精星 (8183)-兆豐-北高雄券商分點個股進出

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

精星

(8183)

可現股當沖

股價
42.25
漲跌
▲0.05
漲幅
+0.12%
成交量
203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(已收盤)

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

精星 (8183)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/05/17	1	42.00	0	0.00	42.30	1	480	0.21%
2024/05/10	1	43.15	0	0.00	42.75	1	494	0.20%
2024/05/02	5	43.50	0	0.00	43.70	5	481	1.04%
2024/04/24	1	42.25	0	0.00	42.25	1	446	0.22%
2024/04/22	0	0.00	2	43.70	43.55	-2	414	-0.48%
2024/04/16	1	44.55	0	0.00	44.15	1	419	0.24%
2024/04/10	1	47.50	0	0.00	47.70	1	419	0.24%
2024/03/13	0	47.74	0	0.00	47.40	0	410	0.00%
2024/02/27	0	0.00	4	50.10	49.35	-4	714	-0.56%
2024/02/26	0	0.00	4	49.75	49.75	-4	820	-0.49%
2024/01/11	0	0.00	1	48.80	48.70	-1	987	-0.10%
2023/12/26	2	52.80	0	0.00	53.00	2	1,037	0.19%
2023/12/19	0	0.00	3	53.00	52.90	-3	1,025	-0.29%
2023/12/11	0	0.00	1	55.20	55.10	-1	1,015	-0.10%
2023/12/07	2	56.75	2	56.10	55.90	0	998	0.00%
2023/12/06	2	57.30	0	0.00	56.80	2	981	0.20%
2023/12/05	3	57.67	5	57.10	57.40	-2	958	-0.21%
2023/12/04	1	57.50	1	57.50	58.20	0	895	0.00%
2023/11/30	0	0.00	1	55.60	55.70	-1	862	-0.12%
2023/11/29	5	55.00	0	0.00	55.40	5	872	0.57%
2023/11/28	0	0.00	1	54.80	55.30	-1	902	-0.11%
2023/11/27	0	0.00	4	53.90	53.60	-4	880	-0.45%
2023/11/24	4	55.15	0	0.00	54.90	4	869	0.46%
2023/11/17	1	51.80	0	0.00	51.80	1	706	0.14%
2023/11/15	0	0.00	1	52.40	52.40	-1	701	-0.14%
2023/10/26	2	53.25	0	0.00	52.60	2	655	0.31%
2023/10/24	1	54.20	1	53.90	52.60	0	638	0.00%
2023/10/19	0	0.00	1	52.80	52.90	-1	645	-0.15%
2023/10/18	0	0.00	2	52.00	52.50	-2	648	-0.31%
2023/10/11	1	52.10	0	0.00	51.60	1	609	0.16%
2023/09/15	0	0.00	10	50.60	51.30	-10	637	-1.57%
2023/09/14	1	50.90	2	51.05	50.90	-1	636	-0.16%
2023/09/12	1	49.80	1	49.55	49.50	0	639	0.00%
2023/09/11	1	50.30	0	0.00	49.60	1	645	0.15%
2023/09/06	11	52.95	3	52.13	52.10	8	649	1.23%
2023/09/04	1	51.30	1	51.60	52.00	0	606	0.00%
2023/09/01	2	51.10	4	51.60	51.40	-2	579	-0.35%
2023/08/09	0	0.00	1	50.10	50.20	-1	593	-0.17%
2023/08/07	0	0.00	6	49.30	49.80	-6	602	-1.00%
2023/08/02	2	50.20	5	49.95	50.00	-3	607	-0.49%
2023/07/28	0	0.00	2	51.00	51.00	-2	602	-0.33%
2023/07/25	1	53.60	0	0.00	53.60	1	592	0.17%
2023/07/18	11	53.29	0	0.00	52.50	11	599	1.83%
2023/06/05	3	53.67	0	0.00	53.60	3	998	0.30%
2023/06/02	2	53.80	0	0.00	53.70	2	1,004	0.20%
2023/05/26	2	52.75	0	0.00	52.30	2	1,022	0.20%
2023/05/19	0	0.00	4	52.10	52.00	-4	1,104	-0.36%
2023/05/15	0	0.00	1	51.60	51.70	-1	1,184	-0.08%
2023/05/03	0	0.00	2	53.90	53.70	-2	1,266	-0.16%
2023/05/02	0	0.00	8	54.20	54.40	-8	1,287	-0.62%
2023/04/27	1	53.00	0	0.00	53.40	1	1,294	0.08%
2023/04/25	2	53.40	1	53.20	53.20	1	1,290	0.08%
2023/04/24	2	53.80	0	0.00	53.80	2	1,281	0.16%
2023/04/21	4	54.58	0	0.00	54.40	4	1,268	0.32%
2023/04/20	0	0.00	3	56.33	56.10	-3	1,252	-0.24%
2023/04/19	0	0.00	2	56.85	56.30	-2	1,242	-0.16%
2023/04/18	0	0.00	1	58.90	57.40	-1	1,230	-0.08%
2023/04/17	0	0.00	1	58.80	58.80	-1	1,212	-0.08%
2023/04/12	3	59.40	6	59.42	59.10	-3	1,133	-0.26%
2023/04/11	2	58.65	12	58.38	58.50	-10	1,029	-0.97%
2023/04/10	0	0.00	2	56.65	57.60	-2	921	-0.22%
2023/03/29	0	0.00	4	53.80	53.50	-4	846	-0.47%
2023/03/23	1	55.10	0	0.00	54.80	1	878	0.11%
2023/03/20	0	54.60	0	0.00	54.20	0	886	0.00%
2023/03/14	0	0.00	2	54.30	54.30	-2	1,014	-0.20%
2023/03/13	3	53.60	0	0.00	54.30	3	1,045	0.29%
2023/03/08	1	56.90	0	0.00	57.10	1	1,090	0.09%
2023/03/03	3	55.87	0	0.00	55.60	3	1,196	0.25%
2023/03/01	1	55.50	0	0.00	55.50	1	1,199	0.08%
2023/02/20	5	58.10	0	0.00	57.80	5	1,216	0.41%
2023/02/17	0	0.00	6	58.38	58.50	-6	1,207	-0.50%
2023/02/16	6	57.92	0	0.00	57.90	6	1,202	0.50%
2023/02/15	2	57.40	4	57.43	57.50	-2	1,201	-0.17%
2023/02/10	1	55.70	0	0.00	54.50	1	1,230	0.08%
2023/02/08	1	57.20	0	0.00	57.00	1	1,232	0.08%
2023/02/07	0	0.00	1	57.10	57.30	-1	1,247	-0.08%
2023/02/03	1	56.60	0	0.00	56.50	1	1,273	0.08%
2023/02/01	2	56.90	5	56.46	57.10	-3	1,255	-0.24%
2023/01/31	0	0.00	4	56.00	55.80	-4	1,240	-0.32%
2023/01/16	1	51.80	0	0.00	51.90	1	1,226	0.08%
2023/01/13	1	52.60	0	0.00	52.00	1	1,246	0.08%
2023/01/10	1	53.50	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%
2023/01/06	0	0.00	2	53.70	54.20	-2	1,319	-0.15%
2023/01/03	2	53.30	0	53.50	53.20	2	1,390	0.14%
2022/12/29	0	0.00	1	52.40	52.70	-1	1,466	-0.07%
2022/12/28	1	53.00	0	0.00	52.70	1	1,491	0.07%
2022/12/27	0	0.00	2	54.60	54.20	-2	1,518	-0.13%
2022/12/22	5	54.90	0	0.00	54.20	5	1,644	0.30%
2022/12/20	3	54.50	0	0.00	53.30	3	1,696	0.18%
2022/12/19	2	55.60	0	0.00	55.60	2	1,708	0.12%
2022/12/16	0	0.00	2	56.60	56.40	-2	1,718	-0.12%
2022/12/15	0	0.00	1	57.60	57.70	-1	1,716	-0.06%
2022/12/02	4	59.40	1	59.40	59.50	3	1,695	0.18%
2022/11/29	0	0.00	5	58.10	58.10	-5	1,865	-0.27%
2022/11/28	9	57.87	0	0.00	58.00	9	1,920	0.47%
2022/11/25	12	56.62	15	57.98	58.10	-3	2,006	-0.15%
2022/11/22	1	55.10	0	0.00	55.00	1	2,366	0.04%
2022/11/21	1	56.10	0	0.00	56.10	1	2,618	0.04%
2022/11/18	4	56.70	0	0.00	56.60	4	2,656	0.15%
2022/11/17	0	0.00	1	58.30	58.20	-1	2,659	-0.04%
2022/11/16	11	57.47	1	58.30	57.50	10	2,665	0.38%
2022/11/14	0	0.00	2	57.00	56.70	-2	2,733	-0.07%
2022/11/11	2	56.30	2.1	56.39	56.30	-0.1	2,765	0.00%
2022/11/09	1	57.00	0	0.00	57.00	1	2,779	0.04%
2022/11/04	2	57.20	2	57.50	57.40	0	2,860	0.00%
2022/11/03	0	0.00	4	57.20	57.30	-4	2,935	-0.14%
2022/11/02	0	0.00	3	55.50	56.00	-3	3,001	-0.10%
2022/11/01	0	0.00	3	54.90	55.10	-3	3,006	-0.10%
2022/10/28	5	53.08	2	52.80	52.50	3	3,022	0.10%
2022/10/27	3.1	52.64	1	53.90	54.30	2.1	3,068	0.07%
2022/10/26	4	52.40	0	0.00	52.00	4	3,203	0.12%
2022/10/21	5	52.36	0	0.00	52.00	5	3,275	0.15%
2022/10/20	1	53.90	1	53.40	53.50	0	3,290	0.00%
2022/10/19	0	0.00	1	55.20	54.80	-1	3,334	-0.03%
2022/10/14	1	55.90	0	0.00	56.60	1	3,414	0.03%
2022/10/13	1	56.10	0	0.00	53.00	1	3,438	0.03%
2022/10/11	1	57.60	0	0.00	57.40	1	3,473	0.03%
2022/10/06	1	58.30	1	59.40	59.40	0	3,525	0.00%
2022/10/05	2	58.60	1	58.40	58.30	1	3,555	0.03%
2022/10/04	8	58.71	0	0.00	59.30	8	3,573	0.22%
2022/10/03	4	57.40	0	0.00	57.50	4	3,582	0.11%
2022/09/30	4	52.33	5	54.42	55.70	-1	3,675	-0.03%
2022/09/29	1	56.30	0	0.00	55.50	1	3,732	0.03%
2022/09/26	1	57.90	1	56.90	56.50	0	3,739	0.00%
2022/09/23	0	0.00	1	60.30	60.30	-1	3,763	-0.03%
2022/09/20	2	60.50	3	60.90	62.10	-1	3,807	-0.03%
2022/09/16	3	61.50	0	0.00	61.30	3	3,844	0.08%
2022/09/15	1	63.90	0	0.00	62.70	1	3,874	0.03%
2022/09/14	0	0.00	1	63.50	63.40	-1	3,929	-0.03%
2022/09/13	1	63.80	0	0.00	63.80	1	3,959	0.03%
2022/09/12	1	63.60	0	0.00	64.00	1	4,009	0.02%
2022/09/08	3	62.07	1	63.00	63.40	2	4,031	0.05%
2022/09/07	2	61.65	10	62.20	62.20	-8	4,061	-0.20%
2022/09/06	10	62.76	0	0.00	61.70	10	4,059	0.25%
2022/09/05	0	0.00	102	68.00	66.80	-102	3,998	-2.55%	大賣/鉅額交易
2022/09/02	1	68.10	1	67.90	67.60	0	3,988	0.00%
2022/09/01	11	66.90	1	67.30	66.90	10	4,277	0.23%
2022/08/31	50	66.50	0	0.00	67.00	50	4,229	1.18%
2022/08/30	58	66.74	7	68.11	67.50	51	4,282	1.19%
2022/08/29	7	66.16	5	65.78	67.10	2	4,095	0.05%
2022/08/26	3	66.90	11	67.18	67.90	-8	4,048	-0.20%
2022/08/25	1	63.90	1	62.70	63.90	0	3,867	0.00%
2022/08/23	1	62.50	0	0.00	62.50	1	4,030	0.02%
2022/08/22	2	61.70	0	0.00	61.30	2	4,272	0.05%
2022/08/19	3	64.40	10	63.70	63.50	-7	4,641	-0.15%
2022/08/18	1	64.10	10	63.78	64.70	-9	4,942	-0.18%
2022/08/15	10	65.30	1	65.20	65.10	9	4,910	0.18%
2022/08/12	0	0.00	3	63.50	64.60	-3	4,905	-0.06%
2022/08/11	1	63.50	6	64.22	63.30	-5	4,915	-0.10%
2022/08/10	3	63.93	2	62.20	63.40	1	4,972	0.02%
2022/08/09	2	61.15	4	60.95	61.70	-2	4,930	-0.04%
2022/08/05	0	0.00	2	59.40	59.40	-2	4,972	-0.04%
2022/08/04	0	0.00	6	56.97	57.60	-6	5,022	-0.12%
2022/08/03	4	56.75	0	0.00	56.70	4	5,094	0.08%
2022/08/02	16	58.43	1	58.10	58.00	15	5,094	0.29%
2022/08/01	2	64.45	0	0.00	64.40	2	5,074	0.04%
2022/07/29	0	0.00	2	64.50	64.20	-2	5,079	-0.04%
2022/07/28	2	63.60	1	63.80	63.30	1	5,134	0.02%
2022/07/26	2	65.10	2	64.60	64.60	0	5,189	0.00%
2022/07/25	0	0.00	3	65.60	66.50	-3	5,201	-0.06%
2022/07/22	4	64.98	0	0.00	64.50	4	5,287	0.08%
2022/07/21	1	65.90	4	65.30	65.70	-3	5,437	-0.06%
2022/07/20	0	0.00	2	65.45	64.30	-2	5,612	-0.04%
2022/07/19	0	0.00	2	65.00	65.40	-2	5,693	-0.04%
2022/07/15	1	64.90	4	64.65	64.80	-3	6,115	-0.05%
2022/07/14	2	62.20	1	62.50	62.50	1	6,175	0.02%
2022/07/13	4	60.70	0	0.00	60.30	4	6,449	0.06%
2022/07/12	0	0.00	4	60.80	59.80	-4	6,687	-0.06%
2022/07/11	1	61.60	2	62.00	62.00	-1	6,828	-0.01%
2022/07/08	2	61.80	6	62.67	61.60	-4	7,490	-0.05%
2022/07/07	5	57.84	1	58.00	60.70	4	8,395	0.05%
2022/07/05	0	0.00	2	55.10	55.80	-2	9,221	-0.02%
2022/07/04	3	54.23	0	0.00	53.70	3	9,515	0.03%
2022/07/01	1	57.70	1	58.50	54.00	0	9,539	0.00%
2022/06/22	6	61.60	5	60.32	60.00	1	9,979	0.01%
2022/06/20	1	63.60	1	60.90	60.90	0	9,971	0.00%
2022/06/16	2	64.50	0	0.00	64.50	2	9,867	0.02%
2022/06/15	3	66.80	2	67.70	65.90	1	9,815	0.01%
2022/06/14	3	64.93	0	0.00	67.10	3	9,787	0.03%
2022/06/13	5	66.58	2	67.50	66.20	3	9,731	0.03%
2022/06/10	5	69.96	8	70.25	68.60	-3	9,675	-0.03%
2022/06/09	2	67.00	0	0.00	67.50	2	9,317	0.02%
2022/06/08	7	66.49	17	67.00	66.90	-10	9,253	-0.11%
2022/06/07	4	65.95	3	66.13	66.60	1	9,139	0.01%
2022/06/06	0	0.00	1	64.50	65.00	-1	9,048	-0.01%
2022/06/02	3	64.47	0.1	64.10	63.90	2.9	9,019	0.03%
2022/06/01	1	65.80	3	67.40	65.80	-2	8,956	-0.02%
2022/05/31	3	65.50	6	66.20	66.00	-3	8,845	-0.03%
2022/05/30	6	66.42	9	67.11	67.10	-3	8,775	-0.03%
2022/05/27	13	65.39	10	65.44	65.60	3	8,519	0.04%
2022/05/26	15.1	63.90	20	63.89	62.40	-4.9	8,117	-0.06%
2022/05/25	3	58.20	5	58.80	59.80	-2	7,760	-0.03%
2022/05/24	4	58.45	6	57.85	57.10	-2	7,742	-0.03%
2022/05/23	2	59.15	0	0.00	59.00	2	7,744	0.03%
2022/05/20	0	0.00	1	59.00	59.30	-1	7,865	-0.01%
2022/05/19	2	58.55	3	58.10	59.50	-1	7,835	-0.01%
2022/05/18	4	59.65	5	59.02	59.00	-1	7,786	-0.01%
2022/05/17	1	56.40	2	57.60	57.80	-1	7,683	-0.01%
2022/05/16	6	56.63	3	56.03	57.00	3	7,643	0.04%
2022/05/12	1	54.20	0	0.00	52.70	1	7,495	0.01%
2022/05/11	3	55.50	6	55.65	55.00	-3	7,419	-0.04%
2022/05/10	0	0.00	7	56.30	56.50	-7	7,340	-0.10%
2022/05/09	5	58.92	0	0.00	57.30	5	7,300	0.07%
2022/05/06	6	61.53	5	61.00	61.60	1	7,191	0.01%
2022/05/05	2	63.85	0	0.00	63.50	2	7,146	0.03%
2022/05/04	2	61.70	0	0.00	62.00	2	7,084	0.03%
2022/05/03	1	61.00	5.1	61.50	61.70	-4.1	7,054	-0.06%
2022/04/29	5	63.46	6	63.93	62.40	-1	7,021	-0.01%
2022/04/28	12.1	64.17	1	64.50	62.70	11.1	6,981	0.16%
2022/04/27	5	62.94	1	64.00	62.70	4	6,875	0.06%
2022/04/26	2	66.35	15	64.60	68.00	-13	6,673	-0.19%
2022/04/25	3	64.37	3	65.17	63.60	0	6,488	0.00%
2022/04/22	2	67.90	0	0.00	67.50	2	6,385	0.03%
2022/04/21	18	73.06	5	72.34	71.50	13	6,297	0.21%
2022/04/20	0	0.00	5	68.50	69.70	-5	5,970	-0.08%
2022/04/19	15	70.39	19	71.13	69.20	-4	5,891	-0.07%
2022/04/18	17	69.57	8	68.99	67.40	9	5,820	0.15%
2022/04/15	5	73.10	6	73.67	74.00	-1	5,625	-0.02%
2022/04/14	18	75.35	14	74.74	75.50	4	5,488	0.07%
2022/04/13	71	73.89	67	74.12	73.60	4	4,810	0.08%
2022/04/12	10	70.37	39	72.14	73.20	-29	3,814	-0.76%
2022/04/11	11	67.82	7	66.83	66.60	4	3,420	0.12%
2022/04/08	2	65.90	9	65.89	66.50	-7	3,033	-0.23%
2022/04/07	0	0.00	5	62.78	60.50	-5	2,749	-0.18%
2022/04/06	6	63.67	6	63.60	64.00	0	2,757	0.00%
2022/04/01	0	0.00	2	60.85	62.70	-2	2,840	-0.07%
2022/03/30	4	62.20	0	0.00	62.20	4	3,560	0.11%
2022/03/29	4	62.18	7	62.44	62.30	-3	3,528	-0.09%
2022/03/28	0	0.00	4	63.38	63.20	-4	3,308	-0.12%
2022/03/25	1	58.60	0	0.00	59.20	1	3,167	0.03%
2022/03/24	0	0.00	4	59.00	59.70	-4	3,156	-0.13%
2022/03/23	1	57.30	6	57.63	57.20	-5	3,127	-0.16%
2022/03/22	0	0.00	1	56.40	56.60	-1	3,194	-0.03%
2022/03/17	3	54.07	0	0.00	54.80	3	3,513	0.09%
2022/03/16	0	0.00	2	52.80	52.20	-2	3,595	-0.06%
2022/03/10	7	55.03	0	0.00	54.80	7	4,180	0.17%
2022/03/08	0	0.00	7	53.41	52.20	-7	5,159	-0.14%
2022/03/07	0	0.00	3	54.20	53.90	-3	5,661	-0.05%
2022/03/03	1	57.10	3	57.70	56.50	-2	6,041	-0.03%
2022/03/02	2	55.10	0	0.00	55.90	2	6,549	0.03%
2022/02/22	27	58.54	26	58.42	57.80	1	8,484	0.01%
2022/02/21	0	0.00	1	56.00	56.80	-1	8,570	-0.01%
2022/02/17	2	55.10	2	55.60	55.30	0	9,146	0.00%
2022/02/15	3	54.90	0	0.00	54.10	3	9,226	0.03%
2022/02/14	0	0.00	1.1	54.50	54.00	-1.1	9,233	-0.01%
2022/02/11	2	56.30	2	56.70	56.20	0	9,242	0.00%
2022/02/09	1	58.10	2	57.90	57.90	-1	9,275	-0.01%
2022/02/08	1	57.10	0	0.00	57.40	1	9,285	0.01%
2022/01/26	1	53.40	0	0.00	53.60	1	9,346	0.01%
2022/01/25	0	0.00	2	54.50	53.20	-2	9,462	-0.02%
2022/01/20	2	56.90	0	0.00	57.00	2	9,886	0.02%
2022/01/19	3	57.37	0	0.00	57.30	3	9,961	0.03%
2022/01/17	2	56.20	0	0.00	57.80	2	10,002	0.02%
2022/01/14	1	57.00	10	56.22	56.00	-9	9,985	-0.09%
2022/01/13	0	0.00	1	61.00	59.30	-1	9,945	-0.01%
2022/01/12	2	60.50	16	60.38	60.10	-14	9,908	-0.14%
2022/01/11	29	63.62	23	63.30	62.10	6	9,860	0.06%
2022/01/10	12	61.47	1	60.50	61.30	11	9,615	0.11%
2022/01/07	1.1	59.57	11	58.57	58.20	-10	9,535	-0.10%
2022/01/06	1	60.70	0	0.00	60.80	1	9,486	0.01%
2022/01/05	2	60.65	0	0.00	60.70	2	9,463	0.02%
2022/01/04	8	61.36	4	61.78	61.10	4	9,427	0.04%
2022/01/03	5	61.86	3	61.77	61.00	2	9,315	0.02%
2021/12/30	8	63.68	4	63.30	63.10	4	9,230	0.04%
2021/12/29	6	63.67	11	63.45	63.80	-5	9,202	-0.05%
2021/12/28	12	65.66	8	64.88	64.30	4	9,157	0.04%
2021/12/27	34	67.83	11	66.04	65.30	23	9,033	0.25%
2021/12/24	0	0.00	28	69.45	70.90	-28	8,684	-0.32%
2021/12/23	1	64.60	0	0.00	64.50	1	8,269	0.01%
2021/12/22	7	64.39	2	64.80	63.50	5	8,247	0.06%
2021/12/21	3	62.13	3	63.20	63.00	0	8,198	0.00%
2021/12/20	0	0.00	10	63.46	63.00	-10	8,163	-0.12%
2021/12/17	3	64.17	1	63.20	63.10	2	8,136	0.02%
2021/12/16	2	66.00	2	65.90	65.30	0	8,079	0.00%
2021/12/15	3	64.57	1	66.30	65.70	2	8,003	0.02%
2021/12/14	0	0.00	3	64.80	63.30	-3	7,806	-0.04%
2021/12/13	5	65.80	4	65.55	65.60	1	7,737	0.01%
2021/12/10	3	67.10	0	0.00	67.50	3	7,674	0.04%
2021/12/09	9	68.83	0	0.00	66.90	9	7,595	0.12%
2021/12/08	6	69.77	10	68.77	67.50	-4	7,499	-0.05%
2021/12/07	17	70.42	4	70.83	69.00	13	7,420	0.18%
2021/12/03	2	68.30	2	69.30	69.70	0	7,093	0.00%
2021/12/02	13	71.37	19	71.26	69.40	-6	6,885	-0.09%
2021/12/01	1	67.60	19	66.69	68.70	-18	6,133	-0.29%
2021/11/30	8	63.48	8.1	63.02	62.50	-0.1	5,616	0.00%
2021/11/29	14.1	61.16	6	60.67	61.00	8.1	5,450	0.15%
2021/11/26	38	65.44	21	65.75	64.50	17	5,219	0.33%
2021/11/25	1	63.50	6	63.38	63.50	-5	4,685	-0.11%
2021/11/24	8	63.99	8	65.36	64.40	0	4,526	0.00%
2021/11/23	59	64.23	63	63.99	63.60	-4	4,102	-0.10%
2021/11/22	1	55.00	9	58.92	60.90	-8	3,228	-0.25%
2021/11/19	2	54.45	1	54.90	55.40	1	2,843	0.04%
2021/11/18	10	56.10	19	56.53	54.60	-9	2,760	-0.33%
2021/11/17	3	55.53	11	54.96	54.60	-8	2,557	-0.31%
2021/11/16	12	53.60	14	54.24	53.30	-2	2,341	-0.09%
2021/11/10	1	45.60	2	46.50	46.60	-1	2,014	-0.05%
2021/11/08	3	47.50	5	45.60	46.10	-2	2,002	-0.10%
2021/11/05	2	46.83	0	0.00	46.65	2	2,043	0.10%
2021/11/03	2	47.53	0	0.00	47.30	2	2,143	0.09%
2021/11/02	7	47.54	2	50.00	49.00	5	2,193	0.23%
2021/11/01	0	0.00	1	50.10	51.50	-1	2,116	-0.05%
2021/10/29	2	49.25	2	51.00	49.95	0	2,034	0.00%
2021/10/28	7	48.64	1	48.45	48.50	6	1,901	0.32%
2021/10/22	0	0.00	1	41.40	41.55	-1	1,666	-0.06%
2021/10/21	0	0.00	1	41.70	41.05	-1	1,746	-0.06%
2021/10/19	1	41.30	3	41.00	40.80	-2	1,998	-0.10%
2021/10/08	0	0.00	1	39.80	39.10	-1	2,613	-0.04%
2021/10/05	0	0.00	60	35.60	37.70	-60	3,415	-1.76%
2021/10/01	5	38.64	0	0.00	37.80	5	3,540	0.14%
2021/09/30	2	39.63	0	0.00	40.00	2	3,625	0.06%
2021/09/24	0	0.00	4	42.55	42.40	-4	4,507	-0.09%
2021/09/23	2	41.70	0	0.00	41.85	2	5,004	0.04%
2021/09/22	1	41.80	3	41.60	41.55	-2	5,392	-0.04%
2021/09/14	2	43.10	0	0.00	42.70	2	5,808	0.03%
2021/09/10	5	44.30	0	0.00	44.10	5	5,819	0.09%
2021/09/09	0	0.00	1	42.20	42.30	-1	5,797	-0.02%
2021/09/01	0	0.00	2	44.05	44.35	-2	5,856	-0.03%
2021/08/30	0	0.00	2	44.40	43.60	-2	5,906	-0.03%
2021/08/26	20	45.30	1	45.95	45.60	19	5,970	0.32%
2021/08/23	1	45.25	0	0.00	45.70	1	6,180	0.02%
2021/08/20	0	0.00	1	42.25	43.70	-1	6,178	-0.02%
2021/08/18	0	0.00	32	42.62	44.40	-32	6,187	-0.52%
2021/08/17	10	43.30	0	0.00	41.95	10	6,245	0.16%
2021/08/16	11	44.40	0	0.00	43.40	11	6,256	0.18%
2021/08/12	0	0.00	2	48.20	48.45	-2	6,226	-0.03%
2021/08/11	24	48.78	2	48.00	47.95	22	6,256	0.35%
2021/08/10	7	51.87	17	51.37	50.70	-10	6,224	-0.16%
2021/08/09	15	53.30	11	52.11	50.80	4	6,225	0.06%
2021/08/06	3	52.70	27	52.94	52.40	-24	6,176	-0.39%
2021/08/05	3	51.10	5	51.20	50.70	-2	6,140	-0.03%
2021/08/04	2	49.48	1	50.40	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	3	49.70	0	0.00	49.45	3	6,268	0.05%
2021/07/30	10	51.10	14	50.94	50.10	-4	6,300	-0.06%
2021/07/29	0	0.00	1	51.40	51.90	-1	6,386	-0.02%
2021/07/28	20	49.51	12	48.55	49.90	8	6,426	0.12%
2021/07/27	5	53.26	0	0.00	51.70	5	6,456	0.08%
2021/07/26	2	55.10	18	55.56	54.50	-16	6,436	-0.25%
2021/07/23	10	53.29	1	54.50	53.40	9	6,387	0.14%
2021/07/21	1	50.40	3	51.13	50.00	-2	6,182	-0.03%
2021/07/20	18	50.29	2	51.90	49.10	16	6,134	0.26%
2021/07/19	8	52.15	200	51.70	52.80	-192	6,092	-3.15%	大賣/鉅額交易
2021/07/16	0	0.00	1	52.90	52.50	-1	6,108	-0.02%
2021/07/15	215	52.92	0	0.00	53.10	215	6,083	3.53%	大買/鉅額交易
2021/07/14	15	53.18	1	55.80	53.60	14	6,087	0.23%
2021/07/13	34	54.82	48	58.36	53.50	-14	5,965	-0.23%
2021/07/12	14	55.11	9	54.44	55.20	5	5,552	0.09%
2021/07/09	11	52.48	12	52.48	52.00	-1	5,479	-0.02%
2021/07/08	9	54.02	6	53.98	53.10	3	5,582	0.05%
2021/07/07	18	53.29	0	0.00	52.50	18	5,680	0.32%
2021/07/06	26	53.38	16	53.70	53.90	10	5,744	0.17%
2021/07/05	26	57.71	24	57.28	55.60	2	6,053	0.03%
2021/07/02	21	53.79	34	53.87	53.70	-13	5,760	-0.23%
2021/07/01	23	52.53	6	54.27	51.80	17	5,710	0.30%
2021/06/30	29	52.60	2	54.60	51.70	27	5,613	0.48%
2021/06/29	7	50.62	18	51.52	53.00	-11	5,216	-0.21%
2021/06/28	10	46.69	17	47.62	48.20	-7	4,931	-0.14%
2021/06/25	6	45.47	3	45.07	45.20	3	4,869	0.06%
2021/06/24	0	0.00	1	42.85	42.65	-1	4,807	-0.02%
2021/06/22	1	40.90	1	41.10	40.55	0	5,121	0.00%
2021/06/16	1	41.95	0	0.00	41.80	1	6,504	0.02%
2021/06/11	4	43.30	4	43.76	43.00	0	7,247	0.00%
2021/06/10	15	42.73	12	42.85	42.45	3	7,343	0.04%
2021/06/09	8	42.48	8	42.75	42.30	0	7,583	0.00%
2021/06/08	3	43.50	0	0.00	42.60	3	7,884	0.04%
2021/06/07	4	42.50	4	42.30	42.30	0	7,944	0.00%
2021/06/04	2	43.48	12	43.40	43.30	-10	8,120	-0.12%
2021/06/03	2	45.80	0	0.00	45.40	2	8,179	0.02%
2021/06/02	25	45.68	10	45.34	46.00	15	8,309	0.18%
2021/06/01	3	42.82	3	44.85	44.85	0	8,976	0.00%
2021/05/27	0	0.00	10	39.71	39.70	-10	9,565	-0.10%
2021/05/25	4	40.73	1	40.80	40.90	3	9,802	0.03%
2021/05/24	3	39.70	0	0.00	40.35	3	9,804	0.03%
2021/05/21	5	37.50	0	0.00	37.70	5	9,889	0.05%
2021/05/19	0	0.00	1	38.00	38.80	-1	10,537	-0.01%
2021/05/18	1	36.95	0	0.00	36.95	1	10,627	0.01%
2021/05/10	2	45.10	0	0.00	44.05	2	11,098	0.02%
2021/05/07	3	44.70	0	0.00	47.05	3	11,149	0.03%
2021/05/05	1	45.15	3	46.75	46.30	-2	11,324	-0.02%
2021/04/29	2	47.70	1	47.90	46.50	1	11,190	0.01%
2021/04/27	3	50.10	0	0.00	49.60	3	11,282	0.03%
2021/04/26	3	51.10	0	0.00	50.90	3	11,428	0.03%
2021/04/22	0	0.00	1	52.00	48.35	-1	11,440	-0.01%
2021/04/20	2	54.50	4	53.80	52.70	-2	11,510	-0.02%
2021/04/19	2	51.00	3	52.37	52.80	-1	11,599	-0.01%
2021/04/16	0	0.00	6	54.18	53.30	-6	12,033	-0.05%
2021/04/15	1	54.50	1	55.10	53.90	0	12,196	0.00%
2021/04/14	2	51.50	5	54.10	54.30	-3	12,283	-0.02%
2021/04/13	5	58.56	4	59.85	54.00	1	12,165	0.01%
2021/04/12	0.4	57.50	0	0.00	57.80	0.4	12,098	0.00%
2021/04/09	16	56.77	14	58.56	55.00	2	11,967	0.02%
2021/04/08	0	0.00	2	51.68	53.60	-2	11,780	-0.02%
2021/04/07	0	0.00	3	48.00	48.75	-3	11,697	-0.03%
2021/04/06	0	0.00	1	47.35	47.00	-1	11,563	-0.01%
2021/04/01	1	47.25	0	0.00	46.65	1	11,490	0.01%
2021/03/31	4	45.26	0	0.00	45.65	4	11,387	0.04%
2021/03/30	1	47.05	0	0.00	46.30	1	11,287	0.01%
2021/03/29	2	46.30	3	46.47	46.30	-1	11,174	-0.01%
2021/03/26	7	48.54	6	47.96	47.10	1	11,115	0.01%
2021/03/25	1	46.45	4	45.75	47.05	-3	10,893	-0.03%
2021/03/24	10	47.58	13	46.97	45.75	-3	10,731	-0.03%
2021/03/23	14	46.05	33	45.65	44.65	-19	10,402	-0.18%
2021/03/22	35.1	47.28	9	47.96	47.30	26.1	10,138	0.26%
2021/03/19	9	42.87	11	43.19	44.00	-2	9,616	-0.02%
2021/03/18	19	40.56	24	40.08	40.00	-5	9,244	-0.05%
2021/03/17	10	39.31	3	39.95	40.00	7	8,766	0.08%
2021/03/16	0	0.00	2	35.80	36.40	-2	8,468	-0.02%
2021/03/15	2	36.75	6	36.68	36.00	-4	8,353	-0.05%
2021/03/12	6	34.38	8	34.03	34.60	-2	8,105	-0.02%
2021/03/11	4	31.78	2	31.65	32.20	2	7,787	0.03%
2021/03/10	3	31.65	3	32.27	32.00	0	7,704	0.00%
2021/03/09	2	29.75	2	30.50	30.75	0	7,531	0.00%
2021/03/08	3	29.78	0	0.00	29.85	3	7,595	0.04%
2021/03/05	25	32.78	42	32.65	30.30	-17	7,445	-0.23%
2021/03/04	30	31.18	23	31.60	32.65	7	6,603	0.11%
2021/03/03	1	29.40	0	0.00	29.70	1	6,167	0.02%
2021/03/02	3	29.10	2	28.80	29.00	1	6,055	0.02%
2021/02/26	9	29.24	10	29.28	29.10	-1	5,976	-0.02%
2021/02/25	1	27.70	1	28.05	27.70	0	5,739	0.00%
2021/02/23	2	28.30	2	28.25	28.60	0	5,610	0.00%
2021/02/22	14	30.39	20	30.20	29.90	-6	5,484	-0.11%
2021/02/19	16	27.43	12	28.50	28.50	4	5,051	0.08%
2021/02/18	0	0.00	6	25.45	25.95	-6	4,792	-0.13%
2021/02/17	1	24.40	5	24.46	24.70	-4	4,662	-0.09%
2021/02/04	14.6	25.16	5	24.85	24.70	9.6	4,499	0.21%
2021/02/01	0	0.00	1	21.35	21.20	-1	3,880	-0.03%
2021/01/28	31	24.78	30	24.43	24.15	1	3,743	0.03%
2021/01/26	0	0.00	1	23.10	22.60	-1	3,390	-0.03%
2021/01/22	0	0.00	1	23.50	23.45	-1	3,311	-0.03%
2021/01/21	10	24.05	13	23.93	23.80	-3	3,261	-0.09%
2021/01/19	20	24.69	48	24.75	24.30	-28	3,019	-0.93%
2021/01/18	1	21.35	0	0.00	23.00	1	2,828	0.04%
2021/01/15	1	22.10	0	0.00	22.15	1	2,825	0.04%
2021/01/14	1	23.40	5	23.13	23.15	-4	2,767	-0.14%
2021/01/13	10	24.62	4	23.95	23.70	6	2,698	0.22%
2021/01/12	8	25.30	3	24.95	23.75	5	2,586	0.19%
2021/01/11	5	24.83	7	24.34	25.90	-2	2,403	-0.08%
2021/01/08	10	22.80	1	23.20	23.80	9	1,892	0.48%
2021/01/07	0	0.00	12	21.49	21.65	-12	1,690	-0.71%
2021/01/05	13	20.77	0	0.00	20.25	13	1,476	0.88%
2021/01/04	9	19.91	1	19.90	20.10	8	1,344	0.59%
2020/12/31	12	20.36	10	20.51	20.15	2	1,318	0.15%
2020/12/30	0	0.00	10	19.75	19.55	-10	1,064	-0.94%
2020/12/28	3	19.10	1	19.05	19.15	2	1,015	0.20%
2020/12/22	2	19.40	3	19.28	18.70	-1	1,008	-0.10%
2020/12/21	0	0.00	2	18.75	18.60	-2	974	-0.21%
2020/12/16	0	0.00	1	18.95	18.90	-1	958	-0.10%
2020/12/03	1	19.50	0	0.00	19.60	1	1,091	0.09%
2020/12/02	2	20.40	5	20.18	20.05	-3	1,096	-0.27%
2020/12/01	1	18.90	0	0.00	19.35	1	962	0.10%
2020/11/30	0	0.00	1	19.35	18.95	-1	981	-0.10%
2020/11/27	1	19.30	0	0.00	19.15	1	1,108	0.09%
2020/11/26	1	19.55	1	19.35	19.50	0	1,145	0.00%
2020/11/25	0	0.00	4	19.10	18.90	-4	1,245	-0.32%
2020/11/24	2	18.95	0	0.00	18.70	2	1,249	0.16%
2020/11/23	0	0.00	10	18.95	18.95	-10	1,275	-0.78%
2020/11/16	2	18.35	0	0.00	18.35	2	1,542	0.13%
2020/11/13	1	18.30	0	0.00	18.35	1	1,906	0.05%
2020/11/12	0	0.00	1	18.45	18.50	-1	2,091	-0.05%
2020/11/10	2	18.20	0	0.00	18.20	2	2,163	0.09%
2020/11/09	1	18.30	0	0.00	18.35	1	2,210	0.05%
2020/11/05	0	0.00	1	18.45	18.20	-1	2,388	-0.04%
2020/11/03	3	17.87	0	0.00	18.00	3	2,407	0.12%
2020/10/30	1	17.95	0	0.00	17.90	1	2,493	0.04%
2020/10/29	1	18.05	0	0.00	18.15	1	2,527	0.04%
2020/10/23	2	19.68	2	19.60	19.75	0	2,516	0.00%
2020/10/21	0	0.00	1	18.85	19.10	-1	2,462	-0.04%
2020/10/20	5	18.45	0	0.00	18.45	5	2,482	0.20%
2020/10/19	5	18.50	0	0.00	18.50	5	2,505	0.20%
2020/10/15	10	18.45	0	0.00	18.55	10	2,903	0.34%
2020/10/08	0	0.00	1	18.40	18.40	-1	2,991	-0.03%
2020/09/30	1	18.15	0	0.00	18.15	1	3,267	0.03%
2020/09/10	0	0.00	5	18.75	18.75	-5	3,366	-0.15%
2020/09/03	2	21.20	0	0.00	21.25	2	3,396	0.06%
2020/09/02	5	21.41	8	21.33	21.00	-3	3,374	-0.09%
2020/09/01	3	20.38	0	0.00	20.65	3	3,278	0.09%
2020/08/31	8	19.93	14	19.99	20.45	-6	3,376	-0.18%
2020/08/27	2	18.95	0	0.00	19.05	2	3,209	0.06%
2020/08/26	5	18.85	2	19.55	19.50	3	3,200	0.09%
2020/08/25	1	18.75	0	0.00	18.70	1	3,153	0.03%
2020/08/21	1	18.90	2	19.00	18.90	-1	3,077	-0.03%
2020/08/20	6	18.65	1	19.85	18.65	5	3,028	0.17%
2020/08/19	3	21.23	36	21.43	20.70	-33	2,986	-1.10%
2020/08/18	34	21.05	12	20.66	21.15	22	2,624	0.84%
2020/08/17	0	0.00	17	19.17	19.25	-17	2,445	-0.70%
2020/08/14	2	19.30	0	0.00	19.10	2	2,428	0.08%
2020/08/12	0	0.00	14	18.73	19.20	-14	2,342	-0.60%
2020/08/11	5	19.25	0	0.00	18.40	5	2,284	0.22%
2020/08/10	0	0.00	1	18.70	18.55	-1	2,181	-0.05%
2020/08/06	2	17.95	1	17.85	17.85	1	2,173	0.05%
2020/08/05	1	18.55	1	18.55	18.60	0	2,165	0.00%
2020/08/04	0	0.00	5	18.00	18.35	-5	2,099	-0.24%
2020/07/28	6	17.38	0	0.00	16.90	6	2,245	0.27%
2020/07/27	0	0.00	4	17.55	17.40	-4	2,321	-0.17%
2020/07/24	10	18.55	0	0.00	17.85	10	2,338	0.43%
2020/07/23	5	18.71	1	18.80	18.70	4	2,335	0.17%
2020/07/22	13	18.80	1	18.80	19.00	12	2,319	0.52%
2020/07/21	162	19.48	162	19.57	19.30	0	2,253	0.00%	大買/大賣/
2020/07/17	2	17.75	0	0.00	17.50	2	1,886	0.11%
2020/07/15	0	0.00	1	18.40	17.90	-1	1,847	-0.05%
2020/07/14	1	18.85	0	0.00	18.05	1	1,850	0.05%
2020/07/13	0	0.00	2	18.53	18.35	-2	1,729	-0.12%
2020/07/10	2	17.58	0	0.00	17.50	2	1,714	0.12%
2020/07/09	10	18.25	0	0.00	18.00	10	1,714	0.58%
2020/07/08	5	19.52	6	19.45	19.10	-1	1,666	-0.06%
2020/07/07	0	0.00	2	18.35	18.55	-2	1,508	-0.13%
2020/07/06	5	18.20	0	0.00	17.85	5	1,452	0.34%
2020/06/16	5	17.80	1	17.85	17.60	4	1,434	0.28%
2020/06/15	1	16.60	0	0.00	16.45	1	1,371	0.07%
2020/06/08	3	18.30	0	0.00	17.95	3	1,367	0.22%
2020/06/05	1	18.20	0	0.00	18.20	1	1,342	0.07%
2020/06/01	1	17.45	0	0.00	17.35	1	1,209	0.08%
2020/05/04	3	18.38	35	17.73	18.40	-32	2,071	-1.54%
2020/04/30	31	18.06	10	18.10	18.20	21	2,029	1.03%
2020/04/29	2	16.40	11	16.32	16.55	-9	1,954	-0.46%
2020/04/27	1	14.30	0	0.00	14.65	1	1,914	0.05%
2020/04/17	5	14.90	1	14.60	14.50	4	1,950	0.21%
2020/04/15	7	14.83	2	14.80	14.85	5	1,942	0.26%
2020/03/20	0	0.00	20	11.70	11.50	-20	2,232	-0.90%
2020/03/19	20	10.80	0	0.00	10.80	20	2,212	0.90%
2020/03/18	0	0.00	1	12.45	11.95	-1	2,194	-0.05%
2020/03/13	0	0.00	3	13.05	13.80	-3	2,156	-0.14%
2020/03/12	6	14.90	23	14.12	14.40	-17	2,128	-0.80%
2020/03/11	0	0.00	2	15.75	15.55	-2	2,101	-0.10%
2020/03/10	1	16.25	0	0.00	16.20	1	2,083	0.05%
2020/03/09	10	17.33	12	17.44	16.65	-2	2,058	-0.10%
2020/03/06	8	17.85	18	17.66	17.85	-10	2,036	-0.49%
2020/03/05	12	18.11	0	0.00	17.80	12	2,032	0.59%
2020/03/04	2	17.80	0	0.00	17.80	2	2,021	0.10%
2020/03/03	11	18.00	0	0.00	17.90	11	2,015	0.55%
2020/02/26	5	18.80	15	18.88	18.80	-10	1,906	-0.52%
2020/02/25	10	18.90	0	0.00	18.75	10	1,885	0.53%
2020/02/24	2	19.20	2	19.55	19.00	0	1,866	0.00%
2020/02/20	0	0.00	5	19.88	19.70	-5	1,812	-0.28%
2020/02/19	3	19.65	0	0.00	19.45	3	1,702	0.18%
2020/02/18	0	0.00	20	18.90	18.70	-20	1,619	-1.24%
2020/02/17	20	18.70	3	18.85	18.60	17	1,582	1.07%
2020/02/14	2	19.35	1	19.15	19.10	1	1,557	0.06%
2020/02/13	38	19.17	178	19.27	19.00	-140	1,531	-9.14%	大賣/鉅額交易
2020/02/12	10	19.80	10	19.75	19.70	0	1,487	0.00%
2020/02/11	20	19.25	20	19.73	19.85	0	1,418	0.00%
2020/02/10	78	19.61	68	19.45	18.80	10	1,343	0.74%
2020/02/07	30	18.77	0	0.00	18.50	30	1,185	2.53%
2020/02/06	10	19.05	17	19.09	19.10	-7	1,151	-0.61%
2020/02/05	50	18.19	6	19.23	19.35	44	1,052	4.18%
2020/02/04	40	17.64	1	17.60	17.60	39	886	4.40%
2020/02/03	10	16.85	10	16.95	16.85	0	843	0.00%
2020/01/31	12	15.85	0	0.00	16.30	12	833	1.44%
2020/01/17	1	17.35	0	0.00	17.20	1	788	0.13%
2020/01/15	10	17.65	0	0.00	17.65	10	777	1.29%
2020/01/14	0	0.00	1	17.90	17.65	-1	774	-0.13%
2020/01/13	1	17.30	0	0.00	17.30	1	743	0.13%
2020/01/10	2	17.23	0	0.00	17.25	2	733	0.27%
2020/01/08	1	17.60	0	0.00	17.50	1	703	0.14%
2020/01/06	13	18.09	0	0.00	18.00	13	644	2.02%
2020/01/03	9	17.51	0	0.00	18.15	9	563	1.60%
2019/11/07	1	16.60	1	16.15	16.20	0	394	0.00%
2019/11/04	0	0.00	4	16.05	15.85	-4	359	-1.11%
2019/11/01	0	0.00	9	15.95	15.85	-9	361	-2.49%
2019/10/31	0	0.00	42	16.00	15.70	-42	364	-11.52%
2019/10/30	60	15.80	5	15.90	15.85	55	355	15.46%
2019/09/27	0	0.00	6	16.45	16.45	-6	378	-1.59%
2019/09/18	6	16.75	4	16.90	17.00	2	326	0.61%
2019/09/17	8	16.57	4	16.40	16.40	4	280	1.43%
2019/08/26	0	0.00	1	15.10	15.05	-1	240	-0.42%
2019/08/19	2	15.25	2	15.30	15.20	0	229	0.00%
2019/08/06	0	0.00	4	14.65	14.80	-4	233	-1.72%
2019/08/05	0	0.00	3	15.05	15.05	-3	234	-1.28%
2019/08/02	2	15.00	0	0.00	15.00	2	234	0.85%
2019/07/30	8	16.13	8	15.86	15.90	0	234	0.00%
2019/07/29	5	16.30	0	0.00	16.25	5	231	2.16%
2019/07/26	5	15.90	10	15.68	15.65	-5	212	-2.35%
2019/07/25	0	0.00	6	15.60	15.55	-6	206	-2.91%
2019/07/23	0	0.00	5	15.00	15.00	-5	205	-2.44%
2019/07/12	1	15.10	0	0.00	15.15	1	237	0.42%
2019/07/10	2	14.90	0	0.00	14.90	2	251	0.80%
2019/07/05	13	15.06	0	0.00	14.85	13	259	5.01%
2019/06/21	0	0.00	1	14.60	14.60	-1	279	-0.36%
2019/06/14	0	0.00	1	14.85	14.75	-1	297	-0.34%
2019/06/12	1	13.75	0	0.00	13.85	1	298	0.34%
2019/05/24	0	0.00	1	14.20	14.05	-1	540	-0.18%
2019/04/30	0	0.00	1	16.30	16.60	-1	741	-0.13%
2019/04/24	1	17.65	0	0.00	17.70	1	732	0.14%
2019/04/11	0	0.00	3	17.95	17.95	-3	894	-0.34%
2019/04/10	3	18.00	0	0.00	18.00	3	898	0.33%
2019/04/09	0	0.00	3	18.25	18.20	-3	901	-0.33%
2019/04/08	3	17.75	0	0.00	17.80	3	906	0.33%
2019/03/25	0	0.00	2	18.15	17.85	-2	1,068	-0.19%
2019/03/13	0	0.00	1	18.45	18.30	-1	1,256	-0.08%
2019/02/27	14	19.88	12	19.83	19.30	2	1,452	0.14%
2019/02/22	1	18.95	0	0.00	18.90	1	1,445	0.07%
2019/02/21	0	0.00	1	18.65	18.80	-1	1,391	-0.07%
2019/02/20	0	0.00	1	18.60	18.45	-1	1,403	-0.07%
2019/02/19	0	0.00	1	18.55	18.45	-1	1,433	-0.07%
2019/02/18	0	0.00	10	18.30	18.35	-10	1,442	-0.69%
2019/02/15	2	18.48	0	0.00	18.20	2	1,442	0.14%
2019/02/14	3	18.97	1	19.10	18.75	2	1,437	0.14%
2019/01/25	10	18.10	0	0.00	18.10	10	1,368	0.73%
2019/01/22	0	0.00	1	17.90	17.85	-1	1,377	-0.07%
2019/01/21	0	0.00	2	17.95	17.85	-2	1,379	-0.14%
2019/01/15	1	18.25	3	18.20	18.20	-2	1,389	-0.14%
2019/01/11	8	18.79	1	18.60	18.60	7	1,387	0.50%
2018/10/05	0	0.00	15	17.45	17.55	-15	750	-2.00%
2018/09/10	0	0.00	4	19.15	18.70	-4	1,249	-0.32%
2018/09/07	0	0.00	2	20.20	19.65	-2	1,281	-0.16%
2018/08/17	2	20.55	0	0.00	20.10	2	2,537	0.08%
2018/08/14	0	0.00	2	19.80	20.55	-2	2,599	-0.08%
2018/07/30	7	22.34	7	22.40	22.35	0	2,678	0.00%
2018/07/20	5	23.10	0	0.00	22.95	5	2,622	0.19%
2018/07/16	1	24.70	0	0.00	24.40	1	2,658	0.04%
2018/07/06	5	22.70	2	22.35	22.80	3	2,416	0.12%
2018/07/03	4	26.15	2	25.83	24.50	2	2,392	0.08%
2018/07/02	0	0.00	3	25.13	24.70	-3	2,327	-0.13%
2018/06/28	3	24.70	0	0.00	24.15	3	2,342	0.13%
2018/06/25	5	24.00	0	0.00	23.80	5	2,321	0.22%
2018/06/22	14	24.30	0	0.00	24.25	14	2,333	0.60%
2018/06/20	0	0.00	4	25.10	24.50	-4	2,319	-0.17%
2018/06/19	0	0.00	1	26.35	25.30	-1	2,297	-0.04%
2018/06/15	1	27.85	3	27.80	27.00	-2	2,283	-0.09%
2018/06/13	3	29.85	1	29.20	27.85	2	2,215	0.09%
2018/06/12	19	28.26	14	28.60	29.50	5	2,090	0.24%
2018/06/11	2	28.70	1	28.05	27.50	1	1,835	0.05%
2018/06/08	32	26.49	23	27.35	27.35	9	1,631	0.55%
2018/06/07	1	24.90	0	0.00	24.90	1	1,526	0.07%
2018/05/29	0	0.00	2	23.15	23.10	-2	1,795	-0.11%
2018/03/31	1	25.05	0	0.00	24.30	1	2,112	0.05%
2018/03/28	2	23.80	0	0.00	23.70	2	2,051	0.10%
2018/03/14	5	25.94	3	25.95	25.50	2	2,026	0.10%
2018/02/26	0	0.00	1	22.10	21.55	-1	1,850	-0.05%
2018/02/09	1	18.65	5	18.94	18.65	-4	2,805	-0.14%
2018/02/02	2	24.35	0	0.00	23.70	2	2,854	0.07%
2018/01/29	5	24.40	0	0.00	23.80	5	3,293	0.15%
2018/01/26	1	23.15	0	0.00	24.55	1	3,259	0.03%
2018/01/09	0	0.00	8	22.55	22.05	-8	5,172	-0.15%
2018/01/08	0	0.00	2	23.40	23.20	-2	5,521	-0.04%
2018/01/02	2	23.75	0	0.00	23.70	2	6,114	0.03%