星通 (3025)-第一金-忠孝券商分點個股進出

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

星通

(3025)

可現股當沖

股價
67.3
漲跌
--
漲幅
0.00%
成交量
1,797張
產業
上市通信網路類股
164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

星通 (3025)籌碼相關－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/04/26	11	68.47	1	69.00	67.30	10	5,933	0.17%
2024/04/25	0	0.00	11	68.58	67.30	-11	6,103	-0.18%
2024/04/23	6	65.62	1	65.50	65.70	5	6,813	0.07%
2024/04/22	5	67.84	8	66.60	66.00	-3	7,686	-0.04%
2024/04/19	2	66.85	0	0.00	67.50	2	7,769	0.03%
2024/04/18	1	71.00	4	70.98	70.70	-3	8,157	-0.04%
2024/04/17	0	0.00	5	68.24	69.20	-5	8,518	-0.06%
2024/04/16	5	66.30	1	66.00	65.60	4	8,738	0.05%
2024/04/15	2	69.00	6	70.00	68.10	-4	9,466	-0.04%
2024/04/12	1	68.50	1	68.40	68.60	0	9,583	0.00%
2024/04/11	7	68.93	0	0.00	68.50	7	9,596	0.07%
2024/04/10	6	69.83	8	71.39	70.40	-2	9,570	-0.02%
2024/04/09	2	68.10	3	67.57	69.00	-1	9,482	-0.01%
2024/04/08	1	71.90	0	0.00	72.10	1	9,406	0.01%
2024/04/03	3	70.93	7	71.19	70.20	-4	9,345	-0.04%
2024/04/02	0	0.00	27	71.98	71.90	-27	9,329	-0.29%
2024/04/01	1	71.30	10	71.10	71.30	-9	9,299	-0.10%
2024/03/29	7	73.19	13	75.15	71.60	-6	9,278	-0.06%
2024/03/28	8	70.83	0	0.00	72.70	8	9,147	0.09%
2024/03/27	0	0.00	3	70.13	71.00	-3	9,094	-0.03%
2024/03/26	1	67.30	0	0.00	67.20	1	9,043	0.01%
2024/03/25	3	68.60	6	69.50	69.30	-3	9,019	-0.03%
2024/03/22	5	67.70	3	67.47	68.10	2	9,008	0.02%
2024/03/21	1	67.60	0	0.00	67.00	1	8,999	0.01%
2024/03/19	6	70.42	2	69.50	69.00	4	9,207	0.04%
2024/03/18	11	68.46	7	69.51	69.90	4	9,252	0.04%
2024/03/15	2	68.10	14	68.41	67.50	-12	9,267	-0.13%
2024/03/14	14	67.66	1	67.00	66.50	13	9,215	0.14%
2024/03/13	35	68.90	11	67.60	67.50	24	9,280	0.26%
2024/03/11	10	65.80	0	0.00	65.60	10	9,245	0.11%
2024/03/08	0	0.00	2	66.00	65.10	-2	9,253	-0.02%
2024/03/07	7	69.71	4	69.35	68.70	3	9,233	0.03%
2024/03/04	3	73.83	7	74.59	73.20	-4	9,449	-0.04%
2024/03/01	10	75.18	0	0.00	73.40	10	9,396	0.11%
2024/02/29	2	73.10	2	74.40	75.00	0	9,359	0.00%
2024/02/27	4	75.25	4	76.55	73.30	0	9,436	0.00%
2024/02/26	7	77.37	8	78.14	76.40	-1	9,330	-0.01%
2024/02/23	23	81.09	23.1	80.28	77.00	-0.1	9,123	0.00%
2024/02/22	28	75.63	21	77.29	80.30	7	8,563	0.08%
2024/02/21	3	69.80	14	70.53	73.00	-11	7,935	-0.14%
2024/02/20	4	66.00	4	65.87	66.40	0	7,587	0.00%
2024/02/19	9	63.54	16	64.04	64.00	-7	7,519	-0.09%
2024/02/16	2	62.00	20	62.28	63.10	-18	7,467	-0.24%
2024/02/15	1	57.30	0	0.00	57.40	1	7,379	0.01%
2024/02/05	1	57.70	2	56.90	57.10	-1	7,407	-0.01%
2024/02/02	21	58.92	10	59.18	58.80	11	7,414	0.15%
2024/01/31	1	59.40	42	59.88	59.50	-41	7,478	-0.55%
2024/01/30	5	59.50	51	60.53	59.10	-46	7,563	-0.61%
2024/01/29	93	61.75	1	61.60	61.00	92	7,801	1.18%
2024/01/26	1	61.30	1	61.00	60.50	0	8,210	0.00%
2024/01/25	4	65.08	1	62.80	61.90	3	8,513	0.04%
2024/01/24	7	67.99	8	67.60	66.50	-1	8,514	-0.01%
2024/01/23	22	67.80	6	68.22	67.20	16	9,154	0.17%
2024/01/22	37	68.72	11	70.11	67.50	26	9,326	0.28%
2024/01/19	25	67.31	15	67.67	67.50	10	9,124	0.11%
2024/01/18	2	67.80	14	68.36	67.40	-12	9,163	-0.13%
2024/01/17	21	67.90	108	70.98	66.60	-87	9,059	-0.96%	大賣/
2024/01/16	120	69.47	31	69.55	69.30	89	9,172	0.97%	大買/
2024/01/15	0	0.00	176.8	66.18	68.00	-176.8	8,488	-2.08%	大賣/鉅額交易
2024/01/12	68	60.59	77	60.44	61.90	-9	8,429	-0.11%
2024/01/11	77	60.20	111	59.87	59.00	-34	8,034	-0.42%	大賣/
2024/01/10	0	0.00	118	57.42	57.70	-118	7,625	-1.55%	大賣/鉅額交易
2024/01/09	54	58.31	106.2	60.12	58.50	-52.2	7,398	-0.71%	大賣/
2024/01/08	40	57.20	81	57.20	57.20	-41	6,694	-0.61%
2024/01/04	2	48.60	10	47.66	47.30	-8	6,555	-0.12%
2024/01/02	0	0.00	4	49.28	48.90	-4	6,811	-0.06%
2023/12/29	0	0.00	7	48.21	49.10	-7	6,875	-0.10%
2023/12/27	6	49.07	0	0.00	48.70	6	6,912	0.09%
2023/12/26	0	0.00	1	49.10	48.90	-1	6,944	-0.01%
2023/12/25	0	0.00	1	48.65	48.65	-1	7,038	-0.01%
2023/12/22	5	49.97	1	49.50	49.10	4	7,064	0.06%
2023/12/20	10	50.90	0	0.00	51.10	10	7,262	0.14%
2023/12/18	0	0.00	10	51.43	50.90	-10	7,362	-0.14%
2023/12/15	10	51.38	0	0.00	50.50	10	7,388	0.14%
2023/12/14	0	0.00	0.8	54.80	52.00	-0.8	7,455	-0.01%
2023/12/13	0	0.00	12	52.49	53.20	-12	7,289	-0.16%
2023/12/12	11.3	50.10	1	50.40	48.40	10.3	7,310	0.14%
2023/12/11	0.6	53.47	2	53.20	52.50	-1.4	7,252	-0.02%
2023/11/29	2	48.25	0	0.00	46.85	2	7,228	0.03%
2023/11/27	1	46.90	0	0.00	46.40	1	7,146	0.01%
2023/11/24	0	0.00	12	46.65	46.95	-12	7,093	-0.17%
2023/11/22	9	48.09	0	0.00	47.50	9	7,035	0.13%
2023/11/21	52	48.02	2	48.60	47.80	50	6,948	0.72%
2023/11/20	0	0.00	3	48.70	47.55	-3	6,772	-0.04%
2023/11/17	1	47.25	0	0.00	47.20	1	6,734	0.01%
2023/11/15	1	47.20	0	0.00	46.80	1	6,822	0.01%
2023/11/14	1	44.55	1	44.85	45.15	0	6,668	0.00%
2023/11/13	1	44.05	2	43.98	44.60	-1	6,665	-0.02%
2023/11/10	13	43.88	0	0.00	43.55	13	6,640	0.20%
2023/11/09	11	44.36	0	0.00	44.20	11	6,626	0.17%
2023/11/08	20	45.05	5	45.52	44.90	15	6,608	0.23%
2023/11/07	10	45.20	3	45.00	45.35	7	6,599	0.11%
2023/11/06	2	46.10	4	45.99	46.50	-2	6,546	-0.03%
2023/11/03	4	45.40	0	0.00	44.80	4	6,501	0.06%
2023/11/02	3	45.03	0	0.00	44.80	3	6,556	0.05%
2023/11/01	0	0.00	6	44.05	44.10	-6	6,551	-0.09%
2023/10/31	1	45.65	9	45.01	44.10	-8	6,556	-0.12%
2023/10/30	0	0.00	8	46.64	46.60	-8	6,602	-0.12%
2023/10/27	9	47.94	5	47.30	47.20	4	6,894	0.06%
2023/10/26	16.1	49.05	9	49.18	47.60	7.1	6,975	0.10%
2023/10/25	30	49.23	16	50.34	48.50	14	6,718	0.21%
2023/10/24	5	47.13	4	49.91	50.60	1	6,311	0.02%
2023/10/23	6	47.03	61	47.58	46.00	-55	6,006	-0.92%
2023/10/20	33	47.66	8	47.76	46.95	25	5,896	0.42%
2023/10/19	28	47.43	5	47.85	48.05	23	5,270	0.44%
2023/10/18	3	43.65	1	44.75	43.70	2	5,060	0.04%
2023/10/17	4	46.06	7	44.69	45.30	-3	5,080	-0.06%
2023/10/16	1	48.60	1	47.20	47.25	0	4,968	0.00%
2023/10/13	22	46.76	26	46.85	47.00	-4	4,932	-0.08%
2023/10/12	2	45.15	2	45.38	45.95	0	4,754	0.00%
2023/10/11	2	43.90	0	0.00	41.80	2	4,808	0.04%
2023/10/06	8	43.25	1	42.95	42.40	7	5,166	0.14%
2023/10/05	1	42.30	3	42.63	42.40	-2	5,520	-0.04%
2023/10/04	1	41.50	1	41.55	41.70	0	6,420	0.00%
2023/10/03	1	42.20	0	0.00	42.20	1	7,380	0.01%
2023/09/27	3	43.38	5	43.17	42.60	-2	8,504	-0.02%
2023/09/26	0	0.00	3	44.53	44.25	-3	9,144	-0.03%
2023/09/25	2	43.10	4	43.21	43.50	-2	9,347	-0.02%
2023/09/22	2	41.00	4	41.63	41.55	-2	9,645	-0.02%
2023/09/21	7	40.82	5	41.00	40.55	2	10,034	0.02%
2023/09/20	2	42.10	0	0.00	41.60	2	10,245	0.02%
2023/09/19	3	43.55	3	44.02	42.85	0	10,336	0.00%
2023/09/18	1	43.50	6	43.42	42.80	-5	10,341	-0.05%
2023/09/15	3	42.67	2	42.53	43.00	1	10,418	0.01%
2023/09/14	4	43.86	7	44.00	43.95	-3	10,653	-0.03%
2023/09/13	2	42.10	21	41.93	42.20	-19	10,630	-0.18%
2023/09/12	6	40.73	0	0.00	40.05	6	10,639	0.06%
2023/09/08	11	40.24	6	41.62	42.35	5	10,913	0.05%
2023/09/07	46	40.84	1	41.10	40.60	45	10,887	0.41%
2023/09/06	9	41.65	21	41.85	42.70	-12	11,016	-0.11%
2023/09/05	2	39.90	4	40.41	40.05	-2	11,109	-0.02%
2023/09/04	2	39.83	0	0.00	39.75	2	11,300	0.02%
2023/09/01	80	40.35	3	41.00	40.30	77	11,536	0.67%
2023/08/31	1	40.35	4	40.58	40.55	-3	11,784	-0.03%
2023/08/30	0	0.00	1	40.60	40.35	-1	12,333	-0.01%
2023/08/29	5	40.76	5	40.91	40.15	0	12,476	0.00%
2023/08/28	11	40.67	2	40.40	40.80	9	12,691	0.07%
2023/08/25	0	0.00	3	42.95	42.55	-3	13,101	-0.02%
2023/08/24	4	43.30	2	42.60	42.50	2	13,664	0.01%
2023/08/23	0	0.00	2	45.10	43.25	-2	14,050	-0.01%
2023/08/22	6	44.43	5	44.16	43.95	1	14,574	0.01%
2023/08/21	0	0.00	150	43.96	43.80	-150	14,705	-1.02%	大賣/鉅額交易
2023/08/18	5	41.45	6	41.30	41.10	-1	14,743	-0.01%
2023/08/17	0	0.00	36	41.53	41.50	-36	15,045	-0.24%
2023/08/16	32	39.81	7	39.92	40.35	25	15,583	0.16%
2023/08/15	0	0.00	48	40.17	40.10	-48	16,079	-0.30%
2023/08/14	1	39.00	2	39.00	39.10	-1	16,205	-0.01%
2023/08/11	1	40.00	1	41.55	40.00	0	16,201	0.00%
2023/08/10	7	40.54	6	40.29	40.65	1	16,208	0.01%
2023/08/09	1	41.90	9	41.12	41.60	-8	16,224	-0.05%
2023/08/08	14	43.65	5	43.30	42.20	9	16,216	0.06%
2023/08/07	3	44.37	4	45.21	45.80	-1	16,131	-0.01%
2023/08/04	11	43.75	6	44.08	45.20	5	16,157	0.03%
2023/08/02	8	45.82	2	44.70	44.10	6	16,175	0.04%
2023/08/01	7	47.64	76	48.27	47.60	-69	16,130	-0.43%
2023/07/31	12	46.98	7	45.29	47.65	5	15,817	0.03%
2023/07/28	5	43.62	2	43.75	43.70	3	15,652	0.02%
2023/07/27	11	44.69	14	44.56	44.65	-3	15,659	-0.02%
2023/07/26	1	43.95	50	44.30	43.60	-49	15,669	-0.31%
2023/07/25	3	45.65	6	45.38	45.10	-3	15,752	-0.02%
2023/07/24	2	45.68	0	0.00	45.20	2	15,721	0.01%
2023/07/20	2	48.28	1	48.60	47.70	1	15,640	0.01%
2023/07/19	16	48.80	1	49.40	47.60	15	15,599	0.10%
2023/07/18	11	49.29	9	49.56	48.50	2	15,586	0.01%
2023/07/17	10	51.75	6	52.12	51.00	4	15,457	0.03%
2023/07/14	10	50.98	13	51.17	51.10	-3	15,248	-0.02%
2023/07/13	15	52.61	12	52.39	51.20	3	15,427	0.02%
2023/07/12	6	51.93	2	52.70	51.10	4	15,295	0.03%
2023/07/11	19	53.81	59	55.58	51.30	-40	15,048	-0.27%
2023/07/10	102	51.73	58	52.33	54.10	44	14,255	0.31%	大買/
2023/07/07	6	48.33	23	48.42	49.25	-17	13,418	-0.13%
2023/07/06	1	44.85	5	44.48	45.00	-4	12,783	-0.03%
2023/07/05	3	46.57	0	0.00	45.40	3	13,043	0.02%
2023/07/04	40	50.48	15	51.12	48.20	25	13,225	0.19%
2023/07/03	18	47.57	36	47.32	50.00	-18	12,766	-0.14%
2023/06/30	6	45.10	12	44.89	45.50	-6	12,464	-0.05%
2023/06/29	12	44.79	12	42.94	43.00	0	12,182	0.00%
2023/06/28	8	42.05	2	41.90	41.60	6	12,029	0.05%
2023/06/27	3	40.08	97	40.06	39.75	-94	12,254	-0.77%
2023/06/26	30	43.57	0	0.00	42.25	30	12,254	0.24%
2023/06/21	1	45.15	0	0.00	44.90	1	12,301	0.01%
2023/06/16	1	43.50	5	43.60	43.60	-4	11,829	-0.03%
2023/06/15	0	0.00	25	44.43	44.10	-25	11,728	-0.21%
2023/06/14	150	44.03	17	44.27	42.80	133	11,558	1.15%	大買/鉅額交易
2023/06/13	0	0.00	6	42.80	43.00	-6	11,406	-0.05%
2023/06/12	4	42.13	3	41.95	41.95	1	11,336	0.01%
2023/06/09	9	45.45	2	45.00	45.00	7	11,153	0.06%
2023/06/08	27	45.11	11	45.22	44.30	16	10,955	0.15%
2023/06/07	92	44.53	3	44.45	44.50	89	10,763	0.83%
2023/06/06	3	43.57	0	0.00	43.45	3	10,521	0.03%
2023/06/05	17	46.27	22	45.55	44.95	-5	10,263	-0.05%
2023/06/02	20	43.69	17	43.90	43.25	3	9,719	0.03%
2023/05/31	31	44.44	67	44.81	42.60	-36	9,336	-0.39%
2023/05/30	71	43.89	31	43.94	43.55	40	8,900	0.45%
2023/05/29	20	42.88	21	43.67	44.65	-1	8,311	-0.01%
2023/05/26	14	38.98	46	39.22	40.60	-32	7,892	-0.41%
2023/05/25	9	37.08	2	36.08	36.95	7	7,304	0.10%
2023/05/24	3	36.12	3	36.65	36.35	0	7,109	0.00%
2023/05/23	58	37.72	59	37.48	37.35	-1	6,978	-0.01%
2023/05/22	31	36.25	103	36.09	37.00	-72	6,692	-1.08%	大賣/
2023/05/19	104	35.27	40	35.18	35.95	64	6,129	1.04%	大買/
2023/05/18	0	0.00	1	32.45	32.80	-1	5,622	-0.02%
2023/05/17	1	29.80	2	30.23	30.00	-1	5,498	-0.02%
2023/05/16	1	30.00	0	0.00	30.00	1	5,470	0.02%
2023/05/11	0	0.00	2	27.78	27.80	-2	5,315	-0.04%
2023/05/10	9	27.44	4	27.63	28.40	5	5,295	0.09%
2023/05/09	2	29.00	0	0.00	29.00	2	5,207	0.04%
2023/05/08	6	32.53	6	32.15	32.20	0	5,120	0.00%
2023/05/05	1	32.45	0	0.00	31.20	1	5,027	0.02%
2023/05/04	0	0.00	3	31.57	31.90	-3	4,982	-0.06%
2023/05/03	4	31.15	0	0.00	31.00	4	4,916	0.08%
2023/05/02	25	32.49	10	32.45	32.00	15	4,863	0.31%
2023/04/28	13	32.22	11	31.94	32.70	2	4,784	0.04%
2023/04/27	37	29.82	0	0.00	30.00	37	4,626	0.80%
2023/04/26	0	0.00	1	30.30	30.20	-1	4,587	-0.02%
2023/04/24	0	0.00	1	32.05	31.70	-1	4,466	-0.02%
2023/04/21	2	30.88	3	30.97	30.85	-1	4,420	-0.02%
2023/04/20	7	33.40	0	0.00	32.45	7	4,323	0.16%
2023/04/19	2	34.73	0	0.00	34.05	2	4,215	0.05%
2023/04/18	51	36.52	45	36.15	34.80	6	4,127	0.15%
2023/04/17	1	36.30	0	0.00	36.30	1	3,699	0.03%
2023/04/13	6	33.77	2	34.20	34.15	4	3,308	0.12%
2023/04/12	1	34.10	2	34.65	34.10	-1	3,179	-0.03%
2023/04/11	3	34.00	33	34.11	33.90	-30	3,037	-0.99%
2023/04/10	10	33.36	9	33.67	33.80	1	2,859	0.03%
2023/04/07	7	30.66	7	30.68	31.50	0	2,430	0.00%
2023/04/06	2	29.50	22	30.35	30.45	-20	2,014	-0.99%
2023/03/31	0	0.00	1	27.35	27.70	-1	1,729	-0.06%
2023/03/30	50	27.15	0	0.00	27.30	50	1,676	2.98%
2023/03/29	130	27.87	100	28.21	27.90	30	1,598	1.88%	大買/
2023/03/28	111	28.93	16	28.39	28.20	95	1,355	7.01%	大買/
2023/03/27	0	0.00	3	28.25	28.25	-3	903	-0.33%
2023/03/23	55	24.84	0	0.00	24.55	55	646	8.51%
2023/03/16	2	21.90	1	21.50	21.40	1	695	0.14%
2023/03/14	102	22.80	0	0.00	22.45	102	762	13.37%	大買/鉅額交易
2023/03/13	2	22.75	0	0.00	22.80	2	790	0.25%
2023/03/10	0	0.00	1	23.10	22.75	-1	840	-0.12%
2023/03/09	1	22.85	10	23.00	22.85	-9	900	-1.00%
2023/03/01	0	0.00	1	21.80	22.00	-1	1,527	-0.07%
2023/02/20	0	0.00	1	22.00	22.45	-1	1,726	-0.06%
2023/02/13	0	0.00	2	20.75	20.60	-2	1,744	-0.11%
2023/02/08	3	20.45	0	0.00	20.50	3	1,782	0.17%
2023/01/16	8	19.55	0	0.00	19.60	8	1,821	0.44%
2023/01/12	14	20.00	0	0.00	20.00	14	1,847	0.76%
2022/12/29	0	0.00	16	20.60	20.55	-16	2,336	-0.68%
2022/12/19	36	20.90	0	0.00	20.75	36	3,840	0.94%
2022/12/13	1	21.25	0	0.00	21.20	1	3,882	0.03%
2022/12/09	11	21.47	0	0.00	21.20	11	4,044	0.27%
2022/12/08	0	0.00	5	21.20	21.60	-5	4,044	-0.12%
2022/12/07	17	22.49	0	0.00	22.15	17	3,967	0.43%
2022/12/06	36	24.74	0	0.00	24.60	36	3,914	0.92%
2022/12/05	1	24.40	0	0.00	24.50	1	3,886	0.03%
2022/12/02	2	25.30	2	24.60	24.60	0	3,853	0.00%
2022/11/30	11	25.26	26	25.58	25.15	-15	3,733	-0.40%
2022/11/29	6	25.62	8	25.84	25.60	-2	3,432	-0.06%
2022/11/24	5	23.25	0	0.00	23.25	5	3,111	0.16%
2022/11/23	18	23.15	5	22.95	22.85	13	3,092	0.42%
2022/11/22	0	0.00	11	23.50	23.35	-11	3,072	-0.36%
2022/11/18	4	22.60	0	0.00	22.80	4	2,946	0.14%
2022/11/17	1	22.15	1	22.15	22.35	0	2,885	0.00%
2022/11/16	16	20.68	0	0.00	20.90	16	2,843	0.56%
2022/11/11	0	0.00	4	20.75	20.60	-4	2,866	-0.14%
2022/11/10	2	21.10	0	0.00	21.10	2	2,847	0.07%
2022/11/04	2	22.30	0	0.00	22.10	2	2,794	0.07%
2022/10/20	2	21.10	2	21.50	21.65	0	2,821	0.00%
2022/10/06	2	26.88	4	26.05	26.00	-2	2,434	-0.08%
2022/10/05	0	0.00	6	25.95	26.05	-6	2,307	-0.26%
2022/10/04	0	0.00	4	26.43	26.45	-4	2,069	-0.19%
2022/10/03	4	25.60	3	25.72	26.20	1	1,689	0.06%
2022/09/30	6	24.10	2	23.40	24.60	4	1,177	0.34%
2022/09/28	2	21.65	0	0.00	20.40	2	900	0.22%
2022/09/27	2	20.85	0	0.00	20.80	2	848	0.24%
2022/09/26	2	21.10	0	0.00	21.25	2	797	0.25%
2022/09/20	0	0.00	5	23.20	22.55	-5	743	-0.67%
2022/09/19	5	22.75	5	23.00	23.15	0	705	0.00%
2022/09/16	5	22.20	0	0.00	22.20	5	641	0.78%
2022/09/07	0	19.58	0	0.00	19.10	0	491	0.00%
2022/08/19	0	0.00	1	21.50	21.50	-1	427	-0.23%
2022/08/18	1	21.40	2	21.55	21.45	-1	413	-0.24%
2022/08/16	0	0.00	1	20.70	20.45	-1	370	-0.27%
2022/08/08	1	20.45	0	0.00	19.95	1	332	0.30%
2022/06/22	0	0.00	1	18.35	18.10	-1	371	-0.27%
2022/06/01	0	0.00	4	20.81	20.85	-4	381	-1.05%
2022/05/27	1	20.35	0	0.00	20.35	1	377	0.26%
2022/05/10	1	18.90	2	19.25	19.50	-1	396	-0.25%
2022/05/06	1	19.30	0	0.00	19.30	1	398	0.25%
2022/04/29	0	0.00	1	20.05	19.70	-1	406	-0.25%
2022/04/27	2	19.20	0	0.00	19.55	2	407	0.49%
2022/04/25	1	20.40	0	0.00	20.10	1	404	0.25%
2022/04/22	1	21.30	0	0.00	21.35	1	405	0.25%
2022/04/21	1	21.10	1	21.60	21.65	0	409	0.00%
2022/04/15	1	20.85	0	0.00	20.65	1	406	0.25%
2022/03/30	0	0.00	16	21.05	21.20	-16	388	-4.12%
2022/03/29	17	21.57	16	21.50	21.60	1	384	0.26%
2022/03/28	26	21.93	13	22.38	22.00	13	379	3.43%
2022/03/08	1	18.60	0	0.00	18.15	1	429	0.23%
2022/02/24	1	19.85	0	0.00	19.75	1	470	0.21%
2022/02/22	1	20.90	0	0.00	20.60	1	491	0.20%
2022/01/13	0	0.00	1	20.80	20.70	-1	1,733	-0.06%
2022/01/12	0	0.00	20	20.55	21.00	-20	1,772	-1.13%
2022/01/07	0	0.00	10	21.75	21.75	-10	1,765	-0.57%
2022/01/03	6	23.00	1	23.00	22.85	5	1,758	0.28%
2021/12/29	10	23.90	6	23.90	23.80	4	1,752	0.23%
2021/12/28	10	24.00	0	0.00	23.90	10	1,754	0.57%
2021/12/27	0	0.00	4	24.43	24.30	-4	1,763	-0.23%
2021/12/23	0	0.00	2	24.05	24.05	-2	1,776	-0.11%
2021/12/17	8	24.59	0	0.00	24.40	8	1,790	0.45%
2021/12/16	0	0.00	3	23.95	23.95	-3	1,739	-0.17%
2021/12/15	0	0.00	3	23.60	23.60	-3	1,741	-0.17%
2021/12/01	6	23.78	0	0.00	23.80	6	1,780	0.34%
2021/11/22	0	0.00	10	25.40	25.30	-10	1,723	-0.58%
2021/11/19	20	25.85	0	0.00	26.00	20	1,717	1.16%
2021/11/17	3	26.97	0	0.00	26.55	3	1,678	0.18%
2021/11/16	0	0.00	8	27.61	27.25	-8	1,650	-0.48%
2021/11/15	7	27.14	16	26.35	27.30	-9	1,551	-0.58%
2021/11/11	3	25.02	1	27.40	26.45	2	1,411	0.14%
2021/11/10	0	0.00	5	25.27	25.35	-5	1,310	-0.38%
2021/11/05	17	25.89	1	24.60	25.45	16	1,271	1.26%
2021/11/03	0	0.00	1	24.85	25.00	-1	1,185	-0.08%
2021/11/02	8	26.13	5	25.50	25.50	3	1,204	0.25%
2021/11/01	0	0.00	1	23.90	24.80	-1	1,015	-0.10%
2021/10/28	1	23.70	0	0.00	23.10	1	961	0.10%
2021/10/27	1	23.15	0	0.00	22.95	1	919	0.11%
2021/10/26	0	0.00	7	24.12	23.50	-7	902	-0.78%
2021/10/25	0	0.00	3	23.50	23.25	-3	797	-0.38%
2021/10/21	6	23.43	0	0.00	24.00	6	670	0.90%
2021/10/15	2	19.68	3	19.73	19.80	-1	595	-0.17%
2021/10/14	1	19.35	0	0.00	19.60	1	599	0.17%
2021/10/13	0	0.00	10	19.40	19.35	-10	605	-1.65%
2021/10/06	0	0.00	1	19.95	19.25	-1	636	-0.16%
2021/10/05	1	19.80	0	0.00	19.60	1	642	0.16%
2021/10/01	0	0.00	1	21.40	20.65	-1	637	-0.16%
2021/09/29	4	20.40	0	0.00	20.50	4	637	0.63%
2021/09/17	1	21.20	0	0.00	20.30	1	676	0.15%
2021/09/16	0	0.00	1	20.55	20.80	-1	660	-0.15%
2021/09/14	10	18.90	10	19.05	19.05	0	709	0.00%
2021/08/27	0	0.00	1	20.30	20.30	-1	779	-0.13%
2021/08/20	1	19.60	0	0.00	19.35	1	842	0.12%
2021/08/19	0	0.00	1	19.90	19.80	-1	845	-0.12%
2021/08/18	2	18.60	1	18.85	19.95	1	848	0.12%
2021/08/17	0	0.00	1	19.70	19.20	-1	856	-0.12%
2021/08/16	13	20.00	10	19.50	19.55	3	867	0.35%
2021/08/13	1	20.10	1	20.35	20.45	0	872	0.00%
2021/08/10	1	19.85	0	0.00	19.65	1	903	0.11%
2021/08/09	2	21.25	1	20.65	20.65	1	925	0.11%
2021/08/06	1	21.50	1	22.25	22.25	0	932	0.00%
2021/08/02	11	21.89	11	21.94	21.90	0	1,007	0.00%
2021/07/30	10	22.30	11	21.85	21.80	-1	1,026	-0.10%
2021/07/29	1	22.20	0	0.00	22.60	1	1,038	0.10%
2021/07/26	1	23.65	0	0.00	23.90	1	1,112	0.09%
2021/07/23	2	22.65	2	23.10	23.10	0	1,123	0.00%
2021/07/21	1	23.00	1	22.85	22.25	0	1,144	0.00%
2021/07/15	10	23.20	10	23.50	23.75	0	1,254	0.00%
2021/07/14	0	0.00	7	23.10	23.25	-7	1,275	-0.55%
2021/07/13	1	24.75	2	24.03	23.60	-1	1,297	-0.08%
2021/07/09	1	23.95	1	24.15	23.95	0	1,334	0.00%
2021/07/08	10	23.65	10	24.14	24.25	0	1,417	0.00%
2021/07/07	10	24.15	10	23.63	23.75	0	1,526	0.00%
2021/07/06	12	24.52	10	24.05	24.05	2	1,608	0.12%
2021/07/02	0	0.00	1	25.25	25.20	-1	1,697	-0.06%
2021/07/01	11	24.76	2	25.13	24.20	9	1,757	0.51%
2021/06/30	1	24.95	0	0.00	24.60	1	1,771	0.06%
2021/06/29	3	24.30	0	0.00	24.20	3	1,803	0.17%
2021/06/25	1	25.55	3	25.48	25.45	-2	1,970	-0.10%
2021/06/24	3	25.42	0	0.00	25.30	3	1,988	0.15%
2021/06/23	1	23.55	0	0.00	25.00	1	1,965	0.05%
2021/06/22	0	0.00	12	23.10	22.75	-12	2,001	-0.60%
2021/06/18	10	24.00	10	24.45	24.05	0	2,224	0.00%
2021/06/16	10	24.10	10	23.91	23.80	0	2,767	0.00%
2021/06/15	1	24.00	0	0.00	24.15	1	2,882	0.03%
2021/06/04	10	25.40	10	24.94	24.80	0	3,729	0.00%
2021/06/03	10	25.50	11	25.60	25.60	-1	3,981	-0.03%
2021/06/02	18	26.79	4	25.49	25.50	14	4,395	0.32%
2021/06/01	10	26.25	11	26.75	27.15	-1	4,552	-0.02%
2021/05/31	13	25.98	12	26.18	26.00	1	4,587	0.02%
2021/05/27	0	0.00	4	25.75	25.60	-4	4,670	-0.09%
2021/05/26	0	0.00	1	25.90	25.60	-1	4,741	-0.02%
2021/05/25	8	26.53	1	26.30	25.90	7	4,748	0.15%
2021/05/24	10	25.05	10	25.40	26.10	0	4,753	0.00%
2021/05/19	11	24.88	10	25.26	25.40	1	4,773	0.02%
2021/05/18	10	22.60	10	23.30	24.20	0	4,790	0.00%
2021/05/17	0	0.00	25	22.85	22.00	-25	4,796	-0.52%
2021/05/14	17	24.27	0	0.00	24.00	17	4,785	0.36%
2021/05/13	31	22.98	33	23.65	23.45	-2	4,777	-0.04%
2021/05/12	12	26.84	10	27.05	25.15	2	4,747	0.04%
2021/05/11	11	27.82	10	26.93	27.00	1	4,721	0.02%
2021/05/10	1	29.75	0	0.00	29.05	1	4,704	0.02%
2021/05/07	0	0.00	10	29.85	30.20	-10	4,716	-0.21%
2021/05/06	13	29.06	10	28.55	28.50	3	4,707	0.06%
2021/05/05	2	29.80	0	0.00	28.80	2	4,702	0.04%
2021/05/04	6	28.40	1	28.10	28.60	5	4,700	0.11%
2021/05/03	6	30.58	0	0.00	29.70	6	4,684	0.13%
2021/04/29	9	33.56	6	33.45	32.90	3	4,672	0.06%
2021/04/28	10	33.60	23	33.87	33.70	-13	4,683	-0.28%
2021/04/27	11	33.71	0	0.00	33.50	11	4,708	0.23%
2021/04/26	3	34.52	0	0.00	34.50	3	4,726	0.06%
2021/04/23	0	0.00	8	34.19	34.30	-8	4,723	-0.17%
2021/04/22	10	36.20	1	34.00	32.90	9	4,740	0.19%
2021/04/21	2	36.03	2	36.10	35.75	0	4,781	0.00%
2021/04/20	3	35.75	23	35.82	35.70	-20	4,824	-0.41%
2021/04/19	1	36.30	10	37.33	35.55	-9	4,828	-0.19%
2021/04/15	2	35.95	0	0.00	37.05	2	4,824	0.04%
2021/04/14	3	35.97	0	0.00	35.65	3	4,844	0.06%
2021/04/13	13	37.48	1	37.75	36.90	12	4,817	0.25%
2021/04/12	22	35.48	20	36.88	36.40	2	4,750	0.04%
2021/04/09	18	35.86	15	35.60	34.85	3	4,692	0.06%
2021/04/08	15	36.44	0	0.00	36.20	15	4,658	0.32%
2021/04/07	12	36.52	30	36.23	36.20	-18	4,654	-0.39%
2021/04/06	3	38.68	0	0.00	37.50	3	4,608	0.07%
2021/04/01	3	38.98	0	0.00	38.85	3	4,610	0.07%
2021/03/30	0	0.00	10	39.30	38.80	-10	4,562	-0.22%
2021/03/29	15	38.07	5	37.70	37.30	10	4,467	0.22%
2021/03/25	0	0.00	15	38.15	37.35	-15	4,503	-0.33%
2021/03/24	0	0.00	5	39.90	38.00	-5	4,556	-0.11%
2021/03/22	137	39.55	300	39.13	38.60	-163	4,409	-3.70%	大買/大賣/鉅額交易
2021/03/19	0	0.00	1	36.75	38.35	-1	4,180	-0.02%
2021/03/18	13	32.30	17	33.36	34.90	-4	3,929	-0.10%
2021/03/17	5	32.26	0	0.00	31.75	5	3,865	0.13%
2021/03/15	0	0.00	1	33.00	33.00	-1	3,853	-0.03%
2021/03/12	12	32.25	0	0.00	32.90	12	3,821	0.31%
2021/03/11	212	33.38	6	31.93	32.10	206	3,690	5.58%	大買/鉅額交易
2021/03/09	5	31.60	0	0.00	32.10	5	3,266	0.15%
2021/03/08	13	30.34	17	30.34	30.85	-4	3,155	-0.13%
2021/03/02	5	28.40	0	0.00	28.15	5	2,922	0.17%
2021/02/26	11	28.93	0	0.00	28.35	11	2,961	0.37%
2021/02/24	1	29.00	0	0.00	28.30	1	3,023	0.03%
2021/02/23	0	0.00	4	29.26	29.35	-4	3,031	-0.13%
2021/02/22	6	30.15	1	29.85	30.00	5	3,046	0.16%
2021/02/19	3	29.78	1	30.05	29.90	2	3,024	0.07%
2021/02/05	2	29.13	0	0.00	28.75	2	2,959	0.07%
2021/02/03	3	29.35	0	0.00	29.30	3	2,922	0.10%
2021/02/01	1	30.00	0	0.00	29.50	1	2,885	0.03%
2021/01/28	1	31.05	0	0.00	30.50	1	2,839	0.04%
2021/01/27	0	0.00	1	31.90	31.95	-1	2,824	-0.04%
2021/01/26	0	0.00	5	31.80	31.40	-5	2,804	-0.18%
2021/01/22	0	0.00	5	33.35	33.05	-5	2,765	-0.18%
2021/01/21	1	33.00	0	0.00	33.65	1	2,741	0.04%
2021/01/19	1	36.10	0	0.00	35.65	1	2,663	0.04%
2021/01/15	7	39.14	2	39.55	38.10	5	2,600	0.19%
2021/01/14	3	40.63	3	41.07	39.95	0	2,557	0.00%
2021/01/13	2	38.60	0	0.00	38.85	2	2,458	0.08%
2021/01/08	6	38.20	1	38.05	37.40	5	2,336	0.21%
2021/01/07	0	0.00	2	39.00	39.30	-2	2,282	-0.09%
2021/01/06	3	37.10	0	0.00	37.50	3	2,221	0.14%
2021/01/05	11	39.50	0	0.00	39.25	11	2,160	0.51%
2021/01/04	2	42.20	0	0.00	41.30	2	2,109	0.09%
2020/12/31	3	40.90	0	0.00	41.35	3	2,074	0.14%
2020/12/30	2	42.18	6	42.42	42.00	-4	2,036	-0.20%
2020/12/29	18	41.41	20	40.45	40.55	-2	1,989	-0.10%
2020/12/28	15	41.84	26	41.55	41.90	-11	1,952	-0.56%
2020/12/25	12	41.08	12	39.91	40.10	0	1,898	0.00%
2020/12/23	20	40.85	15	40.83	40.65	5	1,836	0.27%
2020/12/22	10	41.59	10	41.64	40.50	0	1,805	0.00%
2020/12/21	31	41.50	26	41.16	41.00	5	1,744	0.29%
2020/12/18	15	43.91	19	44.14	42.75	-4	1,681	-0.24%
2020/12/17	17	42.34	4	41.65	41.50	13	1,566	0.83%
2020/12/16	1	43.65	1	42.45	43.65	0	1,515	0.00%
2020/12/11	2	41.50	5	42.00	40.00	-3	1,394	-0.22%
2020/12/10	1	43.80	7	45.30	44.10	-6	1,335	-0.45%
2020/12/09	0	0.00	90	40.30	43.25	-90	1,270	-7.08%
2020/12/08	5	35.90	0	0.00	39.35	5	1,206	0.41%
2020/12/07	7	35.11	0	0.00	35.95	7	1,147	0.61%
2020/12/04	1	32.70	0	0.00	32.70	1	1,100	0.09%
2020/12/02	1	35.15	1	36.90	35.15	0	1,044	0.00%
2020/12/01	0	0.00	1	35.25	35.25	-1	893	-0.11%
2020/11/30	11	30.47	11	31.81	32.05	0	745	0.00%
2020/11/27	2	30.05	152	29.12	29.15	-150	636	-23.56%	大賣/鉅額交易
2020/11/25	0	0.00	1	27.70	27.70	-1	405	-0.25%
2020/11/24	0	0.00	1	25.60	25.20	-1	321	-0.31%
2020/11/23	3	26.88	5	27.81	26.20	-2	287	-0.70%
2020/11/20	0	0.00	2	24.90	25.40	-2	166	-1.20%
2020/11/19	2	21.00	5	21.60	23.10	-3	138	-2.17%
2020/11/12	0	0.00	1	20.05	19.70	-1	87	-1.14%
2020/10/07	0	0.00	1	19.40	19.95	-1	92	-1.08%
2020/09/07	0	0.00	2	18.90	19.20	-2	140	-1.42%
2020/08/10	4	19.88	0	0.00	19.95	4	135	2.96%
2020/07/17	0	0.00	1	20.75	20.25	-1	132	-0.75%
2020/07/16	1	20.90	1	20.95	20.95	0	133	0.00%
2020/07/13	0	0.00	12	20.71	20.75	-12	127	-9.43%
2020/07/08	5	22.45	1	22.25	21.65	4	121	3.29%
2020/07/07	2	21.70	0	0.00	21.70	2	104	1.92%
2020/06/11	0	0.00	7	18.10	18.15	-7	112	-6.23%
2020/05/08	2	19.35	2	19.25	19.30	0	127	0.00%
2020/04/30	0	0.00	5	20.20	20.10	-5	135	-3.69%
2020/04/10	0	0.00	2	17.60	19.35	-2	144	-1.38%
2020/04/09	0	17.60	0	0.00	17.60	0	144	0.00%
2020/04/07	1	16.95	4	17.21	17.55	-3	145	-2.06%
2020/03/23	3	12.50	0	0.00	12.90	3	164	1.82%
2020/03/19	10	12.98	0	0.00	12.65	10	159	6.27%
2020/03/12	9	18.00	0	0.00	17.70	9	147	6.09%
2020/03/10	0	0.00	7	18.45	19.05	-7	145	-4.81%
2020/03/06	3	19.45	3	19.20	19.25	0	142	0.00%
2020/03/04	10	19.00	0	0.00	19.20	10	143	6.98%
2020/02/27	4	19.50	4	19.70	19.25	0	143	0.00%
2020/02/19	20	20.75	0	0.00	20.85	20	139	14.31%
2020/02/17	24	20.96	0	0.00	21.15	24	138	17.30%
2020/02/14	3	20.67	0	0.00	20.80	3	137	2.18%
2020/02/13	15	20.67	1	20.70	20.70	14	138	10.12%
2020/02/12	6	20.75	5	20.75	20.75	1	141	0.71%
2020/02/11	1	20.50	40	20.36	20.60	-39	146	-26.56%
2020/02/10	16	20.60	0	0.00	20.50	16	148	10.77%
2020/02/04	0	0.00	5	20.20	20.15	-5	145	-3.43%
2020/01/14	1	21.65	0	0.00	21.80	1	149	0.67%
2020/01/10	0	0.00	6	21.83	21.85	-6	148	-4.05%
2020/01/09	0	0.00	10	21.85	21.80	-10	147	-6.78%
2020/01/03	1	22.60	0	0.00	22.90	1	143	0.70%
2019/11/11	1	19.40	0	0.00	19.10	1	190	0.52%
2019/10/29	0	0.00	2	20.85	20.75	-2	208	-0.96%
2019/10/14	0	0.00	9	20.98	20.70	-9	306	-2.94%
2019/09/27	1	21.50	0	0.00	21.55	1	365	0.27%
2019/09/25	1	21.85	0	0.00	21.85	1	364	0.27%
2019/09/23	1	22.40	0	0.00	22.50	1	366	0.27%
2019/09/17	2	21.60	0	0.00	21.65	2	360	0.55%
2019/09/09	21	21.98	2	21.60	21.50	19	359	5.29%
2019/09/05	1	23.95	0	0.00	23.50	1	347	0.29%
2019/09/04	1	23.60	0	0.00	24.00	1	348	0.29%
2019/08/30	1	23.25	0	0.00	22.65	1	338	0.30%
2019/08/29	1	23.10	0	0.00	22.90	1	333	0.30%
2019/08/26	3	22.40	0	0.00	22.40	3	330	0.91%
2019/08/02	1	23.50	0	0.00	23.50	1	349	0.29%
2019/07/26	0	0.00	2	25.90	25.50	-2	316	-0.63%
2019/07/18	1	23.25	0	0.00	22.85	1	293	0.34%
2019/07/10	1	23.30	0	0.00	23.80	1	347	0.29%
2019/07/09	1	24.20	10	24.00	23.00	-9	340	-2.64%
2019/05/30	10	19.70	0	0.00	19.75	10	929	1.08%
2019/05/10	1	21.50	0	0.00	21.10	1	1,039	0.10%
2019/05/08	2	22.95	2	22.90	22.95	0	1,024	0.00%
2019/05/03	2	24.30	0	0.00	24.60	2	1,019	0.20%
2019/04/30	0	0.00	20	23.05	23.30	-20	1,012	-1.98%
2019/04/03	61	28.18	8	27.47	27.30	53	903	5.87%
2019/04/02	53	27.31	3	26.93	26.85	50	840	5.95%
2019/04/01	0	0.00	1	26.00	26.00	-1	757	-0.13%
2019/03/29	20	22.65	0	0.00	23.65	20	732	2.73%
2019/03/25	1	22.15	0	0.00	22.20	1	695	0.14%
2019/03/15	40	21.68	0	0.00	21.35	40	633	6.31%
2019/03/14	60	22.00	0	0.00	22.60	60	601	9.98%
2019/03/13	0	0.00	66	21.45	21.45	-66	488	-13.51%
2019/03/08	18	19.03	0	0.00	19.30	18	430	4.18%
2019/02/26	16	19.07	0	0.00	19.05	16	389	4.11%
2019/02/25	4	19.23	0	0.00	19.25	4	385	1.04%
2019/02/19	0	0.00	20	19.71	19.45	-20	388	-5.15%
2019/01/30	24	18.16	0	0.00	18.05	24	298	8.04%
2019/01/22	12	17.55	0	0.00	17.55	12	312	3.84%
2019/01/21	8	17.65	0	0.00	17.75	8	320	2.49%
2018/12/19	4	19.08	0	0.00	18.80	4	304	1.31%
2018/11/28	1	20.40	2	20.50	20.55	-1	296	-0.34%
2018/11/20	4	20.35	2	21.70	20.35	2	295	0.68%
2018/11/16	0	0.00	30	21.25	21.50	-30	285	-10.51%
2018/11/15	0	0.00	2	19.90	20.05	-2	269	-0.74%
2018/11/13	0	0.00	3	16.60	16.60	-3	253	-1.18%
2018/11/09	18	16.95	0	0.00	16.85	18	262	6.87%
2018/11/05	0	0.00	2	16.90	17.00	-2	311	-0.64%
2018/10/30	12	15.60	0	0.00	15.50	12	314	3.81%
2018/10/26	2	20.10	2	21.00	19.00	0	305	0.00%
2018/10/25	1	21.75	0	0.00	21.00	1	308	0.32%
2018/09/26	0	0.00	5	30.20	30.75	-5	560	-0.89%
2018/09/25	5	28.80	0	0.00	28.65	5	568	0.88%
2018/09/05	0	0.00	2	27.45	27.10	-2	995	-0.20%
2018/09/03	0	0.00	1	26.90	27.25	-1	1,047	-0.10%
2018/08/20	0	0.00	1	25.80	26.10	-1	1,268	-0.08%
2018/08/16	2	25.80	0	0.00	25.85	2	1,262	0.16%
2018/08/15	7	25.46	0	0.00	26.20	7	1,257	0.56%
2018/08/13	1	27.70	0	0.00	27.60	1	1,223	0.08%
2018/08/09	1	30.70	46	30.36	31.15	-45	1,202	-3.74%
2018/08/01	1	35.50	4	34.16	33.40	-3	1,196	-0.25%
2018/07/31	1	34.00	0	0.00	34.00	1	1,188	0.08%
2018/07/27	2	34.20	4	33.00	33.95	-2	1,164	-0.17%
2018/07/24	0	0.00	1	32.15	32.85	-1	1,101	-0.09%
2018/07/12	0	0.00	1	29.70	31.00	-1	1,034	-0.10%
2018/07/06	1	31.50	0	0.00	32.80	1	977	0.10%
2018/06/29	0	0.00	1	38.00	34.30	-1	782	-0.13%
2018/06/28	2	38.50	0	0.00	37.40	2	755	0.26%
2018/06/27	0	0.00	2	39.05	39.20	-2	734	-0.27%
2018/06/25	2	39.00	1	39.70	38.25	1	705	0.14%
2018/06/19	1	36.00	1	35.50	34.90	0	606	0.00%
2018/06/15	0	0.00	1	33.00	34.45	-1	590	-0.17%
2018/06/14	0	0.00	3	33.10	34.00	-3	555	-0.54%
2018/06/13	0	0.00	3	31.20	31.20	-3	419	-0.72%
2018/06/12	0	0.00	3	28.40	28.40	-3	403	-0.74%
2018/06/11	1	23.50	2	24.83	25.85	-1	386	-0.26%
2018/06/08	0	0.00	4	23.95	23.50	-4	349	-1.14%
2018/06/07	0	0.00	1	23.60	23.40	-1	326	-0.31%
2018/06/06	2	23.35	19	23.21	23.60	-17	281	-6.03%
2018/06/05	0	0.00	6	22.70	23.30	-6	221	-2.70%
2018/06/04	3	21.10	0	0.00	21.20	3	163	1.83%
2018/04/19	0	0.00	2	17.10	17.20	-2	116	-1.72%
2018/03/27	0	0.00	1	17.00	16.95	-1	222	-0.45%
2018/03/26	0	0.00	5	17.00	16.95	-5	224	-2.23%
2018/03/16	0	0.00	3	17.80	17.70	-3	220	-1.36%
2018/03/13	1	17.95	0	0.00	18.00	1	226	0.44%
2018/03/09	0	0.00	2	17.90	17.90	-2	234	-0.85%
2018/03/06	1	17.90	0	0.00	18.00	1	241	0.41%
2018/01/23	1	21.20	0	0.00	21.05	1	332	0.30%
2018/01/22	3	21.10	0	0.00	21.40	3	334	0.90%
2018/01/19	0	20.90	0	0.00	21.00	0	336	0.00%
2018/01/18	0	0.00	6	21.25	21.20	-6	337	-1.78%
2018/01/11	2	20.85	10	20.88	21.00	-8	351	-2.27%
2018/01/10	4	21.29	0	0.00	21.25	4	351	1.14%
2018/01/09	21	21.15	11	21.26	21.00	10	350	2.85%
2018/01/08	0	0.00	20	22.90	22.90	-20	328	-6.09%
2018/01/04	20	20.45	0	0.00	20.50	20	301	6.62%
2018/01/02	1	19.80	0	0.00	20.00	1	334	0.30%