精星 (8183)-元富-大裕券商分點個股進出

台股 » 個股 » 精星 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精星

(8183)

可現股當沖

股價
44.00
漲跌
▼1.30
漲幅
-2.87%
成交量
422張
產業
上櫃其他電子類股
340人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精星 (8183)籌碼相關－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕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
2024/04/18	0	0.00	5	45.30	45.30	-5	413	-1.21%
2024/04/17	0	0.00	2	44.80	45.15	-2	413	-0.48%
2024/04/16	4	44.15	0	0.00	44.15	4	419	0.95%
2024/04/15	6	46.82	2	46.10	46.10	4	428	0.93%
2024/04/08	0	0.00	1	48.80	48.70	-1	415	-0.24%
2024/04/03	0	0.00	1	48.80	48.70	-1	416	-0.24%
2024/04/01	1	49.80	0	0.00	50.00	1	422	0.24%
2024/03/25	2	50.10	0	0.00	49.85	2	418	0.48%
2024/03/22	0	0.00	1	49.60	49.60	-1	422	-0.24%
2024/03/20	3	52.17	3	50.00	50.50	0	420	0.00%
2024/03/18	0	47.80	0	0.00	47.80	0	377	0.00%
2024/03/15	0	47.88	0	0.00	47.20	0	387	0.00%
2024/03/14	0	48.60	0	0.00	47.45	0	394	0.00%
2024/03/13	0	48.85	12	47.68	47.40	-12	410	-2.92%
2024/02/22	0	49.77	1	49.05	49.05	-1	816	-0.12%
2024/02/05	1	47.10	0	0.00	47.00	1	816	0.12%
2024/01/26	1	48.65	0	0.00	48.65	1	870	0.11%
2024/01/18	0	0.00	5	48.10	48.05	-5	918	-0.54%
2024/01/17	1	48.30	0	0.00	48.25	1	937	0.11%
2024/01/12	1	48.80	0	0.00	48.25	1	986	0.10%
2023/12/21	1	52.80	0	0.00	52.50	1	1,032	0.10%
2023/12/19	0	0.00	1	52.70	52.90	-1	1,025	-0.10%
2023/12/15	0	0.00	3	54.90	54.10	-3	1,016	-0.30%
2023/12/13	0	0.00	2	54.10	54.20	-2	1,024	-0.20%
2023/12/07	1	56.10	0	0.00	55.90	1	998	0.10%
2023/12/06	3	57.70	2	57.70	56.80	1	981	0.10%
2023/12/05	5	57.46	1	56.90	57.40	4	958	0.42%
2023/12/04	4	57.73	0	0.00	58.20	4	895	0.45%
2023/12/01	1	55.50	0	0.00	55.50	1	862	0.12%
2023/11/30	0	0.00	1	55.60	55.70	-1	862	-0.12%
2023/11/28	0	0.00	1	55.60	55.30	-1	902	-0.11%
2023/11/27	1	53.90	2	53.90	53.60	-1	880	-0.11%
2023/11/24	2	55.05	1	55.10	54.90	1	869	0.11%
2023/11/22	0	0.00	1	53.20	53.20	-1	724	-0.14%
2023/11/17	0	0.00	0	52.00	51.80	0	706	0.00%
2023/11/08	2	53.40	0	0.00	53.10	2	706	0.28%
2023/11/07	0	0.00	1	53.80	53.10	-1	695	-0.14%
2023/11/03	0	0.00	28	53.63	53.70	-28	675	-4.14%
2023/11/02	10	52.80	0	0.00	53.00	10	666	1.50%
2023/11/01	15	52.23	0	0.00	51.90	15	660	2.27%
2023/10/31	0	0.00	2	53.55	51.60	-2	656	-0.30%
2023/10/25	0	0.00	10	53.30	53.90	-10	651	-1.54%
2023/10/24	11	52.72	25	54.39	52.60	-14	638	-2.19%
2023/10/18	20	52.85	0	0.00	52.50	20	648	3.08%
2023/10/17	0	0.00	23	53.59	52.60	-23	640	-3.59%
2023/10/16	20	53.20	0	0.00	52.60	20	630	3.17%
2023/10/05	0	0.00	1	50.40	50.40	-1	600	-0.17%
2023/10/04	0	50.10	0	0.00	50.10	0	609	0.00%
2023/09/26	1	49.55	0	0.00	49.30	1	648	0.15%
2023/09/25	4	50.20	0	0.00	50.20	4	650	0.61%
2023/09/19	6	52.10	1	52.50	51.50	5	653	0.76%
2023/09/12	0	0.00	1	49.70	49.50	-1	639	-0.16%
2023/09/06	0	0.00	2	52.60	52.10	-2	649	-0.31%
2023/09/04	2	51.95	1	51.30	52.00	1	606	0.16%
2023/09/01	4	50.40	11	51.48	51.40	-7	579	-1.21%
2023/08/30	1	47.30	1	47.70	47.70	0	537	0.00%
2023/08/29	0	0.00	1	45.60	45.60	-1	541	-0.18%
2023/08/24	2	47.20	0	0.00	47.00	2	550	0.36%
2023/08/14	0	0.00	1.4	46.72	46.00	-1.4	575	-0.23%
2023/08/10	1.1	49.79	0	0.00	49.00	1.1	579	0.18%
2023/08/09	0	0.00	1	49.85	50.20	-1	593	-0.17%
2023/08/08	1	50.70	0	0.00	50.30	1	594	0.17%
2023/08/04	0	0.00	4	49.53	49.50	-4	604	-0.66%
2023/08/01	1	51.30	0	0.00	51.30	1	598	0.17%
2023/07/31	0	0.00	2	50.90	51.20	-2	595	-0.34%
2023/07/25	4	53.68	10	53.70	53.60	-6	592	-1.01%
2023/07/24	4	53.50	0	0.00	53.20	4	570	0.70%
2023/07/20	5	52.10	0	0.00	52.10	5	569	0.88%
2023/07/18	1	53.00	0	0.00	52.50	1	599	0.17%
2023/07/17	5	53.40	0	0.00	53.30	5	604	0.83%
2023/07/14	0	0.00	1	51.70	51.60	-1	603	-0.17%
2023/07/03	0	0.00	2	52.80	52.80	-2	963	-0.21%
2023/06/28	0.3	52.10	0	0.00	52.00	0.3	963	0.03%
2023/06/21	0	0.00	5	52.50	52.50	-5	966	-0.52%
2023/06/02	0	0.00	6	54.30	53.70	-6	1,004	-0.60%
2023/05/26	1	53.00	0	0.00	52.30	1	1,022	0.10%
2023/05/22	0	52.20	0	0.00	53.00	0	1,079	0.00%
2023/05/15	5	51.50	0	0.00	51.70	5	1,184	0.42%
2023/05/11	3	53.10	0	0.00	52.60	3	1,196	0.25%
2023/05/09	5	53.80	0	0.00	53.60	5	1,205	0.41%
2023/05/08	10	54.40	3	54.90	54.20	7	1,216	0.58%
2023/05/04	5	55.38	5	54.96	54.80	0	1,250	0.00%
2023/04/24	6	53.70	1	53.90	53.80	5	1,281	0.39%
2023/04/21	5	54.40	0	0.00	54.40	5	1,268	0.39%
2023/04/17	0	0.00	12	58.80	58.80	-12	1,212	-0.99%
2023/04/14	12	58.92	0	0.00	58.30	12	1,196	1.00%
2023/04/13	5	59.02	2	58.80	58.10	3	1,173	0.26%
2023/04/12	10	59.57	8	59.40	59.10	2	1,133	0.18%
2023/04/11	5	58.16	6	58.83	58.50	-1	1,029	-0.10%
2023/04/10	4	57.05	1	57.30	57.60	3	921	0.33%
2023/03/30	5	53.50	0	0.00	53.50	5	841	0.59%
2023/03/22	0	55.50	0	0.00	55.20	0	879	0.00%
2023/03/21	2	54.90	0	0.00	54.90	2	885	0.23%
2023/03/08	0	57.10	2	57.00	57.10	-2	1,090	-0.18%
2023/03/01	2	55.60	0	0.00	55.50	2	1,199	0.17%
2023/02/21	1	57.50	0	0.00	56.90	1	1,215	0.08%
2023/02/20	1	58.00	0	0.00	57.80	1	1,216	0.08%
2023/02/17	0	0.00	2	58.50	58.50	-2	1,207	-0.17%
2023/02/08	1	56.90	0	0.00	57.00	1	1,232	0.08%
2023/02/02	0	0.00	1	57.10	57.10	-1	1,271	-0.08%
2023/02/01	1	56.20	2	56.60	57.10	-1	1,255	-0.08%
2023/01/31	1	55.70	0	0.00	55.80	1	1,240	0.08%
2023/01/11	1	52.90	1	53.00	53.10	0	1,273	0.00%
2023/01/10	0	0.00	1	53.40	53.10	-1	1,289	-0.08%
2023/01/06	0	0.00	1	53.50	54.20	-1	1,319	-0.08%
2023/01/03	1	53.20	0	0.00	53.20	1	1,390	0.07%
2022/12/30	1	52.90	0	0.00	52.80	1	1,456	0.07%
2022/12/28	0	55.50	10	52.80	52.70	-10	1,491	-0.67%
2022/12/23	0	0.00	1	53.50	54.10	-1	1,629	-0.06%
2022/12/19	0	0.00	1	56.00	55.60	-1	1,708	-0.06%
2022/12/16	0	0.00	1	56.60	56.40	-1	1,718	-0.06%
2022/12/14	0	0.00	2	57.50	57.50	-2	1,719	-0.12%
2022/12/13	0	0.00	0.1	58.00	56.90	-0.1	1,730	0.00%
2022/12/08	20	59.10	10	58.86	59.30	10	1,734	0.58%
2022/12/06	0	0.00	3	60.00	57.80	-3	1,687	-0.18%
2022/12/05	3.1	59.41	0	0.00	59.50	3.1	1,694	0.18%
2022/12/01	3	59.20	1	58.50	58.20	2	1,696	0.12%
2022/11/28	12	58.03	1	58.20	58.00	11	1,920	0.57%
2022/11/24	0	0.00	2	55.10	56.00	-2	1,997	-0.10%
2022/11/15	0	0.00	1	57.50	57.50	-1	2,685	-0.04%
2022/11/14	1	56.50	0	0.00	56.70	1	2,733	0.04%
2022/11/08	4	57.85	4	56.80	57.10	0	2,810	0.00%
2022/11/03	1	56.20	1	56.40	57.30	0	2,935	0.00%
2022/11/02	1	56.20	0	0.00	56.00	1	3,001	0.03%
2022/11/01	1	54.20	1	54.30	55.10	0	3,006	0.00%
2022/10/31	1	53.30	1	54.00	53.60	0	3,010	0.00%
2022/10/28	0	0.00	2	52.50	52.50	-2	3,022	-0.07%
2022/10/27	0	0.00	2	53.70	54.30	-2	3,068	-0.07%
2022/10/26	3	52.60	0	0.00	52.00	3	3,203	0.09%
2022/10/25	3	52.00	0	0.00	52.20	3	3,247	0.09%
2022/10/11	0	0.00	5	58.20	57.40	-5	3,473	-0.14%
2022/10/07	1	60.70	1	60.00	59.90	0	3,543	0.00%
2022/10/05	0	0.00	1	59.90	58.30	-1	3,555	-0.03%
2022/10/04	2	58.95	2	58.50	59.30	0	3,573	0.00%
2022/10/03	0	0.00	3	57.37	57.50	-3	3,582	-0.08%
2022/09/29	1	56.50	0	0.00	55.50	1	3,732	0.03%
2022/09/28	2	54.40	0	0.00	54.00	2	3,746	0.05%
2022/09/27	0	0.00	1	57.50	59.00	-1	3,730	-0.03%
2022/09/26	7	56.56	1	58.00	56.50	6	3,739	0.16%
2022/09/23	0	0.00	3	60.27	60.30	-3	3,763	-0.08%
2022/09/21	0	0.00	3	61.37	61.30	-3	3,785	-0.08%
2022/09/20	3	60.87	0	0.00	62.10	3	3,807	0.08%
2022/09/14	0	0.00	2	63.20	63.40	-2	3,929	-0.05%
2022/09/13	3	63.90	0	0.00	63.80	3	3,959	0.08%
2022/09/12	1	63.50	0	0.00	64.00	1	4,009	0.02%
2022/09/08	0	0.00	5	62.50	63.40	-5	4,031	-0.12%
2022/09/07	4	62.10	0	0.00	62.20	4	4,061	0.10%
2022/09/06	5	65.10	84	62.25	61.70	-79	4,059	-1.95%
2022/09/05	14	67.35	2	67.80	66.80	12	3,998	0.30%
2022/09/02	10	67.10	0	0.00	67.60	10	3,988	0.25%
2022/09/01	2	66.70	2	67.40	66.90	0	4,277	0.00%
2022/08/31	4	66.58	3	66.40	67.00	1	4,229	0.02%
2022/08/30	84	66.87	5	66.92	67.50	79	4,282	1.84%
2022/08/29	7	65.86	1	66.90	67.10	6	4,095	0.15%
2022/08/26	4	66.55	1	66.70	67.90	3	4,048	0.07%
2022/08/25	0	0.00	1	63.00	63.90	-1	3,867	-0.03%
2022/08/22	1	61.50	0	0.00	61.30	1	4,272	0.02%
2022/08/19	3	63.50	0	0.00	63.50	3	4,641	0.06%
2022/08/18	0	0.00	4	64.05	64.70	-4	4,942	-0.08%
2022/08/17	1	65.10	3	64.40	63.90	-2	4,933	-0.04%
2022/08/16	0	0.00	1	65.00	64.50	-1	4,932	-0.02%
2022/08/15	0	0.00	2	65.16	65.10	-2	4,910	-0.04%
2022/08/12	3	63.33	1	63.00	64.60	2	4,905	0.04%
2022/08/11	1	64.30	1	63.50	63.30	0	4,915	0.00%
2022/08/10	3	64.10	1	63.80	63.40	2	4,972	0.04%
2022/08/09	1	60.60	2	61.70	61.70	-1	4,930	-0.02%
2022/08/04	1	57.00	2	56.50	57.60	-1	5,022	-0.02%
2022/08/03	3	57.80	5	56.70	56.70	-2	5,094	-0.04%
2022/08/02	7	58.19	0	0.00	58.00	7	5,094	0.14%
2022/08/01	2	65.00	3	64.47	64.40	-1	5,074	-0.02%
2022/07/29	2	64.20	0	0.00	64.20	2	5,079	0.04%
2022/07/27	1	64.90	0	0.00	64.20	1	5,163	0.02%
2022/07/25	2	65.55	3	65.63	66.50	-1	5,201	-0.02%
2022/07/22	0	0.00	2	65.90	64.50	-2	5,287	-0.04%
2022/07/21	0	0.00	2	64.80	65.70	-2	5,437	-0.04%
2022/07/20	1	65.90	2	65.00	64.30	-1	5,612	-0.02%
2022/07/19	1	64.80	2	65.25	65.40	-1	5,693	-0.02%
2022/07/18	0	0.00	3	65.10	65.30	-3	5,798	-0.05%
2022/07/15	2	63.65	2	64.25	64.80	0	6,115	0.00%
2022/07/14	0	0.00	2	62.05	62.50	-2	6,175	-0.03%
2022/07/13	1	61.40	1	61.40	60.30	0	6,449	0.00%
2022/07/12	2	61.30	0	0.00	59.80	2	6,687	0.03%
2022/07/11	0	0.00	1	61.90	62.00	-1	6,828	-0.01%
2022/07/08	3	62.17	3	61.67	61.60	0	7,490	0.00%
2022/07/07	4	60.23	13	58.44	60.70	-9	8,395	-0.11%
2022/07/06	1	55.60	1	54.80	55.30	0	8,777	0.00%
2022/07/05	1	54.00	4	54.75	55.80	-3	9,221	-0.03%
2022/07/04	1	54.90	0	0.00	53.70	1	9,515	0.01%
2022/07/01	9	55.36	3	56.40	54.00	6	9,539	0.06%
2022/06/30	2	59.60	1	59.50	59.10	1	9,538	0.01%
2022/06/29	2	60.90	0	0.00	61.40	2	9,548	0.02%
2022/06/28	0	0.00	1	61.50	61.40	-1	9,557	-0.01%
2022/06/27	4	61.78	2	62.00	62.20	2	9,604	0.02%
2022/06/23	1	58.30	0	0.00	59.00	1	9,985	0.01%
2022/06/22	2	61.00	0	0.00	60.00	2	9,979	0.02%
2022/06/21	0	0.00	3	63.00	63.80	-3	9,996	-0.03%
2022/06/20	6	63.30	1	61.50	60.90	5	9,971	0.05%
2022/06/17	1	63.80	7	64.13	65.80	-6	9,909	-0.06%
2022/06/16	7	67.04	0	0.00	64.50	7	9,867	0.07%
2022/06/15	1	67.00	2	67.15	65.90	-1	9,815	-0.01%
2022/06/14	2	65.00	6	65.50	67.10	-4	9,787	-0.04%
2022/06/13	6	67.22	0	0.00	66.20	6	9,731	0.06%
2022/06/10	9	69.06	13	68.31	68.60	-4	9,675	-0.04%
2022/06/09	2	66.60	3	67.27	67.50	-1	9,317	-0.01%
2022/06/08	3	66.37	1	67.90	66.90	2	9,253	0.02%
2022/06/07	11	65.71	12	66.22	66.60	-1	9,139	-0.01%
2022/06/02	2	65.05	0	0.00	63.90	2	9,019	0.02%
2022/06/01	0	0.00	3	66.47	65.80	-3	8,956	-0.03%
2022/05/31	2	66.80	7	67.06	66.00	-5	8,845	-0.06%
2022/05/30	10	67.02	9	66.42	67.10	1	8,775	0.01%
2022/05/27	38	65.02	40	65.42	65.60	-2	8,519	-0.02%
2022/05/26	43	63.79	41	63.26	62.40	2	8,117	0.02%
2022/05/25	6	59.13	1	59.70	59.80	5	7,760	0.06%
2022/05/23	3	59.50	3	59.23	59.00	0	7,744	0.00%
2022/05/20	2	59.35	4	59.75	59.30	-2	7,865	-0.03%
2022/05/18	9	59.43	9	59.63	59.00	0	7,786	0.00%
2022/05/17	0	0.00	1	57.60	57.80	-1	7,683	-0.01%
2022/05/16	4	56.38	8	56.31	57.00	-4	7,643	-0.05%
2022/05/13	3	53.53	6	53.82	53.70	-3	7,512	-0.04%
2022/05/12	0	0.00	2	53.20	52.70	-2	7,495	-0.03%
2022/05/11	2	55.20	0	0.00	55.00	2	7,419	0.03%
2022/05/10	5	56.46	0	0.00	56.50	5	7,340	0.07%
2022/05/09	5	57.30	0	0.00	57.30	5	7,300	0.07%
2022/05/05	7	63.29	5	63.78	63.50	2	7,146	0.03%
2022/05/04	1	61.90	3	61.77	62.00	-2	7,084	-0.03%
2022/05/03	2	61.50	0	0.00	61.70	2	7,054	0.03%
2022/04/29	2	63.70	1	63.80	62.40	1	7,021	0.01%
2022/04/28	3	63.07	4	64.28	62.70	-1	6,981	-0.01%
2022/04/27	4	63.03	1	63.20	62.70	3	6,875	0.04%
2022/04/26	3	67.83	3	65.93	68.00	0	6,673	0.00%
2022/04/25	1	65.70	0	0.00	63.60	1	6,488	0.02%
2022/04/21	22	73.75	3	73.17	71.50	19	6,297	0.30%
2022/04/19	3	71.00	3	70.63	69.20	0	5,891	0.00%
2022/04/18	0	67.50	1	68.80	67.40	-1	5,820	-0.02%
2022/04/15	1	73.90	16	73.27	74.00	-15	5,625	-0.27%
2022/04/14	13	74.59	12	75.51	75.50	1	5,488	0.02%
2022/04/13	33	73.80	27	74.49	73.60	6	4,810	0.12%
2022/04/12	7	69.63	40	70.78	73.20	-33	3,814	-0.87%
2022/04/11	12	67.20	7	66.87	66.60	5	3,420	0.15%
2022/04/08	12	65.40	29	66.39	66.50	-17	3,033	-0.56%
2022/04/07	0	0.00	6	63.40	60.50	-6	2,749	-0.22%
2022/04/06	6	63.38	0	0.00	64.00	6	2,757	0.22%
2022/04/01	0	0.00	11	60.97	62.70	-11	2,840	-0.39%
2022/03/31	2	62.30	1	62.10	61.80	1	3,164	0.03%
2022/03/30	18	62.52	10	63.34	62.20	8	3,560	0.22%
2022/03/29	23	63.73	73	63.65	62.30	-50	3,528	-1.42%
2022/03/28	1	63.70	7	63.20	63.20	-6	3,308	-0.18%
2022/03/24	1	58.30	23	59.65	59.70	-22	3,156	-0.70%
2022/03/17	2	53.55	12	54.08	54.80	-10	3,513	-0.28%
2022/03/15	2	52.00	4	52.15	51.80	-2	3,713	-0.05%
2022/03/14	0	0.00	1	55.00	53.90	-1	3,825	-0.03%
2022/03/11	0	0.00	1	54.80	54.10	-1	4,009	-0.02%
2022/03/09	0	0.00	3	53.60	53.50	-3	4,394	-0.07%
2022/03/08	11	52.53	1	53.40	52.20	10	5,159	0.19%
2022/03/04	1	57.20	0	0.00	57.10	1	5,817	0.02%
2022/03/03	2	57.70	2	57.40	56.50	0	6,041	0.00%
2022/03/01	1	56.10	0	0.00	56.10	1	6,711	0.01%
2022/02/25	15	54.90	0	0.00	55.20	15	7,142	0.21%
2022/02/24	15	54.36	0	0.00	54.30	15	8,038	0.19%
2022/02/23	0	0.00	1	57.40	57.80	-1	8,417	-0.01%
2022/02/22	11	58.78	5	58.78	57.80	6	8,484	0.07%
2022/02/21	4	57.10	2	56.80	56.80	2	8,570	0.02%
2022/02/15	14	54.93	0	0.00	54.10	14	9,226	0.15%
2022/02/14	0	0.00	12	54.19	54.00	-12	9,233	-0.13%
2022/02/11	5	56.50	5	56.20	56.20	0	9,242	0.00%
2022/02/10	0	0.00	2	57.00	56.70	-2	9,265	-0.02%
2022/02/09	0	0.00	2	58.10	57.90	-2	9,275	-0.02%
2022/01/26	0	0.00	1	53.90	53.60	-1	9,346	-0.01%
2022/01/25	0	0.00	5	53.60	53.20	-5	9,462	-0.05%
2022/01/21	24	55.46	5	56.50	54.40	19	9,649	0.20%
2022/01/20	16	57.00	0	0.00	57.00	16	9,886	0.16%
2022/01/19	0	0.00	1	57.60	57.30	-1	9,961	-0.01%
2022/01/18	11	59.02	2	58.60	58.10	9	9,997	0.09%
2022/01/17	3	56.17	1	57.50	57.80	2	10,002	0.02%
2022/01/14	1	56.00	0	0.00	56.00	1	9,985	0.01%
2022/01/13	8	59.50	7	59.50	59.30	1	9,945	0.01%
2022/01/12	3	60.87	2	61.15	60.10	1	9,908	0.01%
2022/01/11	8	63.26	10	63.09	62.10	-2	9,860	-0.02%
2022/01/10	0	0.00	3	60.87	61.30	-3	9,615	-0.03%
2022/01/07	8	58.75	8	58.39	58.20	0	9,535	0.00%
2022/01/06	1	60.90	0	0.00	60.80	1	9,486	0.01%
2022/01/05	4	60.65	1	60.50	60.70	3	9,463	0.03%
2022/01/04	8	61.58	7	61.71	61.10	1	9,427	0.01%
2022/01/03	3	62.00	2	61.60	61.00	1	9,315	0.01%
2021/12/30	5	63.62	2	63.55	63.10	3	9,230	0.03%
2021/12/29	3	63.60	3	63.97	63.80	0	9,202	0.00%
2021/12/28	6	65.97	11	65.78	64.30	-5	9,157	-0.05%
2021/12/27	19	66.69	15	67.38	65.30	4	9,033	0.04%
2021/12/24	8	68.29	8	70.03	70.90	0	8,684	0.00%
2021/12/23	2	65.00	1	64.10	64.50	1	8,269	0.01%
2021/12/22	1	63.80	2	64.65	63.50	-1	8,247	-0.01%
2021/12/21	1	63.40	0	0.00	63.00	1	8,198	0.01%
2021/12/17	7	63.19	1	63.20	63.10	6	8,136	0.07%
2021/12/15	4	65.50	3	67.90	65.70	1	8,003	0.01%
2021/12/14	9	64.80	0	0.00	63.30	9	7,806	0.12%
2021/12/13	7	65.53	9	65.97	65.60	-2	7,737	-0.03%
2021/12/10	6	67.40	9	66.50	67.50	-3	7,674	-0.04%
2021/12/09	8	68.44	10	67.28	66.90	-2	7,595	-0.03%
2021/12/08	1	70.60	6	69.38	67.50	-5	7,499	-0.07%
2021/12/07	6	70.08	6	69.72	69.00	0	7,420	0.00%
2021/12/06	0	0.00	12	70.98	72.20	-12	7,241	-0.17%
2021/12/03	8	69.36	7	68.61	69.70	1	7,093	0.01%
2021/12/02	38	70.39	26	68.81	69.40	12	6,885	0.17%
2021/12/01	11	65.25	7	65.66	68.70	4	6,133	0.07%
2021/11/30	1	63.70	5	63.00	62.50	-4	5,616	-0.07%
2021/11/29	23	61.26	17	60.11	61.00	6	5,450	0.11%
2021/11/26	22	65.51	9	66.21	64.50	13	5,219	0.25%
2021/11/25	1	64.00	2	64.15	63.50	-1	4,685	-0.02%
2021/11/24	21	64.81	23	63.99	64.40	-2	4,526	-0.04%
2021/11/23	11	64.01	30	64.03	63.60	-19	4,102	-0.46%
2021/11/22	5	59.34	7.2	60.04	60.90	-2.2	3,228	-0.07%
2021/11/19	5	53.90	1	54.20	55.40	4	2,843	0.14%
2021/11/18	3	56.43	2	57.00	54.60	1	2,760	0.04%
2021/11/17	8	54.75	1	55.00	54.60	7	2,557	0.27%
2021/11/16	2	52.00	17	53.12	53.30	-15	2,341	-0.64%
2021/11/15	0	0.00	7	50.52	50.90	-7	2,004	-0.35%
2021/11/11	2	45.95	0	0.00	45.80	2	1,971	0.10%
2021/11/09	2	46.00	0	0.00	46.00	2	2,018	0.10%
2021/11/05	1	46.80	1	46.75	46.65	0	2,043	0.00%
2021/11/02	3	48.33	3	49.65	49.00	0	2,193	0.00%
2021/11/01	3	51.50	2	50.80	51.50	1	2,116	0.05%
2021/10/29	4	50.26	2	49.30	49.95	2	2,034	0.10%
2021/10/28	3	48.40	3	48.15	48.50	0	1,901	0.00%
2021/10/27	0	0.00	5	44.00	47.05	-5	1,658	-0.30%
2021/10/26	10	43.29	8	43.47	42.80	2	1,606	0.12%
2021/10/25	0	0.00	5	42.80	42.25	-5	1,633	-0.31%
2021/10/22	0	0.00	2	41.40	41.55	-2	1,666	-0.12%
2021/10/21	0	40.90	1	40.80	41.05	-1	1,746	-0.06%
2021/10/19	0	0.00	2	40.90	40.80	-2	1,998	-0.10%
2021/10/15	0	0.00	25	38.73	39.00	-25	2,275	-1.10%
2021/10/08	0	0.00	10	39.60	39.10	-10	2,613	-0.38%
2021/10/04	0	0.00	3	36.85	36.20	-3	3,454	-0.09%
2021/09/30	6	39.53	1	39.40	40.00	5	3,625	0.14%
2021/09/28	3	41.20	0	0.00	41.05	3	4,146	0.07%
2021/09/27	1	42.05	0	0.00	42.05	1	4,328	0.02%
2021/09/15	1	43.10	0	0.00	42.50	1	5,764	0.02%
2021/09/13	0	0.00	1	43.80	43.60	-1	5,814	-0.02%
2021/09/03	2	43.85	0	0.00	42.90	2	5,824	0.03%
2021/08/30	2	44.80	0	0.00	43.60	2	5,906	0.03%
2021/08/26	1	45.30	0	0.00	45.60	1	5,970	0.02%
2021/08/25	3	45.12	0	0.00	45.15	3	6,121	0.05%
2021/08/23	0	0.00	1	45.30	45.70	-1	6,180	-0.02%
2021/08/19	1	44.20	0	0.00	42.00	1	6,184	0.02%
2021/08/16	1	44.35	2	43.35	43.40	-1	6,256	-0.02%
2021/08/13	1	48.60	0	0.00	46.50	1	6,219	0.02%
2021/08/12	0	0.00	1	47.75	48.45	-1	6,226	-0.02%
2021/08/11	13	48.73	5	48.10	47.95	8	6,256	0.13%
2021/08/10	1	51.90	8	51.36	50.70	-7	6,224	-0.11%
2021/08/09	22	51.76	1	50.80	50.80	21	6,225	0.34%
2021/08/06	17	51.33	12	52.26	52.40	5	6,176	0.08%
2021/08/05	0	0.00	1	51.30	50.70	-1	6,140	-0.02%
2021/08/04	1	50.20	0	0.00	49.55	1	6,171	0.02%
2021/07/29	7	51.43	0	0.00	51.90	7	6,386	0.11%
2021/07/28	4	50.40	10	49.40	49.90	-6	6,426	-0.09%
2021/07/27	2	51.40	7	51.57	51.70	-5	6,456	-0.08%
2021/07/26	3	54.97	1	56.00	54.50	2	6,436	0.03%
2021/07/23	4	53.38	2	54.50	53.40	2	6,387	0.03%
2021/07/22	12	53.31	8	52.74	53.20	4	6,320	0.06%
2021/07/21	1	49.85	3	50.22	50.00	-2	6,182	-0.03%
2021/07/20	1	49.35	3	50.75	49.10	-2	6,134	-0.03%
2021/07/19	3	52.87	1	52.90	52.80	2	6,092	0.03%
2021/07/16	6	53.35	2	53.20	52.50	4	6,108	0.07%
2021/07/15	2	52.10	2	53.00	53.10	0	6,083	0.00%
2021/07/14	9	53.66	10	54.28	53.60	-1	6,087	-0.02%
2021/07/13	18	56.12	6	59.20	53.50	12	5,965	0.20%
2021/07/12	1	55.20	1	54.30	55.20	0	5,552	0.00%
2021/07/09	7	52.27	0	0.00	52.00	7	5,479	0.13%
2021/07/08	4	52.85	2	54.05	53.10	2	5,582	0.04%
2021/07/07	15	53.59	10	52.87	52.50	5	5,680	0.09%
2021/07/06	5	54.06	4	53.50	53.90	1	5,744	0.02%
2021/07/05	15	57.40	9	56.02	55.60	6	6,053	0.10%
2021/07/02	1	53.70	5	53.00	53.70	-4	5,760	-0.07%
2021/07/01	30	53.02	6	53.15	51.80	24	5,710	0.42%
2021/06/30	18	53.62	9	52.73	51.70	9	5,613	0.16%
2021/06/29	2	50.35	22	51.29	53.00	-20	5,216	-0.38%
2021/06/28	3	46.47	3	46.50	48.20	0	4,931	0.00%
2021/06/25	3	45.08	10	45.71	45.20	-7	4,869	-0.14%
2021/06/24	0	0.00	1	42.90	42.65	-1	4,807	-0.02%
2021/06/23	1	42.95	5	41.22	43.35	-4	4,998	-0.08%
2021/06/21	3	40.28	0	0.00	40.25	3	5,428	0.06%
2021/06/18	0	0.00	2	42.90	42.25	-2	5,655	-0.04%
2021/06/17	1	43.40	1.1	42.35	43.30	-0.1	6,157	0.00%
2021/06/16	1	42.35	2	42.60	41.80	-1	6,504	-0.02%
2021/06/15	2	42.55	0	0.00	42.60	2	6,967	0.03%
2021/06/09	0	0.00	15	42.23	42.30	-15	7,583	-0.20%
2021/06/08	0	0.00	5	43.69	42.60	-5	7,884	-0.06%
2021/06/04	14	43.85	3	44.48	43.30	11	8,120	0.14%
2021/06/03	2	45.20	2	46.03	45.40	0	8,179	0.00%
2021/06/02	12	46.10	2	46.70	46.00	10	8,309	0.12%
2021/06/01	0	0.00	11	43.13	44.85	-11	8,976	-0.12%
2021/05/28	5	40.67	0	0.00	40.55	5	9,482	0.05%
2021/05/27	5	40.05	3	40.42	39.70	2	9,565	0.02%
2021/05/26	1	40.25	0	0.00	40.30	1	9,776	0.01%
2021/05/25	16	41.38	14	41.64	40.90	2	9,802	0.02%
2021/05/24	3	39.00	7	39.23	40.35	-4	9,804	-0.04%
2021/05/20	5	37.36	2	38.00	36.80	3	10,309	0.03%
2021/05/19	0	0.00	6	38.69	38.80	-6	10,537	-0.06%
2021/05/18	3	36.15	2	36.35	36.95	1	10,627	0.01%
2021/05/17	0	0.00	1	35.15	33.60	-1	10,660	-0.01%
2021/05/14	1	38.35	0	0.00	37.30	1	10,695	0.01%
2021/05/13	2	38.70	9	39.39	39.25	-7	11,093	-0.06%
2021/05/12	6	37.58	4	38.46	37.65	2	11,148	0.02%
2021/05/11	5	40.67	9	40.99	40.05	-4	11,112	-0.04%
2021/05/10	5	44.39	0	0.00	44.05	5	11,098	0.05%
2021/05/07	7	45.39	6	45.41	47.05	1	11,149	0.01%
2021/05/06	6	45.22	3	44.55	44.75	3	11,378	0.03%
2021/05/05	4	46.60	10	46.79	46.30	-6	11,324	-0.05%
2021/05/04	3	42.83	2	41.58	42.85	1	11,257	0.01%
2021/05/03	12	47.78	2	47.50	45.90	10	11,200	0.09%
2021/04/29	13	46.85	15	46.66	46.50	-2	11,190	-0.02%
2021/04/28	3	49.87	1.2	51.59	49.05	1.8	11,251	0.02%
2021/04/27	1	50.10	3	49.80	49.60	-2	11,282	-0.02%
2021/04/23	3	51.13	1	48.70	51.80	2	11,440	0.02%
2021/04/21	1	52.30	3	52.17	52.00	-2	11,443	-0.02%
2021/04/20	6	54.13	4	53.85	52.70	2	11,510	0.02%
2021/04/19	2	51.90	3	51.40	52.80	-1	11,599	-0.01%
2021/04/16	0	0.00	2	54.05	53.30	-2	12,033	-0.02%
2021/04/15	11	54.65	2	54.65	53.90	9	12,196	0.07%
2021/04/14	3	53.00	4	54.00	54.30	-1	12,283	-0.01%
2021/04/13	17.3	59.28	17	58.59	54.00	0.3	12,165	0.00%
2021/04/12	8	57.05	3	56.50	57.80	5	12,098	0.04%
2021/04/09	13	56.32	14	56.77	55.00	-1	11,967	-0.01%
2021/04/08	8	52.56	8	52.90	53.60	0	11,780	0.00%
2021/04/07	5	48.33	3	48.20	48.75	2	11,697	0.02%
2021/04/06	6	47.81	16	47.49	47.00	-10	11,563	-0.09%
2021/04/01	0	0.00	2	45.85	46.65	-2	11,490	-0.02%
2021/03/31	2	45.25	19	45.44	45.65	-17	11,387	-0.15%
2021/03/30	0	0.00	1	47.05	46.30	-1	11,287	-0.01%
2021/03/29	5	46.39	8	46.53	46.30	-3	11,174	-0.03%
2021/03/26	14	48.10	2	48.00	47.10	12	11,115	0.11%
2021/03/25	16	46.39	16	46.69	47.05	0	10,893	0.00%
2021/03/24	13	47.03	17	47.27	45.75	-4	10,731	-0.04%
2021/03/23	15	45.52	31	45.38	44.65	-16	10,402	-0.15%
2021/03/22	13	47.12	12.2	46.95	47.30	0.8	10,138	0.01%
2021/03/19	19	43.04	16	43.48	44.00	3	9,616	0.03%
2021/03/18	13	40.48	6	40.56	40.00	7	9,244	0.08%
2021/03/17	25	38.91	14	39.69	40.00	11	8,766	0.13%
2021/03/16	5	36.34	8	36.06	36.40	-3	8,468	-0.04%
2021/03/15	5	36.03	3	35.30	36.00	2	8,353	0.02%
2021/03/12	12.2	34.22	11	34.02	34.60	1.2	8,105	0.01%
2021/03/11	3	31.70	5	31.56	32.20	-2	7,787	-0.03%
2021/03/10	15	31.69	14	31.77	32.00	1	7,704	0.01%
2021/03/09	3	30.85	3	30.33	30.75	0	7,531	0.00%
2021/03/08	17	29.98	16	30.19	29.85	1	7,595	0.01%
2021/03/05	14	31.87	13	32.15	30.30	1	7,445	0.01%
2021/03/04	8	31.02	37	31.38	32.65	-29	6,603	-0.44%
2021/03/03	18	29.44	11	30.35	29.70	7	6,167	0.11%
2021/03/02	10	29.25	7	29.25	29.00	3	6,055	0.05%
2021/02/26	23	29.61	2	29.33	29.10	21	5,976	0.35%
2021/02/25	2	28.18	1	28.15	27.70	1	5,739	0.02%
2021/02/24	5	29.21	1	29.15	28.00	4	5,692	0.07%
2021/02/23	4	28.91	16	28.88	28.60	-12	5,610	-0.21%
2021/02/22	63	30.48	59	29.94	29.90	4	5,484	0.07%
2021/02/19	7	27.55	41	27.89	28.50	-34	5,051	-0.67%
2021/02/18	56	24.70	30	25.43	25.95	26	4,792	0.54%
2021/02/17	2	24.48	1	24.50	24.70	1	4,662	0.02%
2021/02/05	0	0.00	2	24.40	23.80	-2	4,594	-0.04%
2021/02/04	0	0.00	2	24.95	24.70	-2	4,499	-0.04%
2021/02/03	0	0.00	13	24.25	24.60	-13	4,052	-0.32%
2021/02/02	0	0.00	1	21.50	22.40	-1	3,927	-0.03%
2021/02/01	2	21.30	4	21.15	21.20	-2	3,880	-0.05%
2021/01/29	14	23.80	0	0.00	23.00	14	3,824	0.37%
2021/01/28	35	24.65	37	24.65	24.15	-2	3,743	-0.05%
2021/01/27	2	23.80	0	0.00	23.75	2	3,454	0.06%
2021/01/22	0	0.00	3	23.47	23.45	-3	3,311	-0.09%
2021/01/21	28	23.79	19	23.71	23.80	9	3,261	0.28%
2021/01/20	7	23.03	0	0.00	22.40	7	3,108	0.23%
2021/01/19	1	24.60	6	24.17	24.30	-5	3,019	-0.17%
2021/01/18	1	21.85	0	0.00	23.00	1	2,828	0.04%
2021/01/15	2	23.03	4	22.25	22.15	-2	2,825	-0.07%
2021/01/14	2	23.33	2	23.70	23.15	0	2,767	0.00%
2021/01/13	7	24.72	3	24.25	23.70	4	2,698	0.15%
2021/01/12	8	25.31	11	24.47	23.75	-3	2,586	-0.12%
2021/01/11	18	24.86	9	24.94	25.90	9	2,403	0.37%
2021/01/08	4	22.75	9	23.59	23.80	-5	1,892	-0.26%
2021/01/07	10	21.15	38	21.56	21.65	-28	1,690	-1.66%
2021/01/05	33	21.09	18	20.88	20.25	15	1,476	1.02%
2021/01/04	0	0.00	5	19.84	20.10	-5	1,344	-0.37%
2020/12/31	5	20.51	8	20.48	20.15	-3	1,318	-0.23%
2020/12/30	1	19.55	2	19.65	19.55	-1	1,064	-0.09%
2020/12/29	0	0.00	1	19.15	18.95	-1	1,022	-0.10%
2020/12/25	1	18.85	0	0.00	18.80	1	1,001	0.10%
2020/12/22	0	0.00	2	19.20	18.70	-2	1,008	-0.20%
2020/12/17	1	18.90	0	0.00	18.70	1	949	0.11%
2020/12/14	0	0.00	1	19.20	19.10	-1	1,080	-0.09%
2020/12/07	12	19.55	0	0.00	19.60	12	1,091	1.10%
2020/12/04	0	0.00	5	19.65	19.65	-5	1,086	-0.46%
2020/12/03	7	19.74	0	0.00	19.60	7	1,091	0.64%
2020/12/02	0	0.00	2	20.25	20.05	-2	1,096	-0.18%
2020/11/26	2	19.50	1	19.50	19.50	1	1,145	0.09%
2020/11/23	0	0.00	1	18.95	18.95	-1	1,275	-0.08%
2020/11/17	0	0.00	2	18.48	18.50	-2	1,468	-0.14%
2020/11/16	0	0.00	1	18.40	18.35	-1	1,542	-0.06%
2020/11/13	0	0.00	1	18.35	18.35	-1	1,906	-0.05%
2020/11/11	0	0.00	1	18.55	18.65	-1	2,126	-0.05%
2020/11/09	0	0.00	1	18.35	18.35	-1	2,210	-0.05%
2020/11/05	1	17.95	2	18.13	18.20	-1	2,388	-0.04%
2020/11/04	1	18.00	0	0.00	18.10	1	2,399	0.04%
2020/11/02	1	17.60	1	17.90	17.50	0	2,420	0.00%
2020/10/28	1	18.75	1	18.85	18.40	0	2,527	0.00%
2020/10/27	0	0.00	1	18.80	18.75	-1	2,524	-0.04%
2020/10/26	1	19.15	0	0.00	19.00	1	2,525	0.04%
2020/10/23	3	19.60	0	0.00	19.75	3	2,516	0.12%
2020/10/22	0	0.00	3	19.13	19.30	-3	2,465	-0.12%
2020/10/21	1	18.95	4	18.99	19.10	-3	2,462	-0.12%
2020/10/16	0	0.00	1	18.55	18.35	-1	2,569	-0.04%
2020/10/15	1	18.50	0	0.00	18.55	1	2,903	0.03%
2020/10/13	1	18.10	1	18.10	18.15	0	2,946	0.00%
2020/10/06	1	18.65	0	0.00	18.55	1	3,199	0.03%
2020/09/30	0	0.00	2	18.20	18.15	-2	3,267	-0.06%
2020/09/25	2	18.13	2	18.10	17.80	0	3,508	0.00%
2020/09/24	1	18.50	0	0.00	18.50	1	3,503	0.03%
2020/09/22	0	0.00	3	19.25	19.25	-3	3,507	-0.09%
2020/09/21	2	19.90	0	0.00	19.65	2	3,505	0.06%
2020/09/18	6	19.91	0	0.00	19.70	6	3,495	0.17%
2020/09/17	14	19.91	14	20.05	20.30	0	3,408	0.00%
2020/09/16	0	0.00	3	19.10	19.10	-3	3,369	-0.09%
2020/09/11	2	18.50	0	0.00	18.50	2	3,366	0.06%
2020/09/10	2	18.75	0	0.00	18.75	2	3,366	0.06%
2020/09/09	1	18.85	1	19.25	19.25	0	3,433	0.00%
2020/09/08	3	19.43	0	0.00	19.25	3	3,446	0.09%
2020/09/07	1	20.10	0	0.00	19.90	1	3,435	0.03%
2020/09/04	7	20.48	4	21.00	20.60	3	3,416	0.09%
2020/09/03	2	20.78	10	20.80	21.25	-8	3,396	-0.24%
2020/09/02	21	21.13	2	21.45	21.00	19	3,374	0.56%
2020/09/01	15	20.35	0	0.00	20.65	15	3,278	0.46%
2020/08/31	10	19.90	14	20.06	20.45	-4	3,376	-0.12%
2020/08/28	0	0.00	2	19.33	19.45	-2	3,241	-0.06%
2020/08/27	1	19.35	0	0.00	19.05	1	3,209	0.03%
2020/08/26	0	0.00	2	19.58	19.50	-2	3,200	-0.06%
2020/08/24	0	0.00	1	19.10	18.85	-1	3,133	-0.03%
2020/08/21	4	18.88	0	0.00	18.90	4	3,077	0.13%
2020/08/20	5	18.91	0	0.00	18.65	5	3,028	0.17%
2020/08/19	9	21.26	1	20.70	20.70	8	2,986	0.27%
2020/08/18	0	0.00	6	21.12	21.15	-6	2,624	-0.23%
2020/08/17	1	19.25	0	0.00	19.25	1	2,445	0.04%
2020/08/12	0	0.00	1	19.20	19.20	-1	2,342	-0.04%
2020/08/11	1	19.15	0	0.00	18.40	1	2,284	0.04%
2020/08/10	0	0.00	1	18.60	18.55	-1	2,181	-0.05%
2020/08/07	0	0.00	2	18.00	18.30	-2	2,169	-0.09%
2020/08/06	3	17.98	0	0.00	17.85	3	2,173	0.14%
2020/08/05	3	18.52	0	0.00	18.60	3	2,165	0.14%
2020/08/04	7	17.50	7	18.30	18.35	0	2,099	0.00%
2020/07/30	1	17.30	0	0.00	17.40	1	2,119	0.05%
2020/07/22	0	0.00	10	18.85	19.00	-10	2,319	-0.43%
2020/07/21	46	19.43	40	19.40	19.30	6	2,253	0.27%
2020/07/20	0	0.00	6	17.97	18.70	-6	1,918	-0.31%
2020/07/17	2	17.95	0	0.00	17.50	2	1,886	0.11%
2020/07/14	8	18.63	3	18.85	18.05	5	1,850	0.27%
2020/07/13	0	0.00	3	18.52	18.35	-3	1,729	-0.17%
2020/07/10	5	17.65	2	17.45	17.50	3	1,714	0.17%
2020/07/09	5	18.34	0	0.00	18.00	5	1,714	0.29%
2020/07/08	5	19.37	4	18.56	19.10	1	1,666	0.06%
2020/07/07	3	18.48	7	18.41	18.55	-4	1,508	-0.27%
2020/07/03	0	0.00	1	17.80	17.70	-1	1,444	-0.07%
2020/06/23	0	0.00	1	17.30	17.20	-1	1,426	-0.07%
2020/06/10	1	17.80	0	0.00	17.80	1	1,352	0.07%
2020/06/09	2	18.00	1	18.00	17.65	1	1,367	0.07%
2020/06/08	0	0.00	1	17.90	17.95	-1	1,367	-0.07%
2020/06/05	5	18.47	4	18.64	18.20	1	1,342	0.07%
2020/05/28	0	0.00	1	17.60	17.15	-1	1,204	-0.08%
2020/05/27	1	17.65	0	0.00	17.50	1	1,233	0.08%
2020/05/26	1	17.85	2	17.35	17.90	-1	1,272	-0.08%
2020/05/25	2	17.10	0	0.00	17.40	2	1,259	0.16%
2020/05/22	0	0.00	1	17.55	17.15	-1	1,270	-0.08%
2020/05/21	2	17.53	0	0.00	17.70	2	1,289	0.16%
2020/05/15	0	0.00	1	17.35	17.30	-1	1,520	-0.07%
2020/05/14	1	17.80	0	0.00	17.05	1	1,524	0.07%
2020/05/13	0	0.00	2	17.70	17.90	-2	1,529	-0.13%
2020/05/12	0	0.00	49	17.41	17.80	-49	1,566	-3.13%
2020/05/11	1	17.30	1	17.50	17.50	0	1,629	0.00%
2020/05/08	1	17.20	18	17.10	17.00	-17	1,725	-0.98%
2020/05/06	0	0.00	5	17.79	17.60	-5	1,875	-0.27%
2020/05/05	3	18.70	0	0.00	18.05	3	1,949	0.15%
2020/05/04	0	0.00	4	18.20	18.40	-4	2,071	-0.19%
2020/04/30	2	18.10	0	0.00	18.20	2	2,029	0.10%
2020/04/29	3	16.30	0	0.00	16.55	3	1,954	0.15%
2020/04/28	5	15.32	12	15.28	15.05	-7	1,931	-0.36%
2020/04/27	0	0.00	2	14.55	14.65	-2	1,914	-0.10%
2020/04/23	2	14.40	1	14.10	14.10	1	1,916	0.05%
2020/04/22	0	0.00	6	13.95	14.05	-6	1,920	-0.31%
2020/04/21	15	13.92	2	13.98	13.75	13	1,923	0.68%
2020/04/20	2	14.55	2	14.55	14.55	0	1,942	0.00%
2020/04/16	4	14.50	0	0.00	14.50	4	1,939	0.21%
2020/04/15	6	14.48	11	14.65	14.85	-5	1,942	-0.26%
2020/04/14	0	0.00	3	13.83	13.95	-3	1,906	-0.16%
2020/04/09	1	13.55	0	0.00	13.15	1	2,064	0.05%
2020/04/08	2	13.28	7	13.07	13.45	-5	2,145	-0.23%
2020/04/07	21	12.69	23	12.68	12.80	-2	2,180	-0.09%
2020/04/06	1	12.50	0	0.00	12.50	1	2,187	0.05%
2020/04/01	2	12.25	3	12.32	12.35	-1	2,196	-0.05%
2020/03/30	1	12.15	2	12.35	12.60	-1	2,277	-0.04%
2020/03/27	2	12.65	2	12.83	12.65	0	2,278	0.00%
2020/03/26	1	11.85	1	12.30	12.40	0	2,266	0.00%
2020/03/25	2	11.95	0	0.00	11.90	2	2,260	0.09%
2020/03/24	1	11.00	1	11.15	11.25	0	2,249	0.00%
2020/03/23	1	10.40	0	0.00	10.45	1	2,242	0.04%
2020/03/20	30	11.75	0	0.00	11.50	30	2,232	1.34%
2020/03/18	1	11.95	1	12.25	11.95	0	2,194	0.00%
2020/03/17	4	12.56	1	12.45	12.25	3	2,182	0.14%
2020/03/13	2	13.08	4	13.23	13.80	-2	2,156	-0.09%
2020/03/12	2	14.25	3	14.92	14.40	-1	2,128	-0.05%
2020/03/09	1	16.65	0	0.00	16.65	1	2,058	0.05%
2020/03/05	1	17.95	0	0.00	17.80	1	2,032	0.05%
2020/03/02	41	17.37	1	17.75	17.70	40	1,996	2.00%
2020/02/27	2	18.35	0	0.00	17.35	2	1,960	0.10%
2020/02/26	1	18.80	1	19.20	18.80	0	1,906	0.00%
2020/02/25	1	18.90	1	18.95	18.75	0	1,885	0.00%
2020/02/24	4	18.93	1	18.95	19.00	3	1,866	0.16%
2020/02/21	0	0.00	15	19.38	19.55	-15	1,839	-0.82%
2020/02/20	7	19.88	0	0.00	19.70	7	1,812	0.39%
2020/02/19	9	19.48	8	19.32	19.45	1	1,702	0.06%
2020/02/18	1	18.55	0	0.00	18.70	1	1,619	0.06%
2020/02/17	1	18.80	1	18.70	18.60	0	1,582	0.00%
2020/02/14	1	19.20	1	19.35	19.10	0	1,557	0.00%
2020/02/13	4	19.08	1	19.30	19.00	3	1,531	0.20%
2020/02/12	1	19.75	28	20.09	19.70	-27	1,487	-1.81%
2020/02/11	28	19.18	2	19.63	19.85	26	1,418	1.83%
2020/02/10	10	18.91	9	19.72	18.80	1	1,343	0.07%
2020/02/07	3	19.00	3	18.60	18.50	0	1,185	0.00%
2020/02/06	3	19.10	6	19.26	19.10	-3	1,151	-0.26%
2020/02/05	10	18.10	20	18.95	19.35	-10	1,052	-0.95%
2020/02/04	13	17.99	2	17.75	17.60	11	886	1.24%
2020/01/17	1	17.30	0	0.00	17.20	1	788	0.13%
2020/01/16	0	0.00	70	17.43	17.35	-70	784	-8.92%
2020/01/14	70	17.76	1	17.95	17.65	69	774	8.91%
2020/01/13	1	17.15	3	17.20	17.30	-2	743	-0.27%
2020/01/09	0	0.00	1	17.75	17.25	-1	725	-0.14%
2020/01/08	3	17.85	0	0.00	17.50	3	703	0.43%
2020/01/07	1	17.45	144	17.48	17.30	-143	679	-21.05%	大賣/鉅額交易
2020/01/06	100	18.19	1	18.30	18.00	99	644	15.36%
2020/01/03	11	18.12	21	17.72	18.15	-10	563	-1.77%
2019/12/31	50	16.87	8	17.33	16.80	42	406	10.34%
2019/12/30	11	16.75	5	16.50	16.60	6	358	1.67%
2019/12/25	2	16.80	2	16.78	16.80	0	303	0.00%
2019/12/05	0	0.00	1	15.60	15.60	-1	390	-0.26%
2019/12/02	2	15.30	0	0.00	15.35	2	394	0.51%
2019/11/21	0	0.00	9	15.60	15.65	-9	388	-2.31%
2019/11/20	2	15.65	0	0.00	15.80	2	390	0.51%
2019/11/18	2	15.65	0	0.00	15.90	2	397	0.50%
2019/11/07	9	16.30	0	0.00	16.20	9	394	2.28%
2019/10/07	2	16.10	0	0.00	15.85	2	376	0.53%
2019/09/27	0	0.00	2	16.50	16.45	-2	378	-0.53%
2019/08/19	0	0.00	1	15.30	15.20	-1	229	-0.44%
2019/08/13	1	14.70	1	14.70	14.75	0	231	0.00%
2019/08/12	1	15.10	0	0.00	15.10	1	233	0.43%
2019/07/26	2	15.85	0	0.00	15.65	2	212	0.94%
2019/07/25	1	15.20	1	15.30	15.55	0	206	0.00%
2019/07/17	0	0.00	5	15.26	15.25	-5	227	-2.19%
2019/07/11	0	0.00	2	15.00	15.15	-2	250	-0.80%
2019/07/05	0	0.00	2	15.05	14.85	-2	259	-0.77%
2019/06/26	2	14.20	0	0.00	14.20	2	273	0.73%
2019/06/19	0	0.00	1	14.75	14.80	-1	291	-0.34%
2019/06/14	0	0.00	2	14.95	14.75	-2	297	-0.67%
2019/06/13	4	13.85	0	0.00	13.90	4	292	1.37%
2019/05/02	0	0.00	2	16.60	16.50	-2	741	-0.27%
2019/04/25	1	17.55	0	0.00	17.45	1	733	0.14%
2019/04/24	1	17.65	0	0.00	17.70	1	732	0.14%
2019/04/18	0	0.00	1	17.90	17.80	-1	833	-0.12%
2019/04/17	3	18.30	0	0.00	18.30	3	838	0.36%
2019/04/15	1	17.85	0	0.00	17.90	1	849	0.12%
2019/04/11	0	0.00	3	17.95	17.95	-3	894	-0.34%
2019/04/09	3	18.20	0	0.00	18.20	3	901	0.33%
2019/04/08	0	0.00	2	17.80	17.80	-2	906	-0.22%
2019/03/25	2	17.93	0	0.00	17.85	2	1,068	0.19%
2019/03/12	1	18.60	0	0.00	18.50	1	1,347	0.07%
2019/03/06	2	19.00	0	0.00	19.00	2	1,420	0.14%
2019/03/05	0	0.00	1	19.10	19.10	-1	1,430	-0.07%
2019/03/04	0	0.00	1	18.95	19.10	-1	1,439	-0.07%
2019/02/27	6	19.66	2	19.90	19.30	4	1,452	0.28%
2019/02/26	2	18.45	2	19.05	19.25	0	1,396	0.00%
2019/02/25	4	18.83	3	18.75	18.75	1	1,378	0.07%
2019/02/22	0	0.00	3	18.97	18.90	-3	1,445	-0.21%
2019/02/19	0	0.00	1	18.50	18.45	-1	1,433	-0.07%
2019/02/15	1	18.85	0	0.00	18.20	1	1,442	0.07%
2019/02/14	4	19.01	11	18.84	18.75	-7	1,437	-0.49%
2019/02/13	0	0.00	3	18.72	19.15	-3	1,376	-0.22%
2019/02/12	2	17.95	0	0.00	18.25	2	1,346	0.15%
2019/01/17	1	18.05	0	0.00	18.05	1	1,385	0.07%
2019/01/16	0	0.00	2	18.30	18.30	-2	1,385	-0.14%
2019/01/11	11	18.95	5	18.85	18.60	6	1,387	0.43%
2019/01/10	42	18.05	0	0.00	18.45	42	1,309	3.21%
2019/01/07	1	17.65	1	17.50	17.50	0	1,279	0.00%
2019/01/04	1	17.30	18	16.91	17.05	-17	1,269	-1.34%
2019/01/03	1	17.95	14	17.95	17.80	-13	1,271	-1.02%
2019/01/02	0	0.00	4	17.66	17.25	-4	1,254	-0.32%
2018/12/28	0	0.00	5	17.70	17.80	-5	1,263	-0.40%
2018/12/27	21	18.05	0	0.00	17.95	21	1,269	1.65%
2018/12/25	5	18.41	0	0.00	18.30	5	1,235	0.40%
2018/12/24	0	0.00	2	18.03	18.45	-2	1,170	-0.17%
2018/12/20	6	16.93	45	16.78	16.60	-39	1,120	-3.48%
2018/12/19	1	17.10	0	0.00	17.10	1	1,112	0.09%
2018/12/13	5	19.00	0	0.00	18.65	5	1,082	0.46%
2018/12/10	3	18.50	3	18.25	18.50	0	967	0.00%
2018/12/06	1	18.50	5	17.85	17.40	-4	929	-0.43%
2018/12/05	0	0.00	2	18.70	19.00	-2	879	-0.23%
2018/12/04	2	18.25	0	0.00	18.25	2	799	0.25%
2018/12/03	0	0.00	2	18.35	18.50	-2	773	-0.26%
2018/11/29	2	17.30	0	0.00	17.15	2	727	0.27%
2018/11/27	5	17.35	0	0.00	17.40	5	707	0.71%
2018/11/26	0	0.00	1	17.50	17.40	-1	694	-0.14%
2018/11/23	9	17.21	10	17.21	17.35	-1	665	-0.15%
2018/11/19	1	16.15	2	16.18	16.45	-1	485	-0.21%
2018/11/13	1	14.20	0	0.00	14.45	1	412	0.24%
2018/11/08	0	0.00	1	15.30	14.70	-1	408	-0.24%
2018/11/05	5	14.90	7	14.75	14.70	-2	451	-0.44%
2018/11/02	0	0.00	4	15.25	14.90	-4	456	-0.88%
2018/11/01	1	14.65	0	0.00	14.75	1	456	0.22%
2018/10/31	5	13.70	0	0.00	14.00	5	451	1.11%
2018/10/30	0	0.00	3	13.25	13.30	-3	452	-0.66%
2018/10/25	1	14.35	3	14.45	13.95	-2	464	-0.43%
2018/10/23	2	15.50	0	0.00	15.50	2	477	0.42%
2018/10/19	1	14.90	0	0.00	14.85	1	479	0.21%
2018/10/17	2	15.90	2	15.50	15.55	0	527	0.00%
2018/10/12	0	0.00	2	14.98	15.00	-2	553	-0.36%
2018/10/11	0	0.00	7	14.85	14.85	-7	562	-1.24%
2018/10/02	1	19.15	0	0.00	19.05	1	829	0.12%
2018/09/28	1	18.90	0	0.00	18.95	1	860	0.12%
2018/09/25	10	18.85	0	0.00	18.85	10	972	1.03%
2018/09/10	0	0.00	3	19.05	18.70	-3	1,249	-0.24%
2018/09/07	0	0.00	2	19.65	19.65	-2	1,281	-0.16%
2018/08/24	20	20.09	0	0.00	20.05	20	2,414	0.83%
2018/08/20	0	0.00	6	19.98	20.00	-6	2,474	-0.24%
2018/08/17	0	0.00	1	20.35	20.10	-1	2,537	-0.04%
2018/08/14	1	19.95	1	20.30	20.55	0	2,599	0.00%
2018/08/13	2	19.80	0	0.00	19.80	2	2,603	0.08%
2018/08/06	2	22.70	1	23.00	22.70	1	2,598	0.04%
2018/08/03	7	22.93	3	22.95	22.85	4	2,611	0.15%
2018/08/02	0	0.00	3	22.98	22.90	-3	2,647	-0.11%
2018/08/01	0	0.00	2	22.95	22.95	-2	2,643	-0.08%
2018/07/31	0	0.00	2	22.60	22.60	-2	2,646	-0.08%
2018/07/26	5	23.20	0	0.00	22.95	5	2,660	0.19%
2018/07/24	2	22.80	0	0.00	22.80	2	2,612	0.08%
2018/07/23	2	22.75	0	0.00	22.80	2	2,611	0.08%
2018/07/20	4	23.33	2	22.95	22.95	2	2,622	0.08%
2018/07/18	1	23.60	3	24.05	23.50	-2	2,671	-0.07%
2018/07/17	4	24.08	0	0.00	23.85	4	2,673	0.15%
2018/07/16	1	24.65	6	24.68	24.40	-5	2,658	-0.19%
2018/07/13	1	25.30	6	25.03	25.40	-5	2,611	-0.19%
2018/07/12	3	23.60	0	0.00	23.95	3	2,461	0.12%
2018/07/11	3	22.80	0	0.00	22.80	3	2,417	0.12%
2018/07/10	4	22.98	0	0.00	23.20	4	2,413	0.17%
2018/07/06	1	23.00	0	0.00	22.80	1	2,416	0.04%
2018/07/03	11	26.17	11	25.74	24.50	0	2,392	0.00%
2018/07/02	0	0.00	1	25.65	24.70	-1	2,327	-0.04%
2018/06/27	2	24.83	10	24.90	24.80	-8	2,361	-0.34%
2018/06/25	0	0.00	10	24.05	23.80	-10	2,321	-0.43%
2018/06/21	11	25.31	0	0.00	24.90	11	2,327	0.47%
2018/06/14	2	28.30	0	0.00	27.20	2	2,265	0.09%
2018/06/13	23	28.77	25	28.53	27.85	-2	2,215	-0.09%
2018/06/12	10	29.33	7	28.50	29.50	3	2,090	0.14%
2018/06/11	6	28.12	0	0.00	27.50	6	1,835	0.33%
2018/06/07	0	0.00	4	24.35	24.90	-4	1,526	-0.26%
2018/06/06	3	23.70	2	23.80	23.55	1	1,485	0.07%
2018/06/05	0	0.00	1	23.40	23.35	-1	1,704	-0.06%
2018/05/31	2	23.20	1	23.40	23.50	1	1,812	0.06%
2018/05/30	4	22.88	1	22.70	22.90	3	1,795	0.17%
2018/05/28	0	0.00	4	23.25	23.45	-4	1,796	-0.22%
2018/05/25	4	24.00	8	24.04	23.65	-4	1,795	-0.22%
2018/05/24	2	23.23	1	23.05	23.45	1	1,776	0.06%
2018/05/22	10	22.35	1	22.25	22.25	9	1,763	0.51%
2018/05/21	1	22.50	0	0.00	22.35	1	1,767	0.06%
2018/05/11	0	0.00	2	22.15	22.00	-2	1,911	-0.10%
2018/05/08	0	0.00	1	21.65	21.30	-1	1,930	-0.05%
2018/05/07	3	21.13	2	21.75	21.60	1	1,943	0.05%
2018/04/27	0	0.00	1	20.20	20.30	-1	2,114	-0.05%
2018/04/25	2	20.30	0	0.00	20.60	2	2,089	0.10%
2018/04/20	0	0.00	10	23.30	23.45	-10	2,033	-0.49%
2018/04/12	1	23.20	0	0.00	23.20	1	2,081	0.05%
2018/04/10	0	0.00	3	23.55	23.60	-3	2,099	-0.14%
2018/04/03	2	23.25	1	23.35	23.10	1	2,107	0.05%
2018/03/31	2	24.83	2	24.68	24.30	0	2,112	0.00%
2018/03/30	1	24.60	11	23.90	24.60	-10	2,073	-0.48%
2018/03/29	2	23.65	0	0.00	23.50	2	2,055	0.10%
2018/03/28	0	0.00	6	23.93	23.70	-6	2,051	-0.29%
2018/03/27	0	0.00	3	24.40	24.40	-3	2,053	-0.15%
2018/03/26	5	23.20	0	0.00	23.45	5	2,045	0.24%
2018/03/23	2	23.00	5	22.40	23.10	-3	2,039	-0.15%
2018/03/21	0	0.00	1	24.50	24.45	-1	2,034	-0.05%
2018/03/20	0	0.00	10	23.90	23.55	-10	2,007	-0.50%
2018/03/19	2	24.50	0	0.00	24.20	2	2,029	0.10%
2018/03/14	1	25.80	0	0.00	25.50	1	2,026	0.05%
2018/03/13	2	24.55	0	0.00	24.85	2	1,925	0.10%
2018/03/12	1	24.85	1	24.15	24.65	0	1,932	0.00%
2018/03/09	16	24.92	8	25.40	25.00	8	1,901	0.42%
2018/03/08	0	0.00	1	23.85	23.85	-1	1,687	-0.06%
2018/02/26	0	0.00	1	21.80	21.55	-1	1,850	-0.05%
2018/02/23	0	0.00	1	21.35	21.50	-1	1,892	-0.05%
2018/02/22	1	20.50	1	20.40	20.40	0	2,041	0.00%
2018/02/21	0	0.00	4	20.10	20.10	-4	2,161	-0.19%
2018/02/09	6	18.68	2	18.90	18.65	4	2,805	0.14%
2018/02/08	1	20.70	1	20.65	20.65	0	2,810	0.00%
2018/02/07	0	0.00	2	21.80	21.30	-2	2,796	-0.07%
2018/02/06	1	21.00	0	0.00	21.00	1	2,803	0.04%
2018/02/05	0	0.00	3	23.05	23.30	-3	2,826	-0.11%
2018/02/02	3	24.37	0	0.00	23.70	3	2,854	0.11%
2018/02/01	0	0.00	3	23.93	23.95	-3	2,890	-0.10%
2018/01/31	12	22.91	2	23.05	23.10	10	2,968	0.34%
2018/01/29	5	23.94	1	24.05	23.80	4	3,293	0.12%
2018/01/26	6	23.70	7	23.69	24.55	-1	3,259	-0.03%
2018/01/25	0	0.00	1	22.35	22.35	-1	3,209	-0.03%
2018/01/23	0	0.00	1	22.10	22.10	-1	3,364	-0.03%
2018/01/19	0	0.00	1	22.50	22.50	-1	3,576	-0.03%
2018/01/17	0	0.00	1	23.00	22.45	-1	4,017	-0.02%
2018/01/16	1	22.60	0	0.00	22.90	1	4,281	0.02%
2018/01/11	0	0.00	8	22.05	22.05	-8	4,757	-0.17%
2018/01/10	1	22.50	1	22.35	22.50	0	4,988	0.00%
2018/01/09	1	21.70	1	22.05	22.05	0	5,172	0.00%
2018/01/08	2	23.60	0	0.00	23.20	2	5,521	0.04%
2018/01/03	1	24.10	2	24.23	24.10	-1	6,109	-0.02%