星通 (3025)-新光-高雄券商分點個股進出

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
73.8
漲跌
▼0.3
漲幅
-0.40%
成交量
4,963張
產業
上市通信網路類股
174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－新光-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

新光-高雄券商分點個股進出
新光-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
2024/11/21	7	75.73	4	76.50	74.10	3	7,352	0.04%
2024/11/20	8	74.59	9	75.14	75.00	-1	7,287	-0.01%
2024/11/19	2	72.80	0	0.00	72.80	2	7,235	0.03%
2024/11/18	1	75.70	2	75.40	73.30	-1	7,217	-0.01%
2024/11/15	2	76.70	2	76.90	76.50	0	7,215	0.00%
2024/11/14	5	77.44	8	77.91	76.80	-3	7,177	-0.04%
2024/11/13	21	80.47	22.1	79.54	79.20	-1	7,121	-0.01%
2024/11/12	27	80.54	27	79.01	78.40	0	7,048	0.00%
2024/11/11	9	79.69	5	79.94	80.20	4	6,937	0.06%
2024/11/08	4	79.00	4	77.73	78.00	0	6,880	0.00%
2024/11/07	7	79.50	8	80.00	79.20	-1	6,813	-0.01%
2024/11/06	18	81.26	13	81.56	81.50	5	6,692	0.07%
2024/11/05	17	79.48	14	81.18	80.60	3	6,526	0.05%
2024/11/04	1	75.00	0	0.00	75.00	1	6,296	0.02%
2024/11/01	7.2	74.28	6	74.30	75.20	1.2	6,258	0.02%
2024/10/30	2	72.30	0	0.00	72.90	2	6,158	0.03%
2024/10/29	0	0.00	1	72.50	71.50	-1	6,136	-0.02%
2024/10/28	0	0.00	3	71.70	71.50	-3	6,102	-0.05%
2024/10/25	2.1	74.79	3	73.53	73.30	-0.9	6,084	-0.01%
2024/10/24	3.3	77.46	5	76.76	75.00	-1.7	6,037	-0.03%
2024/10/23	1	79.90	6	80.00	79.30	-5	5,972	-0.08%
2024/10/22	3	80.27	12.2	80.76	79.50	-9.2	5,930	-0.15%
2024/10/21	31.2	80.79	18.2	80.88	80.60	13	5,874	0.22%
2024/10/18	29.2	81.54	44	81.72	79.40	-14.8	5,745	-0.26%
2024/10/17	6	78.75	4	78.43	78.00	2	5,452	0.04%
2024/10/16	22	78.14	25	77.26	78.60	-3	5,373	-0.06%
2024/10/15	24	79.56	27	77.79	77.20	-3	5,284	-0.06%
2024/10/14	20	80.43	25.1	80.42	79.00	-5.1	5,115	-0.10%
2024/10/11	64	83.38	67.5	82.52	80.80	-3.5	4,918	-0.07%
2024/10/09	168.6	86.37	155.1	86.18	82.60	13.6	4,587	0.30%	大買/大賣/
2024/10/08	61.1	80.85	79.6	81.96	83.70	-18.5	3,500	-0.53%
2024/10/07	108.2	79.90	108.1	78.66	76.10	0.1	2,797	0.00%	大買/大賣/
2024/10/04	99	73.91	119	75.98	78.20	-20	2,056	-0.97%	大賣/
2024/10/01	2	68.49	4	70.15	71.10	-2	1,531	-0.13%
2024/09/27	4	65.40	6	66.42	65.30	-2	1,491	-0.13%
2024/09/25	0	0.00	1	64.20	64.20	-1	1,540	-0.06%
2024/09/24	1	64.00	1	63.30	63.30	0	1,558	0.00%
2024/09/23	0	0.00	1	65.10	64.00	-1	1,601	-0.06%
2024/09/20	17	65.50	18	64.03	63.80	-1	1,717	-0.06%
2024/09/19	0	0.00	2	64.10	64.20	-2	1,862	-0.11%
2024/09/18	1.2	64.82	0	0.00	63.30	1.2	2,460	0.05%
2024/09/16	3	65.03	2	64.45	64.50	1	2,657	0.04%
2024/09/13	3	65.13	8	65.26	65.40	-5	2,659	-0.19%
2024/09/12	4	65.50	4	65.72	65.80	0	2,681	0.00%
2024/09/11	3	64.13	5	63.72	63.60	-2	2,680	-0.07%
2024/09/10	57	67.69	54	66.38	64.60	3	2,650	0.11%
2024/09/09	7	63.50	10	63.06	65.40	-3	2,351	-0.13%
2024/09/05	0	0.00	0	61.00	59.60	0	2,309	0.00%
2024/09/04	0	0.00	1	59.80	59.50	-1	2,317	-0.04%
2024/09/03	1	63.60	0	0.00	62.40	1	2,357	0.04%
2024/08/30	0	0.00	2	63.20	62.60	-2	2,394	-0.08%
2024/08/29	0	62.90	0	0.00	63.00	0	2,453	0.00%
2024/08/27	3	62.83	4	62.93	63.00	-1	2,506	-0.04%
2024/08/26	5.4	66.89	0	0.00	66.90	5.4	2,554	0.21%
2024/08/23	1	65.10	0	0.00	65.60	1	2,592	0.04%
2024/08/22	2	66.10	0	0.00	66.00	2	2,615	0.08%
2024/08/21	9.1	66.71	6	67.55	66.80	3.1	2,705	0.11%
2024/08/20	2	68.25	3	68.00	67.70	-1	2,722	-0.04%
2024/08/19	2	67.40	8	66.58	67.70	-6	2,711	-0.22%
2024/08/16	1	64.90	6	64.83	64.80	-5	2,703	-0.18%
2024/08/15	0	0.00	3	64.40	63.90	-3	2,698	-0.11%
2024/08/14	11	63.95	0	0.00	64.10	11	2,699	0.41%
2024/08/12	0	0.00	6	63.85	64.20	-6	2,708	-0.22%
2024/08/09	1	62.40	1	62.70	61.90	0	2,704	0.00%
2024/08/08	7	60.89	7	60.24	60.70	0	2,692	0.00%
2024/08/07	1	56.00	1	57.00	57.00	0	2,659	0.00%
2024/08/06	0	0.00	3	53.72	51.90	-3	2,657	-0.11%
2024/08/05	0	57.55	39	55.59	55.50	-39	2,642	-1.48%
2024/08/02	0	62.90	0	0.00	61.60	0	2,643	0.00%
2024/08/01	1	63.60	0	0.00	64.40	1	2,684	0.04%
2024/07/31	1	63.30	0	0.00	63.00	1	2,730	0.04%
2024/07/30	0	0.00	0.1	62.00	63.40	-0.1	2,816	0.00%
2024/07/29	1	65.60	0	0.00	62.80	1	2,803	0.04%
2024/07/23	6	65.95	1.1	66.14	65.60	4.9	2,806	0.17%
2024/07/22	0.1	66.11	2	65.15	65.90	-1.9	2,822	-0.07%
2024/07/19	10	68.04	2	68.15	67.70	8	2,825	0.28%
2024/07/18	3.1	69.44	0	0.00	69.30	3.1	2,819	0.11%
2024/07/17	0	0.00	0.1	71.80	70.90	-0.1	2,811	0.00%
2024/07/15	5	70.94	0	0.00	70.70	5	2,850	0.18%
2024/07/12	0	0.00	2	70.90	71.10	-2	2,909	-0.07%
2024/07/11	33	71.76	23	72.19	71.40	10	2,927	0.34%
2024/07/10	6	72.90	6	72.33	72.30	0	2,937	0.00%
2024/07/09	2	70.80	2	70.65	70.50	0	2,943	0.00%
2024/07/08	18	72.52	1	71.40	71.40	17	2,928	0.58%
2024/07/05	12	73.85	21	74.54	74.00	-9	2,904	-0.31%
2024/07/04	17	73.74	4	75.00	73.40	13	2,948	0.44%
2024/07/03	2	75.05	3	75.83	74.50	-1	2,982	-0.03%
2024/07/02	3	74.13	2.1	74.28	73.40	0.9	3,004	0.03%
2024/07/01	22.1	75.47	52.2	75.44	75.30	-30.1	3,001	-1.00%
2024/06/28	1	73.60	4	73.98	73.50	-3	2,977	-0.10%
2024/06/27	12	73.44	7	73.37	72.70	5	2,977	0.17%
2024/06/26	45	74.78	50	74.87	74.00	-5	3,066	-0.16%
2024/06/25	76.1	73.57	41.6	73.25	72.40	34.5	3,014	1.15%
2024/06/24	143.7	80.15	92.3	80.59	77.80	51.4	2,913	1.76%	大買/
2024/06/21	18	73.80	21.1	74.57	76.70	-3	2,343	-0.13%
2024/06/20	2	69.50	0	0.00	69.80	2	2,163	0.09%
2024/06/19	5	72.00	5	70.00	69.60	0	2,175	0.00%
2024/06/18	1.1	68.97	5	70.22	70.30	-3.9	2,154	-0.18%
2024/06/17	1	67.80	1	68.30	68.40	0	2,145	0.00%
2024/06/14	0.1	68.00	1	67.90	67.20	-0.9	2,181	-0.04%
2024/06/13	1	68.00	2	67.50	67.50	-1	2,232	-0.04%
2024/06/12	2	68.70	1	69.20	68.40	1	2,311	0.04%
2024/06/11	2	70.10	5	69.58	68.70	-3	2,330	-0.13%
2024/06/07	4	68.80	3	69.03	70.00	1	2,404	0.04%
2024/06/06	2	70.15	3	69.87	70.10	-1	2,407	-0.04%
2024/06/05	11	72.32	10	70.30	70.00	1	2,433	0.04%
2024/06/04	12	71.49	14.2	71.52	71.90	-2.1	2,482	-0.09%
2024/06/03	1.1	70.99	7	71.50	71.00	-5.9	2,526	-0.23%
2024/05/31	2	68.30	6	68.72	68.30	-4	2,523	-0.16%
2024/05/30	9.1	71.26	27	70.66	69.00	-17.9	2,585	-0.69%
2024/05/29	6.1	71.25	5	70.82	71.00	1.1	2,636	0.04%
2024/05/28	1	71.40	2	69.60	69.50	-1	2,659	-0.04%
2024/05/27	13	70.78	6.1	71.85	70.30	6.9	2,729	0.25%
2024/05/24	1	68.60	10	67.49	67.20	-9	2,769	-0.33%
2024/05/23	2	66.75	0	0.00	66.10	2	2,986	0.07%
2024/05/22	3	67.10	17	67.46	67.10	-14	3,573	-0.39%
2024/05/21	15	66.07	0	0.00	67.00	15	4,230	0.35%
2024/05/20	1	66.10	0	0.00	65.90	1	4,617	0.02%
2024/05/16	6	66.35	1	66.40	66.10	5	4,925	0.10%
2024/05/15	3.1	66.77	2	66.80	66.90	1.1	5,063	0.02%
2024/05/14	3	66.23	1	66.20	66.30	2	5,092	0.04%
2024/05/13	2	64.30	5	65.18	65.10	-3	5,136	-0.06%
2024/05/10	3	64.93	7	64.71	64.70	-4	5,185	-0.08%
2024/05/09	2	65.95	0	66.40	65.90	2	5,217	0.04%
2024/05/08	7.7	66.54	4	66.68	66.20	3.7	5,274	0.07%
2024/05/07	11.3	66.14	30	65.95	66.10	-18.7	5,325	-0.35%
2024/05/06	32	70.04	4	69.65	68.70	28	5,345	0.52%
2024/05/03	38	70.18	18	70.11	70.50	20	5,371	0.37%
2024/05/02	6	67.05	1	66.80	67.40	5	5,462	0.09%
2024/04/30	0	0.00	0	67.00	66.70	0	5,560	0.00%
2024/04/29	1	67.90	10	67.97	67.40	-9	5,676	-0.16%
2024/04/26	5	68.52	20	67.99	67.30	-15	5,933	-0.25%
2024/04/25	1	66.30	2	67.05	67.30	-1	6,103	-0.02%
2024/04/24	0	67.32	1	66.90	67.00	-1	6,458	-0.02%
2024/04/23	1	66.30	2	65.50	65.70	-1	6,813	-0.01%
2024/04/22	0	68.27	0	0.00	66.00	0	7,686	0.00%
2024/04/19	10	68.72	2	66.50	67.50	8	7,769	0.10%
2024/04/18	12	71.66	24	70.91	70.70	-12	8,157	-0.15%
2024/04/17	0	0.00	5	69.16	69.20	-5	8,518	-0.06%
2024/04/16	2	66.10	1.2	65.73	65.60	0.8	8,738	0.01%
2024/04/15	3.1	69.27	4.1	69.50	68.10	-1	9,466	-0.01%
2024/04/12	3	68.67	1	68.90	68.60	2	9,583	0.02%
2024/04/11	1.1	69.04	4.1	69.05	68.50	-3	9,596	-0.03%
2024/04/10	9.3	70.97	14.2	70.74	70.40	-4.9	9,570	-0.05%
2024/04/09	17	68.47	11.3	68.86	69.00	5.7	9,482	0.06%
2024/04/08	7.1	72.73	5.2	72.96	72.10	1.9	9,406	0.02%
2024/04/03	4	70.78	2	70.70	70.20	2	9,345	0.02%
2024/04/02	3.2	72.43	4.2	71.86	71.90	-1	9,329	-0.01%
2024/04/01	1	71.30	2	71.45	71.30	-1	9,299	-0.01%
2024/03/29	24.1	73.83	14.9	72.41	71.60	9.2	9,278	0.10%
2024/03/28	9.3	71.85	5	71.33	72.70	4.3	9,147	0.05%
2024/03/27	7	69.97	11.2	70.00	71.00	-4.2	9,094	-0.05%
2024/03/26	7	69.00	6.2	68.54	67.20	0.8	9,043	0.01%
2024/03/25	2	69.25	4	69.45	69.30	-2	9,019	-0.02%
2024/03/22	0	0.00	8	66.80	68.10	-8	9,008	-0.09%
2024/03/21	4	68.30	7	68.11	67.00	-3	8,999	-0.03%
2024/03/20	7	69.10	1	68.40	68.00	6	9,012	0.07%
2024/03/19	11	69.96	0	69.70	69.00	11	9,207	0.12%
2024/03/18	5	69.06	3	69.57	69.90	2	9,252	0.02%
2024/03/15	24.2	68.56	4	68.35	67.50	20.2	9,267	0.22%
2024/03/14	9	68.10	9	66.79	66.50	0	9,215	0.00%
2024/03/13	6.2	67.85	3	69.00	67.50	3.2	9,280	0.03%
2024/03/12	11	66.68	11	67.14	68.20	0	9,223	0.00%
2024/03/11	8	65.78	1	65.80	65.60	7	9,245	0.08%
2024/03/08	6	66.03	2.5	67.36	65.10	3.5	9,253	0.04%
2024/03/07	17.2	69.20	15.1	69.11	68.70	2.1	9,233	0.02%
2024/03/06	10	72.78	3	72.50	72.80	7	9,246	0.08%
2024/03/05	2.2	72.09	2.2	71.78	72.80	0.1	9,421	0.00%
2024/03/04	10.2	74.52	12.9	73.47	73.20	-2.7	9,449	-0.03%
2024/03/01	6	74.18	6	75.05	73.40	0	9,396	0.00%
2024/02/29	7.1	74.98	9.1	74.92	75.00	-2	9,359	-0.02%
2024/02/27	6.1	75.41	5.2	75.81	73.30	0.9	9,436	0.01%
2024/02/26	24.2	78.53	20	77.88	76.40	4.2	9,330	0.04%
2024/02/23	55.6	81.81	73.1	80.86	77.00	-17.5	9,123	-0.19%
2024/02/22	69	75.17	43	77.74	80.30	26	8,563	0.30%
2024/02/21	28	69.54	38.1	70.62	73.00	-10.1	7,935	-0.13%
2024/02/20	16.1	65.44	10.4	64.40	66.40	5.7	7,587	0.08%
2024/02/19	23.1	63.68	19.1	64.06	64.00	4.1	7,519	0.05%
2024/02/16	15	61.51	28.1	61.07	63.10	-13.1	7,467	-0.17%
2024/02/15	9.2	57.24	7	57.59	57.40	2.2	7,379	0.03%
2024/02/05	4	57.13	1	58.10	57.10	3	7,407	0.04%
2024/02/02	20.3	58.52	20	59.13	58.80	0.3	7,414	0.00%
2024/02/01	10	59.34	5	58.50	58.50	5	7,450	0.07%
2024/01/31	15.1	60.08	14.1	59.79	59.50	0.9	7,478	0.01%
2024/01/30	6	59.90	12	59.82	59.10	-6	7,563	-0.08%
2024/01/29	30.1	61.47	28.1	61.55	61.00	2	7,801	0.03%
2024/01/26	16.3	60.93	15	61.21	60.50	1.3	8,210	0.02%
2024/01/25	20.1	63.16	35.3	63.44	61.90	-15.2	8,513	-0.18%
2024/01/24	5	67.36	13	67.16	66.50	-8	8,514	-0.09%
2024/01/23	12	67.59	12	67.64	67.20	0	9,154	0.00%
2024/01/22	32.3	69.15	32.1	68.65	67.50	0.2	9,326	0.00%
2024/01/19	49.1	67.57	48	67.39	67.50	1	9,124	0.01%
2024/01/18	91.2	68.20	91.1	67.68	67.40	0.2	9,163	0.00%
2024/01/17	61.5	69.42	54.6	67.83	66.60	6.9	9,059	0.08%
2024/01/16	138.6	69.81	147.7	69.72	69.30	-9.1	9,172	-0.10%	大買/大賣/
2024/01/15	0	0.00	16.2	66.65	68.00	-16.2	8,488	-0.19%
2024/01/12	57.2	60.94	37.1	60.67	61.90	20.1	8,429	0.24%
2024/01/11	46.1	59.41	47	59.26	59.00	-0.9	8,034	-0.01%
2024/01/10	24	57.74	19	58.08	57.70	5	7,625	0.07%
2024/01/09	113.1	58.42	135.2	58.09	58.50	-22.1	7,398	-0.30%	大買/大賣/
2024/01/08	30	57.20	12	57.20	57.20	18	6,694	0.27%
2024/01/05	0	0.00	1	52.00	52.00	-1	6,558	-0.02%
2024/01/04	0	0.00	1	47.90	47.30	-1	6,555	-0.02%
2024/01/03	0	0.00	1	48.20	48.15	-1	6,659	-0.02%
2024/01/02	0.2	49.30	0	0.00	48.90	0.2	6,811	0.00%
2023/12/29	0	0.00	1	48.15	49.10	-1	6,875	-0.01%
2023/12/28	0	0.00	0.4	48.40	48.35	-0.4	6,896	-0.01%
2023/12/26	1	48.80	0.1	48.85	48.90	0.9	6,944	0.01%
2023/12/25	1	48.75	6.6	48.71	48.65	-5.6	7,038	-0.08%
2023/12/22	1	49.50	2.8	49.76	49.10	-1.8	7,064	-0.03%
2023/12/21	0	0.00	5	50.10	50.00	-5	7,119	-0.07%
2023/12/20	11	51.10	14	50.98	51.10	-3	7,262	-0.04%
2023/12/18	0	51.20	2	51.30	50.90	-2	7,362	-0.03%
2023/12/15	2.3	50.82	0	0.00	50.50	2.3	7,388	0.03%
2023/12/14	39.1	53.97	36	53.87	52.00	3.1	7,455	0.04%
2023/12/13	7.2	51.83	14.1	52.98	53.20	-6.9	7,289	-0.09%
2023/12/12	20.2	49.05	9.4	48.82	48.40	10.8	7,310	0.15%
2023/12/11	1.6	55.11	0	0.00	52.50	1.6	7,252	0.02%
2023/11/29	7	47.99	17.2	47.48	46.85	-10.2	7,228	-0.14%
2023/11/28	4	46.73	9	46.82	46.70	-5	7,160	-0.07%
2023/11/27	21.1	47.90	17.3	46.91	46.40	3.8	7,146	0.05%
2023/11/24	27	46.99	26	46.89	46.95	1	7,093	0.01%
2023/11/22	9.1	48.82	23.2	48.12	47.50	-14.1	7,035	-0.20%
2023/11/21	47	48.76	69.1	48.69	47.80	-22.1	6,948	-0.32%
2023/11/20	73.3	48.21	46.1	48.59	47.55	27.2	6,772	0.40%
2023/11/17	0.1	47.21	2.1	46.57	47.20	-2	6,734	-0.03%
2023/11/16	12	46.74	12	46.24	46.20	0	6,747	0.00%
2023/11/15	16.1	47.12	20.3	47.19	46.80	-4.3	6,822	-0.06%
2023/11/14	1	44.80	7	44.96	45.15	-6	6,668	-0.09%
2023/11/13	3	44.95	26.1	44.17	44.60	-23.1	6,665	-0.35%
2023/11/10	9.2	43.84	8	44.29	43.55	1.2	6,640	0.02%
2023/11/09	11	44.86	10	45.05	44.20	1	6,626	0.02%
2023/11/08	19	45.72	15	46.05	44.90	4	6,608	0.06%
2023/11/07	35.3	44.99	33.1	44.94	45.35	2.2	6,599	0.03%
2023/11/06	55.1	46.31	56.1	46.58	46.50	-0.9	6,546	-0.01%
2023/11/03	18.5	45.59	27.1	45.60	44.80	-8.6	6,501	-0.13%
2023/11/02	69.1	45.03	69.1	45.32	44.80	0	6,556	0.00%
2023/11/01	17.1	44.20	18	44.16	44.10	-0.9	6,551	-0.01%
2023/10/31	14.2	46.28	11.1	45.81	44.10	3.1	6,556	0.05%
2023/10/30	22.1	47.02	27	47.09	46.60	-4.9	6,602	-0.07%
2023/10/27	33.2	47.86	40.1	47.34	47.20	-6.9	6,894	-0.10%
2023/10/26	155.1	49.08	134.1	48.80	47.60	21	6,975	0.30%	大買/大賣/
2023/10/25	126	49.90	98	49.67	48.50	28	6,718	0.42%	大買/
2023/10/24	45	47.73	63.4	48.60	50.60	-18.4	6,311	-0.29%
2023/10/23	74.4	47.35	62.1	47.50	46.00	12.3	6,006	0.21%
2023/10/20	162.1	47.96	117.1	47.90	46.95	45	5,896	0.76%	大買/大賣/
2023/10/19	63.2	47.02	66	46.53	48.05	-2.8	5,270	-0.05%
2023/10/18	16	44.15	3	44.18	43.70	13	5,060	0.26%
2023/10/17	33	47.60	36	44.74	45.30	-3	5,080	-0.06%
2023/10/16	11	47.76	26.1	47.70	47.25	-15.1	4,968	-0.30%
2023/10/13	117.1	46.58	116	47.02	47.00	1.1	4,932	0.02%	大買/大賣/
2023/10/12	25	45.12	29.3	45.61	45.95	-4.2	4,754	-0.09%
2023/10/11	1	42.70	6	43.13	41.80	-5	4,808	-0.10%
2023/10/06	0.1	43.05	0	0.00	42.40	0.1	5,166	0.00%
2023/10/05	0	0.00	4.2	42.41	42.40	-4.2	5,520	-0.08%
2023/10/04	4	41.48	5	41.45	41.70	-1	6,420	-0.02%
2023/10/03	28	43.41	19	42.77	42.20	9	7,380	0.12%
2023/09/27	35.2	43.75	23	43.30	42.60	12.2	8,504	0.14%
2023/09/26	24	44.14	32.1	44.45	44.25	-8	9,144	-0.09%
2023/09/25	3.1	42.81	5.1	43.20	43.50	-2	9,347	-0.02%
2023/09/22	5	41.41	7	41.65	41.55	-2	9,645	-0.02%
2023/09/21	0.1	41.10	0	41.10	40.55	0	10,034	0.00%
2023/09/20	1	42.00	0.1	41.85	41.60	0.9	10,245	0.01%
2023/09/19	16	44.19	14	43.36	42.85	2	10,336	0.02%
2023/09/18	1	43.00	0	0.00	42.80	1	10,341	0.01%
2023/09/15	3	42.73	1	42.45	43.00	2	10,418	0.02%
2023/09/14	25	43.62	36	43.74	43.95	-11	10,653	-0.10%
2023/09/13	20	42.18	8	42.22	42.20	12	10,630	0.11%
2023/09/12	1	40.00	5	40.05	40.05	-4	10,639	-0.04%
2023/09/11	4	42.30	4	41.94	40.85	0	10,794	0.00%
2023/09/08	18	42.42	19	42.51	42.35	-1	10,913	-0.01%
2023/09/07	23	41.29	26	40.62	40.60	-3	10,887	-0.03%
2023/09/06	24	41.91	20	42.41	42.70	4	11,016	0.04%
2023/09/05	1	40.00	1	40.05	40.05	0	11,109	0.00%
2023/09/01	2	41.15	1	41.40	40.30	1	11,536	0.01%
2023/08/31	1	40.00	1	40.65	40.55	0	11,784	0.00%
2023/08/30	2	40.83	2	40.63	40.35	0	12,333	0.00%
2023/08/29	11	40.74	11	40.70	40.15	0	12,476	0.00%
2023/08/28	2.1	41.07	3	40.75	40.80	-0.9	12,691	-0.01%
2023/08/25	2	42.68	2	42.70	42.55	0	13,101	0.00%
2023/08/24	0	0.00	5	43.35	42.50	-5	13,664	-0.04%
2023/08/23	17	44.73	14.1	43.91	43.25	2.9	14,050	0.02%
2023/08/22	10	44.05	12.1	44.01	43.95	-2.1	14,574	-0.01%
2023/08/21	4	43.61	5	43.53	43.80	-1	14,705	-0.01%
2023/08/18	1	41.20	1	41.40	41.10	0	14,743	0.00%
2023/08/16	0	0.00	0	39.33	40.35	0	15,583	0.00%
2023/08/14	0	0.00	2	39.03	39.10	-2	16,205	-0.01%
2023/08/11	2	41.00	2	40.83	40.00	0	16,201	0.00%
2023/08/10	3	40.32	11	40.61	40.65	-8	16,208	-0.05%
2023/08/09	1	41.55	4	41.80	41.60	-3	16,224	-0.02%
2023/08/08	17	43.50	8	42.98	42.20	9	16,216	0.06%
2023/08/07	2	44.80	2	45.45	45.80	0	16,131	0.00%
2023/08/04	7	43.94	7.1	44.40	45.20	-0.1	16,157	0.00%
2023/08/02	14.3	46.97	25	46.18	44.10	-10.7	16,175	-0.07%
2023/08/01	83.1	48.86	67.2	48.78	47.60	15.8	16,130	0.10%
2023/07/31	81	46.14	71	46.83	47.65	10	15,817	0.06%
2023/07/28	7	43.73	7	44.04	43.70	0	15,652	0.00%
2023/07/27	9	44.38	8	44.31	44.65	1	15,659	0.01%
2023/07/26	11	44.10	13	43.87	43.60	-2	15,669	-0.01%
2023/07/25	7	45.71	10.1	45.64	45.10	-3.1	15,752	-0.02%
2023/07/24	14	45.27	4	45.40	45.20	10	15,721	0.06%
2023/07/21	1.2	46.52	1	46.15	46.00	0.2	15,644	0.00%
2023/07/20	2	48.30	5	47.90	47.70	-3	15,640	-0.02%
2023/07/19	21	48.52	17.1	48.42	47.60	3.9	15,599	0.03%
2023/07/18	26.1	50.90	26	50.17	48.50	0.1	15,586	0.00%
2023/07/17	45.1	52.19	35	51.97	51.00	10.1	15,457	0.07%
2023/07/14	22.1	51.46	28	51.19	51.10	-5.9	15,248	-0.04%
2023/07/13	59	52.28	56	52.17	51.20	3	15,427	0.02%
2023/07/12	73	52.18	74.1	51.54	51.10	-1.1	15,295	-0.01%
2023/07/11	117.2	54.21	102	53.28	51.30	15.2	15,048	0.10%	大買/大賣/
2023/07/10	149	51.75	153.4	52.39	54.10	-4.4	14,255	-0.03%	大買/大賣/
2023/07/07	113.4	48.32	112.4	48.56	49.25	1	13,418	0.01%	大買/大賣/
2023/07/06	23.2	45.40	18	44.88	45.00	5.2	12,783	0.04%
2023/07/05	13.1	47.02	13	46.93	45.40	0	13,043	0.00%
2023/07/04	137.2	50.31	123.2	49.93	48.20	14	13,225	0.11%	大買/大賣/
2023/07/03	53.1	47.42	68.4	48.19	50.00	-15.3	12,766	-0.12%
2023/06/30	59	44.34	66	44.82	45.50	-7	12,464	-0.06%
2023/06/29	39	43.72	39	44.25	43.00	0	12,182	0.00%
2023/06/28	50	41.99	32	42.01	41.60	18	12,029	0.15%
2023/06/27	18	40.33	24	40.50	39.75	-6	12,254	-0.05%
2023/06/26	5	42.54	6	43.18	42.25	-1	12,254	-0.01%
2023/06/21	11	45.00	14	44.95	44.90	-3	12,301	-0.02%
2023/06/20	19	45.90	25	45.64	44.95	-6	12,249	-0.05%
2023/06/19	11	44.59	11	44.86	44.20	0	11,953	0.00%
2023/06/16	7	43.90	8	44.20	43.60	-1	11,829	-0.01%
2023/06/15	14	44.54	5.3	43.53	44.10	8.8	11,728	0.07%
2023/06/14	20	44.22	24	43.84	42.80	-4	11,558	-0.03%
2023/06/13	7	42.85	9	42.74	43.00	-2	11,406	-0.02%
2023/06/12	12	42.44	16	43.36	41.95	-4	11,336	-0.04%
2023/06/09	41	45.42	38	45.13	45.00	3	11,153	0.03%
2023/06/08	33	44.59	41	44.80	44.30	-8	10,955	-0.07%
2023/06/07	48	44.59	44.1	44.62	44.50	4	10,763	0.04%
2023/06/06	24.1	44.16	20	44.09	43.45	4.1	10,521	0.04%
2023/06/05	40	45.38	38	45.91	44.95	2	10,263	0.02%
2023/06/02	13	44.08	20	43.70	43.25	-7	9,719	-0.07%
2023/06/01	31	43.79	29	43.62	43.35	2	9,563	0.02%
2023/05/31	55	44.44	68	43.65	42.60	-13	9,336	-0.14%
2023/05/30	63	43.84	85	43.84	43.55	-22	8,900	-0.25%
2023/05/29	75	43.23	83	44.15	44.65	-8	8,311	-0.10%
2023/05/26	97	38.71	89.1	39.21	40.60	7.9	7,892	0.10%
2023/05/25	35	36.93	29	36.97	36.95	6	7,304	0.08%
2023/05/24	20	36.25	17	36.47	36.35	3	7,109	0.04%
2023/05/23	65	37.61	55	37.38	37.35	10	6,978	0.14%
2023/05/22	80	37.20	86	37.38	37.00	-6	6,692	-0.09%
2023/05/19	21	35.34	28	35.35	35.95	-7	6,129	-0.11%
2023/05/18	17	32.07	59.1	32.28	32.80	-42.1	5,622	-0.75%
2023/05/17	4	30.08	12	30.32	30.00	-8	5,498	-0.15%
2023/05/16	22	29.95	23	30.22	30.00	-1	5,470	-0.02%
2023/05/15	9	30.15	4	29.80	29.55	5	5,425	0.09%
2023/05/12	2	28.75	23	29.45	29.45	-21	5,366	-0.39%
2023/05/11	2	27.68	2	27.95	27.80	0	5,315	0.00%
2023/05/10	20	27.20	6	27.67	28.40	14	5,295	0.26%
2023/05/09	18	29.02	2	29.10	29.00	16	5,207	0.31%
2023/05/08	36	32.46	15	32.50	32.20	21	5,120	0.41%
2023/05/05	2	32.00	1	32.40	31.20	1	5,027	0.02%
2023/05/04	15	31.86	6	31.98	31.90	9	4,982	0.18%
2023/05/03	3	31.20	2	31.05	31.00	1	4,916	0.02%
2023/05/02	6	32.33	8	32.39	32.00	-2	4,863	-0.04%
2023/04/28	18	32.13	15	32.09	32.70	3	4,784	0.06%
2023/04/27	1	29.80	2	29.60	30.00	-1	4,626	-0.02%
2023/04/26	5	30.46	0	0.00	30.20	5	4,587	0.11%
2023/04/25	6	31.99	12	31.01	30.50	-6	4,549	-0.13%
2023/04/24	1	32.00	2	31.80	31.70	-1	4,466	-0.02%
2023/04/21	7	31.61	5	31.26	30.85	2	4,420	0.05%
2023/04/20	5	32.67	5	32.87	32.45	0	4,323	0.00%
2023/04/19	4	34.46	6	34.75	34.05	-2	4,215	-0.05%
2023/04/18	43	36.98	19	35.75	34.80	24	4,127	0.58%
2023/04/17	11	35.54	11	35.63	36.30	0	3,699	0.00%
2023/04/14	13	33.68	10	32.94	33.00	3	3,440	0.09%
2023/04/13	9	34.03	12	34.19	34.15	-3	3,308	-0.09%
2023/04/12	26	34.17	27	34.04	34.10	-1	3,179	-0.03%
2023/04/11	29	34.26	28	34.06	33.90	1	3,037	0.03%
2023/04/10	93	33.73	99	33.75	33.80	-6	2,859	-0.21%
2023/04/07	80	30.82	69	31.06	31.50	11	2,430	0.45%
2023/04/06	25	29.11	23	29.20	30.45	2	2,014	0.10%
2023/03/31	10	26.87	11	27.00	27.70	-1	1,729	-0.06%
2023/03/30	27	27.11	26	27.20	27.30	1	1,676	0.06%
2023/03/29	34	27.91	26	28.01	27.90	8	1,598	0.50%
2023/03/28	79	28.36	77	28.28	28.20	2	1,355	0.15%
2023/03/27	3	26.95	5.2	27.45	28.25	-2.2	903	-0.24%
2023/03/24	1	25.20	18	25.95	25.70	-17	788	-2.16%
2023/03/23	6	25.00	12	24.67	24.55	-6	646	-0.93%
2023/03/21	2	23.20	2	23.20	23.25	0	598	0.00%
2023/03/20	0	24.60	0	0.00	23.15	0	605	0.00%
2023/03/17	0	0.00	1	22.35	22.40	-1	623	-0.16%
2023/03/16	3	21.70	1	21.30	21.40	2	695	0.29%
2023/03/15	1	22.65	1	22.40	22.40	0	736	0.00%
2023/03/14	0	0.00	2	22.55	22.45	-2	762	-0.26%
2023/03/13	2	22.35	2	22.75	22.80	0	790	0.00%
2023/03/10	0	0.00	3	22.93	22.75	-3	840	-0.36%
2023/03/09	2	23.20	4	22.90	22.85	-2	900	-0.22%
2023/03/08	2	23.20	0	0.00	23.25	2	1,193	0.17%
2023/03/06	2	22.55	4	22.65	22.50	-2	1,487	-0.13%
2023/03/02	4	22.15	0	0.00	22.20	4	1,509	0.26%
2023/03/01	0	0.00	1	21.80	22.00	-1	1,527	-0.07%
2023/02/24	0	0.00	2	21.40	21.35	-2	1,560	-0.13%
2023/02/23	3	21.83	2	21.75	21.65	1	1,642	0.06%
2023/02/22	2	21.60	5	21.74	21.70	-3	1,699	-0.18%
2023/02/21	2	22.00	5	22.13	21.95	-3	1,733	-0.17%
2023/02/20	1	22.45	1	22.80	22.45	0	1,726	0.00%
2023/02/15	6	21.23	4	20.80	20.80	2	1,723	0.12%
2023/02/13	0	0.00	14	20.58	20.60	-14	1,744	-0.80%
2023/02/10	3	20.63	0	0.00	20.40	3	1,755	0.17%
2023/02/09	0	0.00	2	20.60	20.55	-2	1,766	-0.11%
2023/02/08	0	20.70	0	0.00	20.50	0	1,782	0.00%
2023/02/02	2	20.40	0	0.00	20.70	2	1,783	0.11%
2023/02/01	0	0.00	1	20.30	20.25	-1	1,790	-0.06%
2023/01/13	0	0.00	1	19.80	19.80	-1	1,836	-0.05%
2023/01/11	0	20.35	0	0.00	20.15	0	1,865	0.00%
2023/01/10	1	20.30	0.2	20.13	20.10	0.8	1,887	0.04%
2023/01/09	0	0.00	0	20.75	20.75	0	1,905	0.00%
2023/01/06	0	20.60	0	20.60	20.70	0	1,941	0.00%
2023/01/05	0	0.00	0	20.80	20.80	0	1,995	0.00%
2023/01/04	0	0.00	1	21.20	21.00	-1	2,038	-0.05%
2022/12/30	1	20.80	1	20.70	20.55	0	2,191	0.00%
2022/12/22	1	20.10	11	20.05	20.10	-10	3,756	-0.27%
2022/12/20	2	21.00	20	20.06	19.90	-18	3,852	-0.47%
2022/12/16	2	21.10	3	21.02	21.05	-1	3,850	-0.03%
2022/12/15	2	21.50	0	0.00	21.50	2	3,847	0.05%
2022/12/14	2	21.25	4	21.60	21.60	-2	3,858	-0.05%
2022/12/13	0	0.00	1	21.30	21.20	-1	3,882	-0.03%
2022/12/12	1	21.25	0	0.00	21.25	1	3,937	0.03%
2022/12/09	2	21.60	1	21.20	21.20	1	4,044	0.02%
2022/12/08	18	21.06	23	20.98	21.60	-5	4,044	-0.12%
2022/12/07	12	22.43	2	22.25	22.15	10	3,967	0.25%
2022/12/06	8	24.51	15	24.50	24.60	-7	3,914	-0.18%
2022/12/05	5	24.64	1	24.55	24.50	4	3,886	0.10%
2022/12/02	3	24.73	0	0.00	24.60	3	3,853	0.08%
2022/12/01	17	24.92	12	24.68	24.80	5	3,803	0.13%
2022/11/30	119	25.86	75	25.49	25.15	44	3,733	1.18%	大買/
2022/11/29	54	25.40	72	25.43	25.60	-18	3,432	-0.52%
2022/11/28	0	0.00	6	23.29	23.95	-6	3,147	-0.19%
2022/11/25	5	22.73	9	22.39	22.35	-4	3,128	-0.13%
2022/11/24	3	22.85	2	23.35	23.25	1	3,111	0.03%
2022/11/23	12	23.13	13	22.93	22.85	-1	3,092	-0.03%
2022/11/22	27	23.40	11	23.37	23.35	16	3,072	0.52%
2022/11/21	16	23.89	4.1	23.92	23.95	11.9	3,031	0.39%
2022/11/18	4	22.34	4	22.73	22.80	0	2,946	0.00%
2022/11/17	7	22.43	5	21.88	22.35	2	2,885	0.07%
2022/11/15	3	20.65	0	0.00	20.70	3	2,840	0.11%
2022/11/11	2	21.00	3	20.70	20.60	-1	2,866	-0.03%
2022/11/10	0	0.00	3	21.28	21.10	-3	2,847	-0.11%
2022/11/09	1	23.15	1	22.25	21.80	0	2,839	0.00%
2022/11/08	2	22.28	1	21.85	22.00	1	2,808	0.04%
2022/11/04	3	22.23	3	21.87	22.10	0	2,794	0.00%
2022/11/02	0	0.00	0	21.00	21.15	0	2,795	0.00%
2022/10/31	1	20.60	1	20.80	20.55	0	2,827	0.00%
2022/10/28	8	20.46	8	19.75	19.70	0	2,825	0.00%
2022/10/27	0	0.00	3	20.70	20.75	-3	2,825	-0.11%
2022/10/26	2	20.55	2	20.20	20.10	0	2,836	0.00%
2022/10/24	0	0.00	0.1	21.35	21.35	-0.1	2,851	0.00%
2022/10/21	3	21.27	0	0.00	20.65	3	2,837	0.11%
2022/10/19	3	22.27	4	21.91	21.65	-1	2,807	-0.04%
2022/10/18	6	22.13	5	22.13	22.30	1	2,789	0.04%
2022/10/17	1	21.05	1	21.55	21.70	0	2,767	0.00%
2022/10/14	4	22.35	6	22.11	21.70	-2	2,734	-0.07%
2022/10/13	1	20.85	2	22.10	21.05	-1	2,698	-0.04%
2022/10/12	8	22.99	8	23.43	22.80	0	2,644	0.00%
2022/10/11	15	23.77	27	23.53	23.45	-12	2,598	-0.46%
2022/10/07	8	25.60	9	25.31	24.80	-1	2,530	-0.04%
2022/10/06	4	26.19	9	26.29	26.00	-5	2,434	-0.21%
2022/10/05	60	26.74	62	26.58	26.05	-2	2,307	-0.09%
2022/10/04	117	26.19	96	26.38	26.45	21	2,069	1.01%	大買/
2022/10/03	140	25.28	134.1	25.64	26.20	5.9	1,689	0.35%	大買/大賣/
2022/09/30	19	22.78	22	23.98	24.60	-3	1,177	-0.26%
2022/09/29	2	21.95	5	22.33	22.40	-3	959	-0.31%
2022/09/26	2	21.25	3	21.33	21.25	-1	797	-0.13%
2022/09/23	2	22.35	2	21.70	21.60	0	790	0.00%
2022/09/22	5	22.49	5	22.75	22.70	0	774	0.00%
2022/09/21	2	22.50	2	22.70	22.85	0	763	0.00%
2022/09/20	5	22.96	3	23.03	22.55	2	743	0.27%
2022/09/19	2	22.20	4	22.61	23.15	-2	705	-0.28%
2022/09/16	50	22.19	48	21.87	22.20	2	641	0.31%
2022/09/14	0	0.00	2	19.65	19.50	-2	492	-0.41%
2022/09/12	2	19.70	0	0.00	19.90	2	490	0.41%
2022/09/07	1	19.60	0	0.00	19.10	1	491	0.20%
2022/09/06	2	20.75	3	20.35	20.30	-1	485	-0.21%
2022/09/02	2	21.80	1	21.70	21.85	1	475	0.21%
2022/09/01	0	0.00	20	21.91	21.80	-20	469	-4.27%
2022/08/31	3	21.35	0	0.00	21.30	3	448	0.67%
2022/08/30	0	0.00	5	21.25	21.40	-5	448	-1.12%
2022/08/29	5	20.95	0	0.00	20.85	5	447	1.12%
2022/08/26	5	21.55	0	0.00	21.45	5	441	1.13%
2022/08/24	4	21.40	0	0.00	21.15	4	437	0.91%
2022/08/22	3	21.15	3	21.50	21.35	0	435	0.00%
2022/08/18	1	21.55	23	21.47	21.45	-22	413	-5.32%
2022/08/17	4	20.35	0	0.00	20.35	4	370	1.08%
2022/08/12	0	0.00	3	20.50	20.35	-3	361	-0.83%
2022/08/11	6	20.33	0	0.00	20.05	6	353	1.70%
2022/08/10	0	0.00	6	20.30	20.45	-6	349	-1.72%
2022/08/09	6	19.93	0	0.00	19.75	6	339	1.77%
2022/08/08	3	19.22	8	20.11	19.95	-5	332	-1.51%
2022/08/05	2	19.50	2	19.95	19.15	0	299	0.00%
2022/08/04	1	19.20	1	19.25	19.15	0	291	0.00%
2022/08/03	8	19.22	3	19.57	19.00	5	283	1.77%
2022/08/02	4	18.89	4	19.25	19.60	0	271	0.00%
2022/08/01	7	19.44	20	19.26	19.50	-13	256	-5.06%
2022/07/22	5	18.10	0	0.00	17.75	5	223	2.24%
2022/07/20	5	18.43	0	18.70	18.10	5	227	2.19%
2022/07/18	0	0.00	2	18.18	18.15	-2	229	-0.87%
2022/07/14	2	17.58	0	0.00	17.75	2	238	0.84%
2022/07/06	0	16.00	0	0.00	15.95	0	205	0.00%
2022/07/01	0	16.50	0	0.00	16.05	0	244	0.00%
2022/06/28	1	18.10	0	0.00	18.25	1	259	0.39%
2022/06/21	0	0.00	0.1	18.50	18.60	-0.1	372	-0.01%
2022/06/09	2	19.90	2	19.70	19.80	0	363	0.00%
2022/06/06	5	20.54	0	0.00	20.50	5	363	1.37%
2022/06/02	3	20.70	0	0.00	20.60	3	369	0.81%
2022/06/01	6	20.85	0	0.00	20.85	6	381	1.57%
2022/05/27	4	20.34	0	0.00	20.35	4	377	1.06%
2022/05/23	0	0.00	9	20.25	20.10	-9	389	-2.31%
2022/05/19	0	0.00	4	20.01	20.35	-4	393	-1.02%
2022/05/17	2	19.83	0	0.00	20.05	2	397	0.50%
2022/05/11	2	19.80	0	0.00	19.10	2	393	0.51%
2022/05/10	0	0.00	2	19.30	19.50	-2	396	-0.51%
2022/05/09	2	19.08	0	0.00	18.95	2	398	0.50%
2022/05/06	0	0.00	2	19.30	19.30	-2	398	-0.50%
2022/05/05	2	19.90	0	0.00	19.80	2	397	0.50%
2022/04/25	0	0.00	1	20.45	20.10	-1	404	-0.25%
2022/04/22	3	21.45	0	0.00	21.35	3	405	0.74%
2022/04/21	1	21.65	5	21.50	21.65	-4	409	-0.98%
2022/04/20	0	0.00	2	20.45	20.65	-2	401	-0.50%
2022/04/19	3	20.50	0	0.00	20.20	3	403	0.74%
2022/04/18	0	22.70	0	0.00	20.00	0	406	0.00%
2022/04/14	0	21.85	3.1	21.73	21.55	-3.1	414	-0.75%
2022/04/13	3	20.90	0	0.00	20.65	3	415	0.72%
2022/04/12	4	20.75	4	20.49	20.45	0	419	0.00%
2022/04/11	0	0.00	3	21.37	21.25	-3	413	-0.73%
2022/04/08	2	21.58	1	21.80	21.80	1	413	0.24%
2022/03/31	4	21.65	0.1	21.70	21.60	3.9	393	1.00%
2022/03/29	9	21.74	14	21.82	21.60	-5	384	-1.30%
2022/03/28	32	21.77	27	21.86	22.00	5	379	1.32%
2022/03/25	9	20.45	13	21.05	21.30	-4	322	-1.24%
2022/03/23	2	19.60	0	0.00	19.20	2	364	0.55%
2022/03/17	0	0.00	1	19.00	19.00	-1	393	-0.25%
2022/03/09	0	18.75	0	0.00	18.75	0	420	0.00%
2022/03/07	1	18.60	1	18.75	18.55	0	428	0.00%
2022/03/02	2	20.75	0	0.00	20.75	2	440	0.45%
2022/02/25	1	19.85	0	0.00	19.85	1	461	0.22%
2022/02/24	1	19.70	5	20.05	19.75	-4	470	-0.85%
2022/02/21	1	21.35	0	0.00	21.35	1	512	0.19%
2022/02/15	0	20.40	0	0.00	20.55	0	791	0.00%
2022/02/14	1	20.40	0	0.00	20.40	1	900	0.11%
2022/02/11	1	21.00	0	0.00	20.95	1	920	0.11%
2022/02/10	4	21.15	0	0.00	21.20	4	935	0.43%
2022/01/24	0	19.60	0	0.00	19.80	0	1,329	0.00%
2022/01/12	0	21.25	0	0.00	21.00	0	1,772	0.00%
2022/01/10	0	0.00	1	22.05	21.85	-1	1,765	-0.06%
2022/01/07	1	21.95	1	21.75	21.75	0	1,765	0.00%
2021/12/29	1	23.80	0	0.00	23.80	1	1,752	0.06%
2021/12/23	2	24.55	2	24.15	24.05	0	1,776	0.00%
2021/12/22	2	24.35	2.1	24.56	24.35	-0.1	1,787	0.00%
2021/12/17	4	25.00	7	25.37	24.40	-3	1,790	-0.17%
2021/12/13	0	0.00	0.2	23.50	23.65	-0.2	1,812	-0.01%
2021/12/10	0	0.00	0	23.45	23.05	0	1,804	0.00%
2021/12/08	0	0.00	1	22.95	22.90	-1	1,796	-0.06%
2021/11/30	0	0.00	3	23.75	23.75	-3	1,778	-0.17%
2021/11/29	1	21.85	1	21.85	23.20	0	1,775	0.00%
2021/11/26	1	23.00	0	0.00	23.00	1	1,764	0.06%
2021/11/25	1	23.75	0	0.00	23.60	1	1,758	0.06%
2021/11/19	3	25.70	12.1	25.82	26.00	-9.1	1,717	-0.53%
2021/11/18	4	26.03	2	26.10	26.00	2	1,700	0.12%
2021/11/17	4	27.10	0	0.00	26.55	4	1,678	0.24%
2021/11/16	7	27.51	7	27.99	27.25	0	1,650	0.00%
2021/11/15	25	26.99	39.4	26.98	27.30	-14.4	1,551	-0.93%
2021/11/12	3.4	25.41	0	0.00	25.60	3.4	1,457	0.23%
2021/11/11	26	26.31	4.1	26.56	26.45	21.9	1,411	1.55%
2021/11/10	2	25.80	6	25.43	25.35	-4	1,310	-0.31%
2021/11/09	4.1	25.12	0	0.00	25.05	4.1	1,292	0.32%
2021/11/08	1	25.65	0	0.00	25.55	1	1,282	0.08%
2021/11/05	21	25.85	21	25.62	25.45	0	1,271	0.00%
2021/11/04	0	0.00	4	25.80	25.15	-4	1,193	-0.34%
2021/11/03	3	25.10	2	24.70	25.00	1	1,185	0.08%
2021/11/02	14	26.14	13	26.39	25.50	1	1,204	0.08%
2021/11/01	2	24.00	0	0.00	24.80	2	1,015	0.20%
2021/10/29	1	22.80	0	0.00	23.40	1	981	0.10%
2021/10/28	6	24.10	18	23.89	23.10	-12	961	-1.25%
2021/10/27	0	0.00	1	23.15	22.95	-1	919	-0.11%
2021/10/26	7	24.61	7	23.84	23.50	0	902	0.00%
2021/10/25	8	23.40	5	23.11	23.25	3	797	0.38%
2021/10/22	8	23.46	4	23.38	23.80	4	785	0.51%
2021/10/21	16	23.34	9	23.93	24.00	7	670	1.04%
2021/10/20	2	21.00	2	21.28	21.85	0	607	0.00%
2021/10/19	0	0.00	2	19.80	19.90	-2	576	-0.35%
2021/10/07	2	20.40	0	0.00	20.30	2	613	0.33%
2021/10/01	1	20.80	0	0.00	20.65	1	637	0.16%
2021/09/28	0	0.00	1	20.80	20.70	-1	632	-0.16%
2021/09/23	0	18.80	0	0.00	18.80	0	672	0.00%
2021/09/17	12	20.37	15	20.60	20.30	-3	676	-0.44%
2021/09/09	0	0.00	19	18.65	18.80	-19	741	-2.56%
2021/09/07	5	18.40	0	0.00	18.45	5	746	0.67%
2021/09/06	0	18.85	0	0.00	19.00	0	749	0.00%
2021/09/02	0	19.40	0	0.00	19.30	0	757	0.01%
2021/08/31	0	19.80	0	0.00	19.90	0	765	0.00%
2021/08/24	5	19.95	2	19.90	19.90	3	828	0.36%
2021/08/20	0	19.40	0	0.00	19.35	0	842	0.00%
2021/08/16	2	19.40	0	0.00	19.55	2	867	0.23%
2021/08/10	0.2	20.10	0	0.00	19.65	0.2	903	0.02%
2021/08/06	0	0.00	3	22.45	22.25	-3	932	-0.32%
2021/07/27	1	23.25	1	23.25	23.20	0	1,082	0.00%
2021/07/23	0	0.00	1	23.15	23.10	-1	1,123	-0.09%
2021/07/22	1	22.95	0	0.00	22.50	1	1,135	0.09%
2021/07/21	0.1	22.50	0	0.00	22.25	0.1	1,144	0.01%
2021/07/12	9	23.72	0	0.00	23.75	9	1,304	0.69%
2021/07/07	0	0.00	1	24.10	23.75	-1	1,526	-0.07%
2021/07/05	0	0.00	1	25.10	25.15	-1	1,658	-0.06%
2021/07/02	1	25.30	0	0.00	25.20	1	1,697	0.06%
2021/07/01	0	0.00	7	25.50	24.20	-7	1,757	-0.40%
2021/06/28	0	0.00	1	25.20	24.95	-1	1,854	-0.05%
2021/06/25	7	25.67	118	25.36	25.45	-111	1,970	-5.63%	大賣/鉅額交易
2021/06/24	127	26.31	14	25.60	25.30	113	1,988	5.68%	大買/鉅額交易
2021/06/23	7	24.77	0	0.00	25.00	7	1,965	0.36%
2021/06/21	0	0.00	0	23.35	22.95	0	2,126	0.00%
2021/06/16	0	0.00	6	24.15	23.80	-6	2,767	-0.22%
2021/06/15	0	0.00	1	24.10	24.15	-1	2,882	-0.03%
2021/06/11	2	24.70	2	24.45	24.45	0	2,956	0.00%
2021/06/10	1	24.55	0	0.00	24.60	1	3,006	0.03%
2021/06/08	0	24.40	0	0.00	24.40	0	3,263	0.00%
2021/06/07	0.1	24.30	0	0.00	24.40	0.1	3,498	0.00%
2021/05/28	2	25.85	2	26.15	25.95	0	4,635	0.00%
2021/05/21	2	24.75	2	25.00	25.00	0	4,753	0.00%
2021/05/20	0	24.50	0	0.00	24.30	0	4,764	0.00%
2021/05/18	0	0.00	2	23.65	24.20	-2	4,790	-0.04%
2021/05/17	12	22.27	10	23.00	22.00	2	4,796	0.04%
2021/05/13	2.1	23.22	0	0.00	23.45	2.1	4,777	0.04%
2021/05/12	0	0.00	2	24.95	25.15	-2	4,747	-0.04%
2021/05/11	1	28.00	1	27.35	27.00	0	4,721	0.00%
2021/05/07	1	30.01	1	30.15	30.20	0	4,716	0.00%
2021/05/06	3	28.85	1	29.40	28.50	2	4,707	0.04%
2021/05/04	0	0.00	25.1	28.97	28.60	-25.1	4,700	-0.53%
2021/05/03	7	29.96	5	30.65	29.70	2	4,684	0.04%
2021/04/29	2	32.90	3	32.95	32.90	-1	4,672	-0.02%
2021/04/28	2	34.15	1	33.90	33.70	1	4,683	0.02%
2021/04/27	2	33.85	0	0.00	33.50	2	4,708	0.04%
2021/04/26	1	33.90	0	0.00	34.50	1	4,726	0.02%
2021/04/22	5	34.94	48	33.31	32.90	-43	4,740	-0.91%
2021/04/21	8	36.22	3	35.78	35.75	5	4,781	0.10%
2021/04/20	2	35.87	0	0.00	35.70	2	4,824	0.04%
2021/04/19	3	35.93	2	36.58	35.55	1	4,828	0.02%
2021/04/16	7	37.13	5	37.20	36.75	2	4,808	0.04%
2021/04/15	1	36.80	11	37.03	37.05	-10	4,824	-0.21%
2021/04/14	11	36.74	22	35.92	35.65	-11	4,844	-0.23%
2021/04/13	7	37.95	16	38.14	36.90	-9	4,817	-0.19%
2021/04/12	37	36.59	15	36.83	36.40	22	4,750	0.46%
2021/04/09	3	34.85	3	34.80	34.85	0	4,692	0.00%
2021/04/08	6	36.73	5	36.44	36.20	1	4,658	0.02%
2021/04/07	2	36.60	13	36.95	36.20	-11	4,654	-0.24%
2021/04/06	7	38.70	6	38.75	37.50	1	4,608	0.02%
2021/04/01	4	39.06	1	39.60	38.85	3	4,610	0.07%
2021/03/31	3	38.92	4	38.93	39.20	-1	4,601	-0.02%
2021/03/30	67	39.20	14	39.40	38.80	53	4,562	1.16%
2021/03/29	5	37.55	17	38.06	37.30	-12	4,467	-0.27%
2021/03/26	3	37.30	4	37.84	37.80	-1	4,486	-0.02%
2021/03/25	31	37.85	7	38.06	37.35	24	4,503	0.53%
2021/03/24	11	38.71	8	39.03	38.00	3	4,556	0.07%
2021/03/23	16	37.55	2	36.70	37.10	14	4,477	0.31%
2021/03/22	48.1	39.59	59	39.58	38.60	-10.9	4,409	-0.25%
2021/03/19	23	37.25	41	37.12	38.35	-18	4,180	-0.43%
2021/03/18	6	33.18	13	34.27	34.90	-7	3,929	-0.18%
2021/03/17	8	32.57	3	31.88	31.75	5	3,865	0.13%
2021/03/16	11	33.05	10	33.12	32.75	1	3,847	0.03%
2021/03/15	8	32.78	10	33.20	33.00	-2	3,853	-0.05%
2021/03/12	29	32.14	118	31.85	32.90	-89	3,821	-2.33%	大賣/
2021/03/11	128	33.72	16	33.23	32.10	112	3,690	3.04%	大買/鉅額交易
2021/03/10	54	32.87	50	32.77	33.50	4	3,470	0.12%
2021/03/09	80	31.40	63	31.52	32.10	17	3,266	0.52%
2021/03/08	72	30.06	72.2	30.52	30.85	-0.2	3,155	-0.01%
2021/03/05	17.2	28.39	22	28.91	29.90	-4.8	2,882	-0.17%
2021/03/04	32	27.57	26	27.94	27.20	6	2,802	0.21%
2021/03/03	2	27.68	2	28.43	26.95	0	2,872	0.00%
2021/03/02	3	28.48	2	29.38	28.15	1	2,922	0.03%
2021/02/26	16	28.55	10	28.43	28.35	6	2,961	0.20%
2021/02/22	0	0.00	2	30.55	30.00	-2	3,046	-0.07%
2021/02/19	1.1	29.88	1	30.15	29.90	0.1	3,024	0.00%
2021/02/18	2	30.05	3	29.68	29.50	-1	3,006	-0.03%
2021/02/17	1	28.70	0	0.00	28.65	1	2,984	0.03%
2021/02/05	4.1	29.16	6	29.18	28.75	-1.9	2,959	-0.06%
2021/02/04	0	0.00	1	29.30	29.70	-1	2,941	-0.03%
2021/02/03	1	30.20	1	29.70	29.30	0	2,922	0.00%
2021/02/02	3	29.73	3	29.83	29.40	0	2,899	0.00%
2021/02/01	10	30.48	5	30.58	29.50	5	2,885	0.17%
2021/01/29	2	31.18	9	30.78	30.75	-7	2,870	-0.24%
2021/01/28	1	30.75	1	31.05	30.50	0	2,839	0.00%
2021/01/27	2	32.50	1	31.95	31.95	1	2,824	0.04%
2021/01/26	1	31.95	0	0.00	31.40	1	2,804	0.04%
2021/01/25	2	33.30	2	33.60	33.00	0	2,785	0.00%
2021/01/22	1	33.92	0	0.00	33.05	1	2,765	0.04%
2021/01/20	8	34.53	19	33.85	33.50	-11	2,710	-0.41%
2021/01/19	3.1	36.64	0	0.00	35.65	3.1	2,663	0.12%
2021/01/15	19	39.16	0	0.00	38.10	19	2,600	0.73%
2021/01/14	9	40.82	39	40.16	39.95	-30	2,557	-1.17%
2021/01/13	10	37.58	19	37.59	38.85	-9	2,458	-0.37%
2021/01/12	10	36.19	1	35.80	35.35	9	2,382	0.38%
2021/01/11	12	36.63	15	36.84	36.85	-3	2,354	-0.13%
2021/01/08	3	37.47	6	37.75	37.40	-3	2,336	-0.13%
2021/01/07	17	38.20	6	39.13	39.30	11	2,282	0.48%
2021/01/06	3	38.05	3	38.23	37.50	0	2,221	0.00%
2021/01/05	4	39.93	0	0.00	39.25	4	2,160	0.19%
2021/01/04	1	41.40	1	41.86	41.30	0	2,109	0.00%
2020/12/31	5	41.77	8	41.29	41.35	-3	2,074	-0.14%
2020/12/30	2	41.78	6	41.81	42.00	-4	2,036	-0.20%
2020/12/29	7	40.45	1	40.45	40.55	6	1,989	0.30%
2020/12/28	5	42.04	10	41.95	41.90	-5	1,952	-0.26%
2020/12/25	6	40.01	1	39.80	40.10	5	1,898	0.26%
2020/12/24	6	40.98	0	40.65	40.65	6	1,861	0.32%
2020/12/23	4	40.78	3	40.73	40.65	1	1,836	0.05%
2020/12/22	11	41.60	11	41.31	40.50	0	1,805	0.00%
2020/12/21	7	40.42	0	0.00	41.00	7	1,744	0.40%
2020/12/18	27	44.46	27	43.81	42.75	0	1,681	0.00%
2020/12/17	3	41.97	3	41.43	41.50	0	1,566	0.00%
2020/12/16	8	43.34	7	42.02	43.65	1	1,515	0.07%
2020/12/15	8	41.60	1	44.59	40.80	7	1,472	0.47%
2020/12/14	1	43.30	4	42.75	43.30	-3	1,429	-0.21%
2020/12/11	11	40.55	8	43.19	40.00	3	1,394	0.22%
2020/12/10	14	44.07	7	44.96	44.10	7	1,335	0.52%
2020/12/09	13	42.12	7	41.38	43.25	6	1,270	0.47%
2020/12/08	4	36.60	3	39.35	39.35	1	1,206	0.08%
2020/12/07	2	33.80	3	34.62	35.95	-1	1,147	-0.09%
2020/12/04	11	32.72	1	33.95	32.70	10	1,100	0.91%
2020/12/03	1	33.30	1	34.90	33.55	0	1,080	0.00%
2020/12/02	15	35.36	105	36.13	35.15	-90	1,044	-8.62%	大賣/
2020/12/01	35	33.60	40	33.81	35.25	-5	893	-0.56%
2020/11/30	6	30.51	4	30.98	32.05	2	745	0.27%
2020/11/27	94	28.78	7	29.24	29.15	87	636	13.66%
2020/11/26	12	27.93	20	27.93	28.00	-8	513	-1.56%
2020/11/25	2	26.18	1	25.15	27.70	1	405	0.25%
2020/11/24	11	26.16	10	26.07	25.20	1	321	0.31%
2020/11/23	8.1	27.90	2	27.25	26.20	6.1	287	2.12%
2020/11/20	12	25.40	12	24.70	25.40	0	166	0.00%
2020/11/19	0	0.00	1	22.40	23.10	-1	138	-0.72%
2020/11/17	0	0.00	1	20.70	20.60	-1	106	-0.94%
2020/11/16	1	20.60	1	20.90	20.60	0	105	0.00%
2020/11/13	2	19.90	0	0.00	20.00	2	89	2.23%
2020/11/12	1	20.05	0	0.00	19.70	1	87	1.14%
2020/11/11	0	0.00	1	19.25	19.35	-1	80	-1.24%
2020/11/09	1	18.95	0	0.00	18.80	1	80	1.24%
2020/10/15	1	19.10	0	0.00	19.25	1	83	1.20%
2020/08/26	2	19.05	2	18.50	18.65	0	147	0.00%
2020/08/14	0	0.00	1	18.80	19.00	-1	142	-0.70%
2020/08/04	0	0.00	1	20.00	20.00	-1	133	-0.75%
2020/08/03	1	19.50	0	0.00	19.70	1	132	0.75%
2020/07/23	1	20.50	0	0.00	20.70	1	132	0.75%
2020/07/14	0	0.00	1	21.35	21.45	-1	129	-0.77%
2020/07/10	0	0.00	1	20.85	20.80	-1	126	-0.79%
2020/07/09	0	0.00	3	21.62	21.10	-3	122	-2.44%
2020/07/08	4	22.54	6	22.17	21.65	-2	121	-1.65%
2020/07/07	1	21.70	1	21.70	21.70	0	104	0.00%
2020/07/06	5	19.49	0	0.00	19.75	5	92	5.43%
2020/07/03	0	0.00	1	19.15	19.25	-1	89	-1.12%
2020/07/01	0	0.00	1	18.90	18.95	-1	90	-1.10%
2020/06/11	1	18.10	0	0.00	18.15	1	112	0.89%
2020/04/27	0	0.00	2	20.20	20.20	-2	139	-1.43%
2020/04/21	2	19.35	0	0.00	19.60	2	141	1.41%
2020/04/20	0	0.00	1	20.15	20.15	-1	140	-0.71%
2020/04/15	1	19.80	0	0.00	20.20	1	144	0.69%
2020/04/13	1	20.60	0	0.00	20.15	1	150	0.66%
2020/01/03	0	0.00	2	22.90	22.90	-2	143	-1.40%
2020/01/02	0	0.00	3	22.80	22.90	-3	141	-2.11%
2019/12/23	5	22.20	0	0.00	22.10	5	123	4.03%
2019/11/04	0	0.00	1	20.45	20.50	-1	189	-0.53%
2019/09/18	1	21.70	0	0.00	22.00	1	361	0.28%
2019/09/09	0	0.00	1	21.70	21.50	-1	359	-0.28%
2019/08/29	1	22.85	0	0.00	22.90	1	333	0.30%
2019/08/23	0	0.00	5	23.50	23.15	-5	326	-1.53%
2019/08/21	0	0.00	5	22.80	22.55	-5	312	-1.60%
2019/08/15	5	21.45	0	0.00	21.45	5	307	1.63%
2019/08/14	5	21.90	0	0.00	21.90	5	308	1.62%
2019/08/02	0	0.00	10	23.83	23.50	-10	349	-2.86%
2019/07/30	0	0.00	2	25.30	24.60	-2	338	-0.59%
2019/07/29	2	25.75	1	25.80	25.85	1	335	0.30%
2019/07/26	8	25.64	4	25.76	25.50	4	316	1.26%
2019/07/16	1	23.80	10	23.60	23.55	-9	320	-2.81%
2019/07/11	2	24.45	2	23.95	24.40	0	337	0.00%
2019/07/10	8	24.00	18	23.62	23.80	-10	347	-2.88%
2019/07/09	6	24.42	6	23.46	23.00	0	340	0.00%
2019/07/08	6	23.10	6	23.80	23.80	0	325	0.00%
2019/07/04	4	21.38	0	0.00	21.45	4	357	1.12%
2019/06/27	2	21.00	1	21.10	21.10	1	574	0.17%
2019/06/20	1	21.50	0	0.00	21.45	1	641	0.16%
2019/06/17	0	0.00	1	21.65	21.80	-1	668	-0.15%
2019/06/14	6	21.71	0	0.00	21.45	6	681	0.88%
2019/06/13	1	20.95	1	21.20	21.05	0	696	0.00%
2019/06/10	1	20.50	0	0.00	20.40	1	898	0.11%
2019/06/05	0	0.00	1	20.20	20.25	-1	903	-0.11%
2019/05/31	1	20.10	0	0.00	19.95	1	928	0.11%
2019/05/30	0	0.00	3	19.55	19.75	-3	929	-0.32%
2019/05/28	0	0.00	3	20.00	19.90	-3	946	-0.32%
2019/05/21	0	0.00	3	20.65	20.70	-3	973	-0.31%
2019/05/20	3	20.25	0	0.00	20.15	3	981	0.31%
2019/05/17	3	20.45	0	0.00	20.45	3	987	0.30%
2019/05/15	0	0.00	12	21.43	21.80	-12	1,021	-1.17%
2019/05/14	3	20.35	1	20.30	20.30	2	1,044	0.19%
2019/05/13	3	19.60	0	0.00	19.85	3	1,046	0.29%
2019/05/10	4	21.25	0	0.00	21.10	4	1,039	0.38%
2019/05/08	2	22.50	0	0.00	22.95	2	1,024	0.20%
2019/05/06	2	23.90	0	0.00	22.75	2	1,024	0.20%
2019/04/30	2	23.00	0	0.00	23.30	2	1,012	0.20%
2019/04/26	1	25.05	1	25.25	25.00	0	996	0.00%
2019/04/25	3	26.12	0	0.00	26.00	3	991	0.30%
2019/04/22	1	25.80	4	26.25	25.80	-3	993	-0.30%
2019/04/18	0	0.00	17	25.00	25.00	-17	992	-1.71%
2019/04/17	6	26.12	2	26.05	25.60	4	1,031	0.39%
2019/04/10	2	26.75	3	26.90	26.65	-1	975	-0.10%
2019/04/09	2	26.40	0	0.00	26.95	2	947	0.21%
2019/04/03	4	28.15	4	27.93	27.30	0	903	0.00%
2019/04/02	18	26.68	12	26.72	26.85	6	840	0.71%
2019/04/01	0	0.00	6	25.98	26.00	-6	757	-0.79%
2019/03/29	4	21.75	10	22.69	23.65	-6	732	-0.82%
2019/03/27	2	21.60	5	21.50	21.60	-3	713	-0.42%
2019/03/26	4	22.23	2	21.80	22.05	2	706	0.28%
2019/03/25	9	22.19	4	22.03	22.20	5	695	0.72%
2019/03/22	0	0.00	1	22.00	22.20	-1	681	-0.15%
2019/03/21	1	21.65	0	0.00	21.40	1	669	0.15%
2019/03/19	0	0.00	2	22.15	21.40	-2	658	-0.30%
2019/03/18	2	22.13	3	21.60	22.10	-1	648	-0.15%
2019/03/15	3	21.85	3	21.73	21.35	0	633	0.00%
2019/03/14	16	22.57	11	22.55	22.60	5	601	0.83%
2019/03/13	1	20.85	1	21.45	21.45	0	488	0.00%
2019/03/07	0	0.00	1	19.90	19.10	-1	424	-0.24%
2019/03/06	1	18.95	1	19.20	19.20	0	407	0.00%
2019/02/27	1	19.35	0	0.00	19.05	1	392	0.25%
2019/02/18	1	19.50	1	19.45	19.75	0	393	0.00%
2019/02/14	3	20.02	1	20.40	20.40	2	374	0.53%
2019/01/29	0	0.00	1	18.40	18.10	-1	300	-0.33%
2019/01/28	0	0.00	1	18.40	18.05	-1	297	-0.34%
2019/01/17	0	0.00	2	17.98	18.00	-2	339	-0.59%
2019/01/16	2	18.25	5	17.70	18.25	-3	336	-0.89%
2019/01/15	5	18.09	0	0.00	18.15	5	331	1.51%
2019/01/10	6	19.40	0	0.00	18.10	6	314	1.91%
2019/01/09	3	20.35	0	0.00	20.00	3	291	1.03%
2018/12/27	1	18.60	0	0.00	18.10	1	266	0.37%
2018/12/24	1	18.70	0	0.00	19.00	1	272	0.37%
2018/11/30	0	0.00	1	20.80	20.80	-1	296	-0.34%
2018/11/21	0	0.00	3	20.00	20.00	-3	295	-1.01%
2018/11/09	0	0.00	1	16.75	16.85	-1	262	-0.38%
2018/11/01	1	17.00	0	0.00	17.05	1	315	0.32%
2018/10/30	2	15.40	2	16.30	15.50	0	314	0.00%
2018/10/29	3	18.00	0	0.00	17.10	3	307	0.97%
2018/10/11	5	22.65	0	0.00	22.65	5	410	1.22%
2018/10/08	1	25.50	0	0.00	25.75	1	415	0.24%
2018/10/05	2	26.50	0	0.00	26.40	2	421	0.47%
2018/10/04	2	28.60	0	0.00	28.80	2	425	0.47%
2018/10/03	1	29.30	0	0.00	29.20	1	440	0.23%
2018/10/02	3	29.50	0	0.00	29.60	3	454	0.66%
2018/10/01	0	0.00	1	29.10	29.50	-1	464	-0.22%
2018/09/28	4	29.95	0	0.00	29.80	4	513	0.78%
2018/09/27	0	0.00	1	30.50	30.05	-1	538	-0.19%
2018/09/25	1	28.70	0	0.00	28.65	1	568	0.18%
2018/08/06	0	0.00	1	31.40	31.70	-1	1,195	-0.08%
2018/08/02	1	33.15	0	0.00	32.20	1	1,203	0.08%
2018/07/30	7	32.61	7	33.16	32.80	0	1,181	0.00%
2018/07/25	5	31.69	10	32.31	31.80	-5	1,124	-0.44%
2018/07/24	6	31.87	1	31.40	32.85	5	1,101	0.45%
2018/07/23	0	0.00	1	29.75	29.90	-1	1,071	-0.09%
2018/07/19	1	29.45	0	0.00	29.80	1	1,065	0.09%
2018/07/17	0	0.00	1	30.00	29.90	-1	1,055	-0.09%
2018/07/16	0	0.00	1	30.50	30.40	-1	1,049	-0.10%
2018/07/10	0	0.00	1	31.50	31.30	-1	1,007	-0.10%
2018/07/06	0	0.00	1	33.75	32.80	-1	977	-0.10%
2018/07/03	1	34.10	1	34.40	33.05	0	848	0.00%
2018/06/29	1	36.80	0	0.00	34.30	1	782	0.13%
2018/06/28	20	39.31	20	38.00	37.40	0	755	0.00%
2018/06/25	1	40.15	0	0.00	38.25	1	705	0.14%
2018/06/22	3	35.33	1	38.20	38.50	2	680	0.29%
2018/06/20	0	0.00	2	33.60	33.95	-2	629	-0.32%
2018/06/19	0	0.00	1	35.45	34.90	-1	606	-0.16%
2018/06/15	0	0.00	1	32.60	34.45	-1	590	-0.17%
2018/06/14	24	33.11	20	33.59	34.00	4	555	0.72%
2018/06/11	1	23.50	0	0.00	25.85	1	386	0.26%
2018/06/08	1	24.10	1	23.70	23.50	0	349	0.00%
2018/06/07	1	22.80	2	23.28	23.40	-1	326	-0.31%
2018/06/06	2	23.13	4	22.79	23.60	-2	281	-0.71%
2018/06/05	4	22.98	10	22.79	23.30	-6	221	-2.70%
2018/06/04	6	20.33	0	0.00	21.20	6	163	3.66%
2018/04/25	0	0.00	2	17.05	17.05	-2	107	-1.85%
2018/04/12	0	0.00	8	17.53	17.60	-8	178	-4.49%
2018/03/30	1	17.55	1	17.30	17.15	0	185	0.00%
2018/03/28	0	0.00	2	17.00	17.10	-2	223	-0.90%
2018/03/20	0	0.00	1	17.60	17.55	-1	212	-0.47%
2018/03/19	4	17.74	3	17.63	17.70	1	216	0.46%
2018/03/02	0	0.00	5	18.00	18.00	-5	246	-2.02%
2018/02/07	5	18.18	0	0.00	18.15	5	260	1.92%
2018/01/09	12	21.65	0	0.00	21.00	12	350	3.42%
2018/01/08	0	0.00	12	22.90	22.90	-12	328	-3.66%