精星 (8183)-凱基-竹科券商分點個股進出

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
45.30
漲跌
▲0.15
漲幅
+0.33%
成交量
214張
產業
上櫃其他電子類股
340人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/04/15	1	46.85	0	0.00	46.10	1	428	0.23%
2024/04/02	0	0.00	1	49.70	49.35	-1	418	-0.24%
2024/04/01	1	49.95	2	49.65	50.00	-1	422	-0.24%
2024/03/27	0	0.00	3	49.18	49.80	-3	420	-0.71%
2024/03/22	20	49.60	0	0.00	49.60	20	422	4.74%
2024/03/20	0	0.00	3	49.42	50.50	-3	420	-0.71%
2024/03/19	0	0.00	1	48.65	48.70	-1	374	-0.27%
2024/03/12	0	0.00	0.5	48.40	48.10	-0.5	428	-0.12%
2024/03/11	1	47.50	0	0.00	47.50	1	458	0.22%
2024/03/08	1	48.50	0	0.00	47.70	1	526	0.19%
2024/03/07	1	49.55	0	0.00	48.80	1	587	0.17%
2024/03/05	0	0.00	2	50.40	50.40	-2	616	-0.32%
2024/03/04	1	49.95	0	0.00	49.75	1	632	0.16%
2024/02/21	0	0.00	2	49.50	49.45	-2	817	-0.24%
2024/02/20	0	0.00	4	49.64	49.45	-4	819	-0.49%
2024/02/19	0	0.00	1	49.85	49.80	-1	819	-0.12%
2024/01/26	1	48.85	0	0.00	48.65	1	870	0.11%
2024/01/18	1	48.25	0.7	48.50	48.05	0.3	918	0.04%
2024/01/16	2	48.90	0	0.00	49.05	2	982	0.20%
2024/01/12	6	48.55	0	0.00	48.25	6	986	0.61%
2024/01/11	0	0.00	0.5	48.30	48.70	-0.5	987	-0.05%
2024/01/08	0	51.80	0	0.00	51.50	0	1,007	0.00%
2024/01/05	0	0.00	0.5	51.20	51.60	-0.5	1,017	-0.05%
2023/12/19	1	52.80	0	0.00	52.90	1	1,025	0.10%
2023/12/18	1	53.50	0	0.00	53.40	1	1,020	0.10%
2023/12/15	0	54.20	0	0.00	54.10	0	1,016	0.00%
2023/12/14	0	55.50	0	0.00	54.90	0	1,026	0.00%
2023/12/13	1	54.50	1	54.10	54.20	0	1,024	0.00%
2023/12/08	1	55.50	0	0.00	55.10	1	1,012	0.10%
2023/12/07	0	0.00	1	55.70	55.90	-1	998	-0.10%
2023/12/06	1	58.00	1	58.10	56.80	0	981	0.00%
2023/12/05	2.4	57.40	1	57.80	57.40	1.4	958	0.14%
2023/12/04	0.4	57.90	2	58.00	58.20	-1.6	895	-0.18%
2023/11/30	1	55.80	1	55.80	55.70	0	862	0.00%
2023/11/28	0	0.00	1.5	54.96	55.30	-1.5	902	-0.16%
2023/11/24	6.4	55.81	8.3	55.00	54.90	-1.9	869	-0.22%
2023/11/22	0.2	53.20	0	0.00	53.20	0.2	724	0.03%
2023/11/14	0	0.00	0.5	51.70	52.00	-0.5	701	-0.07%
2023/11/06	1.4	54.12	1	54.60	53.80	0.4	693	0.05%
2023/11/03	0	0.00	2	53.75	53.70	-2	675	-0.30%
2023/11/01	1	52.00	2	52.40	51.90	-1	660	-0.15%
2023/10/25	1	53.50	0	0.00	53.90	1	651	0.15%
2023/10/24	0.4	54.50	1	54.20	52.60	-0.6	638	-0.10%
2023/10/20	1	51.70	5	52.20	52.00	-4	633	-0.63%
2023/10/18	1.3	52.38	0	0.00	52.50	1.3	648	0.20%
2023/10/16	0	0.00	2	53.70	52.60	-2	630	-0.32%
2023/10/13	0	0.00	1	52.70	52.80	-1	616	-0.16%
2023/10/12	1.6	52.90	0	0.00	52.60	1.6	624	0.25%
2023/10/11	0.4	51.90	1	52.30	51.60	-0.6	609	-0.10%
2023/09/26	0	0.00	2	49.50	49.30	-2	648	-0.31%
2023/09/21	1	49.90	0	0.00	49.85	1	652	0.15%
2023/09/20	1	51.00	0	0.00	50.60	1	652	0.15%
2023/09/19	2	51.70	0	0.00	51.50	2	653	0.31%
2023/09/18	0	0.00	2	51.75	51.60	-2	640	-0.31%
2023/09/14	1	51.00	0	0.00	50.90	1	636	0.16%
2023/09/08	1	51.00	0	0.00	50.30	1	651	0.15%
2023/09/07	1	52.00	1	52.20	51.60	0	655	0.00%
2023/09/06	0	0.00	1	52.20	52.10	-1	649	-0.15%
2023/09/05	0	0.00	2	51.30	51.80	-2	616	-0.32%
2023/09/04	1	51.80	3	51.33	52.00	-2	606	-0.33%
2023/09/01	2	49.80	1	51.00	51.40	1	579	0.17%
2023/08/25	0	0.00	2	47.10	47.10	-2	546	-0.37%
2023/08/22	1	47.15	0	0.00	47.15	1	561	0.18%
2023/08/18	0	47.95	0	0.00	47.25	0	565	0.00%
2023/08/17	1	46.85	0	0.00	48.05	1	569	0.18%
2023/08/14	3	46.67	1	47.90	46.00	2	575	0.35%
2023/08/10	0	0.00	1	49.20	49.00	-1	579	-0.17%
2023/08/08	1	50.50	0	0.00	50.30	1	594	0.17%
2023/08/04	1	49.45	0	0.00	49.50	1	604	0.17%
2023/08/02	0	0.00	1	51.20	50.00	-1	607	-0.16%
2023/08/01	1	51.90	0	0.00	51.30	1	598	0.17%
2023/07/31	4	51.25	0	0.00	51.20	4	595	0.67%
2023/07/27	3	51.60	0	0.00	51.20	3	603	0.50%
2023/07/26	0	0.00	0.7	53.20	52.90	-0.7	599	-0.11%
2023/07/25	6	53.62	0	0.00	53.60	6	592	1.01%
2023/07/24	3	52.87	2	52.60	53.20	1	570	0.18%
2023/07/19	1	52.70	0	0.00	51.90	1	582	0.17%
2023/07/11	1	51.20	0	0.00	51.50	1	650	0.15%
2023/07/06	0	0.00	3	52.90	52.80	-3	903	-0.33%
2023/07/04	0	0.00	1	54.00	53.70	-1	979	-0.10%
2023/07/03	0	0.00	6	52.83	52.80	-6	963	-0.62%
2023/06/29	0	0.00	1	52.20	52.00	-1	962	-0.10%
2023/06/21	1	52.50	6	52.60	52.50	-5	966	-0.52%
2023/06/20	0	0.00	2.3	52.50	52.30	-2.3	968	-0.24%
2023/06/19	0	0.00	6	52.53	52.50	-6	974	-0.62%
2023/06/16	0	0.00	3	52.70	52.60	-3	978	-0.31%
2023/06/15	0	0.00	13	53.05	53.00	-13	974	-1.33%
2023/06/14	0	0.00	6	54.38	53.50	-6	968	-0.62%
2023/06/13	0	0.00	7	53.80	54.10	-7	967	-0.72%
2023/06/12	0	0.00	20	53.00	52.90	-20	957	-2.09%
2023/06/02	2	53.90	0	0.00	53.70	2	1,004	0.20%
2023/06/01	0	0.00	4	53.40	53.50	-4	1,000	-0.40%
2023/05/31	1	53.50	0	0.00	53.50	1	1,005	0.10%
2023/05/26	1	52.50	0	0.00	52.30	1	1,022	0.10%
2023/05/22	0	0.00	2	52.75	53.00	-2	1,079	-0.19%
2023/05/19	4	52.63	0	0.00	52.00	4	1,104	0.36%
2023/05/18	1	52.30	0	0.00	52.50	1	1,141	0.09%
2023/05/16	11	51.81	0	0.00	51.80	11	1,190	0.92%
2023/05/11	1	53.10	0	0.00	52.60	1	1,196	0.08%
2023/05/09	1	53.50	0	0.00	53.60	1	1,205	0.08%
2023/05/08	1	54.80	0	0.00	54.20	1	1,216	0.08%
2023/04/28	1.6	54.94	0	0.00	54.40	1.6	1,299	0.12%
2023/04/27	0	0.00	1	53.20	53.40	-1	1,294	-0.08%
2023/04/26	2	52.65	6	52.75	53.60	-4	1,294	-0.31%
2023/04/25	1	53.50	3	53.97	53.20	-2	1,290	-0.15%
2023/04/24	4	53.83	1	54.20	53.80	3	1,281	0.23%
2023/04/21	2	54.95	0	0.00	54.40	2	1,268	0.16%
2023/04/20	2	56.40	2	57.00	56.10	0	1,252	0.00%
2023/04/19	1	56.60	0	0.00	56.30	1	1,242	0.08%
2023/04/18	1	58.20	1	58.70	57.40	0	1,230	0.00%
2023/04/17	1	59.00	0	0.00	58.80	1	1,212	0.08%
2023/04/14	0	0.00	1	58.40	58.30	-1	1,196	-0.08%
2023/04/13	6	58.33	1	59.50	58.10	5	1,173	0.43%
2023/04/12	5	59.50	3	59.57	59.10	2	1,133	0.18%
2023/04/11	23	57.95	22	58.58	58.50	1	1,029	0.10%
2023/04/10	3	56.07	14	56.86	57.60	-11	921	-1.19%
2023/03/30	0	0.00	2	53.80	53.50	-2	841	-0.24%
2023/03/29	1	53.30	0	0.00	53.50	1	846	0.12%
2023/03/28	6	54.73	0	0.00	53.60	6	868	0.69%
2023/03/24	1	54.80	1	54.90	54.80	0	879	0.00%
2023/03/22	0	0.00	2	55.50	55.20	-2	879	-0.23%
2023/03/21	0	0.00	5	54.76	54.90	-5	885	-0.56%
2023/03/20	2	53.85	9	54.36	54.20	-7	886	-0.79%
2023/03/16	1	53.00	0	0.00	53.00	1	975	0.10%
2023/03/10	1	54.70	0	0.00	54.80	1	1,081	0.09%
2023/03/09	1	56.70	2	56.20	56.20	-1	1,093	-0.09%
2023/03/08	1	56.80	3	57.27	57.10	-2	1,090	-0.18%
2023/03/07	1	56.80	0	0.00	57.40	1	1,100	0.09%
2023/03/06	0	0.00	5	56.80	56.80	-5	1,120	-0.45%
2023/03/02	4	55.05	0	0.00	55.20	4	1,199	0.33%
2023/02/24	5	56.10	0	0.00	55.90	5	1,210	0.41%
2023/02/22	0	0.00	5	56.08	56.10	-5	1,209	-0.41%
2023/02/21	4	57.15	0	0.00	56.90	4	1,215	0.33%
2023/02/20	2	57.95	1	58.10	57.80	1	1,216	0.08%
2023/02/17	2	58.40	4	58.25	58.50	-2	1,207	-0.17%
2023/02/16	0	0.00	5	57.80	57.90	-5	1,202	-0.42%
2023/02/15	5	57.18	0	0.00	57.50	5	1,201	0.42%
2023/02/14	1	55.90	0	0.00	55.40	1	1,178	0.08%
2023/02/13	2	55.20	0	0.00	55.30	2	1,201	0.17%
2023/02/10	1	55.00	0	0.00	54.50	1	1,230	0.08%
2023/02/09	1	56.00	0	0.00	56.10	1	1,228	0.08%
2023/02/08	4	57.35	0	0.00	57.00	4	1,232	0.32%
2023/02/07	16	56.94	0	0.00	57.30	16	1,247	1.28%
2023/02/06	0	0.00	4	57.55	56.90	-4	1,263	-0.32%
2023/02/03	1	57.00	0	0.00	56.50	1	1,273	0.08%
2023/02/02	3	57.10	14	57.21	57.10	-11	1,271	-0.87%
2023/02/01	0.3	57.00	4	56.30	57.10	-3.7	1,255	-0.29%
2023/01/30	0	0.00	3	54.37	54.50	-3	1,223	-0.25%
2023/01/16	0	0.00	1	52.20	51.90	-1	1,226	-0.08%
2023/01/13	1	52.10	0	0.00	52.00	1	1,246	0.08%
2023/01/10	1	53.10	0	0.00	53.10	1	1,289	0.08%
2023/01/09	0	0.00	1	54.20	54.20	-1	1,305	-0.08%
2023/01/04	0	0.00	20	53.70	53.80	-20	1,372	-1.46%
2023/01/03	1	53.30	0	0.00	53.20	1	1,390	0.07%
2022/12/28	1	52.90	0	0.00	52.70	1	1,491	0.07%
2022/12/20	3	53.63	0	0.00	53.30	3	1,696	0.18%
2022/12/19	3	55.63	1	55.60	55.60	2	1,708	0.12%
2022/12/16	2	56.80	1	56.30	56.40	1	1,718	0.06%
2022/12/15	0	0.00	1	57.60	57.70	-1	1,716	-0.06%
2022/12/14	1	57.40	0	0.00	57.50	1	1,719	0.06%
2022/12/13	4	57.25	3	57.80	56.90	1	1,730	0.06%
2022/12/12	1	57.80	7.1	57.80	57.60	-6.1	1,741	-0.35%
2022/12/09	5	59.64	0	0.00	58.30	5	1,755	0.28%
2022/12/08	1.1	59.00	4	59.35	59.30	-3	1,734	-0.17%
2022/12/07	6	55.92	10	56.86	55.70	-4	1,692	-0.24%
2022/12/06	3	57.93	2	58.50	57.80	1	1,687	0.06%
2022/12/05	9	59.73	1	59.50	59.50	8	1,694	0.47%
2022/12/02	8	59.50	8	59.50	59.50	0	1,695	0.00%
2022/12/01	8	58.78	1	58.80	58.20	7	1,696	0.41%
2022/11/30	5	58.28	4	58.15	58.10	1	1,798	0.06%
2022/11/29	2	58.10	0	0.00	58.10	2	1,865	0.11%
2022/11/28	6	58.50	0	0.00	58.00	6	1,920	0.31%
2022/11/25	2	59.40	10	58.80	58.10	-8	2,006	-0.40%
2022/11/24	0	0.00	5	55.00	56.00	-5	1,997	-0.25%
2022/11/23	4	55.60	0	0.00	55.10	4	2,270	0.18%
2022/11/21	0	0.00	10	56.36	56.10	-10	2,618	-0.38%
2022/11/17	1	58.00	0	0.00	58.20	1	2,659	0.04%
2022/11/15	0	0.00	1	57.10	57.50	-1	2,685	-0.04%
2022/11/14	1	56.70	3	56.80	56.70	-2	2,733	-0.07%
2022/11/11	6	57.13	6	56.67	56.30	0	2,765	0.00%
2022/11/09	3	57.90	5	57.66	57.00	-2	2,779	-0.07%
2022/11/08	5	58.90	0	0.00	57.10	5	2,810	0.18%
2022/11/07	1	58.40	0	0.00	58.00	1	2,820	0.04%
2022/11/03	1	56.80	2	57.50	57.30	-1	2,935	-0.03%
2022/11/02	1	55.40	0	0.00	56.00	1	3,001	0.03%
2022/11/01	1	53.30	0	0.00	55.10	1	3,006	0.03%
2022/10/31	20	53.40	1	53.80	53.60	19	3,010	0.63%
2022/10/27	0	0.00	1	52.60	54.30	-1	3,068	-0.03%
2022/10/26	1	52.00	0	0.00	52.00	1	3,203	0.03%
2022/10/25	2	52.10	0	0.00	52.20	2	3,247	0.06%
2022/10/21	1	52.00	0	0.00	52.00	1	3,275	0.03%
2022/10/20	1	53.00	0	0.00	53.50	1	3,290	0.03%
2022/10/19	1	55.20	0	0.00	54.80	1	3,334	0.03%
2022/10/18	2	56.25	0	0.00	56.10	2	3,350	0.06%
2022/10/17	3	54.80	4	53.85	55.80	-1	3,397	-0.03%
2022/10/14	2	56.20	1	56.70	56.60	1	3,414	0.03%
2022/10/13	0	0.00	2	54.35	53.00	-2	3,438	-0.06%
2022/10/11	3	58.67	1	58.50	57.40	2	3,473	0.06%
2022/10/07	3	60.60	1	61.50	59.90	2	3,543	0.06%
2022/10/06	7	59.04	4	58.93	59.40	3	3,525	0.09%
2022/10/05	0	0.00	4	59.10	58.30	-4	3,555	-0.11%
2022/10/04	2	58.70	10	59.00	59.30	-8	3,573	-0.22%
2022/10/03	1	56.70	9	57.56	57.50	-8	3,582	-0.22%
2022/09/30	6	51.92	2	54.10	55.70	4	3,675	0.11%
2022/09/29	2	55.50	15	55.67	55.50	-13	3,732	-0.35%
2022/09/28	9	55.91	5	55.60	54.00	4	3,746	0.11%
2022/09/26	4	56.78	21	58.16	56.50	-17	3,739	-0.45%
2022/09/23	5	60.60	0	0.00	60.30	5	3,763	0.13%
2022/09/22	0	0.00	1	62.00	62.00	-1	3,776	-0.03%
2022/09/21	0	0.00	2	61.70	61.30	-2	3,785	-0.05%
2022/09/20	8	61.01	9	61.81	62.10	-1	3,807	-0.03%
2022/09/19	4	60.00	4	59.60	59.60	0	3,835	0.00%
2022/09/15	2	63.30	6	62.85	62.70	-4	3,874	-0.10%
2022/09/14	2	62.30	2	62.60	63.40	0	3,929	0.00%
2022/09/13	7	64.03	0	0.00	63.80	7	3,959	0.18%
2022/09/12	3	63.70	9	63.86	64.00	-6	4,009	-0.15%
2022/09/08	4	62.43	4	62.90	63.40	0	4,031	0.00%
2022/09/07	11	61.74	2	62.00	62.20	9	4,061	0.22%
2022/09/06	16	63.40	11	62.35	61.70	5	4,059	0.12%
2022/09/05	8	67.88	4	67.65	66.80	4	3,998	0.10%
2022/09/02	7	67.27	6	67.42	67.60	1	3,988	0.03%
2022/09/01	11	67.01	5	67.54	66.90	6	4,277	0.14%
2022/08/31	6	66.58	3	66.97	67.00	3	4,229	0.07%
2022/08/30	19	66.73	19	67.89	67.50	0	4,282	0.00%
2022/08/29	6	65.88	8	65.93	67.10	-2	4,095	-0.05%
2022/08/26	30	66.28	81	67.40	67.90	-51	4,048	-1.26%
2022/08/25	10	62.77	6	63.15	63.90	4	3,867	0.10%
2022/08/24	2	61.50	1	61.70	61.60	1	3,951	0.03%
2022/08/23	6	61.85	3	61.90	62.50	3	4,030	0.07%
2022/08/22	8	61.80	5	61.74	61.30	3	4,272	0.07%
2022/08/19	17	64.39	8	63.91	63.50	9	4,641	0.19%
2022/08/18	1	63.20	5	63.30	64.70	-4	4,942	-0.08%
2022/08/17	2	64.55	3	64.17	63.90	-1	4,933	-0.02%
2022/08/16	13	64.55	1	64.60	64.50	12	4,932	0.24%
2022/08/15	5	65.40	7	65.16	65.10	-2	4,910	-0.04%
2022/08/12	2	63.40	3	63.17	64.60	-1	4,905	-0.02%
2022/08/11	7	64.03	4.1	63.75	63.30	3	4,915	0.06%
2022/08/10	4.1	63.85	4	63.43	63.40	0.1	4,972	0.00%
2022/08/09	2	61.00	16	60.71	61.70	-14	4,930	-0.28%
2022/08/08	17	58.35	0	0.00	58.50	17	4,971	0.34%
2022/08/05	2	59.40	11	58.94	59.40	-9	4,972	-0.18%
2022/08/04	6	56.68	0	0.00	57.60	6	5,022	0.12%
2022/08/03	4	56.60	6	56.40	56.70	-2	5,094	-0.04%
2022/08/02	17	58.53	1	63.00	58.00	16	5,094	0.31%
2022/08/01	2	64.45	2	64.15	64.40	0	5,074	0.00%
2022/07/29	1	64.70	1	64.20	64.20	0	5,079	0.00%
2022/07/27	2	63.95	5	63.50	64.20	-3	5,163	-0.06%
2022/07/26	6	64.80	3	66.10	64.60	3	5,189	0.06%
2022/07/25	0	0.00	0.1	64.80	66.50	-0.1	5,201	0.00%
2022/07/22	1	67.00	5	65.36	64.50	-4	5,287	-0.08%
2022/07/21	0	0.00	2	65.15	65.70	-2	5,437	-0.04%
2022/07/20	1	64.90	4	66.25	64.30	-3	5,612	-0.05%
2022/07/19	5	65.24	10	65.90	65.40	-5	5,693	-0.09%
2022/07/18	2	65.00	4.3	64.32	65.30	-2.3	5,798	-0.04%
2022/07/15	8.2	64.21	18	63.02	64.80	-9.8	6,115	-0.16%
2022/07/14	5	61.06	3	62.03	62.50	2	6,175	0.03%
2022/07/13	2.1	61.32	4	61.58	60.30	-1.9	6,449	-0.03%
2022/07/12	5	60.46	1	59.80	59.80	4	6,687	0.06%
2022/07/11	2	62.10	0	0.00	62.00	2	6,828	0.03%
2022/07/08	7	61.57	6.1	61.89	61.60	0.9	7,490	0.01%
2022/07/07	54.1	57.60	39	57.93	60.70	15.1	8,395	0.18%
2022/07/06	5	55.34	1.5	54.62	55.30	3.5	8,777	0.04%
2022/07/05	1	54.80	2	54.80	55.80	-1	9,221	-0.01%
2022/07/04	8	54.19	0	0.00	53.70	8	9,515	0.08%
2022/07/01	1.1	57.76	1.9	54.26	54.00	-0.8	9,539	-0.01%
2022/06/29	1	61.40	0	0.00	61.40	1	9,548	0.01%
2022/06/27	1.1	61.26	7	61.23	62.20	-5.9	9,604	-0.06%
2022/06/24	1	58.70	0	0.00	58.70	1	9,838	0.01%
2022/06/23	4	60.20	88	58.78	59.00	-84	9,985	-0.84%
2022/06/22	2	61.15	2.4	61.38	60.00	-0.4	9,979	0.00%
2022/06/21	0	0.00	7	63.21	63.80	-7	9,996	-0.07%
2022/06/20	12	64.67	10	61.83	60.90	2	9,971	0.02%
2022/06/17	0	0.00	1	63.90	65.80	-1	9,909	-0.01%
2022/06/15	8	67.20	8	66.53	65.90	0	9,815	0.00%
2022/06/14	2	65.70	0	0.00	67.10	2	9,787	0.02%
2022/06/13	14	67.25	13	66.92	66.20	1	9,731	0.01%
2022/06/10	53.4	68.85	15	68.65	68.60	38.4	9,675	0.40%
2022/06/09	178	67.28	203	67.31	67.50	-25	9,317	-0.27%	大買/大賣/
2022/06/08	14	66.41	10	66.30	66.90	4	9,253	0.04%
2022/06/07	8	66.30	2	65.60	66.60	6	9,139	0.07%
2022/06/06	0	0.00	6	65.00	65.00	-6	9,048	-0.07%
2022/06/02	3	64.10	23	65.10	63.90	-20	9,019	-0.22%
2022/06/01	7	67.57	11	67.53	65.80	-4	8,956	-0.04%
2022/05/31	37	66.59	14	66.49	66.00	23	8,845	0.26%
2022/05/30	21	66.11	20	67.16	67.10	1	8,775	0.01%
2022/05/27	60.4	64.22	17.1	65.54	65.60	43.3	8,519	0.51%
2022/05/26	34.1	63.34	21	64.17	62.40	13.1	8,117	0.16%
2022/05/25	1	59.30	7	59.24	59.80	-6	7,760	-0.08%
2022/05/24	11	59.43	82	57.83	57.10	-71	7,742	-0.92%
2022/05/23	21	59.66	22	59.19	59.00	-1	7,744	-0.01%
2022/05/20	0	0.00	1	59.90	59.30	-1	7,865	-0.01%
2022/05/19	10	59.00	15	59.23	59.50	-5	7,835	-0.06%
2022/05/18	9.2	59.18	10	59.83	59.00	-0.8	7,786	-0.01%
2022/05/17	12	56.94	5.1	57.28	57.80	6.9	7,683	0.09%
2022/05/16	21.1	56.73	45	55.93	57.00	-23.9	7,643	-0.31%
2022/05/13	11	53.61	0	0.00	53.70	11	7,512	0.15%
2022/05/12	51	54.67	11	53.15	52.70	40	7,495	0.53%
2022/05/11	49	56.72	0	0.00	55.00	49	7,419	0.66%
2022/05/10	0	0.00	2	56.85	56.50	-2	7,340	-0.03%
2022/05/09	4	59.65	7	58.77	57.30	-3	7,300	-0.04%
2022/05/06	1	61.10	0	0.00	61.60	1	7,191	0.01%
2022/05/05	6	63.30	2	64.10	63.50	4	7,146	0.06%
2022/05/04	2	62.20	1	62.50	62.00	1	7,084	0.01%
2022/05/03	0	0.00	2	61.50	61.70	-2	7,054	-0.03%
2022/04/29	127	63.31	122	62.50	62.40	5	7,021	0.07%	大買/大賣/
2022/04/28	5	63.64	7	63.99	62.70	-2	6,981	-0.03%
2022/04/27	9	63.49	3	63.07	62.70	6	6,875	0.09%
2022/04/26	8	66.08	8	67.33	68.00	0	6,673	0.00%
2022/04/25	2	64.85	3	64.40	63.60	-1	6,488	-0.02%
2022/04/22	27	68.26	3.1	70.00	67.50	24	6,385	0.38%
2022/04/21	13.1	71.81	14	72.08	71.50	-1	6,297	-0.02%
2022/04/20	3	69.60	0	0.00	69.70	3	5,970	0.05%
2022/04/19	42	69.70	41	70.49	69.20	1	5,891	0.02%
2022/04/18	9	69.89	11	69.85	67.40	-2	5,820	-0.03%
2022/04/15	4	73.65	9	73.73	74.00	-5	5,625	-0.09%
2022/04/14	220	74.44	176.1	75.76	75.50	44	5,488	0.80%	大買/大賣/
2022/04/13	21.1	73.59	16.1	73.29	73.60	5	4,810	0.10%
2022/04/12	5.1	70.27	17	71.47	73.20	-12	3,814	-0.31%
2022/04/11	8	67.69	19	67.74	66.60	-11	3,420	-0.32%
2022/04/08	27	65.48	60.4	65.93	66.50	-33.4	3,033	-1.10%
2022/04/07	3	62.50	0	0.00	60.50	3	2,749	0.11%
2022/04/06	132	62.81	131	63.36	64.00	1	2,757	0.04%	大買/大賣/
2022/03/31	0	0.00	1	62.10	61.80	-1	3,164	-0.03%
2022/03/30	5	63.70	5	62.00	62.20	0	3,560	0.00%
2022/03/29	54	63.06	53	62.48	62.30	1	3,528	0.03%
2022/03/28	6	60.57	10	59.42	63.20	-4	3,308	-0.12%
2022/03/25	1	59.90	3	58.60	59.20	-2	3,167	-0.06%
2022/03/24	5	59.40	2	59.15	59.70	3	3,156	0.10%
2022/03/23	0	0.00	2	57.50	57.20	-2	3,127	-0.06%
2022/03/22	0	0.00	2	56.55	56.60	-2	3,194	-0.06%
2022/03/15	1	52.50	0	0.00	51.80	1	3,713	0.03%
2022/03/10	2	54.80	0	0.00	54.80	2	4,180	0.05%
2022/03/04	0	0.00	2	56.65	57.10	-2	5,817	-0.03%
2022/03/03	1	57.70	2	58.10	56.50	-1	6,041	-0.02%
2022/02/24	2	55.65	1	54.90	54.30	1	8,038	0.01%
2022/02/23	1	57.30	1	57.50	57.80	0	8,417	0.00%
2022/02/22	9	58.98	7	58.54	57.80	2	8,484	0.02%
2022/02/21	5	56.70	1	56.40	56.80	4	8,570	0.05%
2022/02/18	1	55.10	0	0.00	55.40	1	8,788	0.01%
2022/02/17	0	0.00	1	55.00	55.30	-1	9,146	-0.01%
2022/02/16	0	0.00	1	55.40	55.10	-1	9,220	-0.01%
2022/02/10	1	56.80	5	56.84	56.70	-4	9,265	-0.04%
2022/02/08	0	0.00	1	56.50	57.40	-1	9,285	-0.01%
2022/01/25	5	53.92	2	55.30	53.20	3	9,462	0.03%
2022/01/24	0	0.00	1	54.20	55.90	-1	9,534	-0.01%
2022/01/21	2	55.55	0	0.00	54.40	2	9,649	0.02%
2022/01/20	1	56.70	0	0.00	57.00	1	9,886	0.01%
2022/01/18	1	59.00	3	58.77	58.10	-2	9,997	-0.02%
2022/01/17	1	57.60	0	0.00	57.80	1	10,002	0.01%
2022/01/14	2	56.10	3	56.30	56.00	-1	9,985	-0.01%
2022/01/13	5	58.80	0	0.00	59.30	5	9,945	0.05%
2022/01/12	0	0.00	4	60.70	60.10	-4	9,908	-0.04%
2022/01/11	132	62.73	126	63.64	62.10	6	9,860	0.06%	大買/大賣/
2022/01/10	4	61.23	3	60.20	61.30	1	9,615	0.01%
2022/01/07	3	59.10	5	58.22	58.20	-2	9,535	-0.02%
2022/01/05	8	60.58	0	0.00	60.70	8	9,463	0.08%
2022/01/04	10.2	61.26	0	0.00	61.10	10.2	9,427	0.11%
2022/01/03	2	61.40	0	0.00	61.00	2	9,315	0.02%
2021/12/30	1	63.10	2	63.30	63.10	-1	9,230	-0.01%
2021/12/29	10	63.48	5	63.20	63.80	5	9,202	0.05%
2021/12/28	9	65.77	10.1	65.49	64.30	-1.1	9,157	-0.01%
2021/12/27	18.2	67.34	1	66.20	65.30	17.2	9,033	0.19%
2021/12/24	19.1	68.30	40	69.75	70.90	-20.9	8,684	-0.24%
2021/12/23	4	64.45	1	64.10	64.50	3	8,269	0.04%
2021/12/22	2	63.70	1	63.50	63.50	1	8,247	0.01%
2021/12/21	1	62.50	1	63.00	63.00	0	8,198	0.00%
2021/12/20	1	63.00	1	63.60	63.00	0	8,163	0.00%
2021/12/15	3	66.33	9	67.17	65.70	-6	8,003	-0.07%
2021/12/14	2	64.00	3	64.63	63.30	-1	7,806	-0.01%
2021/12/13	6	65.88	1	65.60	65.60	5	7,737	0.06%
2021/12/10	10	66.65	8	67.33	67.50	2	7,674	0.03%
2021/12/09	5	68.02	2	66.90	66.90	3	7,595	0.04%
2021/12/08	6	68.35	8	68.65	67.50	-2	7,499	-0.03%
2021/12/07	30	70.22	23	69.59	69.00	7	7,420	0.09%
2021/12/06	9	70.90	6	71.60	72.20	3	7,241	0.04%
2021/12/03	4	68.53	2	69.20	69.70	2	7,093	0.03%
2021/12/02	18	71.05	49	70.16	69.40	-31	6,885	-0.45%
2021/12/01	17	64.92	15	66.34	68.70	2	6,133	0.03%
2021/11/30	7	62.26	11	63.92	62.50	-4	5,616	-0.07%
2021/11/29	16	61.12	7	61.57	61.00	9	5,450	0.17%
2021/11/26	21	65.45	30	65.95	64.50	-9	5,219	-0.17%
2021/11/25	8	64.13	8	64.73	63.50	0	4,685	0.00%
2021/11/24	23	64.88	28	64.24	64.40	-5	4,526	-0.11%
2021/11/23	53	63.72	56	63.38	63.60	-3	4,102	-0.07%
2021/11/22	30	58.09	33	58.95	60.90	-3	3,228	-0.09%
2021/11/19	9	53.50	10	54.59	55.40	-1	2,843	-0.04%
2021/11/18	22	57.45	23	55.50	54.60	-1	2,760	-0.04%
2021/11/17	6	55.02	6	55.20	54.60	0	2,557	0.00%
2021/11/16	14	52.48	23	53.99	53.30	-9	2,341	-0.38%
2021/11/15	0	0.00	4	49.50	50.90	-4	2,004	-0.20%
2021/11/12	1	45.80	2	46.20	46.35	-1	1,954	-0.05%
2021/11/10	0	0.00	3	46.27	46.60	-3	2,014	-0.15%
2021/11/09	3	46.58	0	0.00	46.00	3	2,018	0.15%
2021/11/08	3	46.90	8	47.45	46.10	-5	2,002	-0.25%
2021/11/05	9	46.91	1	46.65	46.65	8	2,043	0.39%
2021/11/04	0	0.00	10.1	47.98	47.70	-10.1	2,078	-0.49%
2021/11/03	2	47.10	1	47.75	47.30	1	2,143	0.05%
2021/11/02	10	47.87	0	0.00	49.00	10	2,193	0.46%
2021/11/01	0.1	50.20	0.2	51.00	51.50	-0.1	2,116	0.00%
2021/10/29	0	0.00	5	50.11	49.95	-5	2,034	-0.25%
2021/10/28	7	48.07	75	47.28	48.50	-68	1,901	-3.58%
2021/10/27	1	43.70	1	46.80	47.05	0	1,658	0.00%
2021/10/26	70	43.55	0	0.00	42.80	70	1,606	4.36%
2021/10/20	1	40.80	0	0.00	40.55	1	1,879	0.05%
2021/10/19	0	0.00	2	41.00	40.80	-2	1,998	-0.10%
2021/10/15	0	0.00	1	38.80	39.00	-1	2,275	-0.04%
2021/10/14	1	37.40	1	37.10	37.90	0	2,392	0.00%
2021/10/05	1	37.60	2	36.90	37.70	-1	3,415	-0.03%
2021/10/04	0	0.00	10	37.70	36.20	-10	3,454	-0.29%
2021/10/01	2	39.30	2	39.35	37.80	0	3,540	0.00%
2021/09/30	2	39.60	0	0.00	40.00	2	3,625	0.06%
2021/09/29	2	39.25	0	0.00	39.15	2	3,749	0.05%
2021/09/22	0	0.00	1	42.00	41.55	-1	5,392	-0.02%
2021/09/13	2	43.80	10	43.20	43.60	-8	5,814	-0.14%
2021/09/10	1	44.00	3	44.62	44.10	-2	5,819	-0.03%
2021/09/09	10	41.92	0	0.00	42.30	10	5,797	0.17%
2021/09/08	0	0.00	2	42.85	41.60	-2	5,814	-0.03%
2021/09/06	2	41.75	2	41.90	41.60	0	5,814	0.00%
2021/09/03	0	0.00	10	42.88	42.90	-10	5,824	-0.17%
2021/09/01	2	44.00	0	0.00	44.35	2	5,856	0.03%
2021/08/26	2	45.35	0	0.00	45.60	2	5,970	0.03%
2021/08/25	1	44.90	0	0.00	45.15	1	6,121	0.02%
2021/08/18	0	0.00	15	41.51	44.40	-15	6,187	-0.24%
2021/08/17	1	43.75	4	43.43	41.95	-3	6,245	-0.05%
2021/08/16	5	43.40	0	0.00	43.40	5	6,256	0.08%
2021/08/12	0	0.00	4	47.78	48.45	-4	6,226	-0.06%
2021/08/11	4	49.69	2	49.00	47.95	2	6,256	0.03%
2021/08/10	2	51.30	1	51.10	50.70	1	6,224	0.02%
2021/08/09	17	52.92	16	52.51	50.80	1	6,225	0.02%
2021/08/06	13	52.73	16	52.57	52.40	-3	6,176	-0.05%
2021/08/05	3	51.30	5	51.10	50.70	-2	6,140	-0.03%
2021/08/04	5	50.32	3	49.37	49.55	2	6,171	0.03%
2021/08/02	1	49.50	7	49.70	49.45	-6	6,268	-0.10%
2021/07/30	4	51.35	9	51.30	50.10	-5	6,300	-0.08%
2021/07/29	2	52.00	7	51.63	51.90	-5	6,386	-0.08%
2021/07/28	14	48.70	51	50.01	49.90	-37	6,426	-0.58%
2021/07/27	18	52.95	8	51.58	51.70	10	6,456	0.15%
2021/07/26	11	54.79	15	55.37	54.50	-4	6,436	-0.06%
2021/07/23	7	53.40	8	53.70	53.40	-1	6,387	-0.02%
2021/07/22	25	52.83	6	53.30	53.20	19	6,320	0.30%
2021/07/21	2	49.88	1	51.70	50.00	1	6,182	0.02%
2021/07/20	7	50.82	7	51.83	49.10	0	6,134	0.00%
2021/07/19	6	53.02	5	51.82	52.80	1	6,092	0.02%
2021/07/16	3	53.27	7	52.70	52.50	-4	6,108	-0.07%
2021/07/15	9	52.48	7	52.51	53.10	2	6,083	0.03%
2021/07/14	22	54.49	13	53.55	53.60	9	6,087	0.15%
2021/07/13	35	57.08	19	55.72	53.50	16	5,965	0.27%
2021/07/12	10	55.31	59	54.47	55.20	-49	5,552	-0.88%
2021/07/09	10	52.40	0	0.00	52.00	10	5,479	0.18%
2021/07/08	14	54.31	19	53.48	53.10	-5	5,582	-0.09%
2021/07/07	8	53.30	49	53.34	52.50	-41	5,680	-0.72%
2021/07/06	1	53.80	20	54.01	53.90	-19	5,744	-0.33%
2021/07/05	42	56.28	24	55.62	55.60	18	6,053	0.30%
2021/07/02	16	53.85	7	53.11	53.70	9	5,760	0.16%
2021/07/01	8	53.13	9	52.62	51.80	-1	5,710	-0.02%
2021/06/30	17	53.91	13	53.22	51.70	4	5,613	0.07%
2021/06/29	22	52.29	7	51.84	53.00	15	5,216	0.29%
2021/06/28	0	0.00	5	46.60	48.20	-5	4,931	-0.10%
2021/06/25	4	45.43	3	44.23	45.20	1	4,869	0.02%
2021/06/24	1	43.75	1	42.70	42.65	0	4,807	0.00%
2021/06/23	0	0.00	3	42.92	43.35	-3	4,998	-0.06%
2021/06/21	4	40.34	1	40.25	40.25	3	5,428	0.06%
2021/06/15	0	0.00	1	42.60	42.60	-1	6,967	-0.01%
2021/06/10	1	43.05	0	0.00	42.45	1	7,343	0.01%
2021/06/08	1	42.80	0	0.00	42.60	1	7,884	0.01%
2021/06/07	1	43.35	0	0.00	42.30	1	7,944	0.01%
2021/06/04	4	43.45	30	44.62	43.30	-26	8,120	-0.32%
2021/06/03	1	46.00	1	45.20	45.40	0	8,179	0.00%
2021/06/02	67	45.71	10	45.20	46.00	57	8,309	0.69%
2021/06/01	0	0.00	2	43.65	44.85	-2	8,976	-0.02%
2021/05/27	1	39.70	0	0.00	39.70	1	9,565	0.01%
2021/05/25	3	41.07	0	0.00	40.90	3	9,802	0.03%
2021/05/24	0	0.00	14	37.95	40.35	-14	9,804	-0.14%
2021/05/21	11	37.64	1	37.70	37.70	10	9,889	0.10%
2021/05/19	2	37.75	2	38.30	38.80	0	10,537	0.00%
2021/05/17	1	33.60	0	0.00	33.60	1	10,660	0.01%
2021/05/13	0	0.00	11	39.28	39.25	-11	11,093	-0.10%
2021/05/12	0	0.00	2	37.88	37.65	-2	11,148	-0.02%
2021/05/11	0	0.00	1	41.55	40.05	-1	11,112	-0.01%
2021/05/10	11	45.59	3	44.65	44.05	8	11,098	0.07%
2021/05/07	5	45.08	0	0.00	47.05	5	11,149	0.04%
2021/05/06	21	46.01	0	0.00	44.75	21	11,378	0.18%
2021/05/05	0	0.00	11	47.07	46.30	-11	11,324	-0.10%
2021/05/04	0	0.00	1	41.80	42.85	-1	11,257	-0.01%
2021/05/03	11	47.34	3	46.67	45.90	8	11,200	0.07%
2021/04/29	1	48.15	15	46.65	46.50	-14	11,190	-0.13%
2021/04/28	0	0.00	14	49.56	49.05	-14	11,251	-0.12%
2021/04/27	11	49.95	7	50.89	49.60	4	11,282	0.04%
2021/04/26	3	51.57	0	0.00	50.90	3	11,428	0.03%
2021/04/23	7	50.49	1	51.80	51.80	6	11,440	0.05%
2021/04/22	0	0.00	9	49.28	48.35	-9	11,440	-0.08%
2021/04/20	2	55.20	2	53.70	52.70	0	11,510	0.00%
2021/04/19	22	51.56	22	53.38	52.80	0	11,599	0.00%
2021/04/16	31	54.42	10	53.70	53.30	21	12,033	0.17%
2021/04/15	4	56.18	1	56.20	53.90	3	12,196	0.02%
2021/04/14	1	54.90	12	52.50	54.30	-11	12,283	-0.09%
2021/04/13	0	0.00	19	57.51	54.00	-19	12,165	-0.16%
2021/04/12	9	56.90	13	57.00	57.80	-4	12,098	-0.03%
2021/04/09	40	56.84	83.8	56.73	55.00	-43.8	11,967	-0.37%
2021/04/08	1	53.00	4	53.08	53.60	-3	11,780	-0.03%
2021/04/07	1	48.75	5	47.80	48.75	-4	11,697	-0.03%
2021/04/06	2	47.50	1	48.00	47.00	1	11,563	0.01%
2021/04/01	3	46.17	26	45.76	46.65	-23	11,490	-0.20%
2021/03/31	1	45.50	2	45.58	45.65	-1	11,387	-0.01%
2021/03/30	2	47.50	7	47.09	46.30	-5	11,287	-0.04%
2021/03/29	9	46.44	10	46.44	46.30	-1	11,174	-0.01%
2021/03/26	14	48.09	13	47.87	47.10	1	11,115	0.01%
2021/03/25	8	46.41	7	46.64	47.05	1	10,893	0.01%
2021/03/24	10	46.78	8	47.51	45.75	2	10,731	0.02%
2021/03/23	30	45.78	10	45.04	44.65	20	10,402	0.19%
2021/03/22	13	46.64	134	46.62	47.30	-121	10,138	-1.19%	大賣/鉅額交易
2021/03/19	64	40.63	34	42.73	44.00	30	9,616	0.31%
2021/03/18	85	40.81	114	40.01	40.00	-29	9,244	-0.31%	大賣/
2021/03/17	22	39.29	18	39.76	40.00	4	8,766	0.05%
2021/03/16	3	35.82	0	0.00	36.40	3	8,468	0.04%
2021/03/15	124	35.24	84	35.93	36.00	40	8,353	0.48%	大買/
2021/03/12	11	34.03	6	34.36	34.60	5	8,105	0.06%
2021/03/11	2	31.65	30	31.80	32.20	-28	7,787	-0.36%
2021/03/10	35	32.00	3	31.70	32.00	32	7,704	0.42%
2021/03/09	30	30.40	3	30.40	30.75	27	7,531	0.36%
2021/03/08	14	29.85	7	30.11	29.85	7	7,595	0.09%
2021/03/05	148	32.89	52	31.72	30.30	96	7,445	1.29%	大買/
2021/03/04	12	32.05	20	31.93	32.65	-8	6,603	-0.12%
2021/03/03	4	29.90	0	0.00	29.70	4	6,167	0.06%
2021/03/02	2	29.20	2	29.20	29.00	0	6,055	0.00%
2021/02/26	26	29.46	7	29.07	29.10	19	5,976	0.32%
2021/02/25	0	0.00	1	28.10	27.70	-1	5,739	-0.02%
2021/02/24	2	28.55	0	0.00	28.00	2	5,692	0.04%
2021/02/23	13	28.52	12	28.71	28.60	1	5,610	0.02%
2021/02/22	167	29.71	176.1	30.57	29.90	-9.1	5,484	-0.17%	大買/大賣/
2021/02/19	18	27.40	16	28.24	28.50	2	5,051	0.04%
2021/02/18	6	25.75	5	25.23	25.95	1	4,792	0.02%
2021/02/17	0	0.00	1	24.35	24.70	-1	4,662	-0.02%
2021/02/05	35	24.37	17	24.33	23.80	18	4,594	0.39%
2021/02/04	40	24.76	16	24.87	24.70	24	4,499	0.53%
2021/02/03	0	0.00	8	24.43	24.60	-8	4,052	-0.20%
2021/01/29	7	23.26	0	0.00	23.00	7	3,824	0.18%
2021/01/28	8	24.15	13	24.42	24.15	-5	3,743	-0.13%
2021/01/27	1	23.55	6	23.70	23.75	-5	3,454	-0.14%
2021/01/26	0	0.00	1	23.30	22.60	-1	3,390	-0.03%
2021/01/22	7	23.39	0	0.00	23.45	7	3,311	0.21%
2021/01/21	13	23.94	0	0.00	23.80	13	3,261	0.40%
2021/01/20	2	23.05	7	23.77	22.40	-5	3,108	-0.16%
2021/01/19	1	24.00	19	24.22	24.30	-18	3,019	-0.60%
2021/01/18	10	23.00	2	21.85	23.00	8	2,828	0.28%
2021/01/15	6	22.69	0	0.00	22.15	6	2,825	0.21%
2021/01/14	5	23.32	0	0.00	23.15	5	2,767	0.18%
2021/01/13	11	24.97	21	24.80	23.70	-10	2,698	-0.37%
2021/01/12	130	25.45	117	24.64	23.75	13	2,586	0.50%	大買/大賣/
2021/01/11	198	25.25	198	25.65	25.90	0	2,403	0.00%	大買/大賣/
2021/01/08	14	23.19	53	23.80	23.80	-39	1,892	-2.06%
2021/01/07	3	21.33	16	21.62	21.65	-13	1,690	-0.77%
2021/01/06	10	20.15	15	20.35	19.70	-5	1,515	-0.33%
2021/01/05	28	20.73	23	20.98	20.25	5	1,476	0.34%
2021/01/04	0	0.00	13	19.92	20.10	-13	1,344	-0.97%
2020/12/31	25	20.43	6	20.45	20.15	19	1,318	1.44%
2020/12/30	1	19.55	4	19.63	19.55	-3	1,064	-0.28%
2020/12/25	1	18.85	0	0.00	18.80	1	1,001	0.10%
2020/12/23	4	18.70	1	18.75	18.80	3	995	0.30%
2020/12/22	2	18.93	20	19.30	18.70	-18	1,008	-1.79%
2020/12/18	2	18.95	1	18.60	18.65	1	964	0.10%
2020/12/08	22	19.28	0	0.00	19.20	22	1,091	2.02%
2020/12/04	0	0.00	1	19.65	19.65	-1	1,086	-0.09%
2020/12/03	3	19.73	3	19.77	19.60	0	1,091	0.00%
2020/12/02	13	20.47	10	20.43	20.05	3	1,096	0.27%
2020/11/23	0	0.00	1	19.00	18.95	-1	1,275	-0.08%
2020/11/18	0	0.00	1	18.65	18.55	-1	1,412	-0.07%
2020/11/12	1	18.45	0	0.00	18.50	1	2,091	0.05%
2020/11/02	0	0.00	5	17.60	17.50	-5	2,420	-0.21%
2020/10/23	1	19.90	1	19.65	19.75	0	2,516	0.00%
2020/10/21	1	19.05	9	18.91	19.10	-8	2,462	-0.32%
2020/10/19	0	0.00	10	18.60	18.50	-10	2,505	-0.40%
2020/09/30	1	17.95	0	0.00	18.15	1	3,267	0.03%
2020/09/29	11	18.05	18	17.90	17.90	-7	3,427	-0.20%
2020/09/25	5	18.25	0	0.00	17.80	5	3,508	0.14%
2020/09/22	1	19.30	0	0.00	19.25	1	3,507	0.03%
2020/09/21	0	0.00	5	20.00	19.65	-5	3,505	-0.14%
2020/09/18	15	19.79	0	0.00	19.70	15	3,495	0.43%
2020/09/17	0	0.00	9	19.37	20.30	-9	3,408	-0.26%
2020/09/16	3	19.07	7	19.10	19.10	-4	3,369	-0.12%
2020/09/15	2	18.80	3	19.07	18.75	-1	3,359	-0.03%
2020/09/14	0	0.00	2	18.90	18.75	-2	3,364	-0.06%
2020/09/11	2	18.60	29	18.60	18.50	-27	3,366	-0.80%
2020/09/10	15	18.85	14	19.30	18.75	1	3,366	0.03%
2020/09/09	9	19.02	0	0.00	19.25	9	3,433	0.26%
2020/09/08	6	19.61	5	19.40	19.25	1	3,446	0.03%
2020/09/07	11	20.19	0	0.00	19.90	11	3,435	0.32%
2020/09/04	18	20.77	0	0.00	20.60	18	3,416	0.53%
2020/09/03	0	0.00	8	21.04	21.25	-8	3,396	-0.24%
2020/09/02	7	21.37	14	21.34	21.00	-7	3,374	-0.21%
2020/08/31	3	20.07	7	20.21	20.45	-4	3,376	-0.12%
2020/08/28	5	18.90	5	19.30	19.45	0	3,241	0.00%
2020/08/27	1	19.40	5	19.35	19.05	-4	3,209	-0.12%
2020/08/26	2	19.55	3	18.82	19.50	-1	3,200	-0.03%
2020/08/25	2	18.70	0	0.00	18.70	2	3,153	0.06%
2020/08/21	0	0.00	1	19.20	18.90	-1	3,077	-0.03%
2020/08/20	6	18.68	1	18.70	18.65	5	3,028	0.17%
2020/08/19	10	20.97	35	21.54	20.70	-25	2,986	-0.84%
2020/08/18	3	20.47	87	20.89	21.15	-84	2,624	-3.20%
2020/08/17	1	19.00	10	19.20	19.25	-9	2,445	-0.37%
2020/08/14	0	0.00	5	19.30	19.10	-5	2,428	-0.21%
2020/08/13	29	18.98	0	0.00	18.80	29	2,389	1.21%
2020/08/12	3	18.55	2	19.20	19.20	1	2,342	0.04%
2020/08/11	8	19.13	1	19.25	18.40	7	2,284	0.31%
2020/08/07	0	0.00	3	18.00	18.30	-3	2,169	-0.14%
2020/08/05	0	0.00	3	18.60	18.60	-3	2,165	-0.14%
2020/08/04	5	18.20	0	0.00	18.35	5	2,099	0.24%
2020/07/29	4	16.80	0	0.00	17.20	4	2,157	0.19%
2020/07/28	1	17.35	0	0.00	16.90	1	2,245	0.04%
2020/07/27	3	17.55	1	17.55	17.40	2	2,321	0.09%
2020/07/24	5	18.00	5	18.50	17.85	0	2,338	0.00%
2020/07/23	1	18.70	0	0.00	18.70	1	2,335	0.04%
2020/07/22	6	18.81	2	18.75	19.00	4	2,319	0.17%
2020/07/21	15	19.45	25	19.44	19.30	-10	2,253	-0.44%
2020/07/20	0	0.00	12	18.62	18.70	-12	1,918	-0.63%
2020/07/17	10	17.60	0	0.00	17.50	10	1,886	0.53%
2020/07/14	11	18.98	5	19.21	18.05	6	1,850	0.32%
2020/07/13	0	0.00	2	18.30	18.35	-2	1,729	-0.12%
2020/07/09	0	0.00	3	18.43	18.00	-3	1,714	-0.17%
2020/07/08	9	19.08	3	19.13	19.10	6	1,666	0.36%
2020/06/30	5	17.00	5	17.00	17.00	0	1,418	0.00%
2020/06/29	2	16.85	0	0.00	16.95	2	1,417	0.14%
2020/06/16	2	17.80	0	0.00	17.60	2	1,434	0.14%
2020/06/11	0	0.00	15	17.20	17.20	-15	1,355	-1.11%
2020/06/08	9	18.38	8	18.18	17.95	1	1,367	0.07%
2020/06/05	6	18.40	7	19.07	18.20	-1	1,342	-0.07%
2020/06/02	0	0.00	2	17.35	17.40	-2	1,220	-0.16%
2020/05/27	2	17.88	0	0.00	17.50	2	1,233	0.16%
2020/05/26	0	0.00	6	17.55	17.90	-6	1,272	-0.47%
2020/04/30	31	17.90	12	18.12	18.20	19	2,029	0.94%
2020/04/29	1	16.55	7	16.55	16.55	-6	1,954	-0.31%
2020/04/27	0	0.00	1	14.65	14.65	-1	1,914	-0.05%
2020/04/21	0	0.00	10	13.72	13.75	-10	1,923	-0.52%
2020/04/20	1	14.55	0	0.00	14.55	1	1,942	0.05%
2020/04/17	0	0.00	1	14.80	14.50	-1	1,950	-0.05%
2020/04/16	1	14.50	0	0.00	14.50	1	1,939	0.05%
2020/04/15	10	14.90	0	0.00	14.85	10	1,942	0.51%
2020/04/14	0	0.00	1	14.05	13.95	-1	1,906	-0.05%
2020/04/08	50	13.10	2	13.15	13.45	48	2,145	2.24%
2020/03/27	100	12.55	0	0.00	12.65	100	2,278	4.39%
2020/03/16	5	13.50	5	13.75	13.05	0	2,170	0.00%
2020/03/13	5	13.05	0	0.00	13.80	5	2,156	0.23%
2020/03/12	1	14.20	2	15.20	14.40	-1	2,128	-0.05%
2020/03/11	10	15.80	0	0.00	15.55	10	2,101	0.48%
2020/03/10	0	0.00	1	16.20	16.20	-1	2,083	-0.05%
2020/03/09	2	17.03	0	0.00	16.65	2	2,058	0.10%
2020/03/05	1	17.80	5	18.15	17.80	-4	2,032	-0.20%
2020/03/04	6	17.87	0	0.00	17.80	6	2,021	0.30%
2020/03/02	0	0.00	1	17.75	17.70	-1	1,996	-0.05%
2020/02/27	1	17.50	0	0.00	17.35	1	1,960	0.05%
2020/02/26	3	18.90	0	0.00	18.80	3	1,906	0.16%
2020/02/24	1	18.80	1	19.00	19.00	0	1,866	0.00%
2020/02/21	0	0.00	1	19.45	19.55	-1	1,839	-0.05%
2020/02/20	0	0.00	3	20.28	19.70	-3	1,812	-0.17%
2020/02/19	4	19.26	4	19.41	19.45	0	1,702	0.00%
2020/02/18	0	0.00	20	19.00	18.70	-20	1,619	-1.24%
2020/02/17	1	18.65	0	0.00	18.60	1	1,582	0.06%
2020/02/14	0	0.00	1	19.50	19.10	-1	1,557	-0.06%
2020/02/13	1	19.20	0	0.00	19.00	1	1,531	0.07%
2020/02/12	2	19.85	16	20.01	19.70	-14	1,487	-0.94%
2020/02/11	1	19.30	8	19.40	19.85	-7	1,418	-0.49%
2020/02/10	4	19.33	1	19.45	18.80	3	1,343	0.22%
2020/02/07	17	18.64	0	0.00	18.50	17	1,185	1.43%
2020/02/06	0	0.00	4	18.90	19.10	-4	1,151	-0.35%
2020/02/05	2	19.18	1	17.95	19.35	1	1,052	0.10%
2020/02/04	1	17.60	1	17.80	17.60	0	886	0.00%
2020/02/03	0	0.00	2	15.30	16.85	-2	843	-0.24%
2020/01/30	2	15.48	0	0.00	15.45	2	819	0.24%
2020/01/10	2	17.35	0	0.00	17.25	2	733	0.27%
2020/01/07	1	17.45	0	0.00	17.30	1	679	0.15%
2020/01/06	1	18.15	0	0.00	18.00	1	644	0.16%
2020/01/02	0	0.00	1	17.00	17.75	-1	496	-0.20%
2019/12/31	1	16.85	9	16.96	16.80	-8	406	-1.97%
2019/12/30	0	0.00	2	16.85	16.60	-2	358	-0.56%
2019/12/27	2	16.78	0	0.00	16.45	2	343	0.58%
2019/12/26	2	16.68	5	17.10	16.80	-3	332	-0.90%
2019/12/25	5	16.75	0	0.00	16.80	5	303	1.65%
2019/10/15	0	0.00	5	15.50	15.65	-5	377	-1.32%
2019/09/24	2	16.80	3	16.60	16.60	-1	373	-0.27%
2019/09/23	0	0.00	2	16.85	16.85	-2	365	-0.55%
2019/09/20	2	16.35	0	0.00	16.35	2	354	0.56%
2019/09/19	1	16.70	1	16.70	16.70	0	344	0.00%
2019/09/18	35	16.70	33	16.85	17.00	2	326	0.61%
2019/09/17	10	16.70	10	16.40	16.40	0	280	0.00%
2019/08/30	2	15.50	0	0.00	15.30	2	240	0.83%
2019/08/20	5	15.55	0	0.00	15.40	5	231	2.16%
2019/07/31	0	0.00	2	15.90	15.85	-2	234	-0.85%
2019/07/30	0	0.00	22	15.70	15.90	-22	234	-9.38%
2019/07/29	4	16.30	5	16.10	16.25	-1	231	-0.43%
2019/07/26	22	15.90	0	0.00	15.65	22	212	10.36%
2019/07/24	0	0.00	3	14.95	15.00	-3	198	-1.51%
2019/06/25	0	0.00	4	14.50	14.30	-4	275	-1.45%
2019/06/17	5	14.90	0	0.00	14.90	5	297	1.68%
2019/06/14	5	14.80	0	0.00	14.75	5	297	1.68%
2019/05/27	0	0.00	6	13.86	13.80	-6	531	-1.13%
2019/05/24	20	14.20	0	0.00	14.05	20	540	3.70%
2019/05/03	0	0.00	10	16.60	16.60	-10	737	-1.36%
2019/04/17	0	0.00	1	18.30	18.30	-1	838	-0.12%
2019/04/12	0	0.00	5	17.80	17.70	-5	869	-0.58%
2019/03/21	2	18.40	0	0.00	18.40	2	1,072	0.19%
2019/03/18	0	0.00	2	18.40	18.30	-2	1,184	-0.17%
2019/03/07	0	0.00	2	18.80	18.60	-2	1,417	-0.14%
2019/03/05	0	20.20	2	19.40	19.10	-2	1,430	-0.14%
2019/03/04	0	0.00	2	19.25	19.10	-2	1,439	-0.14%
2019/02/27	9	19.72	3	19.98	19.30	6	1,452	0.41%
2019/02/22	1	19.00	0	0.00	18.90	1	1,445	0.07%
2019/02/19	0	0.00	1	18.55	18.45	-1	1,433	-0.07%
2019/02/18	1	18.35	0	0.00	18.35	1	1,442	0.07%
2019/02/15	0	0.00	16	18.49	18.20	-16	1,442	-1.11%
2019/02/14	6	19.19	1	19.15	18.75	5	1,437	0.35%
2019/02/13	13	18.90	0	0.00	19.15	13	1,376	0.94%
2019/02/11	0	18.40	0	0.00	17.85	0	1,352	0.00%
2019/01/28	0	0.00	15	18.10	17.95	-15	1,360	-1.10%
2019/01/25	3	18.15	0	0.00	18.10	3	1,368	0.22%
2019/01/24	4	18.03	0	0.00	18.00	4	1,372	0.29%
2019/01/23	8	17.98	0	0.00	18.00	8	1,376	0.58%
2019/01/22	0	0.00	1	17.95	17.85	-1	1,377	-0.07%
2019/01/17	0	0.00	2	18.15	18.05	-2	1,385	-0.14%
2019/01/16	1	18.30	0	0.00	18.30	1	1,385	0.07%
2019/01/15	0	0.00	10	18.27	18.20	-10	1,389	-0.72%
2019/01/14	10	18.24	0	0.00	18.15	10	1,396	0.72%
2019/01/11	4	18.91	3	18.80	18.60	1	1,387	0.07%
2019/01/09	0	0.00	34	17.72	17.80	-34	1,294	-2.63%
2019/01/07	30	17.50	0	0.00	17.50	30	1,279	2.35%
2019/01/03	0	0.00	26	17.86	17.80	-26	1,271	-2.05%
2018/12/25	1	18.30	4	18.55	18.30	-3	1,235	-0.24%
2018/12/24	3	18.20	1	18.00	18.45	2	1,170	0.17%
2018/12/14	1	18.10	1	18.20	18.25	0	1,093	0.00%
2018/12/13	1	18.75	1	19.35	18.65	0	1,082	0.00%
2018/12/12	1	18.75	0	0.00	18.70	1	1,041	0.10%
2018/12/06	4	18.44	1	18.05	17.40	3	929	0.32%
2018/12/05	0	0.00	1	18.85	19.00	-1	879	-0.11%
2018/12/04	1	18.20	1	18.45	18.25	0	799	0.00%
2018/12/03	0	0.00	7	17.84	18.50	-7	773	-0.90%
2018/11/30	1	17.15	0	0.00	17.15	1	735	0.14%
2018/11/28	0	0.00	2	17.15	17.15	-2	716	-0.28%
2018/11/26	2	17.50	0	0.00	17.40	2	694	0.29%
2018/11/23	1	17.20	5	17.26	17.35	-4	665	-0.60%
2018/11/22	0	0.00	3	17.05	16.60	-3	584	-0.51%
2018/11/21	2	16.85	0	0.00	16.90	2	567	0.35%
2018/11/19	0	0.00	1	16.25	16.45	-1	485	-0.21%
2018/11/16	5	16.20	0	0.00	15.90	5	465	1.07%
2018/11/06	13	15.00	13	14.40	14.10	0	443	0.00%
2018/11/02	2	15.25	0	0.00	14.90	2	456	0.44%
2018/11/01	2	14.70	0	0.00	14.75	2	456	0.44%
2018/10/23	0	0.00	12	15.70	15.50	-12	477	-2.51%
2018/10/22	12	16.20	0	0.00	16.10	12	475	2.53%
2018/10/11	2	14.85	2	14.85	14.85	0	562	0.00%
2018/10/09	5	16.60	5	17.10	16.45	0	560	0.00%
2018/10/08	0	0.00	7	16.46	16.35	-7	604	-1.16%
2018/10/05	2	18.30	0	0.00	17.55	2	750	0.27%
2018/10/02	0	0.00	3	19.15	19.05	-3	829	-0.36%
2018/09/27	0	0.00	1	18.90	18.85	-1	874	-0.11%
2018/09/21	1	19.00	1	19.00	18.95	0	1,017	0.00%
2018/09/20	1	18.90	1	18.70	19.05	0	1,022	0.00%
2018/09/19	1	19.20	1	19.05	18.95	0	1,031	0.00%
2018/09/13	1	19.00	1	19.35	19.15	0	1,125	0.00%
2018/09/12	1	19.00	1	18.85	19.00	0	1,155	0.00%
2018/09/11	1	18.70	1	18.80	19.20	0	1,194	0.00%
2018/09/10	0	0.00	50	19.24	18.70	-50	1,249	-4.00%
2018/09/06	1	20.30	1	20.35	20.25	0	1,341	0.00%
2018/09/05	1	20.60	1	20.40	20.45	0	1,494	0.00%
2018/09/03	1	20.55	1	20.45	20.40	0	2,131	0.00%
2018/08/31	1	20.60	1	20.80	20.85	0	2,254	0.00%
2018/08/29	1	20.70	1	20.80	20.80	0	2,391	0.00%
2018/08/28	1	20.70	1	20.70	20.65	0	2,399	0.00%
2018/08/27	1	20.30	2	20.40	20.75	-1	2,412	-0.04%
2018/08/24	2	20.15	2	20.18	20.05	0	2,414	0.00%
2018/08/23	1	20.15	1	20.40	20.35	0	2,436	0.00%
2018/08/22	1	20.00	1	20.25	20.35	0	2,442	0.00%
2018/08/21	1	20.10	2	20.20	20.30	-1	2,455	-0.04%
2018/08/20	2	20.10	1	20.25	20.00	1	2,474	0.04%
2018/08/17	1	20.40	2	20.15	20.10	-1	2,537	-0.04%
2018/08/16	5	19.91	1	20.15	20.35	4	2,585	0.15%
2018/08/15	2	20.63	2	20.23	20.20	0	2,588	0.00%
2018/08/14	3	19.92	1	19.90	20.55	2	2,599	0.08%
2018/08/13	1	21.00	5	20.45	19.80	-4	2,603	-0.15%
2018/08/08	1	22.70	1	22.80	22.55	0	2,557	0.00%
2018/08/07	1	22.60	1	22.60	22.65	0	2,567	0.00%
2018/08/06	1	22.80	1	22.65	22.70	0	2,598	0.00%
2018/08/03	2	23.08	3	23.10	22.85	-1	2,611	-0.04%
2018/08/02	1	22.90	1	22.75	22.90	0	2,647	0.00%
2018/08/01	1	22.70	1	22.80	22.95	0	2,643	0.00%
2018/07/31	1	22.50	18	22.43	22.60	-17	2,646	-0.64%
2018/07/30	36	22.35	3	22.28	22.35	33	2,678	1.23%
2018/07/27	1	23.00	1	23.15	23.10	0	2,663	0.00%
2018/07/26	0	0.00	10	23.20	22.95	-10	2,660	-0.38%
2018/07/25	0	0.00	31	23.16	23.30	-31	2,644	-1.17%
2018/07/24	3	22.73	1	22.90	22.80	2	2,612	0.08%
2018/07/23	25	22.70	0	0.00	22.80	25	2,611	0.96%
2018/07/20	16	23.02	1	23.15	22.95	15	2,622	0.57%
2018/07/19	3	23.60	1	23.35	23.40	2	2,622	0.08%
2018/07/18	1	24.00	1	23.40	23.50	0	2,671	0.00%
2018/07/17	1	24.25	1	24.35	23.85	0	2,673	0.00%
2018/07/16	21	24.41	29	25.20	24.40	-8	2,658	-0.30%
2018/07/13	10	25.40	12	24.42	25.40	-2	2,611	-0.08%
2018/07/12	10	23.70	2	23.95	23.95	8	2,461	0.32%
2018/07/11	1	23.00	1	22.80	22.80	0	2,417	0.00%
2018/07/10	1	22.90	3	22.97	23.20	-2	2,413	-0.08%
2018/07/09	1	22.80	1	22.95	22.70	0	2,417	0.00%
2018/07/06	1	23.30	1	22.80	22.80	0	2,416	0.00%
2018/07/05	1	24.00	1	23.60	23.15	0	2,400	0.00%
2018/07/04	9	24.49	0	0.00	24.15	9	2,398	0.38%
2018/07/03	3	25.90	2	25.60	24.50	1	2,392	0.04%
2018/07/02	56	25.20	2	25.23	24.70	54	2,327	2.32%
2018/06/29	1	24.50	0	0.00	24.25	1	2,296	0.04%
2018/06/28	1	24.30	1	24.55	24.15	0	2,342	0.00%
2018/06/27	1	24.20	1	24.90	24.80	0	2,361	0.00%
2018/06/26	9	23.27	2	23.43	24.80	7	2,336	0.30%
2018/06/25	2	23.95	1	24.15	23.80	1	2,321	0.04%
2018/06/22	1	24.40	6	24.29	24.25	-5	2,333	-0.21%
2018/06/21	1	25.00	1	25.00	24.90	0	2,327	0.00%
2018/06/20	3	24.52	13	25.25	24.50	-10	2,319	-0.43%
2018/06/19	2	25.65	37	26.11	25.30	-35	2,297	-1.52%
2018/06/15	1	27.55	1	28.00	27.00	0	2,283	0.00%
2018/06/14	9	27.94	54	27.36	27.20	-45	2,265	-1.99%
2018/06/13	62	28.34	65	29.07	27.85	-3	2,215	-0.14%
2018/06/12	127	29.22	74	27.96	29.50	53	2,090	2.54%	大買/
2018/06/11	25	28.27	7	27.82	27.50	18	1,835	0.98%
2018/06/08	0	0.00	14	27.29	27.35	-14	1,631	-0.86%
2018/06/07	9	24.92	7	24.92	24.90	2	1,526	0.13%
2018/06/06	0	0.00	3	23.97	23.55	-3	1,485	-0.20%
2018/06/05	1	23.35	0	0.00	23.35	1	1,704	0.06%
2018/06/04	10	23.45	0	0.00	23.35	10	1,727	0.58%
2018/05/31	0	0.00	2.1	23.53	23.50	-2.1	1,812	-0.12%
2018/05/30	2	22.60	2	22.93	22.90	0	1,795	0.00%
2018/05/29	3	23.32	2	23.45	23.10	1	1,795	0.06%
2018/05/28	1	23.30	2	23.48	23.45	-1	1,796	-0.06%
2018/05/25	14	23.86	12	24.52	23.65	2	1,795	0.11%
2018/05/24	0	0.00	2	22.65	23.45	-2	1,776	-0.11%
2018/05/22	4	22.44	1	22.65	22.25	3	1,763	0.17%
2018/05/21	1	22.30	6	22.39	22.35	-5	1,767	-0.28%
2018/05/16	1	22.10	1	22.10	22.05	0	1,887	0.00%
2018/05/15	5	22.41	1	22.45	22.05	4	1,903	0.21%
2018/05/14	3	22.55	2	22.73	22.80	1	1,928	0.05%
2018/05/10	6	22.09	4	22.30	22.30	2	1,953	0.10%
2018/05/09	0	0.00	10	21.60	21.55	-10	1,924	-0.52%
2018/05/08	1	21.50	0	0.00	21.30	1	1,930	0.05%
2018/05/07	10	21.50	0	0.00	21.60	10	1,943	0.51%
2018/05/02	1	20.65	1	20.75	20.60	0	2,105	0.00%
2018/04/27	2	20.10	1	20.15	20.30	1	2,114	0.05%
2018/04/26	2	20.25	1	20.30	20.30	1	2,109	0.05%
2018/04/25	7	20.35	7	20.60	20.60	0	2,089	0.00%
2018/04/24	1	21.00	30	20.65	20.20	-29	2,084	-1.39%
2018/04/23	1	23.10	1	22.45	22.35	0	2,038	0.00%
2018/04/17	2	23.63	1	23.75	23.75	1	2,032	0.05%
2018/04/12	1	23.40	0	0.00	23.20	1	2,081	0.05%
2018/04/10	4	23.45	1	23.70	23.60	3	2,099	0.14%
2018/04/09	5	23.04	5	23.00	23.30	0	2,103	0.00%
2018/04/03	1	23.30	7	23.13	23.10	-6	2,107	-0.28%
2018/04/02	10	24.00	0	0.00	23.80	10	2,099	0.48%
2018/03/31	2	24.58	10	24.74	24.30	-8	2,112	-0.38%
2018/03/30	2	23.80	1	23.95	24.60	1	2,073	0.05%
2018/03/29	3	23.70	1	23.65	23.50	2	2,055	0.10%
2018/03/28	6	23.83	1	23.70	23.70	5	2,051	0.24%
2018/03/27	2	24.45	2	24.00	24.40	0	2,053	0.00%
2018/03/26	4	22.99	0	0.00	23.45	4	2,045	0.20%
2018/03/23	1	23.00	1	22.30	23.10	0	2,039	0.00%
2018/03/22	20	23.89	0	0.00	23.70	20	2,039	0.98%
2018/03/21	5	24.36	4	24.40	24.45	1	2,034	0.05%
2018/03/16	2	24.80	2	24.60	24.55	0	2,030	0.00%
2018/03/15	4	25.25	0	0.00	25.15	4	2,021	0.20%
2018/03/14	1	26.00	8	25.93	25.50	-7	2,026	-0.35%
2018/03/13	9	24.73	0	0.00	24.85	9	1,925	0.47%
2018/03/12	44	24.61	41	24.84	24.65	3	1,932	0.16%
2018/03/09	13	25.06	12	25.18	25.00	1	1,901	0.05%
2018/03/08	0	0.00	1	23.85	23.85	-1	1,687	-0.06%
2018/03/07	12	21.75	10	21.71	21.70	2	1,676	0.12%
2018/03/06	9	22.05	1	22.00	22.15	8	1,717	0.47%
2018/03/01	1	21.20	10	21.20	21.20	-9	1,784	-0.50%
2018/02/26	4	21.55	4	21.50	21.55	0	1,850	0.00%
2018/02/23	10	21.59	0	0.00	21.50	10	1,892	0.53%
2018/02/12	0	0.00	1	18.90	19.00	-1	2,518	-0.04%
2018/02/09	2	18.65	0	0.00	18.65	2	2,805	0.07%
2018/02/07	1	21.20	0	0.00	21.30	1	2,796	0.04%
2018/02/05	1	23.20	4	22.90	23.30	-3	2,826	-0.11%
2018/02/02	6	24.48	2	24.15	23.70	4	2,854	0.14%
2018/02/01	0	0.00	1	23.95	23.95	-1	2,890	-0.03%
2018/01/31	1	22.75	0	0.00	23.10	1	2,968	0.03%
2018/01/30	0	0.00	5	23.80	23.10	-5	3,051	-0.16%
2018/01/26	9	24.01	4	24.06	24.55	5	3,259	0.15%
2018/01/19	1	22.50	0	0.00	22.50	1	3,576	0.03%
2018/01/18	0	0.00	5	22.50	22.50	-5	3,871	-0.13%
2018/01/16	0	0.00	2	22.88	22.90	-2	4,281	-0.05%
2018/01/15	0	0.00	3	22.30	22.40	-3	4,364	-0.07%
2018/01/09	3	22.22	12	22.10	22.05	-9	5,172	-0.17%
2018/01/08	2	23.53	1	23.30	23.20	1	5,521	0.02%
2018/01/05	2	24.45	0	0.00	24.15	2	5,895	0.03%
2018/01/03	0	0.00	1	24.10	24.10	-1	6,109	-0.02%
2018/01/02	1	23.20	21	23.55	23.70	-20	6,114	-0.33%