精星 (8183)-兆豐-三民券商分點個股進出

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
42.05
漲跌
▼0.50
漲幅
-1.18%
成交量
510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: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－兆豐-三民券商分點個股進出

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-三民券商分點個股進出
兆豐-三民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
2024/05/08	0	0.00	5	43.55	43.90	-5	488	-1.02%
2024/04/23	1	43.35	0	0.00	43.50	1	414	0.24%
2024/04/16	1	45.55	0	0.00	44.15	1	419	0.24%
2024/04/11	3	47.15	0	0.00	47.15	3	420	0.71%
2024/04/10	4	47.85	0	0.00	47.70	4	419	0.95%
2024/04/03	0	0.00	0	49.10	48.70	0	416	0.00%
2024/03/25	0	50.20	0	0.00	49.85	0	418	0.00%
2024/03/15	0	0.00	1	47.25	47.20	-1	387	-0.26%
2024/03/12	1	48.25	0	0.00	48.10	1	428	0.23%
2024/02/27	1	50.10	0	0.00	49.35	1	714	0.14%
2024/02/19	10	49.85	0	0.00	49.80	10	819	1.22%
2024/02/05	1	47.00	0	0.00	47.00	1	816	0.12%
2024/01/22	1	48.70	0	0.00	48.65	1	903	0.11%
2024/01/17	1	48.40	0	0.00	48.25	1	937	0.11%
2024/01/15	4	48.60	0	0.00	49.10	4	983	0.41%
2024/01/09	2	49.50	0	0.00	49.10	2	1,004	0.20%
2023/12/08	5	55.50	0	0.00	55.10	5	1,012	0.49%
2023/12/05	5	58.10	0	0.00	57.40	5	958	0.52%
2023/11/22	0	0.00	1	53.30	53.20	-1	724	-0.14%
2023/10/12	0	0.00	6	52.73	52.60	-6	624	-0.96%
2023/10/11	0	0.00	5	52.20	51.60	-5	609	-0.82%
2023/09/19	0	0.00	1	52.50	51.50	-1	653	-0.15%
2023/09/15	0	0.00	1	51.30	51.30	-1	637	-0.16%
2023/09/11	0	0.00	1	50.00	49.60	-1	645	-0.15%
2023/09/06	0	0.00	10	52.35	52.10	-10	649	-1.54%
2023/09/04	1	52.00	11	50.53	52.00	-10	606	-1.65%
2023/09/01	10	51.60	2	50.70	51.40	8	579	1.38%
2023/08/31	5	47.85	0	0.00	48.10	5	534	0.94%
2023/08/16	1	47.25	0	0.00	47.15	1	571	0.17%
2023/08/11	1	49.05	0	0.00	48.85	1	569	0.18%
2023/08/07	1	49.55	0	0.00	49.80	1	602	0.17%
2023/08/04	1	49.80	0	0.00	49.50	1	604	0.17%
2023/08/02	1	50.00	0	0.00	50.00	1	607	0.16%
2023/07/28	2	51.10	0	0.00	51.00	2	602	0.33%
2023/07/27	1	51.70	0	0.00	51.20	1	603	0.17%
2023/07/21	4	52.50	0	0.00	52.40	4	561	0.71%
2023/07/14	0	0.00	2	52.00	51.60	-2	603	-0.33%
2023/07/12	2	51.50	5	51.20	52.30	-3	630	-0.48%
2023/07/05	0	0.00	2	53.50	53.50	-2	978	-0.20%
2023/07/04	6	53.70	0	0.00	53.70	6	979	0.61%
2023/06/26	2	52.15	13	52.20	52.10	-11	964	-1.14%
2023/06/13	0	0.00	1	53.70	54.10	-1	967	-0.10%
2023/06/09	0	0.00	5	53.10	53.10	-5	960	-0.52%
2023/06/08	1	52.80	0	0.00	52.70	1	970	0.10%
2023/06/02	0	0.00	1	53.50	53.70	-1	1,004	-0.10%
2023/05/26	1	52.30	0	0.00	52.30	1	1,022	0.10%
2023/05/25	5	53.30	0	0.00	53.20	5	1,029	0.49%
2023/05/19	1	52.10	0	0.00	52.00	1	1,104	0.09%
2023/05/17	0	0.00	1	52.20	52.20	-1	1,192	-0.08%
2023/05/16	0	0.00	5	51.40	51.80	-5	1,190	-0.42%
2023/05/15	0	52.00	0	0.00	51.70	0	1,184	0.00%
2023/05/12	0	0.00	1	53.00	53.10	-1	1,184	-0.08%
2023/05/03	1	53.60	0	0.00	53.70	1	1,266	0.08%
2023/04/24	5	53.84	0	0.00	53.80	5	1,281	0.39%
2023/04/21	8	55.80	0	0.00	54.40	8	1,268	0.63%
2023/04/20	1	57.40	0	0.00	56.10	1	1,252	0.08%
2023/04/18	0	0.00	2	58.05	57.40	-2	1,230	-0.16%
2023/04/13	0	0.00	1	58.80	58.10	-1	1,173	-0.09%
2023/04/12	7	59.43	4	59.15	59.10	3	1,133	0.26%
2023/04/11	14	58.10	10	58.60	58.50	4	1,029	0.39%
2023/04/10	0	0.00	12	55.90	57.60	-12	921	-1.30%
2023/03/28	0	0.00	1	53.70	53.60	-1	868	-0.12%
2023/03/27	6	55.20	9	54.60	54.60	-3	870	-0.34%
2023/03/24	6	54.70	0	0.00	54.80	6	879	0.68%
2023/03/14	0	0.00	1	54.50	54.30	-1	1,014	-0.10%
2023/03/10	0	0.00	1	54.70	54.80	-1	1,081	-0.09%
2023/03/09	1	56.70	3	56.73	56.20	-2	1,093	-0.18%
2023/03/08	0	0.00	2	57.00	57.10	-2	1,090	-0.18%
2023/03/07	0	0.00	1	57.20	57.40	-1	1,100	-0.09%
2023/03/03	1	56.10	0	0.00	55.60	1	1,196	0.08%
2023/03/02	3	55.07	0	0.00	55.20	3	1,199	0.25%
2023/03/01	0	0.00	2	55.55	55.50	-2	1,199	-0.17%
2023/02/24	3	56.03	6	56.37	55.90	-3	1,210	-0.25%
2023/02/21	0	0.00	5	57.10	56.90	-5	1,215	-0.41%
2023/02/20	1	58.00	0	0.00	57.80	1	1,216	0.08%
2023/02/17	1	58.30	0	0.00	58.50	1	1,207	0.08%
2023/02/16	0	0.00	0	58.20	57.90	0	1,202	0.00%
2023/02/15	4	57.40	0	0.00	57.50	4	1,201	0.33%
2023/02/13	1	54.80	0	0.00	55.30	1	1,201	0.08%
2023/02/03	0	0.00	1.1	57.09	56.50	-1.1	1,273	-0.08%
2023/01/17	0	0.00	2	52.85	52.80	-2	1,219	-0.16%
2023/01/13	0	0.00	2	52.30	52.00	-2	1,246	-0.16%
2023/01/12	0	0.00	2	53.05	52.50	-2	1,260	-0.16%
2023/01/10	0	0.00	1	53.20	53.10	-1	1,289	-0.08%
2023/01/09	2.1	54.59	1	54.20	54.20	1.1	1,305	0.08%
2023/01/06	0	0.00	1	54.20	54.20	-1	1,319	-0.08%
2023/01/05	0	0.00	10	54.02	53.40	-10	1,351	-0.74%
2022/12/29	0	0.00	1	52.20	52.70	-1	1,466	-0.07%
2022/12/22	0	0.00	1	54.70	54.20	-1	1,644	-0.06%
2022/12/21	11	53.75	2	54.00	53.90	9	1,682	0.53%
2022/12/19	3	55.80	0	0.00	55.60	3	1,708	0.18%
2022/12/16	3	56.60	0	0.00	56.40	3	1,718	0.17%
2022/12/15	0	0.00	2	57.70	57.70	-2	1,716	-0.12%
2022/12/14	2	57.35	10	57.11	57.50	-8	1,719	-0.47%
2022/12/13	1	56.90	0	0.00	56.90	1	1,730	0.06%
2022/12/08	0	0.00	3	58.57	59.30	-3	1,734	-0.17%
2022/12/07	1	56.00	0	0.00	55.70	1	1,692	0.06%
2022/12/06	3	58.60	0	0.00	57.80	3	1,687	0.18%
2022/12/05	2	59.50	1	59.50	59.50	1	1,694	0.06%
2022/12/02	1	60.10	0	0.00	59.50	1	1,695	0.06%
2022/12/01	2	58.80	1	58.20	58.20	1	1,696	0.06%
2022/11/28	0	0.00	1	58.00	58.00	-1	1,920	-0.05%
2022/11/25	1	58.40	13	58.25	58.10	-12	2,006	-0.60%
2022/11/22	2	55.75	0	0.00	55.00	2	2,366	0.08%
2022/11/21	2	56.50	0	0.00	56.10	2	2,618	0.08%
2022/11/18	4	56.98	0	0.00	56.60	4	2,656	0.15%
2022/11/17	5	57.84	7	58.49	58.20	-2	2,659	-0.08%
2022/11/16	2	57.25	3	57.53	57.50	-1	2,665	-0.04%
2022/11/15	1	57.10	0	0.00	57.50	1	2,685	0.04%
2022/11/14	1	56.40	0	0.00	56.70	1	2,733	0.04%
2022/11/10	1	56.20	0	0.00	55.90	1	2,761	0.04%
2022/11/08	7	57.89	0	0.00	57.10	7	2,810	0.25%
2022/11/07	0	0.00	1	57.70	58.00	-1	2,820	-0.04%
2022/11/04	1	57.40	0	0.00	57.40	1	2,860	0.03%
2022/11/03	6	56.58	5	57.70	57.30	1	2,935	0.03%
2022/10/18	0	0.00	1	55.90	56.10	-1	3,350	-0.03%
2022/10/14	0	0.00	1	56.00	56.60	-1	3,414	-0.03%
2022/10/12	0	0.00	2	56.65	56.90	-2	3,439	-0.06%
2022/10/07	0	0.00	1	61.60	59.90	-1	3,543	-0.03%
2022/10/06	0	0.00	1	59.00	59.40	-1	3,525	-0.03%
2022/10/04	2	59.10	0	0.00	59.30	2	3,573	0.06%
2022/09/26	1	57.00	0	0.00	56.50	1	3,739	0.03%
2022/09/23	0	0.00	1	60.80	60.30	-1	3,763	-0.03%
2022/09/22	0	0.00	1	62.00	62.00	-1	3,776	-0.03%
2022/09/21	0	0.00	1	61.20	61.30	-1	3,785	-0.03%
2022/09/20	0	0.00	1	60.60	62.10	-1	3,807	-0.03%
2022/09/16	1	62.10	0	0.00	61.30	1	3,844	0.03%
2022/09/15	0	0.00	1	63.10	62.70	-1	3,874	-0.03%
2022/09/14	1	62.70	0	0.00	63.40	1	3,929	0.03%
2022/09/13	0	0.00	0.1	64.50	63.80	-0.1	3,959	0.00%
2022/09/12	1	63.80	0	0.00	64.00	1	4,009	0.02%
2022/09/07	2	62.20	1	62.50	62.20	1	4,061	0.02%
2022/09/06	0	0.00	51	62.44	61.70	-51	4,059	-1.26%
2022/09/05	0	0.00	4	68.10	66.80	-4	3,998	-0.10%
2022/09/02	3	67.33	2	67.45	67.60	1	3,988	0.03%
2022/09/01	52	68.25	3	66.83	66.90	49	4,277	1.15%
2022/08/31	1	66.70	2	66.50	67.00	-1	4,229	-0.02%
2022/08/30	3	68.10	1	66.60	67.50	2	4,282	0.05%
2022/08/29	2.1	66.49	1	66.40	67.10	1.1	4,095	0.03%
2022/08/26	9	67.50	14	66.11	67.90	-5	4,048	-0.12%
2022/08/25	11	62.94	2	62.85	63.90	9	3,867	0.23%
2022/08/24	2	61.95	0	0.00	61.60	2	3,951	0.05%
2022/08/22	1	61.70	0	0.00	61.30	1	4,272	0.02%
2022/08/19	1	64.20	0	0.00	63.50	1	4,641	0.02%
2022/08/17	0	0.00	4	64.60	63.90	-4	4,933	-0.08%
2022/08/15	0	0.00	1	65.00	65.10	-1	4,910	-0.02%
2022/08/12	0	0.00	1	63.00	64.60	-1	4,905	-0.02%
2022/08/11	2	64.00	0	0.00	63.30	2	4,915	0.04%
2022/08/10	0	0.00	2	63.25	63.40	-2	4,972	-0.04%
2022/08/09	12	61.73	16	61.51	61.70	-4	4,930	-0.08%
2022/08/08	2	58.60	0	0.00	58.50	2	4,971	0.04%
2022/08/05	1	58.50	7	58.99	59.40	-6	4,972	-0.12%
2022/08/04	0	0.00	1	57.00	57.60	-1	5,022	-0.02%
2022/08/03	3	57.13	3	57.50	56.70	0	5,094	0.00%
2022/08/02	13	58.45	5	60.84	58.00	8	5,094	0.16%
2022/08/01	4	64.70	2	65.50	64.40	2	5,074	0.04%
2022/07/29	0	0.00	18	64.18	64.20	-18	5,079	-0.35%
2022/07/28	20	63.45	10	64.90	63.30	10	5,134	0.19%
2022/07/27	2	63.80	0	0.00	64.20	2	5,163	0.04%
2022/07/26	5	64.64	0	0.00	64.60	5	5,189	0.10%
2022/07/25	2	64.75	0	0.00	66.50	2	5,201	0.04%
2022/07/22	0	0.00	2	66.80	64.50	-2	5,287	-0.04%
2022/07/21	0	0.00	2	64.50	65.70	-2	5,437	-0.04%
2022/07/20	4	65.83	2	64.80	64.30	2	5,612	0.04%
2022/07/15	10	63.65	13	64.53	64.80	-3	6,115	-0.05%
2022/07/13	3	62.10	3	60.60	60.30	0	6,449	0.00%
2022/07/12	3	61.30	4	60.20	59.80	-1	6,687	-0.01%
2022/07/11	7	62.41	3	61.67	62.00	4	6,828	0.06%
2022/07/08	11	62.14	10	61.94	61.60	1	7,490	0.01%
2022/07/07	10	58.90	14	58.36	60.70	-4	8,395	-0.05%
2022/07/06	0	0.00	2	55.40	55.30	-2	8,777	-0.02%
2022/07/04	1	53.70	0	0.00	53.70	1	9,515	0.01%
2022/06/27	0	0.00	5	61.20	62.20	-5	9,604	-0.05%
2022/06/24	2	59.45	0	0.00	58.70	2	9,838	0.02%
2022/06/22	3	60.60	0	0.00	60.00	3	9,979	0.03%
2022/06/21	0	0.00	2	62.30	63.80	-2	9,996	-0.02%
2022/06/17	1	64.00	1	64.60	65.80	0	9,909	0.00%
2022/06/16	2	65.80	0	0.00	64.50	2	9,867	0.02%
2022/06/15	1	67.60	1	66.70	65.90	0	9,815	0.00%
2022/06/13	5	66.96	13	66.45	66.20	-8	9,731	-0.08%
2022/06/10	25	68.81	10	68.91	68.60	15	9,675	0.16%
2022/06/09	0	0.00	2	67.10	67.50	-2	9,317	-0.02%
2022/06/07	6	65.85	10	66.44	66.60	-4	9,139	-0.04%
2022/06/06	0	0.00	2	64.90	65.00	-2	9,048	-0.02%
2022/06/02	3	64.37	1	65.20	63.90	2	9,019	0.02%
2022/06/01	1	65.90	0	0.00	65.80	1	8,956	0.01%
2022/05/31	1	66.60	2	66.70	66.00	-1	8,845	-0.01%
2022/05/30	2	66.75	13	66.70	67.10	-11	8,775	-0.13%
2022/05/27	9	65.49	12	64.82	65.60	-3	8,519	-0.04%
2022/05/26	2	64.65	2	63.30	62.40	0	8,117	0.00%
2022/05/25	10	59.80	2	59.70	59.80	8	7,760	0.10%
2022/05/24	1	57.00	1	57.90	57.10	0	7,742	0.00%
2022/05/18	5	60.16	6	59.65	59.00	-1	7,786	-0.01%
2022/05/17	3	57.17	9	57.40	57.80	-6	7,683	-0.08%
2022/05/16	6	56.87	1	56.80	57.00	5	7,643	0.07%
2022/05/13	5	53.54	5	53.60	53.70	0	7,512	0.00%
2022/05/12	3	54.00	1	55.00	52.70	2	7,495	0.03%
2022/05/11	7	55.43	2	55.90	55.00	5	7,419	0.07%
2022/05/10	1	56.10	0	0.00	56.50	1	7,340	0.01%
2022/05/09	4	57.65	0	0.00	57.30	4	7,300	0.05%
2022/05/06	3	61.40	4	61.73	61.60	-1	7,191	-0.01%
2022/05/05	0	0.00	3	63.60	63.50	-3	7,146	-0.04%
2022/05/04	2	61.80	0	0.00	62.00	2	7,084	0.03%
2022/05/03	3	61.20	2	61.65	61.70	1	7,054	0.01%
2022/04/29	2	62.85	0	0.00	62.40	2	7,021	0.03%
2022/04/27	3	63.67	0	0.00	62.70	3	6,875	0.04%
2022/04/26	77	66.05	79	67.02	68.00	-2	6,673	-0.03%
2022/04/25	0	0.00	7	64.60	63.60	-7	6,488	-0.11%
2022/04/22	1	67.80	1	70.30	67.50	0	6,385	0.00%
2022/04/21	9	72.12	9	72.22	71.50	0	6,297	0.00%
2022/04/20	4	69.50	4	69.00	69.70	0	5,970	0.00%
2022/04/19	5	69.86	4	70.20	69.20	1	5,891	0.02%
2022/04/18	5	68.92	3	67.80	67.40	2	5,820	0.03%
2022/04/15	0	0.00	2	73.60	74.00	-2	5,625	-0.04%
2022/04/14	9	73.88	10	74.36	75.50	-1	5,488	-0.02%
2022/04/13	18	74.35	19	73.61	73.60	-1	4,810	-0.02%
2022/04/12	5	70.82	12	69.93	73.20	-7	3,814	-0.18%
2022/04/11	23	67.10	18	67.53	66.60	5	3,420	0.15%
2022/04/08	2	65.60	31	66.26	66.50	-29	3,033	-0.96%
2022/04/07	3	61.50	0	0.00	60.50	3	2,749	0.11%
2022/04/06	0	0.00	8	63.20	64.00	-8	2,757	-0.29%
2022/04/01	2	61.85	1	61.10	62.70	1	2,840	0.04%
2022/03/31	2	62.10	1	62.50	61.80	1	3,164	0.03%
2022/03/30	1	63.40	3	63.80	62.20	-2	3,560	-0.06%
2022/03/29	22	63.00	13	62.06	62.30	9	3,528	0.26%
2022/03/28	2	63.90	0	0.00	63.20	2	3,308	0.06%
2022/03/24	1	59.80	2	57.60	59.70	-1	3,156	-0.03%
2022/03/23	0	0.00	1	57.60	57.20	-1	3,127	-0.03%
2022/03/17	2	54.85	0	0.00	54.80	2	3,513	0.06%
2022/03/16	0	0.00	1	52.40	52.20	-1	3,595	-0.03%
2022/03/15	1	52.10	1	51.90	51.80	0	3,713	0.00%
2022/03/09	1	53.20	0	0.00	53.50	1	4,394	0.02%
2022/03/08	1	53.00	1	54.20	52.20	0	5,159	0.00%
2022/02/22	3	58.70	11	58.55	57.80	-8	8,484	-0.09%
2022/02/08	1	57.10	2	57.45	57.40	-1	9,285	-0.01%
2022/02/07	0	54.00	1	55.20	55.20	-1	9,302	-0.01%
2022/01/26	0	0.00	1	53.70	53.60	-1	9,346	-0.01%
2022/01/25	1	53.80	0	0.00	53.20	1	9,462	0.01%
2022/01/24	3	53.23	6	54.28	55.90	-3	9,534	-0.03%
2022/01/21	4	55.10	0	0.00	54.40	4	9,649	0.04%
2022/01/19	1	57.30	0	0.00	57.30	1	9,961	0.01%
2022/01/17	1	56.30	1	56.90	57.80	0	10,002	0.00%
2022/01/14	0	0.00	3	55.90	56.00	-3	9,985	-0.03%
2022/01/12	1	61.40	1	60.60	60.10	0	9,908	0.00%
2022/01/11	2	63.70	4	63.20	62.10	-2	9,860	-0.02%
2022/01/10	0	0.00	5	60.80	61.30	-5	9,615	-0.05%
2022/01/06	1	60.60	1	60.40	60.80	0	9,486	0.00%
2022/01/05	2	60.95	5	60.78	60.70	-3	9,463	-0.03%
2022/01/04	6	61.35	5	61.90	61.10	1	9,427	0.01%
2022/01/03	6	61.05	3	61.50	61.00	3	9,315	0.03%
2021/12/30	25	63.18	0	0.00	63.10	25	9,230	0.27%
2021/12/29	2	63.35	2	64.15	63.80	0	9,202	0.00%
2021/12/28	12	65.63	13	65.39	64.30	-1	9,157	-0.01%
2021/12/27	11	66.75	2	65.40	65.30	9	9,033	0.10%
2021/12/24	4	67.53	14	68.94	70.90	-10	8,684	-0.12%
2021/12/23	0	0.00	4	64.15	64.50	-4	8,269	-0.05%
2021/12/22	1	63.80	1	63.50	63.50	0	8,247	0.00%
2021/12/21	5	62.60	1	62.50	63.00	4	8,198	0.05%
2021/12/20	2	63.00	3	63.07	63.00	-1	8,163	-0.01%
2021/12/16	6	65.95	0	0.00	65.30	6	8,079	0.07%
2021/12/15	2	66.35	0	0.00	65.70	2	8,003	0.02%
2021/12/14	0	0.00	31	64.00	63.30	-31	7,806	-0.40%
2021/12/13	5	65.80	0	0.00	65.60	5	7,737	0.06%
2021/12/10	8	67.29	6	66.43	67.50	2	7,674	0.03%
2021/12/09	4	69.08	3	68.37	66.90	1	7,595	0.01%
2021/12/08	3	69.00	12	69.71	67.50	-9	7,499	-0.12%
2021/12/07	16	70.14	5	69.18	69.00	11	7,420	0.15%
2021/12/06	6	71.63	5	70.58	72.20	1	7,241	0.01%
2021/12/03	2	69.80	9	68.13	69.70	-7	7,093	-0.10%
2021/12/02	47	70.67	13	70.22	69.40	34	6,885	0.49%
2021/12/01	23	66.26	24	67.44	68.70	-1	6,133	-0.02%
2021/11/30	1	63.30	2	62.45	62.50	-1	5,616	-0.02%
2021/11/29	1	63.70	1	62.10	61.00	0	5,450	0.00%
2021/11/26	31	65.88	42	66.00	64.50	-11	5,219	-0.21%
2021/11/25	15	63.76	8	64.30	63.50	7	4,685	0.15%
2021/11/24	17	64.96	10	64.56	64.40	7	4,526	0.15%
2021/11/23	25	64.31	15	64.02	63.60	10	4,102	0.24%
2021/11/22	6	58.15	19	58.98	60.90	-13	3,228	-0.40%
2021/11/19	3	54.80	4	55.13	55.40	-1	2,843	-0.04%
2021/11/18	18	56.09	22	56.32	54.60	-4	2,760	-0.14%
2021/11/17	19	54.83	4	55.43	54.60	15	2,557	0.59%
2021/11/16	1	52.00	5	54.20	53.30	-4	2,341	-0.17%
2021/11/12	1	46.20	0	0.00	46.35	1	1,954	0.05%
2021/11/10	1	45.70	1	46.55	46.60	0	2,014	0.00%
2021/11/08	0	0.00	8	47.24	46.10	-8	2,002	-0.40%
2021/11/04	2	47.70	0.1	48.45	47.70	1.9	2,078	0.09%
2021/11/03	0	0.00	3	48.20	47.30	-3	2,143	-0.14%
2021/11/02	11	51.19	0	0.00	49.00	11	2,193	0.50%
2021/11/01	0	0.00	1	50.00	51.50	-1	2,116	-0.05%
2021/10/29	4	49.03	3	50.10	49.95	1	2,034	0.05%
2021/10/28	3	47.83	3	48.07	48.50	0	1,901	0.00%
2021/10/22	1	40.75	2	41.08	41.55	-1	1,666	-0.06%
2021/10/21	2	40.75	1	40.95	41.05	1	1,746	0.06%
2021/10/15	0	0.00	1	38.95	39.00	-1	2,275	-0.04%
2021/10/08	0	0.00	0.3	38.85	39.10	-0.3	2,613	-0.01%
2021/10/07	0	0.00	0.1	39.00	38.80	-0.1	2,805	0.00%
2021/09/29	0	0.00	0.1	39.65	39.15	-0.1	3,749	0.00%
2021/09/13	0	0.00	1	44.50	43.60	-1	5,814	-0.02%
2021/09/10	2	44.53	1	44.05	44.10	1	5,819	0.02%
2021/09/08	0	0.00	0	41.90	41.60	0	5,814	0.00%
2021/09/06	0	0.00	2	42.15	41.60	-2	5,814	-0.03%
2021/08/31	0	0.00	1	43.95	43.65	-1	5,887	-0.02%
2021/08/26	1	45.85	0	0.00	45.60	1	5,970	0.02%
2021/08/17	2	44.25	0	0.00	41.95	2	6,245	0.03%
2021/08/16	1	42.80	2	43.93	43.40	-1	6,256	-0.02%
2021/08/09	4	53.08	4	52.90	50.80	0	6,225	0.00%
2021/08/06	32	51.55	30	52.02	52.40	2	6,176	0.03%
2021/08/05	0.1	50.90	1	51.60	50.70	-0.9	6,140	-0.01%
2021/08/04	1	49.35	3	49.43	49.55	-2	6,171	-0.03%
2021/07/30	0.3	51.80	0	0.00	50.10	0.3	6,300	0.00%
2021/07/29	28	51.98	30	51.35	51.90	-2	6,386	-0.03%
2021/07/28	1	49.75	0	0.00	49.90	1	6,426	0.02%
2021/07/27	5	52.60	1	53.60	51.70	4	6,456	0.06%
2021/07/26	10	55.01	29	54.72	54.50	-19	6,436	-0.30%
2021/07/23	18	54.50	1	53.20	53.40	17	6,387	0.27%
2021/07/22	2	52.75	1	53.30	53.20	1	6,320	0.02%
2021/07/21	1	50.10	3	51.37	50.00	-2	6,182	-0.03%
2021/07/20	2	50.80	3	49.93	49.10	-1	6,134	-0.02%
2021/07/19	1	52.10	0	0.00	52.80	1	6,092	0.02%
2021/07/16	0	0.00	1	53.50	52.50	-1	6,108	-0.02%
2021/07/15	1	51.70	1	53.00	53.10	0	6,083	0.00%
2021/07/14	4	54.25	0	0.00	53.60	4	6,087	0.07%
2021/07/13	2	59.35	2	57.65	53.50	0	5,965	0.00%
2021/07/12	2	55.30	61	53.48	55.20	-59	5,552	-1.06%
2021/07/09	0	0.00	29	52.02	52.00	-29	5,479	-0.53%
2021/07/08	0	0.00	5	53.68	53.10	-5	5,582	-0.09%
2021/07/07	4	54.08	1	53.40	52.50	3	5,680	0.05%
2021/07/06	17	53.82	0	0.00	53.90	17	5,744	0.30%
2021/07/05	17	55.88	12	56.66	55.60	5	6,053	0.08%
2021/07/02	4	53.40	73	52.64	53.70	-69	5,760	-1.20%
2021/07/01	7	53.46	0	0.00	51.80	7	5,710	0.12%
2021/06/30	79	52.71	4	51.78	51.70	75	5,613	1.34%
2021/06/29	1	51.70	4	51.05	53.00	-3	5,216	-0.06%
2021/06/28	30	45.58	40	47.07	48.20	-10	4,931	-0.20%
2021/06/25	65	44.70	55	45.98	45.20	10	4,869	0.21%
2021/06/23	0	0.00	6	42.19	43.35	-6	4,998	-0.12%
2021/06/22	0	0.00	3	40.95	40.55	-3	5,121	-0.06%
2021/06/18	7	42.94	0	0.00	42.25	7	5,655	0.12%
2021/06/16	3	42.45	0	0.00	41.80	3	6,504	0.05%
2021/06/15	1	42.65	12	42.40	42.60	-11	6,967	-0.16%
2021/06/11	10	43.45	1	42.75	43.00	9	7,247	0.12%
2021/06/10	5	42.33	0	0.00	42.45	5	7,343	0.07%
2021/06/04	13	44.42	0	0.00	43.30	13	8,120	0.16%
2021/06/03	20	45.64	1	45.45	45.40	19	8,179	0.23%
2021/06/02	13	46.19	0	0.00	46.00	13	8,309	0.16%
2021/06/01	1	42.00	0	0.00	44.85	1	8,976	0.01%
2021/05/28	1	40.75	1	40.60	40.55	0	9,482	0.00%
2021/05/27	1	40.40	0	0.00	39.70	1	9,565	0.01%
2021/05/26	3	40.87	0	0.00	40.30	3	9,776	0.03%
2021/05/21	0	0.00	8	37.68	37.70	-8	9,889	-0.08%
2021/05/20	4	37.35	0	0.00	36.80	4	10,309	0.04%
2021/05/17	1	34.95	1	36.60	33.60	0	10,660	0.00%
2021/05/13	1	37.65	0	0.00	39.25	1	11,093	0.01%
2021/05/12	0	0.00	2	37.60	37.65	-2	11,148	-0.02%
2021/05/11	0	0.00	5	42.07	40.05	-5	11,112	-0.04%
2021/05/10	2	45.45	0	0.00	44.05	2	11,098	0.02%
2021/05/07	2	44.50	2	45.25	47.05	0	11,149	0.00%
2021/05/05	1	47.10	0	0.00	46.30	1	11,324	0.01%
2021/05/04	1	45.35	0	0.00	42.85	1	11,257	0.01%
2021/05/03	4	46.74	1	45.90	45.90	3	11,200	0.03%
2021/04/29	0	0.00	275	48.03	46.50	-275	11,190	-2.46%	大賣/鉅額交易
2021/04/28	3	49.73	4	49.71	49.05	-1	11,251	-0.01%
2021/04/22	1	52.00	0	0.00	48.35	1	11,440	0.01%
2021/04/21	1	52.50	0	0.00	52.00	1	11,443	0.01%
2021/04/19	0	0.00	2	51.50	52.80	-2	11,599	-0.02%
2021/04/14	0	0.00	7	53.00	54.30	-7	12,283	-0.06%
2021/04/09	17	57.02	4	57.58	55.00	13	11,967	0.11%
2021/04/08	3	49.75	5	52.38	53.60	-2	11,780	-0.02%
2021/04/07	0	48.70	3	46.83	48.75	-3	11,697	-0.03%
2021/04/06	2	47.05	1	47.85	47.00	1	11,563	0.01%
2021/04/01	1	45.90	0	0.00	46.65	1	11,490	0.01%
2021/03/31	3	45.52	0	0.00	45.65	3	11,387	0.03%
2021/03/30	3	47.53	2	46.30	46.30	1	11,287	0.01%
2021/03/29	0	0.00	3	46.35	46.30	-3	11,174	-0.03%
2021/03/26	5	47.86	6	47.73	47.10	-1	11,115	-0.01%
2021/03/25	1	47.05	1	46.15	47.05	0	10,893	0.00%
2021/03/24	7	47.07	6	45.75	45.75	1	10,731	0.01%
2021/03/23	8	44.58	3	45.97	44.65	5	10,402	0.05%
2021/03/22	4	45.05	7	46.89	47.30	-3	10,138	-0.03%
2021/03/19	6	42.77	3	39.98	44.00	3	9,616	0.03%
2021/03/18	41	40.00	48	39.95	40.00	-7	9,244	-0.08%
2021/03/17	7	39.64	5	39.70	40.00	2	8,766	0.02%
2021/03/16	3	36.00	9	36.42	36.40	-6	8,468	-0.07%
2021/03/15	7	36.36	5	36.15	36.00	2	8,353	0.02%
2021/03/12	2	33.80	2	34.65	34.60	0	8,105	0.00%
2021/03/11	7	31.51	9	32.01	32.20	-2	7,787	-0.03%
2021/03/09	2	30.00	3	30.38	30.75	-1	7,531	-0.01%
2021/03/05	56	32.11	55	33.38	30.30	1	7,445	0.01%
2021/03/04	14	31.68	10	32.11	32.65	4	6,603	0.06%
2021/03/03	0	0.00	2	29.60	29.70	-2	6,167	-0.03%
2021/03/02	2	28.00	2	29.28	29.00	0	6,055	0.00%
2021/02/26	3	29.20	0	0.00	29.10	3	5,976	0.05%
2021/02/25	0	0.00	1	28.00	27.70	-1	5,739	-0.02%
2021/02/24	2	28.58	0	0.00	28.00	2	5,692	0.04%
2021/02/23	2	28.60	0	0.00	28.60	2	5,610	0.04%
2021/02/22	28	30.08	3	30.53	29.90	25	5,484	0.46%
2021/02/19	2	26.63	4	27.80	28.50	-2	5,051	-0.04%
2021/02/18	5	24.79	0	0.00	25.95	5	4,792	0.10%
2021/02/17	1	24.25	1	24.50	24.70	0	4,662	0.00%
2021/02/05	3	24.45	6	23.92	23.80	-3	4,594	-0.07%
2021/02/04	0	0.00	5	24.57	24.70	-5	4,499	-0.11%
2021/02/03	3	24.08	0	0.00	24.60	3	4,052	0.07%
2021/02/02	0	0.00	1	21.35	22.40	-1	3,927	-0.03%
2021/02/01	3	21.07	2	21.45	21.20	1	3,880	0.03%
2021/01/29	0	0.00	6	22.59	23.00	-6	3,824	-0.16%
2021/01/28	6	24.85	9	24.61	24.15	-3	3,743	-0.08%
2021/01/25	0	0.00	3	22.80	22.85	-3	3,347	-0.09%
2021/01/22	0	0.00	1	23.25	23.45	-1	3,311	-0.03%
2021/01/21	0	0.00	7	23.11	23.80	-7	3,261	-0.21%
2021/01/20	187	22.50	0	0.00	22.40	187	3,108	6.02%	大買/鉅額交易
2021/01/19	11	24.18	3	24.88	24.30	8	3,019	0.26%
2021/01/18	91	21.51	0	0.00	23.00	91	2,828	3.22%
2021/01/14	0	0.00	2	23.25	23.15	-2	2,767	-0.07%
2021/01/13	1	24.50	1	24.65	23.70	0	2,698	0.00%
2021/01/12	1	24.95	14	24.15	23.75	-13	2,586	-0.50%
2021/01/11	18	24.75	7	25.43	25.90	11	2,403	0.46%
2021/01/08	0	0.00	1	23.75	23.80	-1	1,892	-0.05%
2021/01/07	1	21.65	0	0.00	21.65	1	1,690	0.06%
2021/01/05	17	20.92	7	20.56	20.25	10	1,476	0.68%
2020/12/31	20	20.30	22	20.60	20.15	-2	1,318	-0.15%
2020/12/22	0	0.00	1	19.50	18.70	-1	1,008	-0.10%
2020/12/04	0	0.00	1	19.65	19.65	-1	1,086	-0.09%
2020/12/03	6	19.63	0	0.00	19.60	6	1,091	0.55%
2020/12/02	3	19.88	0	0.00	20.05	3	1,096	0.27%
2020/11/17	5	18.40	0	0.00	18.50	5	1,468	0.34%
2020/10/30	0	0.00	2	18.00	17.90	-2	2,493	-0.08%
2020/10/27	0	0.00	6	18.80	18.75	-6	2,524	-0.24%
2020/10/26	6	19.38	0	0.00	19.00	6	2,525	0.24%
2020/10/23	1	19.70	27	20.05	19.75	-26	2,516	-1.03%
2020/10/22	27	19.30	0	0.00	19.30	27	2,465	1.09%
2020/09/16	0	0.00	2	19.25	19.10	-2	3,369	-0.06%
2020/09/09	2	18.85	1	18.70	19.25	1	3,433	0.03%
2020/09/07	0	0.00	2	20.30	19.90	-2	3,435	-0.06%
2020/09/03	2	21.00	5	21.05	21.25	-3	3,396	-0.09%
2020/09/02	1	21.20	16	21.48	21.00	-15	3,374	-0.44%
2020/09/01	11	20.65	0	0.00	20.65	11	3,278	0.34%
2020/08/31	0	0.00	0	20.50	20.45	0	3,376	0.00%
2020/08/25	5	18.90	0	0.00	18.70	5	3,153	0.16%
2020/08/24	5	19.00	0	0.00	18.85	5	3,133	0.16%
2020/08/19	12	21.67	7	20.96	20.70	5	2,986	0.17%
2020/08/18	5	20.20	5	20.95	21.15	0	2,624	0.00%
2020/08/14	0	0.00	2	19.20	19.10	-2	2,428	-0.08%
2020/08/13	0	0.00	2	19.13	18.80	-2	2,389	-0.08%
2020/08/11	1	19.20	0	0.00	18.40	1	2,284	0.04%
2020/08/10	0	0.00	2	18.45	18.55	-2	2,181	-0.09%
2020/08/06	0	0.00	1	17.95	17.85	-1	2,173	-0.05%
2020/08/05	1	18.45	0	0.00	18.60	1	2,165	0.05%
2020/07/31	0	0.00	5	17.50	17.40	-5	2,099	-0.24%
2020/07/28	5	17.00	0	0.00	16.90	5	2,245	0.22%
2020/07/22	1	18.85	10	18.75	19.00	-9	2,319	-0.39%
2020/07/21	6	19.53	11	19.63	19.30	-5	2,253	-0.22%
2020/07/09	0	0.00	5	18.40	18.00	-5	1,714	-0.29%
2020/07/08	15	19.59	0	0.00	19.10	15	1,666	0.90%
2020/06/17	0	0.00	2	17.55	17.25	-2	1,432	-0.14%
2020/06/16	22	17.85	0	0.00	17.60	22	1,434	1.53%
2020/06/05	2	18.95	2	19.40	18.20	0	1,342	0.00%
2020/05/15	0	0.00	1	17.50	17.30	-1	1,520	-0.07%
2020/05/14	1	17.20	0	0.00	17.05	1	1,524	0.07%
2020/05/11	0	0.00	2	17.30	17.50	-2	1,629	-0.12%
2020/05/08	2	17.10	1	17.90	17.00	1	1,725	0.06%
2020/05/06	1	17.60	0	0.00	17.60	1	1,875	0.05%
2020/03/24	0	0.00	1	11.20	11.25	-1	2,249	-0.04%
2020/03/20	0	0.00	2	11.65	11.50	-2	2,232	-0.09%
2020/03/19	3	10.85	0	0.00	10.80	3	2,212	0.14%
2020/03/17	0	0.00	1	12.30	12.25	-1	2,182	-0.05%
2020/03/06	0	19.50	0	0.00	17.85	0	2,036	0.00%
2020/02/27	1	17.35	4	18.15	17.35	-3	1,960	-0.15%
2020/02/20	16	19.79	14	19.92	19.70	2	1,812	0.11%
2020/02/14	2	19.10	0	0.00	19.10	2	1,557	0.13%
2020/02/10	0	0.00	4	19.61	18.80	-4	1,343	-0.30%
2020/02/06	2	19.20	2	19.23	19.10	0	1,151	0.00%
2020/02/05	0	0.00	6	18.10	19.35	-6	1,052	-0.57%
2020/01/06	0	0.00	48	18.30	18.00	-48	644	-7.45%
2020/01/03	45	18.08	0	0.00	18.15	45	563	7.98%
2020/01/02	2	17.55	2	17.70	17.75	0	496	0.00%
2019/12/31	3	17.08	0	0.00	16.80	3	406	0.74%
2019/12/23	0	0.00	5	15.80	15.90	-5	246	-2.03%
2019/12/20	0	0.00	14	15.71	15.70	-14	245	-5.71%
2019/12/17	3	15.50	0	0.00	15.50	3	271	1.10%
2019/12/16	6	15.50	0	0.00	15.50	6	288	2.08%
2019/12/13	4	15.53	0	0.00	15.40	4	334	1.20%
2019/12/11	0	0.00	2	15.75	15.70	-2	386	-0.52%
2019/12/05	0	0.00	2	15.60	15.60	-2	390	-0.51%
2019/12/04	0	0.00	3	15.45	15.40	-3	392	-0.77%
2019/12/03	3	15.30	0	0.00	15.35	3	394	0.76%
2019/12/02	2	15.40	0	0.00	15.35	2	394	0.51%
2019/11/29	4	15.65	0	0.00	15.65	4	394	1.01%
2019/11/27	0	0.00	6	15.83	15.90	-6	392	-1.53%
2019/11/26	1	15.60	0	0.00	15.60	1	390	0.26%
2019/11/25	5	15.65	0	0.00	15.60	5	389	1.28%
2019/11/21	2	15.60	0	0.00	15.65	2	388	0.51%
2019/11/18	0	0.00	6	15.75	15.90	-6	397	-1.51%
2019/11/12	3	15.55	0	0.00	15.65	3	404	0.74%
2019/11/11	3	15.80	0	0.00	15.65	3	405	0.74%
2019/11/08	2	16.10	0	0.00	16.35	2	397	0.50%
2019/11/07	3	16.17	5	16.38	16.20	-2	394	-0.51%
2019/10/31	2	15.85	2	16.00	15.70	0	364	0.00%
2019/10/30	0	0.00	18	15.82	15.85	-18	355	-5.06%
2019/10/29	4	15.25	0	0.00	15.15	4	343	1.17%
2019/10/28	5	15.40	0	0.00	15.35	5	351	1.42%
2019/10/25	7	15.46	0	0.00	15.40	7	371	1.88%
2019/10/24	0	0.00	2	15.70	15.55	-2	379	-0.53%
2019/10/23	2	15.50	0	0.00	15.50	2	385	0.52%
2019/10/22	3	15.45	11	15.64	15.65	-8	384	-2.08%
2019/10/21	6	15.45	0	0.00	15.50	6	379	1.58%
2019/10/18	4	15.43	0	0.00	15.45	4	379	1.06%
2019/10/17	0	0.00	2	15.60	15.45	-2	377	-0.53%
2019/10/15	3	15.40	11	15.64	15.65	-8	377	-2.12%
2019/10/14	0	0.00	3	15.55	15.50	-3	376	-0.80%
2019/10/09	5	15.35	0	0.00	15.35	5	376	1.33%
2019/10/07	2	15.85	0	0.00	15.85	2	376	0.53%
2019/10/04	2	16.15	0	0.00	16.10	2	373	0.54%
2019/10/03	2	16.20	0	0.00	16.20	2	372	0.54%
2019/10/01	2	16.35	0	0.00	16.40	2	376	0.53%
2019/09/25	2	16.50	0	0.00	16.60	2	375	0.53%
2019/09/23	0	0.00	2	16.80	16.85	-2	365	-0.55%
2019/09/20	2	16.40	0	0.00	16.35	2	354	0.56%
2019/09/18	2	16.60	2	16.70	17.00	0	326	0.00%
2019/08/07	0	0.00	2	15.03	15.05	-2	231	-0.87%
2019/08/06	2	14.75	0	0.00	14.80	2	233	0.86%
2019/07/30	2	15.90	0	0.00	15.90	2	234	0.85%
2019/07/25	0	0.00	3	15.27	15.55	-3	206	-1.46%
2019/07/24	2	14.95	0	0.00	15.00	2	198	1.01%
2019/07/19	1	15.00	0	0.00	15.00	1	223	0.45%
2019/07/15	0	0.00	1	15.35	15.35	-1	233	-0.43%
2019/07/11	0	0.00	2	15.10	15.15	-2	250	-0.80%
2019/07/08	2	14.85	0	0.00	14.80	2	255	0.78%
2019/07/05	0	0.00	2	15.15	14.85	-2	259	-0.77%
2019/07/04	0	0.00	2	14.85	14.95	-2	258	-0.77%
2019/07/03	0	0.00	2	14.65	14.65	-2	259	-0.77%
2019/06/28	0	0.00	2	14.50	14.50	-2	268	-0.74%
2019/06/27	0	0.00	2	14.55	14.55	-2	271	-0.74%
2019/06/26	2	14.20	0	0.00	14.20	2	273	0.73%
2019/06/25	4	14.35	0	0.00	14.30	4	275	1.45%
2019/06/21	2	14.50	0	0.00	14.60	2	279	0.72%
2019/06/18	3	14.75	1	14.85	14.80	2	293	0.68%
2019/06/17	0	0.00	2	15.00	14.90	-2	297	-0.67%
2019/06/14	1	14.75	11	14.82	14.75	-10	297	-3.37%
2019/06/13	0	0.00	3	13.90	13.90	-3	292	-1.03%
2019/06/11	2	13.65	0	0.00	13.75	2	304	0.66%
2019/06/05	2	13.75	0	0.00	13.75	2	312	0.64%
2019/06/03	2	13.90	0	0.00	13.80	2	329	0.61%
2019/05/31	0	0.00	1	14.25	14.05	-1	333	-0.30%
2019/05/30	0	0.00	2	14.10	14.05	-2	336	-0.59%
2019/05/27	2	13.90	0	0.00	13.80	2	531	0.38%
2019/05/22	2	14.50	2	14.60	14.65	0	611	0.00%
2019/05/15	0	0.00	1	15.20	15.05	-1	699	-0.14%
2019/05/14	1	14.45	1	14.70	15.00	0	735	0.00%
2019/05/13	2	15.00	0	0.00	14.70	2	738	0.27%
2019/05/10	2	15.75	0	0.00	15.30	2	737	0.27%
2019/05/02	0	0.00	1	16.55	16.50	-1	741	-0.13%
2019/04/30	0	0.00	2	16.63	16.60	-2	741	-0.27%
2019/04/29	2	16.40	0	0.00	16.35	2	744	0.27%
2019/04/26	2	17.15	0	0.00	16.95	2	741	0.27%
2019/04/25	1	17.50	0	0.00	17.45	1	733	0.14%
2019/04/11	1	17.95	1	18.30	17.95	0	894	0.00%
2019/04/09	0	0.00	5	18.11	18.20	-5	901	-0.55%
2019/04/01	1	17.55	0	0.00	17.60	1	1,020	0.10%
2019/03/28	1	17.80	0	0.00	17.75	1	1,039	0.10%
2019/03/25	4	18.16	0	0.00	17.85	4	1,068	0.37%
2019/03/21	0	0.00	1	18.50	18.40	-1	1,072	-0.09%
2019/03/19	6	18.33	3	18.55	18.35	3	1,125	0.27%
2019/03/18	4	18.44	1	18.50	18.30	3	1,184	0.25%
2019/03/12	0	0.00	3	18.65	18.50	-3	1,347	-0.22%
2019/03/08	1	18.30	0	0.00	18.30	1	1,414	0.07%
2019/03/05	6	19.20	0	0.00	19.10	6	1,430	0.42%
2019/02/27	6	19.70	0	0.00	19.30	6	1,452	0.41%
2019/02/15	1	18.30	0	0.00	18.20	1	1,442	0.07%
2019/02/14	3	19.10	0	0.00	18.75	3	1,437	0.21%
2019/02/13	0	0.00	1	18.30	19.15	-1	1,376	-0.07%
2019/02/11	0	0.00	1	17.80	17.85	-1	1,352	-0.07%
2019/01/25	0	0.00	2	18.10	18.10	-2	1,368	-0.15%
2019/01/24	0	0.00	1	18.05	18.00	-1	1,372	-0.07%
2019/01/23	0	0.00	1	18.10	18.00	-1	1,376	-0.07%
2019/01/22	0	0.00	1	18.00	17.85	-1	1,377	-0.07%
2019/01/21	6	17.91	0	0.00	17.85	6	1,379	0.43%
2019/01/10	1	17.60	1	18.00	18.45	0	1,309	0.00%
2019/01/07	1	17.55	0	0.00	17.50	1	1,279	0.08%
2018/12/24	0	0.00	1	17.65	18.45	-1	1,170	-0.09%
2018/12/20	1	16.70	1	16.60	16.60	0	1,120	0.00%
2018/12/17	0	0.00	4	18.06	18.00	-4	1,093	-0.37%
2018/12/14	1	18.00	3	18.22	18.25	-2	1,093	-0.18%
2018/12/12	0	0.00	6	18.70	18.70	-6	1,041	-0.58%
2018/12/11	8	18.76	7	19.00	18.75	1	1,026	0.10%
2018/12/07	1	17.70	1	17.90	17.70	0	940	0.00%
2018/12/06	7	18.20	7	18.60	17.40	0	929	0.00%
2018/12/05	7	18.68	0	0.00	19.00	7	879	0.80%
2018/12/03	5	18.20	0	0.00	18.50	5	773	0.65%
2018/11/19	0	0.00	1	16.30	16.45	-1	485	-0.21%
2018/11/16	0	0.00	1	16.20	15.90	-1	465	-0.21%
2018/11/14	2	14.90	0	0.00	14.90	2	416	0.48%
2018/10/04	0	0.00	1	19.00	18.70	-1	815	-0.12%
2018/10/03	0	0.00	1	18.90	19.00	-1	823	-0.12%
2018/09/26	0	0.00	1	18.90	19.00	-1	887	-0.11%
2018/09/25	0	0.00	1	18.80	18.85	-1	972	-0.10%
2018/09/07	0	0.00	9	19.78	19.65	-9	1,281	-0.70%
2018/08/27	8	20.79	0	0.00	20.75	8	2,412	0.33%
2018/08/14	0	0.00	1	20.20	20.55	-1	2,599	-0.04%
2018/08/13	1	19.80	0	0.00	19.80	1	2,603	0.04%
2018/08/10	1	21.65	0	0.00	21.65	1	2,564	0.04%
2018/08/03	0	0.00	1	22.95	22.85	-1	2,611	-0.04%
2018/07/26	1	23.15	10	23.20	22.95	-9	2,660	-0.34%
2018/07/25	14	23.26	2	23.60	23.30	12	2,644	0.45%
2018/07/18	0	0.00	1	23.60	23.50	-1	2,671	-0.04%
2018/07/17	1	24.65	1	23.90	23.85	0	2,673	0.00%
2018/07/16	2	25.08	2	25.03	24.40	0	2,658	0.00%
2018/07/13	1	25.60	0	0.00	25.40	1	2,611	0.04%
2018/07/10	1	22.90	1	23.10	23.20	0	2,413	0.00%
2018/07/04	0	0.00	2	24.65	24.15	-2	2,398	-0.08%
2018/07/03	2	24.60	2	25.75	24.50	0	2,392	0.00%
2018/06/29	2	24.65	0	0.00	24.25	2	2,296	0.09%
2018/06/26	0	0.00	0	24.85	24.80	0	2,336	0.00%
2018/06/19	1	26.10	0	0.00	25.30	1	2,297	0.04%
2018/06/15	0	0.00	5	27.72	27.00	-5	2,283	-0.22%
2018/06/14	4	28.46	0	0.00	27.20	4	2,265	0.18%
2018/06/13	1	28.40	0	0.00	27.85	1	2,215	0.05%
2018/06/12	1	28.15	7	28.92	29.50	-6	2,090	-0.29%
2018/06/11	5	28.07	0	0.00	27.50	5	1,835	0.27%
2018/06/08	0	0.00	1	26.00	27.35	-1	1,631	-0.06%
2018/06/07	1	24.00	1	24.25	24.90	0	1,526	0.00%
2018/05/30	0	0.00	2	22.73	22.90	-2	1,795	-0.11%
2018/05/25	2	23.75	3	24.25	23.65	-1	1,795	-0.06%
2018/05/23	0	0.00	1	22.10	22.25	-1	1,757	-0.06%
2018/05/17	1	22.20	0	0.00	21.90	1	1,858	0.05%
2018/05/09	0	0.00	1	21.40	21.55	-1	1,924	-0.05%
2018/05/02	0	0.00	1	20.65	20.60	-1	2,105	-0.05%
2018/04/26	0	0.00	4	19.80	20.30	-4	2,109	-0.19%
2018/04/25	0	0.00	1	20.40	20.60	-1	2,089	-0.05%
2018/04/24	1	20.15	0	0.00	20.20	1	2,084	0.05%
2018/04/23	1	23.25	0	0.00	22.35	1	2,038	0.05%
2018/04/20	1	23.30	0	0.00	23.45	1	2,033	0.05%
2018/04/19	1	23.35	0	0.00	23.40	1	2,034	0.05%
2018/04/17	1	23.15	5	23.71	23.75	-4	2,032	-0.20%
2018/04/12	3	23.50	2	23.50	23.20	1	2,081	0.05%
2018/04/11	0	0.00	1	23.60	23.50	-1	2,090	-0.05%
2018/04/10	5	23.65	0	0.00	23.60	5	2,099	0.24%
2018/04/09	0	0.00	1	23.30	23.30	-1	2,103	-0.05%
2018/04/02	1	23.95	0	0.00	23.80	1	2,099	0.05%
2018/03/31	2	24.85	1	24.30	24.30	1	2,112	0.05%
2018/03/30	0.1	24.50	1	24.10	24.60	-0.9	2,073	-0.04%
2018/03/27	0	0.00	2	24.23	24.40	-2	2,053	-0.10%
2018/03/22	1	24.65	0	0.00	23.70	1	2,039	0.05%
2018/03/21	1	24.45	0	0.00	24.45	1	2,034	0.05%
2018/03/20	0	0.00	13	23.90	23.55	-13	2,007	-0.65%
2018/03/15	1	25.05	0	0.00	25.15	1	2,021	0.05%
2018/03/14	16	25.89	2	26.13	25.50	14	2,026	0.69%
2018/03/13	1	24.65	0	0.00	24.85	1	1,925	0.05%
2018/03/12	1	24.70	5	24.70	24.65	-4	1,932	-0.21%
2018/03/09	0	0.00	5	24.90	25.00	-5	1,901	-0.26%
2018/02/27	1	21.45	0	0.00	21.30	1	1,809	0.06%
2018/02/22	0	0.00	1	20.70	20.40	-1	2,041	-0.05%
2018/02/21	1	20.20	0	0.00	20.10	1	2,161	0.05%
2018/02/02	0	0.00	10	24.25	23.70	-10	2,854	-0.35%
2018/01/29	0	0.00	5	24.55	23.80	-5	3,293	-0.15%
2018/01/26	6	24.39	1	24.55	24.55	5	3,259	0.15%
2018/01/24	0	0.00	2	22.30	22.20	-2	3,306	-0.06%
2018/01/22	2	22.60	0	0.00	22.55	2	3,449	0.06%
2018/01/10	10	22.45	1	22.10	22.50	9	4,988	0.18%
2018/01/09	0	0.00	1	22.10	22.05	-1	5,172	-0.02%
2018/01/04	2	24.38	0	0.00	24.25	2	6,084	0.03%