/12/01	71	67.39	42.1	68.18	68.70	28.9	6,133	0.47%
2021/11/30	12	62.93	9	63.56	62.50	3	5,616	0.05%
2021/11/29	13	62.68	16	60.59	61.00	-3	5,450	-0.06%
2021/11/26	11	65.43	9	65.40	64.50	2	5,219	0.04%
2021/11/25	2	63.70	6	63.42	63.50	-4	4,685	-0.09%
2021/11/24	8.1	63.95	7.2	64.06	64.40	0.9	4,526	0.02%
2021/11/23	14.1	63.06	14	63.39	63.60	0.1	4,102	0.00%
2021/11/22	6	57.70	7.2	58.10	60.90	-1.2	3,228	-0.04%
2021/11/19	12.3	54.24	9	54.28	55.40	3.3	2,843	0.12%
2021/11/18	10	56.33	10.2	55.46	54.60	-0.2	2,760	-0.01%
2021/11/17	26	55.55	14	55.21	54.60	12	2,557	0.47%
2021/11/16	1.3	52.13	20	53.28	53.30	-18.7	2,341	-0.80%
2021/11/15	0	0.00	9	48.63	50.90	-9	2,004	-0.45%
2021/11/11	5	46.02	0	0.00	45.80	5	1,971	0.25%
2021/11/10	4	45.86	4	46.24	46.60	0	2,014	0.00%
2021/11/09	3	47.00	3	47.70	46.00	0	2,018	0.00%
2021/11/08	4	46.18	3	46.60	46.10	1	2,002	0.05%
2021/11/03	5	47.32	5	48.90	47.30	0	2,143	0.00%
2021/11/02	10	49.92	1	48.00	49.00	9	2,193	0.41%
2021/11/01	2	50.30	7	50.24	51.50	-5	2,116	-0.24%
2021/10/29	8	50.07	9	49.69	49.95	-1	2,034	-0.05%
2021/10/28	12	48.07	5	48.05	48.50	7	1,901	0.37%
2021/10/27	0	0.00	6	46.28	47.05	-6	1,658	-0.36%
2021/10/25	0	0.00	1	42.35	42.25	-1	1,633	-0.06%
2021/10/21	1	41.90	0	0.00	41.05	1	1,746	0.06%
2021/10/18	0	0.00	1	39.10	39.35	-1	2,169	-0.05%
2021/10/15	0	0.00	5	38.90	39.00	-5	2,275	-0.22%
2021/10/08	1	39.00	0	0.00	39.10	1	2,613	0.04%
2021/10/04	1	36.70	0	0.00	36.20	1	3,454	0.03%
2021/10/01	1	38.60	2	39.30	37.80	-1	3,540	-0.03%
2021/09/30	0	0.00	4	39.20	40.00	-4	3,625	-0.11%
2021/09/29	2	40.00	0	0.00	39.15	2	3,749	0.05%
2021/09/28	4	41.75	20	41.31	41.05	-16	4,146	-0.39%
2021/09/24	2	42.85	6	42.65	42.40	-4	4,507	-0.09%
2021/09/22	10	41.87	0	0.00	41.55	10	5,392	0.19%
2021/09/16	5	42.24	0	0.00	42.00	5	5,720	0.09%
2021/09/14	1	43.20	1	43.05	42.70	0	5,808	0.00%
2021/09/13	11	43.87	0	0.00	43.60	11	5,814	0.19%
2021/09/07	3	41.82	1	40.70	41.30	2	5,808	0.03%
2021/09/06	2	42.60	2	43.40	41.60	0	5,814	0.00%
2021/09/02	1	43.85	0	0.00	43.50	1	5,836	0.02%
2021/09/01	1	44.20	1	44.35	44.35	0	5,856	0.00%
2021/08/26	2	45.20	0	0.00	45.60	2	5,970	0.03%
2021/08/25	2	44.50	0	0.00	45.15	2	6,121	0.03%
2021/08/20	2	41.80	9	43.20	43.70	-7	6,178	-0.11%
2021/08/17	0	0.00	2	43.20	41.95	-2	6,245	-0.03%
2021/08/16	1	43.20	1	43.35	43.40	0	6,256	0.00%
2021/08/12	1	47.80	0	0.00	48.45	1	6,226	0.02%
2021/08/11	7	48.78	1	47.70	47.95	6	6,256	0.10%
2021/08/09	2	52.95	0	0.00	50.80	2	6,225	0.03%
2021/08/06	0	0.00	6	52.65	52.40	-6	6,176	-0.10%
2021/08/05	0	0.00	2	51.40	50.70	-2	6,140	-0.03%
2021/08/04	1	49.30	2	49.65	49.55	-1	6,171	-0.02%
2021/08/03	0	0.00	2	50.10	49.90	-2	6,229	-0.03%
2021/08/02	2	49.80	0	0.00	49.45	2	6,268	0.03%
2021/07/30	2	51.45	5	50.90	50.10	-3	6,300	-0.05%
2021/07/29	3	52.37	4	51.58	51.90	-1	6,386	-0.02%
2021/07/28	10	49.32	2	50.00	49.90	8	6,426	0.12%
2021/07/27	1	53.00	1	51.70	51.70	0	6,456	0.00%
2021/07/26	2	54.90	0	0.00	54.50	2	6,436	0.03%
2021/07/23	7	53.73	1	54.00	53.40	6	6,387	0.09%
2021/07/22	48	52.40	45	53.05	53.20	3	6,320	0.05%
2021/07/21	13	51.54	19	50.69	50.00	-6	6,182	-0.10%
2021/07/20	2	51.00	0	0.00	49.10	2	6,134	0.03%
2021/07/19	1	51.70	1	53.40	52.80	0	6,092	0.00%
2021/07/15	2	52.30	0	0.00	53.10	2	6,083	0.03%
2021/07/14	0	0.00	5	52.84	53.60	-5	6,087	-0.08%
2021/07/13	7	57.61	9.1	58.57	53.50	-2.1	5,965	-0.03%
2021/07/12	5	54.52	8	54.29	55.20	-3	5,552	-0.05%
2021/07/09	2	52.30	1	52.80	52.00	1	5,479	0.02%
2021/07/08	12	53.47	14	53.10	53.10	-2	5,582	-0.04%
2021/07/07	2	52.20	20	51.90	52.50	-18	5,680	-0.32%
2021/07/06	8	54.18	10	53.84	53.90	-2	5,744	-0.03%
2021/07/05	30	57.25	24	58.03	55.60	6	6,053	0.10%
2021/07/02	3	52.87	2	53.90	53.70	1	5,760	0.02%
2021/07/01	6	53.85	0	0.00	51.80	6	5,710	0.11%
2021/06/30	32	53.26	64	53.11	51.70	-32	5,613	-0.57%
2021/06/29	72	51.60	43	52.35	53.00	29	5,216	0.56%
2021/06/28	3	45.80	5	47.25	48.20	-2	4,931	-0.04%
2021/06/25	2	45.40	7	45.59	45.20	-5	4,869	-0.10%
2021/06/24	9	43.02	8	42.63	42.65	1	4,807	0.02%
2021/06/23	8	43.20	5	43.23	43.35	3	4,998	0.06%
2021/06/22	0	0.00	1	40.80	40.55	-1	5,121	-0.02%
2021/06/21	5	40.42	0	0.00	40.25	5	5,428	0.09%
2021/06/18	3	42.57	0	0.00	42.25	3	5,655	0.05%
2021/06/16	2	42.00	2	42.15	41.80	0	6,504	0.00%
2021/06/15	2	42.45	0	0.00	42.60	2	6,967	0.03%
2021/06/11	0	0.00	2	43.00	43.00	-2	7,247	-0.03%
2021/06/10	0	0.00	1	42.25	42.45	-1	7,343	-0.01%
2021/06/09	2	42.85	0	0.00	42.30	2	7,583	0.03%
2021/06/07	1	42.35	0	0.00	42.30	1	7,944	0.01%
2021/06/04	5	44.13	0	0.00	43.30	5	8,120	0.06%
2021/06/03	2	45.93	2	45.58	45.40	0	8,179	0.00%
2021/06/02	3	46.10	2	46.18	46.00	1	8,309	0.01%
2021/06/01	0	0.00	1	44.85	44.85	-1	8,976	-0.01%
2021/05/28	0	0.00	1	40.70	40.55	-1	9,482	-0.01%
2021/05/27	2	40.00	1	39.80	39.70	1	9,565	0.01%
2021/05/26	2	40.85	2	41.10	40.30	0	9,776	0.00%
2021/05/25	0	0.00	4	40.35	40.90	-4	9,802	-0.04%
2021/05/21	6	37.68	2	37.70	37.70	4	9,889	0.04%
2021/05/20	4	37.23	2	38.20	36.80	2	10,309	0.02%
2021/05/18	1	36.20	2	35.00	36.95	-1	10,627	-0.01%
2021/05/17	3	34.60	3	37.20	33.60	0	10,660	0.00%
2021/05/14	11	38.56	3	40.07	37.30	8	10,695	0.07%
2021/05/13	3	37.37	2	38.05	39.25	1	11,093	0.01%
2021/05/12	5	39.76	5	37.62	37.65	0	11,148	0.00%
2021/05/11	5	41.63	1	40.60	40.05	4	11,112	0.04%
2021/05/10	0	0.00	1	44.70	44.05	-1	11,098	-0.01%
2021/05/07	8	45.05	16	45.77	47.05	-8	11,149	-0.07%
2021/05/06	17	46.47	3	45.42	44.75	14	11,378	0.12%
2021/05/05	7	46.21	1	47.10	46.30	6	11,324	0.05%
2021/05/03	7	47.69	6	48.20	45.90	1	11,200	0.01%
2021/04/29	6	46.80	10	47.57	46.50	-4	11,190	-0.04%
2021/04/28	1	51.60	0	0.00	49.05	1	11,251	0.01%
2021/04/27	0	0.00	1	49.70	49.60	-1	11,282	-0.01%
2021/04/26	2	51.35	1	51.20	50.90	1	11,428	0.01%
2021/04/23	2	50.30	2	51.80	51.80	0	11,440	0.00%
2021/04/22	7	51.89	5	51.58	48.35	2	11,440	0.02%
2021/04/21	0	0.00	1	52.10	52.00	-1	11,443	-0.01%
2021/04/20	1	53.60	3	54.03	52.70	-2	11,510	-0.02%
2021/04/19	3	54.30	4	52.00	52.80	-1	11,599	-0.01%
2021/04/16	0	0.00	15	54.37	53.30	-15	12,033	-0.12%
2021/04/15	1	54.10	110	54.08	53.90	-109	12,196	-0.89%	大賣/鉅額交易
2021/04/14	0	0.00	13	54.88	54.30	-13	12,283	-0.11%
2021/04/13	2.1	55.82	2	59.80	54.00	0.1	12,165	0.00%
2021/04/12	10	57.00	9	57.04	57.80	1	12,098	0.01%
2021/04/09	32	56.68	14	57.13	55.00	18	11,967	0.15%
2021/04/08	11	52.75	0	0.00	53.60	11	11,780	0.09%
2021/04/07	10	48.70	7	47.71	48.75	3	11,697	0.03%
2021/04/06	13	47.40	8	47.00	47.00	5	11,563	0.04%
2021/04/01	1	45.80	0	0.00	46.65	1	11,490	0.01%
2021/03/31	1	45.30	1	45.55	45.65	0	11,387	0.00%
2021/03/30	0	0.00	1	47.15	46.30	-1	11,287	-0.01%
2021/03/29	0	0.00	1	46.15	46.30	-1	11,174	-0.01%
2021/03/26	6	47.80	2	47.85	47.10	4	11,115	0.04%
2021/03/25	3	45.68	7	46.16	47.05	-4	10,893	-0.04%
2021/03/24	7	46.84	12	47.15	45.75	-5	10,731	-0.05%
2021/03/23	5	44.85	6	45.47	44.65	-1	10,402	-0.01%
2021/03/22	1	47.85	20	47.12	47.30	-19	10,138	-0.19%
2021/03/19	11	42.11	4	43.00	44.00	7	9,616	0.07%
2021/03/18	7	40.34	7	40.14	40.00	0	9,244	0.00%
2021/03/17	116	38.65	5	39.12	40.00	111	8,766	1.27%	大買/鉅額交易
2021/03/16	5	36.13	2	35.83	36.40	3	8,468	0.04%
2021/03/15	1	36.80	3	35.73	36.00	-2	8,353	-0.02%
2021/03/12	4	33.91	6	34.02	34.60	-2	8,105	-0.02%
2021/03/11	3	31.78	3	31.92	32.20	0	7,787	0.00%
2021/03/10	18	31.43	14	31.79	32.00	4	7,704	0.05%
2021/03/09	1	30.95	11	30.14	30.75	-10	7,531	-0.13%
2021/03/08	13	30.17	10	30.20	29.85	3	7,595	0.04%
2021/03/05	18	33.18	15	30.79	30.30	3	7,445	0.04%
2021/03/04	17	32.13	20	32.31	32.65	-3	6,603	-0.05%
2021/03/02	0	0.00	1	29.00	29.00	-1	6,055	-0.02%
2021/02/26	9	29.34	39	28.89	29.10	-30	5,976	-0.50%
2021/02/25	2	27.88	1	28.15	27.70	1	5,739	0.02%
2021/02/24	1	28.30	0	0.00	28.00	1	5,692	0.02%
2021/02/23	2	28.30	4	28.74	28.60	-2	5,610	-0.04%
2021/02/22	8	29.79	2	29.70	29.90	6	5,484	0.11%
2021/02/19	2	27.55	1	28.45	28.50	1	5,051	0.02%
2021/02/18	0	0.00	2	24.83	25.95	-2	4,792	-0.04%
2021/02/17	1	24.45	0	0.00	24.70	1	4,662	0.02%
2021/02/05	0	0.00	1	24.30	23.80	-1	4,594	-0.02%
2021/02/04	3	25.08	6	25.35	24.70	-3	4,499	-0.07%
2021/02/01	9	21.99	1	21.05	21.20	8	3,880	0.21%
2021/01/29	8	23.41	4	23.26	23.00	4	3,824	0.10%
2021/01/28	17	24.78	19	24.31	24.15	-2	3,743	-0.05%
2021/01/26	5	22.70	0	0.00	22.60	5	3,390	0.15%
2021/01/21	1	23.70	0	0.00	23.80	1	3,261	0.03%
2021/01/20	0	0.00	11	22.75	22.40	-11	3,108	-0.35%
2021/01/19	1	24.65	0	0.00	24.30	1	3,019	0.03%
2021/01/18	0	0.00	1	23.00	23.00	-1	2,828	-0.04%
2021/01/15	1	22.65	0	0.00	22.15	1	2,825	0.04%
2021/01/14	0	0.00	1	23.20	23.15	-1	2,767	-0.04%
2021/01/13	0	0.00	20	25.00	23.70	-20	2,698	-0.74%
2021/01/12	0	0.00	4	24.41	23.75	-4	2,586	-0.15%
2021/01/11	10	25.22	1	24.20	25.90	9	2,403	0.37%
2021/01/08	0	0.00	20	23.80	23.80	-20	1,892	-1.06%
2021/01/07	1	20.70	17	21.35	21.65	-16	1,690	-0.95%
2021/01/06	0	0.00	13	19.55	19.70	-13	1,515	-0.86%
2021/01/05	3	20.90	22	21.12	20.25	-19	1,476	-1.29%
2021/01/04	1	19.85	0	0.00	20.10	1	1,344	0.07%
2020/12/31	13	20.54	13	20.31	20.15	0	1,318	0.00%
2020/12/09	0	0.00	2	19.33	19.45	-2	1,086	-0.18%
2020/12/08	0	0.00	24	19.28	19.20	-24	1,091	-2.20%
2020/12/04	6	19.61	0	0.00	19.65	6	1,086	0.55%
2020/12/02	1	20.10	0	0.00	20.05	1	1,096	0.09%
2020/11/26	0	0.00	2	19.45	19.50	-2	1,145	-0.17%
2020/11/16	3	18.45	0	0.00	18.35	3	1,542	0.19%
2020/11/05	0	0.00	1	18.40	18.20	-1	2,388	-0.04%
2020/11/03	1	17.60	0	0.00	18.00	1	2,407	0.04%
2020/10/23	21	19.57	8	19.97	19.75	13	2,516	0.52%
2020/10/22	0	0.00	1	19.00	19.30	-1	2,465	-0.04%
2020/10/21	6	18.88	5	18.80	19.10	1	2,462	0.04%
2020/10/15	8	18.60	0	0.00	18.55	8	2,903	0.28%
2020/10/08	2	18.35	16	18.70	18.40	-14	2,991	-0.47%
2020/10/07	0	0.00	8	18.56	18.60	-8	3,124	-0.26%
2020/09/25	5	17.90	0	0.00	17.80	5	3,508	0.14%
2020/09/21	1	19.80	10	20.00	19.65	-9	3,505	-0.26%
2020/09/18	12	19.93	2	19.80	19.70	10	3,495	0.29%
2020/09/17	0	0.00	3	19.92	20.30	-3	3,408	-0.09%
2020/09/11	1	18.60	0	0.00	18.50	1	3,366	0.03%
2020/09/10	1	18.75	0	0.00	18.75	1	3,366	0.03%
2020/09/08	2	19.33	0	0.00	19.25	2	3,446	0.06%
2020/09/07	6	20.33	0	0.00	19.90	6	3,435	0.17%
2020/09/04	3	20.72	1	20.60	20.60	2	3,416	0.06%
2020/09/03	1	21.25	1	20.85	21.25	0	3,396	0.00%
2020/09/02	2	21.35	19	21.34	21.00	-17	3,374	-0.50%
2020/09/01	1	20.10	1	20.40	20.65	0	3,278	0.00%
2020/08/31	24	20.46	6	20.40	20.45	18	3,376	0.53%
2020/08/26	1	19.50	0	0.00	19.50	1	3,200	0.03%
2020/08/21	0	0.00	1	18.85	18.90	-1	3,077	-0.03%
2020/08/20	3	18.65	6	18.83	18.65	-3	3,028	-0.10%
2020/08/19	11	21.31	17	21.70	20.70	-6	2,986	-0.20%
2020/08/18	20	20.96	5	20.56	21.15	15	2,624	0.57%
2020/08/14	2	19.05	10	19.20	19.10	-8	2,428	-0.33%
2020/08/13	1	19.10	0	0.00	18.80	1	2,389	0.04%
2020/08/12	1	19.05	1	19.05	19.20	0	2,342	0.00%
2020/08/11	7	18.88	15	18.95	18.40	-8	2,284	-0.35%
2020/08/07	0	0.00	6	18.08	18.30	-6	2,169	-0.28%
2020/08/06	4	17.95	1	18.00	17.85	3	2,173	0.14%
2020/08/05	2	18.55	0	0.00	18.60	2	2,165	0.09%
2020/07/31	0	0.00	2	17.45	17.40	-2	2,099	-0.10%
2020/07/23	0	0.00	5	18.82	18.70	-5	2,335	-0.21%
2020/07/22	2	18.78	0	0.00	19.00	2	2,319	0.09%
2020/07/21	10	19.44	4	19.45	19.30	6	2,253	0.27%
2020/07/13	0	0.00	7	18.23	18.35	-7	1,729	-0.40%
2020/07/09	5	18.24	9	18.55	18.00	-4	1,714	-0.23%
2020/07/08	63	19.36	57	19.18	19.10	6	1,666	0.36%
2020/07/07	30	18.30	10	18.40	18.55	20	1,508	1.33%
2020/07/06	2	17.95	0	0.00	17.85	2	1,452	0.14%
2020/06/30	0	0.00	2	16.95	17.00	-2	1,418	-0.14%
2020/06/22	20	17.40	0	0.00	17.25	20	1,430	1.40%
2020/06/18	7	17.32	0	0.00	17.30	7	1,429	0.49%
2020/06/16	3	17.68	1	17.75	17.60	2	1,434	0.14%
2020/06/05	0	0.00	1	19.40	18.20	-1	1,342	-0.07%
2020/05/06	0	0.00	2	17.65	17.60	-2	1,875	-0.11%
2020/05/05	0	0.00	1	19.00	18.05	-1	1,949	-0.05%
2020/05/04	7	18.41	5	18.15	18.40	2	2,071	0.10%
2020/04/30	0	0.00	1	18.05	18.20	-1	2,029	-0.05%
2020/04/27	10	14.60	0	0.00	14.65	10	1,914	0.52%
2020/04/23	0	0.00	2	14.40	14.10	-2	1,916	-0.10%
2020/04/16	1	14.50	0	0.00	14.50	1	1,939	0.05%
2020/04/15	2	14.70	0	0.00	14.85	2	1,942	0.10%
2020/03/26	0	0.00	1	12.25	12.40	-1	2,266	-0.04%
2020/03/25	1	11.85	8	12.01	11.90	-7	2,260	-0.31%
2020/03/23	6	10.39	0	0.00	10.45	6	2,242	0.27%
2020/03/02	3	17.68	0	0.00	17.70	3	1,996	0.15%
2020/02/27	3	18.48	0	0.00	17.35	3	1,960	0.15%
2020/02/25	3	18.68	2	19.00	18.75	1	1,885	0.05%
2020/02/24	0	0.00	1	19.05	19.00	-1	1,866	-0.05%
2020/02/20	0	0.00	3	20.15	19.70	-3	1,812	-0.17%
2020/02/19	0	0.00	2	19.40	19.45	-2	1,702	-0.12%
2020/02/18	0	0.00	3	18.97	18.70	-3	1,619	-0.19%
2020/02/17	2	18.75	0	0.00	18.60	2	1,582	0.13%
2020/02/13	2	19.38	0	0.00	19.00	2	1,531	0.13%
2020/02/11	5	19.00	6	19.41	19.85	-1	1,418	-0.07%
2020/02/10	0	0.00	2	19.93	18.80	-2	1,343	-0.15%
2020/02/07	1	18.70	0	0.00	18.50	1	1,185	0.08%
2020/02/06	5	19.17	0	0.00	19.10	5	1,151	0.43%
2020/02/05	0	0.00	2	19.35	19.35	-2	1,052	-0.19%
2020/01/03	0	0.00	30	17.50	18.15	-30	563	-5.32%
2019/12/26	0	0.00	5	16.72	16.80	-5	332	-1.50%
2019/12/25	5	16.75	12	16.23	16.80	-7	303	-2.31%
2019/12/24	0	0.00	10	15.90	15.85	-10	248	-4.02%
2019/12/13	0	0.00	20	15.50	15.40	-20	334	-5.99%
2019/11/27	2	15.80	0	0.00	15.90	2	392	0.51%
2019/11/07	30	16.50	2	16.38	16.20	28	394	7.10%
2019/10/31	2	16.05	0	0.00	15.70	2	364	0.55%
2019/10/30	20	15.75	0	0.00	15.85	20	355	5.62%
2019/10/29	0	0.00	20	15.25	15.15	-20	343	-5.83%
2019/09/26	0	0.00	5	16.65	16.60	-5	377	-1.33%
2019/09/20	2	16.30	0	0.00	16.35	2	354	0.56%
2019/09/18	20	16.85	3	16.75	17.00	17	326	5.20%
2019/09/17	6	16.58	6	16.43	16.40	0	280	0.00%
2019/09/16	0	0.00	1	15.55	16.25	-1	241	-0.41%
2019/09/05	0	0.00	3	15.45	15.45	-3	241	-1.24%
2019/08/23	0	0.00	1	15.45	15.45	-1	241	-0.41%
2019/08/07	1	15.00	0	0.00	15.05	1	231	0.43%
2019/07/29	0	0.00	3	16.15	16.25	-3	231	-1.30%
2019/07/17	0	0.00	3	15.20	15.25	-3	227	-1.32%
2019/07/15	0	0.00	2	15.35	15.35	-2	233	-0.86%
2019/06/24	0	0.00	1	14.60	14.50	-1	276	-0.36%
2019/06/21	0	0.00	15	14.75	14.60	-15	279	-5.37%
2019/06/19	0	0.00	1	14.80	14.80	-1	291	-0.34%
2019/06/14	0	0.00	15	15.00	14.75	-15	297	-5.05%
2019/06/13	0	0.00	10	13.80	13.90	-10	292	-3.42%
2019/06/12	3	13.70	0	0.00	13.85	3	298	1.01%
2019/06/11	1	13.75	0	0.00	13.75	1	304	0.33%
2019/06/06	1	13.55	0	0.00	13.60	1	312	0.32%
2019/05/27	1	13.80	0	0.00	13.80	1	531	0.19%
2019/05/23	5	14.17	0	0.00	14.20	5	605	0.83%
2019/05/14	2	14.85	0	0.00	15.00	2	735	0.27%
2019/05/13	1	14.80	0	0.00	14.70	1	738	0.14%
2019/05/06	3	16.15	0	0.00	15.85	3	741	0.40%
2019/04/29	1	16.40	0	0.00	16.35	1	744	0.13%
2019/04/26	1	17.00	0	0.00	16.95	1	741	0.13%
2019/04/18	2	18.15	0	0.00	17.80	2	833	0.24%
2019/04/12	1	17.70	0	0.00	17.70	1	869	0.12%
2019/04/11	1	18.00	0	0.00	17.95	1	894	0.11%
2019/04/08	1	17.80	0	0.00	17.80	1	906	0.11%
2019/03/25	0	0.00	15	18.15	17.85	-15	1,068	-1.40%
2019/03/21	4	18.45	0	0.00	18.40	4	1,072	0.37%
2019/03/20	0	0.00	25	18.40	18.35	-25	1,115	-2.24%
2019/03/19	10	18.55	0	0.00	18.35	10	1,125	0.89%
2019/03/18	1	18.45	25	18.35	18.30	-24	1,184	-2.03%
2019/03/15	26	18.80	15	18.60	18.75	11	1,199	0.92%
2019/03/14	2	18.45	2	18.70	18.70	0	1,208	0.00%
2019/03/13	7	18.44	0	0.00	18.30	7	1,256	0.56%
2019/03/12	1	18.55	0	0.00	18.50	1	1,347	0.07%
2019/03/11	5	18.44	0	0.00	18.40	5	1,377	0.36%
2019/03/08	20	18.21	0	0.00	18.30	20	1,414	1.41%
2019/03/07	2	18.73	0	0.00	18.60	2	1,417	0.14%
2019/03/06	2	19.03	0	0.00	19.00	2	1,420	0.14%
2019/03/05	3	19.10	0	0.00	19.10	3	1,430	0.21%
2019/02/27	10	19.83	10	19.55	19.30	0	1,452	0.00%
2019/02/26	0	0.00	2	18.50	19.25	-2	1,396	-0.14%
2019/02/22	2	19.05	0	0.00	18.90	2	1,445	0.14%
2019/02/14	0	0.00	60	19.22	18.75	-60	1,437	-4.17%
2019/02/13	60	19.04	0	0.00	19.15	60	1,376	4.36%
2019/01/30	0	0.00	4	17.70	17.70	-4	1,354	-0.30%
2019/01/29	3	17.75	0	0.00	17.70	3	1,358	0.22%
2019/01/28	2	17.95	0	0.00	17.95	2	1,360	0.15%
2019/01/11	10	19.10	11	18.75	18.60	-1	1,387	-0.07%
2019/01/10	1	18.00	0	0.00	18.45	1	1,309	0.08%
2018/12/25	0	0.00	5	18.30	18.30	-5	1,235	-0.40%
2018/12/24	0	0.00	5	17.45	18.45	-5	1,170	-0.43%
2018/12/22	12	17.02	0	0.00	17.15	12	1,141	1.05%
2018/12/19	1	17.20	0	0.00	17.10	1	1,112	0.09%
2018/12/11	5	18.90	44	18.81	18.75	-39	1,026	-3.80%
2018/12/10	22	18.30	2	18.50	18.50	20	967	2.07%
2018/12/06	6	17.62	0	0.00	17.40	6	929	0.65%
2018/12/04	1	18.30	8	18.50	18.25	-7	799	-0.88%
2018/12/03	12	18.08	15	18.10	18.50	-3	773	-0.39%
2018/11/29	0	0.00	15	17.23	17.15	-15	727	-2.06%
2018/11/28	0	0.00	5	17.20	17.15	-5	716	-0.70%
2018/11/27	3	17.52	1	17.45	17.40	2	707	0.28%
2018/11/26	1	17.00	1	17.30	17.40	0	694	0.00%
2018/11/23	30	17.40	2	17.35	17.35	28	665	4.21%
2018/11/22	0	0.00	1	17.05	16.60	-1	584	-0.17%
2018/11/19	3	16.33	0	0.00	16.45	3	485	0.62%
2018/10/29	1	13.35	0	0.00	13.45	1	457	0.22%
2018/10/17	0	0.00	4	15.60	15.55	-4	527	-0.76%
2018/10/16	4	15.50	0	0.00	15.45	4	538	0.74%
2018/10/12	8	15.00	0	0.00	15.00	8	553	1.45%
2018/09/11	1	19.10	0	0.00	19.20	1	1,194	0.08%
2018/09/07	1	19.70	0	0.00	19.65	1	1,281	0.08%
2018/08/16	1	20.10	0	0.00	20.35	1	2,585	0.04%
2018/08/14	1	19.90	0	0.00	20.55	1	2,599	0.04%
2018/08/13	8	20.20	0	0.00	19.80	8	2,603	0.31%
2018/07/30	7	22.26	0	0.00	22.35	7	2,678	0.26%
2018/07/23	1	22.50	0	0.00	22.80	1	2,611	0.04%
2018/07/20	0	0.00	2	23.00	22.95	-2	2,622	-0.08%
2018/07/18	0	0.00	26	24.00	23.50	-26	2,671	-0.97%
2018/07/17	0	0.00	3	24.25	23.85	-3	2,673	-0.11%
2018/07/16	3	24.85	0	0.00	24.40	3	2,658	0.11%
2018/07/13	26	25.37	12	24.80	25.40	14	2,611	0.54%
2018/07/12	3	23.45	0	0.00	23.95	3	2,461	0.12%
2018/07/09	0	0.00	2	22.90	22.70	-2	2,417	-0.08%
2018/07/06	2	22.90	2	23.00	22.80	0	2,416	0.00%
2018/07/05	4	24.20	0	0.00	23.15	4	2,400	0.17%
2018/07/03	41	25.50	0	0.00	24.50	41	2,392	1.71%
2018/07/02	3	24.90	0	0.00	24.70	3	2,327	0.13%
2018/06/29	0	0.00	1	24.45	24.25	-1	2,296	-0.04%
2018/06/28	1	24.25	0	0.00	24.15	1	2,342	0.04%
2018/06/27	0	0.00	1	25.05	24.80	-1	2,361	-0.04%
2018/06/26	0	0.00	2	24.45	24.80	-2	2,336	-0.09%
2018/06/22	6	24.16	0	0.00	24.25	6	2,333	0.26%
2018/06/21	0	0.00	2	24.85	24.90	-2	2,327	-0.09%
2018/06/20	41	24.01	0	0.00	24.50	41	2,319	1.77%
2018/06/19	0	0.00	20	26.70	25.30	-20	2,297	-0.87%
2018/06/14	1	27.35	0	0.00	27.20	1	2,265	0.04%
2018/06/13	25	28.49	0	0.00	27.85	25	2,215	1.13%
2018/06/12	7	28.73	6	28.40	29.50	1	2,090	0.05%
2018/06/11	2	27.95	4	27.70	27.50	-2	1,835	-0.11%
2018/06/08	4	26.45	11	27.35	27.35	-7	1,631	-0.43%
2018/06/07	5	24.70	12	24.44	24.90	-7	1,526	-0.46%
2018/06/06	5	23.70	0	0.00	23.55	5	1,485	0.34%
2018/05/25	1	23.80	0	0.00	23.65	1	1,795	0.06%
2018/05/24	0	0.00	2	22.55	23.45	-2	1,776	-0.11%
2018/05/18	0	0.00	1	21.80	21.75	-1	1,772	-0.06%
2018/05/14	1	22.15	0	0.00	22.80	1	1,928	0.05%
2018/05/10	0	0.00	4	22.00	22.30	-4	1,953	-0.20%
2018/05/08	2	21.60	0	0.00	21.30	2	1,930	0.10%
2018/04/24	2	20.63	0	0.00	20.20	2	2,084	0.10%
2018/04/23	1	22.50	0	0.00	22.35	1	2,038	0.05%
2018/04/17	1	23.10	0	0.00	23.75	1	2,032	0.05%
2018/04/03	1	23.40	0	0.00	23.10	1	2,107	0.05%
2018/03/28	0	0.00	3	23.70	23.70	-3	2,051	-0.15%
2018/03/23	1	22.60	20	23.00	23.10	-19	2,039	-0.93%
2018/03/21	1	24.55	0	0.00	24.45	1	2,034	0.05%
2018/03/20	5	23.80	0	0.00	23.55	5	2,007	0.25%
2018/03/19	6	24.25	0	0.00	24.20	6	2,029	0.30%
2018/03/16	10	24.85	0	0.00	24.55	10	2,030	0.49%
2018/03/14	4	25.89	15	25.81	25.50	-11	2,026	-0.54%
2018/03/13	0	0.00	2	24.85	24.85	-2	1,925	-0.10%
2018/03/12	4	24.16	0	0.00	24.65	4	1,932	0.21%
2018/03/09	3	25.15	9	25.06	25.00	-6	1,901	-0.32%
2018/03/07	3	21.80	0	0.00	21.70	3	1,676	0.18%
2018/03/06	1	22.30	1	22.35	22.15	0	1,717	0.00%
2018/03/02	10	21.20	0	0.00	21.20	10	1,731	0.58%
2018/03/01	1	21.20	0	0.00	21.20	1	1,784	0.06%
2018/02/22	1	20.50	0	0.00	20.40	1	2,041	0.05%
2018/02/21	1	20.00	0	0.00	20.10	1	2,161	0.05%
2018/02/09	2	18.60	3	18.98	18.65	-1	2,805	-0.04%
2018/02/05	0	0.00	1	23.10	23.30	-1	2,826	-0.04%
2018/02/02	7	24.14	1	24.60	23.70	6	2,854	0.21%
2018/01/30	1	23.25	0	0.00	23.10	1	3,051	0.03%
2018/01/29	14	24.18	1	23.95	23.80	13	3,293	0.39%
2018/01/26	0	0.00	2	24.00	24.55	-2	3,259	-0.06%
2018/01/16	1	23.05	0	0.00	22.90	1	4,281	0.02%
2018/01/09	1	22.40	0	0.00	22.05	1	5,172	0.02%
2018/01/08	1	23.75	0	0.00	23.20	1	5,521	0.02%