精星 (8183)-日盛-文化券商分點個股進出

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
43.90
漲跌
▲0.50
漲幅
+1.15%
成交量
306張
產業
上櫃其他電子類股
338人加入追蹤

立即追蹤
本地時間:13:30

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－日盛-文化券商分點個股進出

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

日盛-文化券商分點個股進出
日盛-文化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
2023/04/07	6	54.77	14	54.94	55.10	-8	844	-0.95%
2023/04/06	6	53.70	6	53.90	53.90	0	835	0.00%
2023/03/31	2	53.80	4	53.75	53.90	-2	838	-0.24%
2023/03/30	0	0.00	4	53.75	53.50	-4	841	-0.48%
2023/03/29	6	53.37	2	54.10	53.50	4	846	0.47%
2023/03/28	4	53.73	2	54.80	53.60	2	868	0.23%
2023/03/27	4	54.65	4	55.15	54.60	0	870	0.00%
2023/03/24	4	54.75	4	54.95	54.80	0	879	0.00%
2023/03/23	4	54.85	4	55.10	54.80	0	878	0.00%
2023/03/22	2	55.30	2	55.30	55.20	0	879	0.00%
2023/03/21	1	54.40	3	54.77	54.90	-2	885	-0.23%
2023/03/20	2	54.20	4	54.23	54.20	-2	886	-0.23%
2023/03/17	2	53.10	4	53.53	53.50	-2	920	-0.22%
2023/03/16	4	53.40	0	0.00	53.00	4	975	0.41%
2023/03/15	9	54.54	0	0.00	54.10	9	995	0.90%
2023/03/14	6	54.23	6	54.38	54.30	0	1,014	0.00%
2023/03/13	4	53.90	4	54.55	54.30	0	1,045	0.00%
2023/03/10	21	55.08	5	55.90	54.80	16	1,081	1.48%
2023/03/09	10	56.54	2	57.70	56.20	8	1,093	0.73%
2023/03/08	0	0.00	4	57.00	57.10	-4	1,090	-0.37%
2023/03/07	2	56.70	4	57.15	57.40	-2	1,100	-0.18%
2023/03/06	8	56.49	5	56.72	56.80	3	1,120	0.27%
2023/03/03	7	55.97	0	0.00	55.60	7	1,196	0.59%
2023/03/02	11	55.26	0	0.00	55.20	11	1,199	0.92%
2023/03/01	9	55.44	2	56.00	55.50	7	1,199	0.58%
2023/02/24	6	56.20	4	57.00	55.90	2	1,210	0.17%
2023/02/23	8	56.75	6	57.10	56.80	2	1,199	0.17%
2023/02/22	6	56.13	3	56.50	56.10	3	1,209	0.25%
2023/02/21	6	57.30	4	58.05	56.90	2	1,215	0.16%
2023/02/20	16	57.91	10	58.73	57.80	6	1,216	0.49%
2023/02/17	3	58.23	20	58.13	58.50	-17	1,207	-1.41%
2023/02/16	4	57.85	5	58.20	57.90	-1	1,202	-0.08%
2023/02/15	3	56.40	16	57.12	57.50	-13	1,201	-1.08%
2023/02/14	7	55.81	2	56.00	55.40	5	1,178	0.42%
2023/02/13	4	55.30	4	55.05	55.30	0	1,201	0.00%
2023/02/10	5	55.38	4	56.33	54.50	1	1,230	0.08%
2023/02/09	4	56.33	0	0.00	56.10	4	1,228	0.33%
2023/02/08	6	57.10	4	57.65	57.00	2	1,232	0.16%
2023/02/07	3	57.30	3	57.10	57.30	0	1,247	0.00%
2023/02/06	2	57.10	9	57.66	56.90	-7	1,263	-0.55%
2023/02/03	4	56.85	2	57.25	56.50	2	1,273	0.16%
2023/02/02	2	57.25	2	58.00	57.10	0	1,271	0.00%
2023/02/01	2	57.10	4	56.55	57.10	-2	1,255	-0.16%
2023/01/31	0	0.00	6	54.77	55.80	-6	1,240	-0.48%
2023/01/30	2	54.45	6	54.40	54.50	-4	1,223	-0.33%
2023/01/17	1	52.60	1	53.00	52.80	0	1,219	0.00%
2023/01/13	2	52.10	2	52.50	52.00	0	1,246	0.00%
2023/01/12	3	52.83	2	53.15	52.50	1	1,260	0.08%
2023/01/11	3	52.97	2	53.40	53.10	1	1,273	0.08%
2023/01/10	4	53.85	2	54.40	53.10	2	1,289	0.16%
2023/01/09	2	54.10	2	54.40	54.20	0	1,305	0.00%
2023/01/06	4	54.03	6	54.00	54.20	-2	1,319	-0.15%
2023/01/05	2	53.90	2	54.30	53.40	0	1,351	0.00%
2023/01/04	2	53.30	4	53.70	53.80	-2	1,372	-0.15%
2023/01/03	1	52.60	1	53.30	53.20	0	1,390	0.00%
2022/12/30	2	53.00	2	53.40	52.80	0	1,456	0.00%
2022/12/29	4	52.00	4	52.35	52.70	0	1,466	0.00%
2022/12/28	6	53.35	2	54.20	52.70	4	1,491	0.27%
2022/12/27	6	54.10	6	54.43	54.20	0	1,518	0.00%
2022/12/26	4	53.95	1	54.40	54.20	3	1,554	0.19%
2022/12/23	7	53.56	8	53.70	54.10	-1	1,629	-0.06%
2022/12/22	4	54.25	4	54.75	54.20	0	1,644	0.00%
2022/12/21	9	53.90	10	54.16	53.90	-1	1,682	-0.06%
2022/12/20	18	55.12	7	55.74	53.30	11	1,696	0.65%
2022/12/19	9	55.66	4	55.95	55.60	5	1,708	0.29%
2022/12/16	12	56.58	4	56.40	56.40	8	1,718	0.47%
2022/12/15	2	57.60	2	57.60	57.70	0	1,716	0.00%
2022/12/14	4	57.30	8	57.43	57.50	-4	1,719	-0.23%
2022/12/13	8	57.33	2	58.20	56.90	6	1,730	0.35%
2022/12/12	2	57.60	0	0.00	57.60	2	1,741	0.11%
2022/12/09	15	58.45	4	59.85	58.30	11	1,755	0.63%
2022/12/08	1	58.70	19	57.95	59.30	-18	1,734	-1.04%
2022/12/07	22	56.35	4	56.95	55.70	18	1,692	1.06%
2022/12/06	12	58.62	3	59.40	57.80	9	1,687	0.53%
2022/12/05	19	59.41	10	59.80	59.50	9	1,694	0.53%
2022/12/02	5	59.48	24	59.28	59.50	-19	1,695	-1.12%
2022/12/01	20	58.70	8	59.00	58.20	12	1,696	0.71%
2022/11/30	0	0.00	6	58.40	58.10	-6	1,798	-0.33%
2022/11/29	4	57.90	4	58.15	58.10	0	1,865	0.00%
2022/11/28	11	57.87	4	58.30	58.00	7	1,920	0.36%
2022/11/25	3	59.10	25	58.28	58.10	-22	2,006	-1.10%
2022/11/24	5	55.26	32	55.51	56.00	-27	1,997	-1.35%
2022/11/23	6	55.40	8	55.65	55.10	-2	2,270	-0.09%
2022/11/22	18	55.42	32	55.34	55.00	-14	2,366	-0.59%
2022/11/21	10	56.61	1	56.30	56.10	9	2,618	0.34%
2022/11/18	8	57.59	4	57.95	56.60	4	2,656	0.15%
2022/11/17	6	58.23	5	58.00	58.20	1	2,659	0.04%
2022/11/16	51	57.65	2	57.90	57.50	49	2,665	1.84%
2022/11/15	8	57.19	11	57.24	57.50	-3	2,685	-0.11%
2022/11/14	9	56.58	15	56.71	56.70	-6	2,733	-0.22%
2022/11/11	10	56.60	10	56.90	56.30	0	2,765	0.00%
2022/11/10	14	56.34	6	57.60	55.90	8	2,761	0.29%
2022/11/09	12	57.32	12	57.83	57.00	0	2,779	0.00%
2022/11/08	27	58.19	18	57.92	57.10	9	2,810	0.32%
2022/11/07	6	57.77	13	57.78	58.00	-7	2,820	-0.25%
2022/11/04	9	57.26	16	57.42	57.40	-7	2,860	-0.24%
2022/11/03	2	57.30	31	56.45	57.30	-29	2,935	-0.99%
2022/11/02	14	55.72	15	55.83	56.00	-1	3,001	-0.03%
2022/11/01	17	54.27	10	54.07	55.10	7	3,006	0.23%
2022/10/31	6	53.60	8	53.76	53.60	-2	3,010	-0.07%
2022/10/28	11	53.19	10	53.68	52.50	1	3,022	0.03%
2022/10/27	12	53.72	15	53.18	54.30	-3	3,068	-0.10%
2022/10/26	11	52.05	11	52.50	52.00	0	3,203	0.00%
2022/10/25	18	52.24	15	52.37	52.20	3	3,247	0.09%
2022/10/24	6	53.03	6	53.10	52.20	0	3,260	0.00%
2022/10/21	6	52.50	11	53.15	52.00	-5	3,275	-0.15%
2022/10/20	10	53.54	7	53.90	53.50	3	3,290	0.09%
2022/10/19	15	56.18	15	56.52	54.80	0	3,334	0.00%
2022/10/18	8	56.46	8	56.74	56.10	0	3,350	0.00%
2022/10/17	5	54.00	4	54.85	55.80	1	3,397	0.03%
2022/10/14	4	56.18	4	56.43	56.60	0	3,414	0.00%
2022/10/13	5	56.18	3	56.20	53.00	2	3,438	0.06%
2022/10/12	6	56.40	6	56.93	56.90	0	3,439	0.00%
2022/10/11	14	57.93	10	58.34	57.40	4	3,473	0.12%
2022/10/07	24	60.59	20	61.24	59.90	4	3,543	0.11%
2022/10/06	4	58.48	9	59.12	59.40	-5	3,525	-0.14%
2022/10/05	17	59.10	7	59.64	58.30	10	3,555	0.28%
2022/10/04	11	58.37	20	58.88	59.30	-9	3,573	-0.25%
2022/10/03	4	55.65	4	56.18	57.50	0	3,582	0.00%
2022/09/30	4	51.85	4	52.30	55.70	0	3,675	0.00%
2022/09/29	6	55.67	6	56.00	55.50	0	3,732	0.00%
2022/09/28	8	57.73	0	0.00	54.00	8	3,746	0.21%
2022/09/27	8	56.60	8	57.04	59.00	0	3,730	0.00%
2022/09/26	3	58.43	2	58.40	56.50	1	3,739	0.03%
2022/09/23	5	61.10	2	62.20	60.30	3	3,763	0.08%
2022/09/22	6	60.88	5	61.28	62.00	1	3,776	0.03%
2022/09/21	6	61.33	0	0.00	61.30	6	3,785	0.16%
2022/09/20	0	0.00	10	60.90	62.10	-10	3,807	-0.26%
2022/09/19	11	60.31	3	60.67	59.60	8	3,835	0.21%
2022/09/16	8	62.00	4	62.30	61.30	4	3,844	0.10%
2022/09/15	3	63.27	3	63.93	62.70	0	3,874	0.00%
2022/09/14	1	62.70	5	62.72	63.40	-4	3,929	-0.10%
2022/09/13	10	64.04	6	64.48	63.80	4	3,959	0.10%
2022/09/12	2	63.40	4	63.90	64.00	-2	4,009	-0.05%
2022/09/08	3	62.00	10	62.78	63.40	-7	4,031	-0.17%
2022/09/07	6	61.77	2	62.60	62.20	4	4,061	0.10%
2022/09/06	34	63.90	8	64.81	61.70	26	4,059	0.64%
2022/09/05	10	67.66	11	67.85	66.80	-1	3,998	-0.03%
2022/09/02	13	67.22	13	67.51	67.60	0	3,988	0.00%
2022/09/01	10	66.99	9	67.11	66.90	1	4,277	0.02%
2022/08/31	16	66.54	11	66.84	67.00	5	4,229	0.12%
2022/08/30	33	67.12	33	67.53	67.50	0	4,282	0.00%
2022/08/29	21	66.18	15	66.08	67.10	6	4,095	0.15%
2022/08/26	19	66.56	44	66.83	67.90	-25	4,048	-0.62%
2022/08/25	0	0.00	5	62.48	63.90	-5	3,867	-0.13%
2022/08/24	4	61.50	0	0.00	61.60	4	3,951	0.10%
2022/08/23	6	62.50	12	61.84	62.50	-6	4,030	-0.15%
2022/08/22	11	61.56	4	62.05	61.30	7	4,272	0.16%
2022/08/19	8	64.13	4	65.00	63.50	4	4,641	0.09%
2022/08/18	3	64.20	5	64.28	64.70	-2	4,942	-0.04%
2022/08/17	6	64.53	6	65.07	63.90	0	4,933	0.00%
2022/08/16	8	65.00	8	65.55	64.50	0	4,932	0.00%
2022/08/15	8	64.93	10	65.34	65.10	-2	4,910	-0.04%
2022/08/12	6	63.07	11	63.57	64.60	-5	4,905	-0.10%
2022/08/11	18	63.54	12	64.53	63.30	6	4,915	0.12%
2022/08/10	9	62.90	14	63.04	63.40	-5	4,972	-0.10%
2022/08/09	9	61.39	16	60.97	61.70	-7	4,930	-0.14%
2022/08/08	5	58.66	0	0.00	58.50	5	4,971	0.10%
2022/08/05	0	0.00	5	58.90	59.40	-5	4,972	-0.10%
2022/08/04	10	56.56	10	56.96	57.60	0	5,022	0.00%
2022/08/03	0	0.00	1	58.00	56.70	-1	5,094	-0.02%
2022/08/02	15	60.39	0	0.00	58.00	15	5,094	0.29%
2022/08/01	15	64.77	5	65.26	64.40	10	5,074	0.20%
2022/07/29	19	63.98	19	64.22	64.20	0	5,079	0.00%
2022/07/28	10	64.16	10	65.06	63.30	0	5,134	0.00%
2022/07/27	10	63.95	11	64.69	64.20	-1	5,163	-0.02%
2022/07/26	16	65.58	5	67.00	64.60	11	5,189	0.21%
2022/07/25	22	66.19	23	65.53	66.50	-1	5,201	-0.02%
2022/07/22	24	65.75	18	66.48	64.50	6	5,287	0.11%
2022/07/21	26	65.44	35	65.08	65.70	-9	5,437	-0.17%
2022/07/20	11	65.61	5	66.54	64.30	6	5,612	0.11%
2022/07/19	21	65.34	20	65.50	65.40	1	5,693	0.02%
2022/07/18	10	64.80	10	65.24	65.30	0	5,798	0.00%
2022/07/15	75	64.59	81	63.87	64.80	-6	6,115	-0.10%
2022/07/14	44	62.44	70	61.08	62.50	-26	6,175	-0.42%
2022/07/13	19	60.83	19	61.86	60.30	0	6,449	0.00%
2022/07/12	26	60.50	5	61.58	59.80	21	6,687	0.31%
2022/07/11	12	61.83	12	62.15	62.00	0	6,828	0.00%
2022/07/08	51	61.66	58	62.03	61.60	-7	7,490	-0.09%
2022/07/07	6	57.35	20	58.56	60.70	-14	8,395	-0.17%
2022/07/06	23	54.93	23	55.27	55.30	0	8,777	0.00%
2022/07/05	17	54.41	17	54.99	55.80	0	9,221	0.00%
2022/07/04	8	53.55	8	54.53	53.70	0	9,515	0.00%
2022/07/01	6	58.47	0	0.00	54.00	6	9,539	0.06%
2022/06/30	10	60.37	6	61.35	59.10	4	9,538	0.04%
2022/06/29	18	60.28	17	60.81	61.40	1	9,548	0.01%
2022/06/28	21	61.16	21	61.50	61.40	0	9,557	0.00%
2022/06/27	25	62.09	30	61.08	62.20	-5	9,604	-0.05%
2022/06/24	41	59.45	56	60.08	58.70	-15	9,838	-0.15%
2022/06/23	40	59.48	40	60.19	59.00	0	9,985	0.00%
2022/06/22	36	61.06	32	60.59	60.00	4	9,979	0.04%
2022/06/21	24	63.63	30	62.78	63.80	-6	9,996	-0.06%
2022/06/20	22	64.07	3	63.23	60.90	19	9,971	0.19%
2022/06/17	27	64.47	19	64.73	65.80	8	9,909	0.08%
2022/06/16	13	66.69	12	67.42	64.50	1	9,867	0.01%
2022/06/15	10	66.48	6	67.20	65.90	4	9,815	0.04%
2022/06/14	12	65.30	1	66.20	67.10	11	9,787	0.11%
2022/06/13	3	67.03	1	67.30	66.20	2	9,731	0.02%
2022/06/10	25	68.78	30	69.14	68.60	-5	9,675	-0.05%
2022/06/09	1	66.70	0	0.00	67.50	1	9,317	0.01%
2022/06/06	2	63.00	5	63.58	65.00	-3	9,048	-0.03%
2022/06/02	6	63.95	5	64.16	63.90	1	9,019	0.01%
2022/06/01	1	67.00	3	67.60	65.80	-2	8,956	-0.02%
2022/05/31	1	66.80	1	66.50	66.00	0	8,845	0.00%
2022/05/30	3	66.30	5	66.50	67.10	-2	8,775	-0.02%
2022/05/27	27	64.31	50	65.10	65.60	-23	8,519	-0.27%
2022/05/26	23	62.91	25	63.56	62.40	-2	8,117	-0.02%
2022/05/25	19	59.74	36	59.13	59.80	-17	7,760	-0.22%
2022/05/24	10.1	58.23	1	57.70	57.10	9.1	7,742	0.12%
2022/05/23	4	59.08	3	59.80	59.00	1	7,744	0.01%
2022/05/20	46	59.50	43	59.57	59.30	3	7,865	0.04%
2022/05/19	24	59.14	24	57.88	59.50	0	7,835	0.00%
2022/05/18	9	59.03	18	59.14	59.00	-9	7,786	-0.12%
2022/05/17	11	57.03	16	57.04	57.80	-5	7,683	-0.07%
2022/05/16	17	57.18	9	56.07	57.00	8	7,643	0.10%
2022/05/13	9	53.43	9	53.77	53.70	0	7,512	0.00%
2022/05/11	12	56.43	0	0.00	55.00	12	7,419	0.16%
2022/05/09	10.1	59.69	3	62.50	57.30	7.1	7,300	0.10%
2022/05/06	0.1	61.60	0	0.00	61.60	0.1	7,191	0.00%
2022/05/05	3	63.60	0	0.00	63.50	3	7,146	0.04%
2022/05/03	0	0.00	1	61.50	61.70	-1	7,054	-0.01%
2022/04/29	1.1	64.27	2	62.40	62.40	-1	7,021	-0.01%
2022/04/28	9	63.50	5	64.12	62.70	4	6,981	0.06%
2022/04/27	6.1	62.86	11	63.75	62.70	-4.9	6,875	-0.07%
2022/04/26	18.1	66.41	34	67.20	68.00	-16	6,673	-0.24%
2022/04/25	16.1	64.93	11	64.35	63.60	5.1	6,488	0.08%
2022/04/22	8	69.63	5	68.40	67.50	3	6,385	0.05%
2022/04/21	29	72.53	26	72.95	71.50	3	6,297	0.05%
2022/04/20	3	69.70	6	69.58	69.70	-3	5,970	-0.05%
2022/04/19	9	70.49	4	71.15	69.20	5	5,891	0.08%
2022/04/18	40.1	69.47	32	68.16	67.40	8.1	5,820	0.14%
2022/04/15	26	73.15	25	73.92	74.00	1	5,625	0.02%
2022/04/14	110	74.51	117	75.14	75.50	-7	5,488	-0.13%	大買/大賣/
2022/04/13	76	73.86	571	73.82	73.60	-495	4,810	-10.29%	大賣/鉅額交易
2022/04/12	550	71.83	119	70.11	73.20	431	3,814	11.30%	大買/大賣/鉅額交易
2022/04/11	78	67.52	546	67.31	66.60	-468	3,420	-13.68%	大賣/鉅額交易
2022/04/08	500	66.50	7	66.27	66.50	493	3,033	16.25%	大買/鉅額交易
2022/04/07	2	62.00	5	62.66	60.50	-3	2,749	-0.11%
2022/04/06	15	62.88	2	63.00	64.00	13	2,757	0.47%
2022/04/01	1	61.00	0.5	60.50	62.70	0.5	2,840	0.02%
2022/03/31	0	62.50	0	0.00	61.80	0	3,164	0.00%
2022/03/30	4	62.60	3	63.70	62.20	1	3,560	0.03%
2022/03/29	9.5	63.19	707	64.29	62.30	-697.5	3,528	-19.77%	大賣/鉅額交易
2022/03/28	303	63.96	4	60.75	63.20	299	3,308	9.04%	大買/鉅額交易
2022/03/25	1	58.80	1	59.50	59.20	0	3,167	0.00%
2022/03/24	401	59.40	5	59.42	59.70	396	3,156	12.54%	大買/鉅額交易
2022/03/23	0	0.00	1	57.50	57.20	-1	3,127	-0.03%
2022/03/21	0	0.00	5	55.76	55.70	-5	3,386	-0.15%
2022/03/17	0	0.00	4	53.75	54.80	-4	3,513	-0.11%
2022/03/16	1	53.10	3	53.00	52.20	-2	3,595	-0.06%
2022/03/11	2	54.10	0	0.00	54.10	2	4,009	0.05%
2022/03/10	0	0.00	4	55.10	54.80	-4	4,180	-0.10%
2022/03/08	4	53.35	5	53.92	52.20	-1	5,159	-0.02%
2022/03/07	2	54.30	0	0.00	53.90	2	5,661	0.04%
2022/03/03	0	58.00	1	58.00	56.50	-1	6,041	-0.02%
2022/03/01	1	56.20	1	55.60	56.10	0	6,711	0.00%
2022/02/22	62	58.73	62	58.13	57.80	0	8,484	0.00%
2022/02/18	0	0.00	1	55.10	55.40	-1	8,788	-0.01%
2022/02/16	1	55.30	1	55.20	55.10	0	9,220	0.00%
2022/02/11	2	56.50	5	56.32	56.20	-3	9,242	-0.03%
2022/02/10	40	57.79	38	56.85	56.70	2	9,265	0.02%
2022/02/09	3	57.80	2	58.15	57.90	1	9,275	0.01%
2022/02/08	1	57.40	1	57.40	57.40	0	9,285	0.00%
2022/02/07	1	53.80	5	55.06	55.20	-4	9,302	-0.04%
2022/01/26	0	0.00	1	54.00	53.60	-1	9,346	-0.01%
2022/01/25	30	54.51	30	53.28	53.20	0	9,462	0.00%
2022/01/24	10	52.10	10	53.23	55.90	0	9,534	0.00%
2022/01/21	1	55.30	0	0.00	54.40	1	9,649	0.01%
2022/01/18	1	59.20	0	0.00	58.10	1	9,997	0.01%
2022/01/17	6	56.12	6	56.80	57.80	0	10,002	0.00%
2022/01/14	1	56.50	0	0.00	56.00	1	9,985	0.01%
2022/01/13	18	59.34	15	59.17	59.30	3	9,945	0.03%
2022/01/12	41	60.95	37	60.22	60.10	4	9,908	0.04%
2022/01/11	6	63.18	9	63.91	62.10	-3	9,860	-0.03%
2022/01/10	5	60.96	8	60.49	61.30	-3	9,615	-0.03%
2022/01/07	1	58.70	0	0.00	58.20	1	9,535	0.01%
2022/01/06	1	60.80	1	60.80	60.80	0	9,486	0.00%
2022/01/05	1	60.60	0	0.00	60.70	1	9,463	0.01%
2022/01/04	19	62.24	17	63.37	61.10	2	9,427	0.02%
2022/01/03	0	0.00	3	60.90	61.00	-3	9,315	-0.03%
2021/12/30	4	63.25	0	0.00	63.10	4	9,230	0.04%
2021/12/29	1	64.00	0	0.00	63.80	1	9,202	0.01%
2021/12/28	9	66.26	1	67.00	64.30	8	9,157	0.09%
2021/12/27	54	67.63	616	67.16	65.30	-562	9,033	-6.22%	大賣/鉅額交易
2021/12/24	646	70.76	56	68.62	70.90	590	8,684	6.79%	大買/鉅額交易
2021/12/23	20	64.38	25	64.46	64.50	-5	8,269	-0.06%
2021/12/22	7	64.60	2	65.35	63.50	5	8,247	0.06%
2021/12/21	37	62.95	38	63.53	63.00	-1	8,198	-0.01%
2021/12/20	4	63.10	4	63.90	63.00	0	8,163	0.00%
2021/12/17	1	64.20	0	0.00	63.10	1	8,136	0.01%
2021/12/16	30	65.44	27	66.17	65.30	3	8,079	0.04%
2021/12/15	7	67.36	54	67.03	65.70	-47	8,003	-0.59%
2021/12/14	16	64.36	16	64.04	63.30	0	7,806	0.00%
2021/12/13	26	66.50	26	65.68	65.60	0	7,737	0.00%
2021/12/10	18	66.03	18	66.68	67.50	0	7,674	0.00%
2021/12/09	25	68.81	25	67.69	66.90	0	7,595	0.00%
2021/12/08	17	69.24	11	67.56	67.50	6	7,499	0.08%
2021/12/07	30	70.27	14	69.66	69.00	16	7,420	0.22%
2021/12/06	24	68.93	20	70.16	72.20	4	7,241	0.06%
2021/12/03	3	68.63	14	69.16	69.70	-11	7,093	-0.16%
2021/12/02	82	69.57	1,074	71.28	69.40	-992	6,885	-14.41%	大賣/鉅額交易
2021/12/01	1,009	68.37	18	65.39	68.70	991	6,133	16.16%	大買/鉅額交易
2021/11/30	11	62.31	8	62.89	62.50	3	5,616	0.05%
2021/11/29	24	61.11	22	61.40	61.00	2	5,450	0.04%
2021/11/26	32	64.89	29	65.44	64.50	3	5,219	0.06%
2021/11/25	74	63.57	74.3	63.42	63.50	-0.3	4,685	-0.01%
2021/11/24	47.3	63.77	53	64.61	64.40	-5.7	4,526	-0.13%
2021/11/23	88	62.96	85	63.45	63.60	3	4,102	0.07%
2021/11/22	7	57.23	31	57.23	60.90	-24	3,228	-0.74%
2021/11/19	13	55.35	3	54.33	55.40	10	2,843	0.35%
2021/11/18	41	55.99	41	56.98	54.60	0	2,760	0.00%
2021/11/17	65	54.77	66	54.59	54.60	-1	2,557	-0.04%
2021/11/16	26	54.10	525	53.09	53.30	-499	2,341	-21.31%	大賣/鉅額交易
2021/11/15	520	50.86	20	47.50	50.90	500	2,004	24.95%	大買/鉅額交易
2021/11/11	2	46.23	1	46.20	45.80	1	1,971	0.05%
2021/11/09	0	0.00	3	47.50	46.00	-3	2,018	-0.15%
2021/11/08	0	0.00	1	46.00	46.10	-1	2,002	-0.05%
2021/11/04	0	0.00	11	47.65	47.70	-11	2,078	-0.53%
2021/11/02	1	50.40	1	47.85	49.00	0	2,193	0.00%
2021/11/01	1	50.70	4	50.75	51.50	-3	2,116	-0.14%
2021/10/29	0	0.00	5	48.16	49.95	-5	2,034	-0.25%
2021/10/28	1	49.05	5	48.72	48.50	-4	1,901	-0.21%
2021/10/21	0	0.00	1	41.05	41.05	-1	1,746	-0.06%
2021/10/19	1	40.85	7	40.80	40.80	-6	1,998	-0.30%
2021/10/18	0	39.00	1	39.00	39.35	-1	2,169	-0.05%
2021/10/14	1	37.80	0	0.00	37.90	1	2,392	0.04%
2021/10/12	0	0.00	14	38.38	38.45	-14	2,524	-0.55%
2021/10/08	10	39.69	10	39.11	39.10	0	2,613	0.00%
2021/10/01	0	0.00	1	38.30	37.80	-1	3,540	-0.03%
2021/09/23	0	0.00	1	42.30	41.85	-1	5,004	-0.02%
2021/09/22	25	41.99	25	41.61	41.55	0	5,392	0.00%
2021/09/16	2	42.05	0	0.00	42.00	2	5,720	0.03%
2021/09/13	7	43.48	0	0.00	43.60	7	5,814	0.12%
2021/09/10	0	0.00	8	44.33	44.10	-8	5,819	-0.14%
2021/09/07	15	40.91	15	41.17	41.30	0	5,808	0.00%
2021/09/06	1	43.00	0	0.00	41.60	1	5,814	0.02%
2021/09/02	5	43.68	1	44.65	43.50	4	5,836	0.07%
2021/09/01	34	44.26	40	44.24	44.35	-6	5,856	-0.10%
2021/08/31	15	43.62	11	44.32	43.65	4	5,887	0.07%
2021/08/30	7	44.21	5	45.00	43.60	2	5,906	0.03%
2021/08/27	30	44.40	30	45.20	44.30	0	5,937	0.00%
2021/08/26	62	45.13	59	45.57	45.60	3	5,970	0.05%
2021/08/25	31	44.85	31	45.02	45.15	0	6,121	0.00%
2021/08/24	7	44.89	7	45.87	44.25	0	6,162	0.00%
2021/08/20	10	41.88	10	42.47	43.70	0	6,178	0.00%
2021/08/19	25	43.71	20	42.11	42.00	5	6,184	0.08%
2021/08/18	23	43.91	15	43.23	44.40	8	6,187	0.13%
2021/08/16	65	44.71	71	42.94	43.40	-6	6,256	-0.10%
2021/08/13	11	48.16	10	47.13	46.50	1	6,219	0.02%
2021/08/11	10	49.20	10	49.45	47.95	0	6,256	0.00%
2021/08/10	13	51.07	10	51.60	50.70	3	6,224	0.05%
2021/08/09	19	52.71	17	53.48	50.80	2	6,225	0.03%
2021/08/06	44	51.67	49	52.03	52.40	-5	6,176	-0.08%
2021/08/05	32	50.96	33	51.14	50.70	-1	6,140	-0.02%
2021/08/04	25	50.18	30	49.48	49.55	-5	6,171	-0.08%
2021/08/03	12	50.02	9	50.23	49.90	3	6,229	0.05%
2021/08/02	36	50.00	36	49.54	49.45	0	6,268	0.00%
2021/07/30	41	51.39	40	51.82	50.10	1	6,300	0.02%
2021/07/29	45	51.17	45	51.71	51.90	0	6,386	0.00%
2021/07/28	47	49.76	47	50.19	49.90	0	6,426	0.00%
2021/07/27	99	52.87	70	51.95	51.70	29	6,456	0.45%
2021/07/26	84	54.38	117	54.87	54.50	-33	6,436	-0.51%	大賣/
2021/07/23	100	53.17	57	53.65	53.40	43	6,387	0.67%
2021/07/22	56	52.00	56	52.99	53.20	0	6,320	0.00%
2021/07/21	95	50.22	130	50.34	50.00	-35	6,182	-0.57%	大賣/
2021/07/20	64	51.26	86	49.15	49.10	-22	6,134	-0.36%
2021/07/19	31	52.05	31	52.66	52.80	0	6,092	0.00%
2021/07/16	28	53.02	28	53.30	52.50	0	6,108	0.00%
2021/07/15	58	52.79	56	52.39	53.10	2	6,083	0.03%
2021/07/14	53	53.93	750	54.12	53.60	-697	6,087	-11.45%	大賣/鉅額交易
2021/07/13	1,052	60.41	352	54.26	53.50	700	5,965	11.73%	大買/大賣/鉅額交易
2021/07/12	43	54.18	42	54.56	55.20	1	5,552	0.02%
2021/07/09	82	52.39	65	52.60	52.00	17	5,479	0.31%
2021/07/08	60	52.98	85	53.56	53.10	-25	5,582	-0.45%
2021/07/07	63	53.16	60	53.67	52.50	3	5,680	0.05%
2021/07/06	63	53.94	55	54.07	53.90	8	5,744	0.14%
2021/07/05	122	57.44	166	56.87	55.60	-44	6,053	-0.73%	大買/大賣/
2021/07/02	107	53.38	89	52.40	53.70	18	5,760	0.31%	大買/
2021/07/01	101	52.58	70	52.85	51.80	31	5,710	0.54%	大買/
2021/06/30	160	52.97	1,198	55.08	51.70	-1,038	5,613	-18.49%	大買/大賣/鉅額交易
2021/06/29	1,051	52.95	102	50.73	53.00	949	5,216	18.19%	大買/大賣/鉅額交易
2021/06/28	118	46.54	84	46.04	48.20	34	4,931	0.69%	大買/
2021/06/25	110	46.15	106	44.29	45.20	4	4,869	0.08%	大買/大賣/
2021/06/24	35	42.81	35	43.58	42.65	0	4,807	0.00%
2021/06/23	50	43.28	50	41.80	43.35	0	4,998	0.00%
2021/06/22	26	40.74	26	41.30	40.55	0	5,121	0.00%
2021/06/21	93	40.68	93	40.60	40.25	0	5,428	0.00%
2021/06/18	21	43.19	21	42.59	42.25	0	5,655	0.00%
2021/06/17	27	42.42	27	42.19	43.30	0	6,157	0.00%
2021/06/16	50	42.45	50	42.46	41.80	0	6,504	0.00%
2021/06/15	40	43.11	40	42.64	42.60	0	6,967	0.00%
2021/06/11	50	43.01	50	43.45	43.00	0	7,247	0.00%
2021/06/10	15	42.83	15	43.33	42.45	0	7,343	0.00%
2021/06/09	21	42.44	19	42.95	42.30	2	7,583	0.03%
2021/06/08	20	43.26	20	44.00	42.60	0	7,884	0.00%
2021/06/07	41	42.31	41	42.60	42.30	0	7,944	0.00%
2021/06/04	53	43.90	50	44.56	43.30	3	8,120	0.04%
2021/06/03	52	45.60	41	45.80	45.40	11	8,179	0.13%
2021/06/02	110	45.52	102	45.87	46.00	8	8,309	0.10%	大買/大賣/
2021/05/25	1	40.65	1	41.80	40.90	0	9,802	0.00%
2021/05/18	0	0.00	4	36.70	36.95	-4	10,627	-0.04%
2021/05/17	0	0.00	2	34.75	33.60	-2	10,660	-0.02%
2021/05/13	0	0.00	7	39.59	39.25	-7	11,093	-0.06%
2021/05/12	0	0.00	1	40.85	37.65	-1	11,148	-0.01%
2021/05/11	2	39.88	0	0.00	40.05	2	11,112	0.02%
2021/05/10	5	44.60	0	0.00	44.05	5	11,098	0.05%
2021/05/07	2	45.40	2	44.20	47.05	0	11,149	0.00%
2021/05/04	0	0.00	5	46.70	42.85	-5	11,257	-0.04%
2021/04/29	0	0.00	6.3	47.21	46.50	-6.3	11,190	-0.06%
2021/04/28	1	50.70	0	0.00	49.05	1	11,251	0.01%
2021/04/26	0.1	51.00	0	0.00	50.90	0.1	11,428	0.00%
2021/04/23	1.1	51.45	0	0.00	51.80	1.1	11,440	0.01%
2021/04/21	0.1	52.60	0	0.00	52.00	0.1	11,443	0.00%
2021/04/19	1	51.50	2	52.40	52.80	-1	11,599	-0.01%
2021/04/16	0	0.00	3	53.30	53.30	-3	12,033	-0.02%
2021/04/15	1	56.20	1	53.90	53.90	0	12,196	0.00%
2021/04/14	0	0.00	1	53.50	54.30	-1	12,283	-0.01%
2021/04/13	2	57.15	2	60.50	54.00	0	12,165	0.00%
2021/04/12	6	56.95	2	57.55	57.80	4	12,098	0.03%
2021/04/09	21	57.83	28	56.26	55.00	-7	11,967	-0.06%
2021/04/07	6	47.00	0	0.00	48.75	6	11,697	0.05%
2021/04/06	0	48.50	3	47.45	47.00	-3	11,563	-0.03%
2021/03/31	2	46.30	0	0.00	45.65	2	11,387	0.02%
2021/03/30	5	47.28	2	47.68	46.30	3	11,287	0.03%
2021/03/29	0	47.90	0	0.00	46.30	0	11,174	0.00%
2021/03/26	30	47.67	31	47.74	47.10	-1	11,115	-0.01%
2021/03/25	52	47.04	51	45.70	47.05	1	10,893	0.01%
2021/03/24	10	47.12	7	46.66	45.75	3	10,731	0.03%
2021/03/23	88	44.76	88	45.40	44.65	0	10,402	0.00%
2021/03/22	6	46.94	4	46.78	47.30	2	10,138	0.02%
2021/03/19	7	41.29	6	43.50	44.00	1	9,616	0.01%
2021/03/18	75	40.10	69	40.12	40.00	6	9,244	0.06%
2021/03/17	3	38.67	13	39.59	40.00	-10	8,766	-0.11%
2021/03/16	4	35.85	6	36.27	36.40	-2	8,468	-0.02%
2021/03/15	5	34.90	15	35.51	36.00	-10	8,353	-0.12%
2021/03/12	7	34.27	8	34.20	34.60	-1	8,105	-0.01%
2021/03/10	4	32.03	0	0.00	32.00	4	7,704	0.05%
2021/03/08	0	0.00	1	29.75	29.85	-1	7,595	-0.01%
2021/03/05	121	32.64	118	32.81	30.30	3	7,445	0.04%	大買/大賣/
2021/03/04	8	31.69	7	31.74	32.65	1	6,603	0.02%
2021/03/03	0	0.00	3	30.35	29.70	-3	6,167	-0.05%
2021/03/02	26	28.93	0	0.00	29.00	26	6,055	0.43%
2021/02/26	18	28.17	0	0.00	29.10	18	5,976	0.30%
2021/02/25	11	27.73	2	27.80	27.70	9	5,739	0.16%
2021/02/23	1	28.70	0	0.00	28.60	1	5,610	0.02%
2021/02/22	38	30.42	36	29.87	29.90	2	5,484	0.04%
2021/02/19	0	0.00	48	26.94	28.50	-48	5,051	-0.95%
2021/02/18	39	25.17	5	25.40	25.95	34	4,792	0.71%
2021/02/04	3	24.87	2	25.05	24.70	1	4,499	0.02%
2021/02/03	0	0.00	3	24.27	24.60	-3	4,052	-0.07%
2021/01/29	42	23.05	37	23.93	23.00	5	3,824	0.13%
2021/01/28	0	0.00	4	24.75	24.15	-4	3,743	-0.11%
2021/01/27	1	23.00	8	23.52	23.75	-7	3,454	-0.20%
2021/01/26	2	22.60	3	23.37	22.60	-1	3,390	-0.03%
2021/01/25	5	22.74	0	0.00	22.85	5	3,347	0.15%
2021/01/22	10	23.26	10	23.25	23.45	0	3,311	0.00%
2021/01/21	12	24.17	6	23.81	23.80	6	3,261	0.18%
2021/01/20	4	22.86	0	0.00	22.40	4	3,108	0.13%
2021/01/19	0	0.00	3	24.12	24.30	-3	3,019	-0.10%
2021/01/18	0	0.00	2	22.90	23.00	-2	2,828	-0.07%
2021/01/15	8	22.77	1	23.00	22.15	7	2,825	0.25%
2021/01/14	0	0.00	0	23.30	23.15	0	2,767	0.00%
2021/01/13	3	23.70	0	0.00	23.70	3	2,698	0.11%
2021/01/12	65	23.41	66	24.97	23.75	-1	2,586	-0.04%
2021/01/11	10	25.16	11	25.17	25.90	-1	2,403	-0.04%
2021/01/08	0	0.00	5	23.06	23.80	-5	1,892	-0.26%
2021/01/07	0	0.00	7	21.44	21.65	-7	1,690	-0.41%
2021/01/06	1	19.75	0	0.00	19.70	1	1,515	0.07%
2021/01/05	0	0.00	3	21.00	20.25	-3	1,476	-0.20%
2020/12/31	0	0.00	6	20.31	20.15	-6	1,318	-0.46%
2020/12/30	0	0.00	3	19.62	19.55	-3	1,064	-0.28%
2020/12/24	2	18.85	0	0.00	18.80	2	999	0.20%
2020/12/22	0	0.00	2	19.25	18.70	-2	1,008	-0.20%
2020/12/21	2	18.35	2	18.90	18.60	0	974	0.00%
2020/12/15	2	18.65	0	0.00	18.65	2	1,043	0.19%
2020/12/10	1	19.05	0	0.00	19.05	1	1,089	0.09%
2020/12/09	2	19.20	0	0.00	19.45	2	1,086	0.18%
2020/12/08	2	19.40	0	0.00	19.20	2	1,091	0.18%
2020/12/07	2	19.45	0	0.00	19.60	2	1,091	0.18%
2020/12/04	1	19.50	0	0.00	19.65	1	1,086	0.09%
2020/12/03	2	19.55	0	0.00	19.60	2	1,091	0.18%
2020/12/02	0	0.00	13	20.08	20.05	-13	1,096	-1.19%
2020/11/30	0	21.05	0	0.00	18.95	0	981	0.00%
2020/11/26	0	0.00	1	19.55	19.50	-1	1,145	-0.09%
2020/11/25	0	0.00	2	19.15	18.90	-2	1,245	-0.16%
2020/11/24	0	19.00	1	19.00	18.70	-1	1,249	-0.08%
2020/11/23	0	19.00	0	0.00	18.95	0	1,275	0.00%
2020/11/20	1	19.05	3	19.10	18.75	-2	1,341	-0.15%
2020/11/19	0	19.30	0	0.00	18.80	0	1,355	0.00%
2020/11/13	0	0.00	10	18.50	18.35	-10	1,906	-0.52%
2020/11/11	0	0.00	8	18.40	18.65	-8	2,126	-0.38%
2020/11/09	0	18.90	9	18.35	18.35	-9	2,210	-0.41%
2020/11/06	2	18.10	0	0.00	18.25	2	2,267	0.09%
2020/11/02	0	18.90	0	0.00	17.50	0	2,420	0.00%
2020/10/30	1	17.90	0	0.00	17.90	1	2,493	0.04%
2020/10/28	3	18.40	0	0.00	18.40	3	2,527	0.12%
2020/10/27	2	18.80	0	0.00	18.75	2	2,524	0.08%
2020/10/26	8	19.06	0	0.00	19.00	8	2,525	0.32%
2020/10/23	0	0.00	1	20.00	19.75	-1	2,516	-0.04%
2020/10/22	1	18.85	40	19.12	19.30	-39	2,465	-1.58%
2020/10/21	42	18.92	3	19.07	19.10	39	2,462	1.58%
2020/10/16	0	0.00	2	18.75	18.35	-2	2,569	-0.08%
2020/10/14	0	0.00	5	18.33	18.40	-5	2,936	-0.17%
2020/10/13	2	18.15	0	0.00	18.15	2	2,946	0.07%
2020/10/12	0	18.30	0	0.00	18.10	0	2,980	0.00%
2020/10/08	3	18.45	0	0.00	18.40	3	2,991	0.10%
2020/09/22	2	19.30	0	0.00	19.25	2	3,507	0.06%
2020/09/18	1	19.65	7	20.42	19.70	-6	3,495	-0.17%
2020/09/17	0	0.00	8	19.93	20.30	-8	3,408	-0.23%
2020/09/16	2	19.15	0	0.00	19.10	2	3,369	0.06%
2020/09/10	2	18.78	0	0.00	18.75	2	3,366	0.06%
2020/09/09	3	18.78	0	0.00	19.25	3	3,433	0.09%
2020/09/08	9	19.74	0	0.00	19.25	9	3,446	0.26%
2020/09/07	4	20.23	4	20.38	19.90	0	3,435	0.00%
2020/09/04	8	20.68	1	20.75	20.60	7	3,416	0.20%
2020/09/03	1	20.90	2	21.05	21.25	-1	3,396	-0.03%
2020/09/02	13	21.09	1	21.55	21.00	12	3,374	0.36%
2020/09/01	0	0.00	7	20.42	20.65	-7	3,278	-0.21%
2020/08/31	0	0.00	6	20.14	20.45	-6	3,376	-0.18%
2020/08/28	3	18.83	3	19.30	19.45	0	3,241	0.00%
2020/08/27	22	19.13	1	19.05	19.05	21	3,209	0.65%
2020/08/26	11	19.50	6	19.44	19.50	5	3,200	0.16%
2020/08/25	3	18.75	0	0.00	18.70	3	3,153	0.10%
2020/08/24	7	18.84	2	19.33	18.85	5	3,133	0.16%
2020/08/21	4	19.03	0	0.00	18.90	4	3,077	0.13%
2020/08/20	2	18.90	0	0.00	18.65	2	3,028	0.07%
2020/08/19	3	21.08	1	22.00	20.70	2	2,986	0.07%
2020/08/18	0	0.00	3	20.65	21.15	-3	2,624	-0.11%
2020/08/14	0	0.00	2	19.33	19.10	-2	2,428	-0.08%
2020/08/13	2	18.70	0	0.00	18.80	2	2,389	0.08%
2020/08/12	3	18.18	5	18.82	19.20	-2	2,342	-0.09%
2020/08/11	2	18.40	7	18.94	18.40	-5	2,284	-0.22%
2020/08/10	3	18.57	3	18.55	18.55	0	2,181	0.00%
2020/08/07	0	0.00	1	18.30	18.30	-1	2,169	-0.05%
2020/08/06	5	17.97	0	0.00	17.85	5	2,173	0.23%
2020/08/05	5	18.45	17	18.54	18.60	-12	2,165	-0.55%
2020/08/04	5	17.55	2	18.03	18.35	3	2,099	0.14%
2020/07/31	5	17.50	0	0.00	17.40	5	2,099	0.24%
2020/07/29	2	17.40	0	0.00	17.20	2	2,157	0.09%
2020/07/28	2	17.25	0	0.00	16.90	2	2,245	0.09%
2020/07/24	3	18.33	10	18.80	17.85	-7	2,338	-0.30%
2020/07/23	2	18.75	0	0.00	18.70	2	2,335	0.09%
2020/07/22	0	0.00	2	18.80	19.00	-2	2,319	-0.09%
2020/07/21	2	19.53	2	19.20	19.30	0	2,253	0.00%
2020/07/20	0	0.00	4	18.48	18.70	-4	1,918	-0.21%
2020/07/17	2	17.60	0	0.00	17.50	2	1,886	0.11%
2020/07/16	4	18.10	2	18.70	18.05	2	1,881	0.11%
2020/07/14	2	18.05	3	19.00	18.05	-1	1,850	-0.05%
2020/07/13	0	0.00	8	18.33	18.35	-8	1,729	-0.46%
2020/07/10	8	17.63	0	0.00	17.50	8	1,714	0.47%
2020/07/09	2	18.40	15	18.58	18.00	-13	1,714	-0.76%
2020/07/08	10	18.90	10	19.12	19.10	0	1,666	0.00%
2020/07/07	0	0.00	1	18.45	18.55	-1	1,508	-0.07%
2020/07/06	15	18.12	2	18.08	17.85	13	1,452	0.89%
2020/07/03	0	0.00	3	17.85	17.70	-3	1,444	-0.21%
2020/07/02	0	0.00	3	17.72	17.50	-3	1,438	-0.21%
2020/07/01	0	0.00	3	17.38	17.35	-3	1,428	-0.21%
2020/06/30	0	0.00	1	17.00	17.00	-1	1,418	-0.07%
2020/06/29	6	16.93	0	0.00	16.95	6	1,417	0.42%
2020/06/22	4	17.25	0	0.00	17.25	4	1,430	0.28%
2020/06/19	2	17.50	4	17.66	17.30	-2	1,437	-0.14%
2020/06/17	7	17.31	0	0.00	17.25	7	1,432	0.49%
2020/06/16	0	0.00	8	17.73	17.60	-8	1,434	-0.56%
2020/06/11	8	17.28	0	0.00	17.20	8	1,355	0.59%
2020/06/10	2	17.45	2	17.93	17.80	0	1,352	0.00%
2020/06/09	6	17.67	3	18.23	17.65	3	1,367	0.22%
2020/06/08	2	17.85	0	0.00	17.95	2	1,367	0.15%
2020/06/05	4	18.46	6	18.67	18.20	-2	1,342	-0.15%
2020/06/04	0	0.00	3	17.83	17.65	-3	1,217	-0.25%
2020/06/01	0	0.00	3	17.70	17.35	-3	1,209	-0.25%
2020/05/29	2	17.05	2	17.40	17.40	0	1,188	0.00%
2020/05/28	6	17.34	0	0.00	17.15	6	1,204	0.50%
2020/05/26	0	0.00	4	17.80	17.90	-4	1,272	-0.31%
2020/05/22	4	17.35	0	0.00	17.15	4	1,270	0.31%
2020/05/21	0	0.00	4	17.75	17.70	-4	1,289	-0.31%
2020/05/20	2	17.25	1	17.20	17.20	1	1,296	0.08%
2020/05/15	0	0.00	2	17.45	17.30	-2	1,520	-0.13%
2020/05/14	4	17.25	0	0.00	17.05	4	1,524	0.26%
2020/05/13	0	0.00	2	17.93	17.90	-2	1,529	-0.13%
2020/05/11	0	0.00	1	17.45	17.50	-1	1,629	-0.06%
2020/05/08	5	17.51	0	0.00	17.00	5	1,725	0.29%
2020/05/07	0	0.00	1	18.10	17.70	-1	1,863	-0.05%
2020/05/06	3	17.67	0	0.00	17.60	3	1,875	0.16%
2020/05/05	2	18.05	0	0.00	18.05	2	1,949	0.10%
2020/04/28	0	0.00	1	15.20	15.05	-1	1,931	-0.05%
2020/04/20	0	15.50	0	0.00	14.55	0	1,942	0.00%
2020/04/15	2	14.63	1	14.65	14.85	1	1,942	0.05%
2020/04/09	0	13.15	0	0.00	13.15	0	2,064	0.00%
2020/04/08	0	13.30	0	0.00	13.45	0	2,145	0.00%
2020/04/07	0	0.00	1	12.70	12.80	-1	2,180	-0.05%
2020/03/30	0	12.65	0	0.00	12.60	0	2,277	0.00%
2020/03/27	1	12.70	0	0.00	12.65	1	2,278	0.04%
2020/03/19	0	0.00	9	10.80	10.80	-9	2,212	-0.41%
2020/02/24	1	18.90	0	0.00	19.00	1	1,866	0.05%
2020/02/20	20	19.74	11	19.81	19.70	9	1,812	0.50%
2020/02/19	1	19.55	0	0.00	19.45	1	1,702	0.06%
2020/02/10	0	0.00	1	19.50	18.80	-1	1,343	-0.07%
2020/02/07	6	18.55	6	19.20	18.50	0	1,185	0.00%
2020/02/06	22	19.13	23	18.98	19.10	-1	1,151	-0.09%
2020/02/05	1	19.15	11	18.66	19.35	-10	1,052	-0.95%
2020/02/04	0	0.00	3	17.97	17.60	-3	886	-0.34%
2020/01/30	1	15.50	0	0.00	15.45	1	819	0.12%
2020/01/17	4	17.28	0	0.00	17.20	4	788	0.51%
2020/01/16	2	17.40	0	0.00	17.35	2	784	0.25%
2020/01/14	0	0.00	2	17.95	17.65	-2	774	-0.26%
2020/01/10	2	17.25	0	0.00	17.25	2	733	0.27%
2020/01/08	0	0.00	2	17.70	17.50	-2	703	-0.28%
2020/01/06	0	0.00	1	18.30	18.00	-1	644	-0.16%
2020/01/03	14	17.74	21	17.62	18.15	-7	563	-1.24%
2020/01/02	0	0.00	4	17.60	17.75	-4	496	-0.81%
2019/12/26	0	0.00	1	17.10	16.80	-1	332	-0.30%
2019/12/25	0	0.00	7	16.54	16.80	-7	303	-2.31%
2019/12/23	0	0.00	2	15.90	15.90	-2	246	-0.81%
2019/12/13	2	15.55	0	0.00	15.40	2	334	0.60%
2019/12/12	2	15.70	0	0.00	15.65	2	370	0.54%
2019/12/11	3	15.73	0	0.00	15.70	3	386	0.78%
2019/11/21	2	15.65	0	0.00	15.65	2	388	0.51%
2019/11/07	2	16.10	1	16.60	16.20	1	394	0.25%
2019/09/18	2	16.83	1	16.75	17.00	1	326	0.31%
2019/09/04	0	0.00	2	15.40	15.50	-2	238	-0.84%
2019/07/30	2	16.45	2	16.70	15.90	0	234	0.00%
2019/07/29	0	0.00	3	16.28	16.25	-3	231	-1.30%
2019/07/26	7	15.69	2	15.83	15.65	5	212	2.35%
2019/07/04	2	14.85	0	0.00	14.95	2	258	0.77%
2019/04/29	0	0.00	20	16.65	16.35	-20	744	-2.68%
2019/04/24	3	17.75	0	0.00	17.70	3	732	0.41%
2019/04/23	2	17.78	0	0.00	17.80	2	736	0.27%
2019/04/22	1	18.15	0	0.00	18.10	1	745	0.13%
2019/04/17	1	18.05	5	18.22	18.30	-4	838	-0.48%
2019/04/12	5	17.70	0	0.00	17.70	5	869	0.58%
2019/04/09	0	0.00	5	18.19	18.20	-5	901	-0.55%
2019/04/01	5	17.70	0	0.00	17.60	5	1,020	0.49%
2019/03/25	3	18.15	0	0.00	17.85	3	1,068	0.28%
2019/03/22	0	0.00	3	18.60	18.40	-3	1,063	-0.28%
2019/03/20	4	18.15	1	18.45	18.35	3	1,115	0.27%
2019/03/18	6	18.32	0	0.00	18.30	6	1,184	0.51%
2019/03/14	0	0.00	2	18.80	18.70	-2	1,208	-0.17%
2019/03/12	0	0.00	20	18.55	18.50	-20	1,347	-1.48%
2019/03/11	0	0.00	1	18.60	18.40	-1	1,377	-0.07%
2019/03/08	3	18.25	0	0.00	18.30	3	1,414	0.21%
2019/03/07	4	18.70	0	0.00	18.60	4	1,417	0.28%
2019/02/26	3	18.42	3	19.22	19.25	0	1,396	0.00%
2018/12/22	0	0.00	1	17.25	17.15	-1	1,141	-0.09%
2018/12/19	0	0.00	1	17.40	17.10	-1	1,112	-0.09%
2018/12/18	2	17.15	1	17.90	17.15	1	1,106	0.09%
2018/12/03	1	18.20	2	18.03	18.50	-1	773	-0.13%
2018/11/29	0	0.00	6	17.29	17.15	-6	727	-0.82%
2018/11/26	30	17.55	0	0.00	17.40	30	694	4.32%
2018/11/20	0	0.00	1	16.10	16.60	-1	496	-0.20%
2018/11/16	2	15.83	0	0.00	15.90	2	465	0.43%
2018/11/07	1	14.45	0	0.00	14.55	1	406	0.25%
2018/11/06	0	0.00	1	14.45	14.10	-1	443	-0.23%
2018/11/01	2	14.33	0	0.00	14.75	2	456	0.44%
2018/10/31	1	13.70	0	0.00	14.00	1	451	0.22%
2018/10/26	1	13.50	2	13.53	13.50	-1	464	-0.22%
2018/10/22	1	15.00	0	0.00	16.10	1	475	0.21%
2018/10/15	1	15.30	0	0.00	15.25	1	548	0.18%
2018/10/11	2	14.90	0	0.00	14.85	2	562	0.36%
2018/10/09	1	16.70	0	0.00	16.45	1	560	0.18%
2018/10/08	0	0.00	2	16.90	16.35	-2	604	-0.33%
2018/10/05	2	17.55	0	0.00	17.55	2	750	0.27%
2018/10/02	0	0.00	1	19.20	19.05	-1	829	-0.12%
2018/10/01	1	19.05	0	0.00	19.10	1	839	0.12%
2018/09/14	1	19.70	0	0.00	19.60	1	1,107	0.09%
2018/08/17	0	0.00	1	20.40	20.10	-1	2,537	-0.04%
2018/08/03	0	0.00	3	23.15	22.85	-3	2,611	-0.11%
2018/07/26	0	0.00	1	23.30	22.95	-1	2,660	-0.04%
2018/07/25	0	0.00	1	23.00	23.30	-1	2,644	-0.04%
2018/07/23	1	22.70	0	0.00	22.80	1	2,611	0.04%
2018/07/20	2	23.05	0	0.00	22.95	2	2,622	0.08%
2018/07/18	2	23.85	0	0.00	23.50	2	2,671	0.07%
2018/07/17	2	24.13	0	0.00	23.85	2	2,673	0.07%
2018/07/16	5	24.76	0	0.00	24.40	5	2,658	0.19%
2018/07/13	0	0.00	3	25.18	25.40	-3	2,611	-0.11%
2018/07/12	0	0.00	1	23.65	23.95	-1	2,461	-0.04%
2018/07/06	2	22.88	0	0.00	22.80	2	2,416	0.08%
2018/07/04	1	24.30	0	0.00	24.15	1	2,398	0.04%
2018/07/03	2	24.58	2	25.90	24.50	0	2,392	0.00%
2018/07/02	0	0.00	3	24.87	24.70	-3	2,327	-0.13%
2018/06/29	2	24.55	0	0.00	24.25	2	2,296	0.09%
2018/06/27	1	24.85	0	0.00	24.80	1	2,361	0.04%
2018/06/22	2	24.38	0	0.00	24.25	2	2,333	0.09%
2018/06/19	4	26.19	0	0.00	25.30	4	2,297	0.17%
2018/06/15	1	27.00	1	27.90	27.00	0	2,283	0.00%
2018/06/14	12	27.83	0	0.00	27.20	12	2,265	0.53%
2018/06/13	0	0.00	3	29.00	27.85	-3	2,215	-0.14%
2018/06/12	4	29.68	2	29.25	29.50	2	2,090	0.10%
2018/06/11	13	28.12	2	27.90	27.50	11	1,835	0.60%
2018/06/08	2	26.25	1	27.35	27.35	1	1,631	0.06%
2018/05/21	0	0.00	2	22.25	22.35	-2	1,767	-0.11%
2018/05/18	0	0.00	2	21.90	21.75	-2	1,772	-0.11%
2018/05/16	0	0.00	1	22.20	22.05	-1	1,887	-0.05%
2018/05/10	0	0.00	1	22.60	22.30	-1	1,953	-0.05%
2018/05/08	0	0.00	2	21.60	21.30	-2	1,930	-0.10%
2018/05/07	2	21.65	0	0.00	21.60	2	1,943	0.10%
2018/04/26	1	19.75	0	0.00	20.30	1	2,109	0.05%
2018/04/25	1	20.55	0	0.00	20.60	1	2,089	0.05%
2018/04/24	4	20.24	0	0.00	20.20	4	2,084	0.19%
2018/03/31	1	24.60	0	0.00	24.30	1	2,112	0.05%
2018/03/30	0	0.00	1	24.20	24.60	-1	2,073	-0.05%
2018/03/12	1	24.40	0	0.00	24.65	1	1,932	0.05%
2018/03/09	16	25.12	12	25.05	25.00	4	1,901	0.21%
2018/02/27	0	0.00	1	21.75	21.30	-1	1,809	-0.06%
2018/02/26	0	0.00	1	21.90	21.55	-1	1,850	-0.05%
2018/02/23	0	0.00	1	21.40	21.50	-1	1,892	-0.05%
2018/02/21	1	20.15	0	0.00	20.10	1	2,161	0.05%
2018/02/09	2	18.98	0	0.00	18.65	2	2,805	0.07%
2018/02/02	0	0.00	4	24.50	23.70	-4	2,854	-0.14%
2018/01/26	4	23.65	2	23.50	24.55	2	3,259	0.06%
2018/01/05	2	24.15	0	0.00	24.15	2	5,895	0.03%