精星 (8183)-元大-成功券商分點個股進出

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

精星

(8183)

可現股當沖

股價
42.40
漲跌
▲0.10
漲幅
+0.24%
成交量
347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－元大-成功券商分點個股進出

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

元大-成功券商分點個股進出
元大-成功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
2024/04/25	26	42.52	0	0.00	42.30	26	453	5.73%
2024/04/24	2	42.50	0	0.00	42.25	2	446	0.45%
2024/04/18	0	0.00	1	45.06	45.30	-1	413	-0.24%
2024/04/17	0	0.00	1	44.65	45.15	-1	413	-0.24%
2024/04/16	0	0.00	10	44.73	44.15	-10	419	-2.38%
2024/04/10	0	0.00	18	47.53	47.70	-18	419	-4.29%
2024/04/08	29	48.79	0	0.00	48.70	29	415	6.98%
2024/04/03	0	0.00	10	48.77	48.70	-10	416	-2.40%
2024/04/02	1	49.80	1	49.60	49.35	0	418	0.00%
2024/04/01	0	50.30	0	0.00	50.00	0	422	0.00%
2024/03/29	1	49.50	1	49.30	49.00	0	420	0.00%
2024/03/28	0	0.00	1	50.10	49.35	-1	420	-0.24%
2024/03/27	1	49.25	1	49.00	49.80	0	420	0.00%
2024/03/26	1	48.70	1	49.05	48.65	0	421	0.00%
2024/03/22	1	49.65	0	0.00	49.60	1	422	0.24%
2024/03/21	1	50.10	0	0.00	49.85	1	425	0.24%
2024/03/20	11	50.84	1	51.10	50.50	10	420	2.38%
2024/03/11	0	47.50	0	0.00	47.50	0	458	0.00%
2024/03/08	0	48.80	8	48.55	47.70	-8	526	-1.52%
2024/03/05	3	50.40	0	0.00	50.40	3	616	0.49%
2024/02/26	0	0.00	1	49.70	49.75	-1	820	-0.12%
2024/02/23	1	50.20	0	0.00	50.00	1	828	0.12%
2024/02/15	0	0.00	1	47.80	47.65	-1	810	-0.12%
2024/01/10	2	48.45	0	48.65	48.35	2	996	0.20%
2024/01/09	0	49.50	1	49.30	49.10	-1	1,004	-0.10%
2024/01/04	0	0.00	0	51.80	51.60	0	1,040	0.00%
2024/01/02	3	52.83	0	0.00	52.80	3	1,049	0.29%
2023/12/29	0	52.90	0	0.00	52.70	0	1,047	0.00%
2023/12/19	0	0.00	4	52.80	52.90	-4	1,025	-0.39%
2023/12/18	5	53.40	0	0.00	53.40	5	1,020	0.49%
2023/12/14	1	54.70	0	0.00	54.90	1	1,026	0.10%
2023/12/12	1	54.40	0	0.00	54.30	1	1,021	0.10%
2023/12/07	0	0.00	8	55.91	55.90	-8	998	-0.80%
2023/12/06	5	57.54	1	57.30	56.80	4	981	0.41%
2023/12/05	2	57.40	5	57.40	57.40	-3	958	-0.31%
2023/12/04	0	57.00	8	57.98	58.20	-8	895	-0.89%
2023/12/01	2	55.50	0	0.00	55.50	2	862	0.23%
2023/11/30	0	0.00	6	55.90	55.70	-6	862	-0.70%
2023/11/29	4	55.25	1	55.20	55.40	3	872	0.34%
2023/11/27	0	0.00	12	54.41	53.60	-12	880	-1.36%
2023/11/24	13	55.46	2	55.90	54.90	11	869	1.26%
2023/11/22	0	0.00	18	53.26	53.20	-18	724	-2.49%
2023/11/20	19	52.33	0	0.00	52.40	19	710	2.68%
2023/11/17	1	52.10	0	0.00	51.80	1	706	0.14%
2023/11/13	0	0.00	6	51.80	51.60	-6	702	-0.85%
2023/11/10	2	51.85	0	0.00	51.80	2	698	0.29%
2023/11/08	6	53.67	0	0.00	53.10	6	706	0.85%
2023/11/03	0	0.00	2	53.30	53.70	-2	675	-0.30%
2023/11/01	6	51.90	1	53.00	51.90	5	660	0.76%
2023/10/27	0	0.00	12	52.87	52.50	-12	655	-1.83%
2023/10/26	0	0.00	1	53.50	52.60	-1	655	-0.15%
2023/10/24	8	54.21	7	54.16	52.60	1	638	0.16%
2023/10/13	1	52.50	3	52.93	52.80	-2	616	-0.32%
2023/10/12	0	0.00	1	52.80	52.60	-1	624	-0.16%
2023/10/11	1	52.00	2	52.50	51.60	-1	609	-0.16%
2023/10/06	10	50.20	0	0.00	50.00	10	594	1.68%
2023/10/02	1	50.30	0	0.00	50.50	1	618	0.16%
2023/09/22	0	0.00	1	49.65	50.20	-1	651	-0.15%
2023/09/20	0	0.00	10	50.83	50.60	-10	652	-1.53%
2023/09/19	10	52.40	0	0.00	51.50	10	653	1.53%
2023/09/18	3	51.57	0	0.00	51.60	3	640	0.47%
2023/09/15	3	50.50	1	51.30	51.30	2	637	0.31%
2023/09/14	0	0.00	1	51.00	50.90	-1	636	-0.16%
2023/09/13	2	50.85	0	50.70	51.00	2	636	0.31%
2023/09/06	0	0.00	5	52.10	52.10	-5	649	-0.77%
2023/09/05	3	51.33	2	51.45	51.80	1	616	0.16%
2023/09/04	9	51.86	2	51.75	52.00	7	606	1.15%
2023/09/01	2	50.80	0	0.00	51.40	2	579	0.35%
2023/08/31	5	47.93	30	47.84	48.10	-25	534	-4.68%
2023/08/30	5	46.70	0	0.00	47.70	5	537	0.93%
2023/08/18	0	0.00	2	47.40	47.25	-2	565	-0.35%
2023/08/17	0	48.00	0	0.00	48.05	0	569	0.00%
2023/08/16	0	0.00	1	47.15	47.15	-1	571	-0.17%
2023/08/14	4	46.20	0	0.00	46.00	4	575	0.69%
2023/08/11	0	0.00	1	49.10	48.85	-1	569	-0.18%
2023/08/10	21	49.17	26	49.13	49.00	-5	579	-0.86%
2023/08/08	0	0.00	11	50.50	50.30	-11	594	-1.85%
2023/08/04	11	49.38	0	0.00	49.50	11	604	1.82%
2023/08/02	0	0.00	1	51.10	50.00	-1	607	-0.16%
2023/07/27	0	0.00	1	51.20	51.20	-1	603	-0.17%
2023/07/26	3	53.07	0	0.00	52.90	3	599	0.50%
2023/07/21	0	0.00	2	51.95	52.40	-2	561	-0.36%
2023/07/20	0	0.00	1	52.30	52.10	-1	569	-0.18%
2023/07/19	1	52.10	1	51.90	51.90	0	582	0.00%
2023/07/18	0	0.00	4	53.70	52.50	-4	599	-0.67%
2023/07/17	1	52.50	12	53.27	53.30	-11	604	-1.82%
2023/07/14	14	51.73	0	0.00	51.60	14	603	2.32%
2023/07/11	15	51.80	315	51.38	51.50	-300	650	-46.13%	大賣/鉅額交易
2023/07/07	0.3	52.50	0	0.00	52.20	0.3	789	0.04%
2023/07/06	0	0.00	10	52.80	52.80	-10	903	-1.11%
2023/07/05	0	0.00	36	53.81	53.50	-36	978	-3.68%
2023/07/04	0	0.00	25	53.70	53.70	-25	979	-2.55%
2023/06/30	0	0.00	1	52.40	52.60	-1	959	-0.10%
2023/06/27	0	0.00	2	52.10	51.80	-2	966	-0.21%
2023/06/16	0	0.00	8	52.76	52.60	-8	978	-0.82%
2023/06/15	0	0.00	5	53.30	53.00	-5	974	-0.51%
2023/06/14	5	54.00	0	0.00	53.50	5	968	0.52%
2023/06/13	0	0.00	28	53.23	54.10	-28	967	-2.89%
2023/06/12	0	0.00	1	53.10	52.90	-1	957	-0.10%
2023/06/08	8	52.98	0	0.00	52.70	8	970	0.82%
2023/06/05	1	53.80	0	0.00	53.60	1	998	0.10%
2023/06/01	0	0.00	3	53.57	53.50	-3	1,000	-0.30%
2023/05/31	3	53.20	0	0.00	53.50	3	1,005	0.30%
2023/05/30	0	0.00	2	52.80	52.70	-2	1,008	-0.20%
2023/05/29	2	53.30	0	0.00	53.10	2	1,011	0.20%
2023/05/26	6	53.30	4	52.50	52.30	2	1,022	0.20%
2023/05/25	1	53.20	6	53.40	53.20	-5	1,029	-0.49%
2023/05/24	7	53.40	0	0.00	53.40	7	1,038	0.67%
2023/05/23	0	0.00	4	53.80	53.60	-4	1,058	-0.38%
2023/05/18	10	52.40	0	0.00	52.50	10	1,141	0.88%
2023/05/17	2	52.10	1	52.20	52.20	1	1,192	0.08%
2023/05/16	15	51.80	16	51.86	51.80	-1	1,190	-0.08%
2023/05/15	12	52.36	2	51.60	51.70	10	1,184	0.84%
2023/05/12	2	53.10	0	0.00	53.10	2	1,184	0.17%
2023/05/10	0	0.00	1	53.80	54.00	-1	1,201	-0.08%
2023/05/09	1.1	54.65	0	0.00	53.60	1.1	1,205	0.09%
2023/05/05	1	55.00	0	0.00	54.30	1	1,226	0.08%
2023/05/04	1	54.90	15	54.80	54.80	-14	1,250	-1.12%
2023/05/02	10	54.30	0	0.00	54.40	10	1,287	0.78%
2023/04/28	20	54.28	0	0.00	54.40	20	1,299	1.54%
2023/04/27	32	53.24	5	53.40	53.40	27	1,294	2.09%
2023/04/24	1	54.00	0	0.00	53.80	1	1,281	0.08%
2023/04/21	7	55.57	6	55.00	54.40	1	1,268	0.08%
2023/04/19	2	57.05	1	56.50	56.30	1	1,242	0.08%
2023/04/18	2	57.90	0	0.00	57.40	2	1,230	0.16%
2023/04/17	1	58.80	2	58.80	58.80	-1	1,212	-0.08%
2023/04/14	3	58.67	1	58.70	58.30	2	1,196	0.17%
2023/04/13	3	58.63	34	58.99	58.10	-31	1,173	-2.64%
2023/04/12	3	59.57	9	59.34	59.10	-6	1,133	-0.53%
2023/04/11	15	58.07	21	57.86	58.50	-6	1,029	-0.58%
2023/04/10	0	0.00	13.1	57.10	57.60	-13.1	921	-1.42%
2023/04/07	0	55.40	11	55.10	55.10	-11	844	-1.30%
2023/03/30	1	53.60	0	0.00	53.50	1	841	0.12%
2023/03/29	1	53.50	2	53.60	53.50	-1	846	-0.12%
2023/03/28	1	53.80	0	0.00	53.60	1	868	0.12%
2023/03/24	0	54.80	0	0.00	54.80	0	879	0.00%
2023/03/23	0	55.20	0	0.00	54.80	0	878	0.00%
2023/03/22	0	0.00	1	55.40	55.20	-1	879	-0.11%
2023/03/16	0.1	53.30	1	52.90	53.00	-0.9	975	-0.09%
2023/03/15	18	54.50	0	0.00	54.10	18	995	1.81%
2023/03/14	0	0.00	1	54.80	54.30	-1	1,014	-0.10%
2023/03/13	1	54.40	0	0.00	54.30	1	1,045	0.10%
2023/03/10	0.1	55.60	0	0.00	54.80	0.1	1,081	0.01%
2023/03/09	1	56.30	0	0.00	56.20	1	1,093	0.09%
2023/03/07	11	57.39	2	57.10	57.40	9	1,100	0.82%
2023/03/06	0	0.00	1	56.10	56.80	-1	1,120	-0.09%
2023/03/02	6	55.35	0	0.00	55.20	6	1,199	0.50%
2023/03/01	1	55.60	0	0.00	55.50	1	1,199	0.08%
2023/02/24	5	56.10	1	56.30	55.90	4	1,210	0.33%
2023/02/23	6	56.70	0	0.00	56.80	6	1,199	0.50%
2023/02/21	1	57.20	4	57.00	56.90	-3	1,215	-0.25%
2023/02/20	3	57.97	6	58.18	57.80	-3	1,216	-0.25%
2023/02/17	1	58.20	1	58.40	58.50	0	1,207	0.00%
2023/02/16	3	58.03	13	58.32	57.90	-10	1,202	-0.83%
2023/02/15	4	57.20	12	57.47	57.50	-8	1,201	-0.67%
2023/02/13	0	0.00	3	55.60	55.30	-3	1,201	-0.25%
2023/02/10	11	55.10	0	0.00	54.50	11	1,230	0.89%
2023/02/09	0	0.00	10	56.40	56.10	-10	1,228	-0.81%
2023/02/08	2	57.55	5	57.70	57.00	-3	1,232	-0.24%
2023/02/07	0	57.50	1	56.90	57.30	-1	1,247	-0.08%
2023/02/06	7	57.29	1	57.10	56.90	6	1,263	0.47%
2023/02/03	1	56.70	0	0.00	56.50	1	1,273	0.08%
2023/02/02	2	57.35	1	57.00	57.10	1	1,271	0.08%
2023/02/01	1	56.30	0	0.00	57.10	1	1,255	0.08%
2023/01/31	10	56.30	9	55.98	55.80	1	1,240	0.08%
2023/01/30	7	54.14	1	54.50	54.50	6	1,223	0.49%
2023/01/13	1	52.20	0	0.00	52.00	1	1,246	0.08%
2023/01/11	1	53.20	0	0.00	53.10	1	1,273	0.08%
2023/01/10	1	54.10	1	53.20	53.10	0	1,289	0.00%
2023/01/09	4	54.18	3	54.30	54.20	1	1,305	0.08%
2022/12/29	0.1	52.50	0	0.00	52.70	0.1	1,466	0.01%
2022/12/28	0	0.00	1	53.70	52.70	-1	1,491	-0.07%
2022/12/27	0	0.00	1	54.40	54.20	-1	1,518	-0.07%
2022/12/23	0	54.10	0	0.00	54.10	0	1,629	0.00%
2022/12/21	1	54.20	1	53.80	53.90	0	1,682	0.00%
2022/12/19	0	0.00	10	55.57	55.60	-10	1,708	-0.59%
2022/12/16	0	0.00	22	56.55	56.40	-22	1,718	-1.28%
2022/12/15	0	0.00	5	57.60	57.70	-5	1,716	-0.29%
2022/12/14	0	0.00	3	57.50	57.50	-3	1,719	-0.17%
2022/12/13	1	57.60	25	56.90	56.90	-24	1,730	-1.39%
2022/12/12	0	0.00	12	57.78	57.60	-12	1,741	-0.69%
2022/12/09	2	58.95	7	59.16	58.30	-5	1,755	-0.28%
2022/12/08	1	59.10	1	58.90	59.30	0	1,734	0.00%
2022/12/07	4	56.05	2	56.00	55.70	2	1,692	0.12%
2022/12/06	6	58.08	5	59.10	57.80	1	1,687	0.06%
2022/12/05	3	59.23	2	59.70	59.50	1	1,694	0.06%
2022/12/02	0	0.00	1	59.50	59.50	-1	1,695	-0.06%
2022/12/01	4	58.75	35	58.75	58.20	-31	1,696	-1.83%
2022/11/30	1	58.40	4	58.18	58.10	-3	1,798	-0.17%
2022/11/29	10	57.70	3	58.00	58.10	7	1,865	0.38%
2022/11/28	4	57.90	0	0.00	58.00	4	1,920	0.21%
2022/11/25	13	58.62	19	58.34	58.10	-6	2,006	-0.30%
2022/11/24	5	55.00	4	55.90	56.00	1	1,997	0.05%
2022/11/23	10	55.60	30	55.51	55.10	-20	2,270	-0.88%
2022/11/22	22.1	55.25	25	55.01	55.00	-2.9	2,366	-0.12%
2022/11/21	2	56.35	1	56.70	56.10	1	2,618	0.04%
2022/11/18	0	57.50	25	57.80	56.60	-25	2,656	-0.94%
2022/11/17	1	58.00	1	57.80	58.20	0	2,659	0.00%
2022/11/16	1	57.90	23	57.52	57.50	-22	2,665	-0.83%
2022/11/15	1	57.30	6	56.97	57.50	-5	2,685	-0.19%
2022/11/11	19	56.90	4	57.75	56.30	15	2,765	0.54%
2022/11/10	40	57.14	3	56.30	55.90	37	2,761	1.34%
2022/11/09	3	57.70	24	57.38	57.00	-21	2,779	-0.76%
2022/11/08	2	57.80	10	58.24	57.10	-8	2,810	-0.28%
2022/11/07	0	0.00	2	57.80	58.00	-2	2,820	-0.07%
2022/11/04	3	57.23	3	57.77	57.40	0	2,860	0.00%
2022/11/03	0	0.00	17	56.51	57.30	-17	2,935	-0.58%
2022/11/02	8	55.03	8	56.10	56.00	0	3,001	0.00%
2022/11/01	2	52.95	1	53.82	55.10	1	3,006	0.03%
2022/10/31	4	53.65	5	53.50	53.60	-1	3,010	-0.03%
2022/10/28	3	53.47	0	0.00	52.50	3	3,022	0.10%
2022/10/27	0	0.00	7	53.57	54.30	-7	3,068	-0.23%
2022/10/26	0	52.50	0	0.00	52.00	0	3,203	0.00%
2022/10/25	0	0.00	5	52.22	52.20	-5	3,247	-0.15%
2022/10/24	1	53.40	0	0.00	52.20	1	3,260	0.03%
2022/10/21	4.1	53.41	0	0.00	52.00	4.1	3,275	0.13%
2022/10/20	7	53.76	1	53.70	53.50	6	3,290	0.18%
2022/10/19	0	0.00	1	55.30	54.80	-1	3,334	-0.03%
2022/10/17	0	0.00	1	55.80	55.80	-1	3,397	-0.03%
2022/10/13	1	54.47	2	54.25	53.00	-1	3,438	-0.03%
2022/10/11	1	57.50	0	0.00	57.40	1	3,473	0.03%
2022/10/07	15	60.83	11	61.48	59.90	4	3,543	0.11%
2022/10/06	0	0.00	13	59.09	59.40	-13	3,525	-0.37%
2022/10/05	3	59.70	17	59.11	58.30	-14	3,555	-0.39%
2022/10/04	1	58.60	15	58.76	59.30	-14	3,573	-0.39%
2022/10/03	2	57.45	3	57.20	57.50	-1	3,582	-0.03%
2022/09/30	7	53.36	1	53.50	55.70	6	3,675	0.16%
2022/09/29	0	55.60	1	55.70	55.50	-1	3,732	-0.03%
2022/09/28	1.1	57.18	2	56.45	54.00	-0.9	3,746	-0.02%
2022/09/27	1	59.00	3	58.60	59.00	-2	3,730	-0.05%
2022/09/26	1	58.63	0	0.00	56.50	1	3,739	0.03%
2022/09/23	24	60.56	0	0.00	60.30	24	3,763	0.64%
2022/09/22	0	0.00	21	61.81	62.00	-21	3,776	-0.56%
2022/09/21	3	61.73	21	61.31	61.30	-18	3,785	-0.48%
2022/09/20	3	60.73	11	61.93	62.10	-8	3,807	-0.21%
2022/09/19	3	60.33	6	60.15	59.60	-3	3,835	-0.08%
2022/09/16	3	61.44	0	0.00	61.30	3	3,844	0.08%
2022/09/15	1.1	63.40	0	0.00	62.70	1.1	3,874	0.03%
2022/09/14	0	62.40	0	0.00	63.40	0	3,929	0.00%
2022/09/13	2	63.70	2	63.90	63.80	0	3,959	0.00%
2022/09/12	6	63.93	1	63.90	64.00	5	4,009	0.12%
2022/09/08	0	0.00	3	62.60	63.40	-3	4,031	-0.07%
2022/09/07	7.2	62.17	3	62.10	62.20	4.2	4,061	0.10%
2022/09/06	33	62.93	5	64.14	61.70	28	4,059	0.69%
2022/09/05	6	67.65	0.2	67.70	66.80	5.9	3,998	0.15%
2022/09/02	52.1	67.95	53	67.09	67.60	-0.9	3,988	-0.02%
2022/09/01	105	68.29	108	66.96	66.90	-3	4,277	-0.07%	大買/大賣/
2022/08/31	6	66.48	4	66.85	67.00	2	4,229	0.05%
2022/08/30	160	67.83	130	66.26	67.50	30	4,282	0.70%	大買/大賣/
2022/08/29	106.2	65.99	126	66.83	67.10	-19.8	4,095	-0.48%	大買/大賣/
2022/08/26	17	67.34	9	67.50	67.90	8	4,048	0.20%
2022/08/25	2	62.80	1	63.90	63.90	1	3,867	0.03%
2022/08/24	4	61.65	2	61.70	61.60	2	3,951	0.05%
2022/08/22	26	61.64	6	61.60	61.30	20	4,272	0.47%
2022/08/19	11	64.28	2	63.70	63.50	9	4,641	0.19%
2022/08/18	5	63.70	4	63.83	64.70	1	4,942	0.02%
2022/08/17	1	64.29	2	64.15	63.90	-1	4,933	-0.02%
2022/08/16	5	64.78	1	64.60	64.50	4	4,932	0.08%
2022/08/15	9	64.86	19.3	65.13	65.10	-10.3	4,910	-0.21%
2022/08/12	3.2	62.78	2	62.90	64.60	1.2	4,905	0.02%
2022/08/11	5	63.72	8	63.40	63.30	-3	4,915	-0.06%
2022/08/10	70	63.22	68	63.83	63.40	2	4,972	0.04%
2022/08/09	5	61.00	5	61.18	61.70	0	4,930	0.00%
2022/08/08	1.1	58.04	1	58.70	58.50	0.1	4,971	0.00%
2022/08/05	2	59.00	4	59.13	59.40	-2	4,972	-0.04%
2022/08/04	14	56.34	2	56.90	57.60	12	5,022	0.24%
2022/08/03	9	56.58	6	56.88	56.70	3	5,094	0.06%
2022/08/02	47	58.38	4	58.00	58.00	43	5,094	0.84%
2022/08/01	3	64.77	4	65.08	64.40	-1	5,074	-0.02%
2022/07/29	1	64.20	1	64.30	64.20	0	5,079	0.00%
2022/07/28	0.1	63.90	15	63.64	63.30	-14.9	5,134	-0.29%
2022/07/27	1	63.24	1	63.40	64.20	0	5,163	0.00%
2022/07/26	3	65.60	1	66.90	64.60	2	5,189	0.04%
2022/07/22	3	65.40	1	66.60	64.50	2	5,287	0.04%
2022/07/21	0.1	65.80	1	64.50	65.70	-0.9	5,437	-0.02%
2022/07/20	4	65.15	2	65.95	64.30	2	5,612	0.04%
2022/07/19	0	0.00	5	64.80	65.40	-5	5,693	-0.09%
2022/07/18	5	64.84	4	64.93	65.30	1	5,798	0.02%
2022/07/15	4	63.83	9	64.44	64.80	-5	6,115	-0.08%
2022/07/14	1	59.70	7	61.80	62.50	-6	6,175	-0.10%
2022/07/13	3	61.90	9	61.20	60.30	-6	6,449	-0.09%
2022/07/12	3	61.00	5	61.06	59.80	-2	6,687	-0.03%
2022/07/11	4	61.85	4	62.58	62.00	0	6,828	0.00%
2022/07/08	22	62.11	11	62.25	61.60	11	7,490	0.15%
2022/07/07	5	59.46	81	58.17	60.70	-76	8,395	-0.91%
2022/07/06	10	54.90	0	0.00	55.30	10	8,777	0.11%
2022/07/04	15	53.86	1	53.70	53.70	14	9,515	0.15%
2022/07/01	10	56.25	2	54.65	54.00	8	9,539	0.08%
2022/06/30	10	60.73	2	59.30	59.10	8	9,538	0.08%
2022/06/29	1	60.40	0	0.00	61.40	1	9,548	0.01%
2022/06/28	2	60.90	2	60.00	61.40	0	9,557	0.00%
2022/06/27	0	0.00	1	62.00	62.20	-1	9,604	-0.01%
2022/06/23	8	59.71	4	59.33	59.00	4	9,985	0.04%
2022/06/22	3	61.30	1	60.40	60.00	2	9,979	0.02%
2022/06/21	1	62.40	0	0.00	63.80	1	9,996	0.01%
2022/06/20	2	63.50	9	63.56	60.90	-7	9,971	-0.07%
2022/06/17	48	64.67	6	64.32	65.80	42	9,909	0.42%
2022/06/16	0	0.00	3	66.90	64.50	-3	9,867	-0.03%
2022/06/15	7	66.61	2	67.35	65.90	5	9,815	0.05%
2022/06/14	8	64.96	13	66.11	67.10	-5	9,787	-0.05%
2022/06/13	10	66.88	13	66.89	66.20	-3	9,731	-0.03%
2022/06/10	34	69.37	34	68.89	68.60	0	9,675	0.00%
2022/06/09	1	67.30	8	67.16	67.50	-7	9,317	-0.08%
2022/06/08	16	67.19	31	67.01	66.90	-15	9,253	-0.16%
2022/06/07	20	65.82	18	65.90	66.60	2	9,139	0.02%
2022/06/06	9	64.50	13	64.22	65.00	-4	9,048	-0.04%
2022/06/02	17	64.20	7	64.41	63.90	10	9,019	0.11%
2022/06/01	28	66.75	20	66.28	65.80	8	8,956	0.09%
2022/05/31	16	66.77	19	66.56	66.00	-3	8,845	-0.03%
2022/05/30	25	67.24	14	67.08	67.10	11	8,775	0.13%
2022/05/27	26	64.86	29	65.06	65.60	-3	8,519	-0.04%
2022/05/26	23	63.73	48	64.64	62.40	-25	8,117	-0.31%
2022/05/25	7	59.46	7	59.79	59.80	0	7,760	0.00%
2022/05/24	1	57.80	4	57.30	57.10	-3	7,742	-0.04%
2022/05/23	2	59.15	1	59.80	59.00	1	7,744	0.01%
2022/05/20	7	59.80	11	59.98	59.30	-4	7,865	-0.05%
2022/05/19	2	58.50	2	57.60	59.50	0	7,835	0.00%
2022/05/18	10	59.79	8	59.36	59.00	2	7,786	0.03%
2022/05/17	5	57.06	33	56.75	57.80	-28	7,683	-0.36%
2022/05/16	38	57.50	1	57.90	57.00	37	7,643	0.48%
2022/05/13	0	0.00	125	53.46	53.70	-125	7,512	-1.66%	大賣/鉅額交易
2022/05/12	94	54.96	47	54.20	52.70	47	7,495	0.63%
2022/05/11	5	56.54	16	55.65	55.00	-11	7,419	-0.15%
2022/05/10	2	56.70	264	56.21	56.50	-262	7,340	-3.57%	大賣/鉅額交易
2022/05/09	32	58.47	340	61.35	57.30	-308	7,300	-4.22%	大賣/鉅額交易
2022/05/06	20	61.24	20	61.60	61.60	0	7,191	0.00%
2022/05/05	6	63.77	31	63.99	63.50	-25	7,146	-0.35%
2022/05/04	11	61.86	5	62.22	62.00	6	7,084	0.08%
2022/05/03	6	61.35	0	0.00	61.70	6	7,054	0.09%
2022/04/29	59	63.56	24	63.51	62.40	35	7,021	0.50%
2022/04/28	11	63.59	62	63.62	62.70	-51	6,981	-0.73%
2022/04/27	106	62.92	18	63.97	62.70	88	6,875	1.28%	大買/
2022/04/26	26	67.28	43	67.93	68.00	-17	6,673	-0.25%
2022/04/25	16	64.95	65	64.34	63.60	-49	6,488	-0.76%
2022/04/22	22	68.30	8	68.43	67.50	14	6,385	0.22%
2022/04/21	19	72.88	25	72.72	71.50	-6	6,297	-0.10%
2022/04/20	10	69.20	51	69.65	69.70	-41	5,970	-0.69%
2022/04/19	34	71.61	179	70.03	69.20	-145	5,891	-2.46%	大賣/鉅額交易
2022/04/18	56	68.78	49.4	72.85	67.40	6.6	5,820	0.11%
2022/04/15	418	73.81	110	73.58	74.00	308	5,625	5.48%	大買/大賣/鉅額交易
2022/04/14	671	74.82	166	73.99	75.50	505	5,488	9.20%	大買/大賣/鉅額交易
2022/04/13	316	73.83	96	74.24	73.60	220	4,810	4.57%	大買/鉅額交易
2022/04/12	217	70.37	46	70.04	73.20	171	3,814	4.48%	大買/鉅額交易
2022/04/11	69	67.30	67	67.60	66.60	2	3,420	0.06%
2022/04/08	14	66.15	17.1	65.97	66.50	-3.1	3,033	-0.10%
2022/04/07	0	0.00	2	63.30	60.50	-2	2,749	-0.07%
2022/04/06	3	63.20	11	63.41	64.00	-8	2,757	-0.29%
2022/04/01	0	0.00	2	60.10	62.70	-2	2,840	-0.07%
2022/03/31	4	61.85	9	62.27	61.80	-5	3,164	-0.16%
2022/03/30	2	63.50	5	62.94	62.20	-3	3,560	-0.08%
2022/03/29	19	63.03	14.1	62.32	62.30	4.9	3,528	0.14%
2022/03/28	31	62.16	25	62.39	63.20	6	3,308	0.18%
2022/03/25	3	58.80	5	59.14	59.20	-2	3,167	-0.06%
2022/03/24	73	59.36	77	58.15	59.70	-4	3,156	-0.13%
2022/03/17	0	0.00	1	55.00	54.80	-1	3,513	-0.03%
2022/03/10	0	54.90	1	55.20	54.80	-1	4,180	-0.02%
2022/03/08	12	53.38	8	52.53	52.20	4	5,159	0.08%
2022/03/07	1	53.90	1	54.90	53.90	0	5,661	0.00%
2022/03/04	0	57.30	0	0.00	57.10	0	5,817	0.00%
2022/03/03	1	57.60	2	57.60	56.50	-1	6,041	-0.02%
2022/03/02	5	55.50	6	55.28	55.90	-1	6,549	-0.02%
2022/02/25	0	0.00	1	55.10	55.20	-1	7,142	-0.01%
2022/02/24	2	55.25	5	56.30	54.30	-3	8,038	-0.04%
2022/02/23	12	57.51	7	57.80	57.80	5	8,417	0.06%
2022/02/22	23	58.72	4	58.63	57.80	19	8,484	0.22%
2022/02/21	1	57.10	7	56.93	56.80	-6	8,570	-0.07%
2022/02/18	0	0.00	2	55.20	55.40	-2	8,788	-0.02%
2022/02/17	2	55.60	3	55.60	55.30	-1	9,146	-0.01%
2022/02/16	1	55.20	0	0.00	55.10	1	9,220	0.01%
2022/02/15	0	0.00	3	54.83	54.10	-3	9,226	-0.03%
2022/02/14	2	54.20	0	0.00	54.00	2	9,233	0.02%
2022/02/11	1	56.20	12	56.53	56.20	-11	9,242	-0.12%
2022/02/10	1	58.00	0	0.00	56.70	1	9,265	0.01%
2022/02/09	2	57.60	6	57.70	57.90	-4	9,275	-0.04%
2022/02/08	1	55.80	4	57.65	57.40	-3	9,285	-0.03%
2022/02/07	0.4	56.00	3	53.80	55.20	-2.6	9,302	-0.03%
2022/01/26	0	0.00	8	53.70	53.60	-8	9,346	-0.09%
2022/01/25	4	53.70	14	54.55	53.20	-10	9,462	-0.11%
2022/01/24	1	55.90	0	0.00	55.90	1	9,534	0.01%
2022/01/21	3	55.13	0	0.00	54.40	3	9,649	0.03%
2022/01/20	0	0.00	1	56.80	57.00	-1	9,886	-0.01%
2022/01/18	2	58.80	2	58.70	58.10	0	9,997	0.00%
2022/01/17	2	57.65	2	56.00	57.80	0	10,002	0.00%
2022/01/14	8	56.65	5	57.34	56.00	3	9,985	0.03%
2022/01/13	5	58.96	11	58.82	59.30	-6	9,945	-0.06%
2022/01/12	7	61.53	3	60.37	60.10	4	9,908	0.04%
2022/01/11	37	63.64	38	63.10	62.10	-1	9,860	-0.01%
2022/01/10	3	60.60	1	61.30	61.30	2	9,615	0.02%
2022/01/07	11	58.61	7	59.80	58.20	4	9,535	0.04%
2022/01/06	4	60.95	0	0.00	60.80	4	9,486	0.04%
2022/01/05	5	60.50	0	0.00	60.70	5	9,463	0.05%
2022/01/04	25	61.39	59	63.01	61.10	-34	9,427	-0.36%
2022/01/03	29	61.07	2	60.90	61.00	27	9,315	0.29%
2021/12/30	7	63.30	0	0.00	63.10	7	9,230	0.08%
2021/12/29	14	63.42	30	63.50	63.80	-16	9,202	-0.17%
2021/12/28	41	65.77	14	65.86	64.30	27	9,157	0.29%
2021/12/27	37	66.77	1,209	66.96	65.30	-1,172	9,033	-12.97%	大賣/鉅額交易
2021/12/24	26	67.82	157.1	68.54	70.90	-131.1	8,684	-1.51%	大賣/鉅額交易
2021/12/23	4	64.23	3	64.13	64.50	1	8,269	0.01%
2021/12/22	22	64.34	32	63.43	63.50	-10	8,247	-0.12%
2021/12/21	4	62.43	5	63.34	63.00	-1	8,198	-0.01%
2021/12/20	12	63.32	9	62.48	63.00	3	8,163	0.04%
2021/12/17	134	63.77	26.5	63.39	63.10	107.5	8,136	1.32%	大買/鉅額交易
2021/12/16	12	66.53	51	66.52	65.30	-39	8,079	-0.48%
2021/12/15	15	66.55	40	66.47	65.70	-25	8,003	-0.31%
2021/12/14	28	64.27	52	63.91	63.30	-24	7,806	-0.31%
2021/12/13	41	66.35	24	65.90	65.60	17	7,737	0.22%
2021/12/10	19	67.59	10	67.01	67.50	9	7,674	0.12%
2021/12/09	41.2	68.33	47	67.30	66.90	-5.8	7,595	-0.08%
2021/12/08	65	68.83	7	69.39	67.50	58	7,499	0.77%
2021/12/07	101	70.10	7	70.10	69.00	94	7,420	1.27%	大買/
2021/12/06	58	69.33	26	71.10	72.20	32	7,241	0.44%
2021/12/03	75	68.55	62	70.12	69.70	13	7,093	0.18%
2021/12/02	273	69.67	198	71.35	69.40	75	6,885	1.09%	大買/大賣/
2021/12/01	72	66.18	50	66.78	68.70	22	6,133	0.36%
2021/11/30	10	62.60	12	63.83	62.50	-2	5,616	-0.04%
2021/11/29	200.1	61.82	81.1	61.54	61.00	118.9	5,450	2.18%	大買/鉅額交易
2021/11/26	92.1	66.87	29	66.97	64.50	63.1	5,219	1.21%
2021/11/25	23	63.25	16	63.57	63.50	7	4,685	0.15%
2021/11/24	47	64.55	44	64.87	64.40	3	4,526	0.07%
2021/11/23	121	63.65	78	63.63	63.60	43	4,102	1.05%	大買/
2021/11/22	17	58.61	50.1	58.83	60.90	-33.1	3,228	-1.03%
2021/11/19	36	54.32	4	53.88	55.40	32	2,843	1.13%
2021/11/18	127	55.89	32	56.32	54.60	95	2,760	3.44%	大買/
2021/11/17	49	55.34	35	54.89	54.60	14	2,557	0.55%
2021/11/16	18	53.22	84	53.52	53.30	-66	2,341	-2.82%
2021/11/15	4	49.60	48.1	50.00	50.90	-44.1	2,004	-2.20%
2021/11/12	30	45.99	0	0.00	46.35	30	1,954	1.53%
2021/11/11	14	45.92	0	0.00	45.80	14	1,971	0.71%
2021/11/10	10	45.36	0	0.00	46.60	10	2,014	0.50%
2021/11/09	70	47.10	6	47.19	46.00	64	2,018	3.17%
2021/11/08	23	46.06	2	46.60	46.10	21	2,002	1.05%
2021/11/05	11	46.81	5	47.05	46.65	6	2,043	0.29%
2021/11/03	47	47.52	0	0.00	47.30	47	2,143	2.19%
2021/11/02	226	48.66	3	48.95	49.00	223	2,193	10.17%	大買/鉅額交易
2021/11/01	41	50.35	4	50.55	51.50	37	2,116	1.75%
2021/10/29	218	49.77	17	49.77	49.95	201	2,034	9.88%	大買/鉅額交易
2021/10/28	251	48.04	10	48.33	48.50	241	1,901	12.67%	大買/鉅額交易
2021/10/27	4	44.21	9	45.24	47.05	-5	1,658	-0.30%
2021/10/26	12	42.58	1	43.00	42.80	11	1,606	0.68%
2021/10/25	3	42.28	0	0.00	42.25	3	1,633	0.18%
2021/10/21	3	41.80	1	42.00	41.05	2	1,746	0.11%
2021/10/19	1	40.80	2	40.98	40.80	-1	1,998	-0.05%
2021/10/14	0	0.00	2	37.20	37.90	-2	2,392	-0.08%
2021/10/08	2	39.25	3	39.50	39.10	-1	2,613	-0.04%
2021/10/07	2	38.50	0	0.00	38.80	2	2,805	0.07%
2021/10/01	0	38.15	1	39.40	37.80	-1	3,540	-0.03%
2021/09/29	0	0.00	6	39.00	39.15	-6	3,749	-0.16%
2021/09/28	2	41.43	0	0.00	41.05	2	4,146	0.05%
2021/09/16	1	42.00	0	0.00	42.00	1	5,720	0.02%
2021/09/14	1	42.75	1	43.00	42.70	0	5,808	0.00%
2021/09/13	1	43.50	0	0.00	43.60	1	5,814	0.02%
2021/09/10	5	43.92	0	0.00	44.10	5	5,819	0.09%
2021/09/08	0	0.00	1	41.90	41.60	-1	5,814	-0.02%
2021/09/07	0	0.00	4	41.04	41.30	-4	5,808	-0.07%
2021/09/06	0	0.00	1	42.20	41.60	-1	5,814	-0.02%
2021/09/02	1	44.95	1	43.75	43.50	0	5,836	0.00%
2021/09/01	0	0.00	1	44.25	44.35	-1	5,856	-0.02%
2021/08/31	1	43.70	1	44.10	43.65	0	5,887	0.00%
2021/08/30	1	44.50	0	0.00	43.60	1	5,906	0.02%
2021/08/27	0	0.00	5	44.50	44.30	-5	5,937	-0.08%
2021/08/26	0	0.00	7	45.27	45.60	-7	5,970	-0.12%
2021/08/25	3	44.93	1	45.10	45.15	2	6,121	0.03%
2021/08/24	1	44.65	1.1	44.39	44.25	-0.1	6,162	0.00%
2021/08/23	1	44.30	32	44.83	45.70	-31	6,180	-0.50%
2021/08/20	11	43.25	1	43.05	43.70	10	6,178	0.16%
2021/08/19	12	42.51	0	0.00	42.00	12	6,184	0.19%
2021/08/18	5	40.50	2	41.78	44.40	3	6,187	0.05%
2021/08/17	10	42.57	3	43.00	41.95	7	6,245	0.11%
2021/08/16	13	44.19	0	0.00	43.40	13	6,256	0.21%
2021/08/13	0.5	47.90	4	47.20	46.50	-3.5	6,219	-0.06%
2021/08/12	1	47.55	0	0.00	48.45	1	6,226	0.02%
2021/08/11	2	49.46	3	48.18	47.95	-1	6,256	-0.02%
2021/08/10	3.5	51.69	1	52.00	50.70	2.5	6,224	0.04%
2021/08/09	9	53.13	5	52.96	50.80	4	6,225	0.06%
2021/08/06	2	52.15	3	52.53	52.40	-1	6,176	-0.02%
2021/08/05	2	51.05	2	50.70	50.70	0	6,140	0.00%
2021/08/04	2	49.40	1	49.30	49.55	1	6,171	0.02%
2021/08/03	1	50.00	2	50.30	49.90	-1	6,229	-0.02%
2021/08/02	2	49.60	0	0.00	49.45	2	6,268	0.03%
2021/07/30	2	51.90	2	50.10	50.10	0	6,300	0.00%
2021/07/29	23	51.56	20	51.40	51.90	3	6,386	0.05%
2021/07/28	1	48.70	2	48.63	49.90	-1	6,426	-0.02%
2021/07/27	11	53.12	22	52.43	51.70	-11	6,456	-0.17%
2021/07/26	8	54.61	18	55.10	54.50	-10	6,436	-0.16%
2021/07/23	9	53.17	6	53.35	53.40	3	6,387	0.05%
2021/07/22	6	53.13	12	53.18	53.20	-6	6,320	-0.10%
2021/07/21	1	51.10	6	50.10	50.00	-5	6,182	-0.08%
2021/07/20	4	49.65	13	50.27	49.10	-9	6,134	-0.15%
2021/07/19	1	52.50	1	53.00	52.80	0	6,092	0.00%
2021/07/16	4	53.00	4	53.25	52.50	0	6,108	0.00%
2021/07/15	5	52.54	1	53.00	53.10	4	6,083	0.07%
2021/07/14	46	54.17	16	54.29	53.60	30	6,087	0.49%
2021/07/13	14.3	55.88	12	58.74	53.50	2.3	5,965	0.04%
2021/07/12	9	54.84	14	54.77	55.20	-5	5,552	-0.09%
2021/07/09	0	0.00	1	52.10	52.00	-1	5,479	-0.02%
2021/07/08	21	53.22	5	53.64	53.10	16	5,582	0.29%
2021/07/07	5	53.60	17	52.44	52.50	-12	5,680	-0.21%
2021/07/06	4	53.65	16	53.72	53.90	-12	5,744	-0.21%
2021/07/05	10	55.45	26	55.36	55.60	-16	6,053	-0.26%
2021/07/02	5.2	53.01	8	53.25	53.70	-2.8	5,760	-0.05%
2021/07/01	2.3	51.74	74	52.23	51.80	-71.7	5,710	-1.26%
2021/06/30	30	54.09	354	56.22	51.70	-324	5,613	-5.77%	大賣/鉅額交易
2021/06/29	5.5	52.36	329	50.37	53.00	-323.5	5,216	-6.20%	大賣/鉅額交易
2021/06/28	8	46.32	24	46.99	48.20	-16	4,931	-0.32%
2021/06/25	63	45.77	31	44.03	45.20	32	4,869	0.66%
2021/06/24	37	43.96	21	42.51	42.65	16	4,807	0.33%
2021/06/23	13	41.69	3	41.92	43.35	10	4,998	0.20%
2021/06/22	1	41.50	0	0.00	40.55	1	5,121	0.02%
2021/06/21	18	40.61	5	40.27	40.25	13	5,428	0.24%
2021/06/17	3	41.50	38	42.21	43.30	-35	6,157	-0.57%
2021/06/16	1	42.50	3	42.93	41.80	-2	6,504	-0.03%
2021/06/11	4	43.04	2	43.45	43.00	2	7,247	0.03%
2021/06/10	2	42.98	1	43.45	42.45	1	7,343	0.01%
2021/06/09	1	42.35	33	42.14	42.30	-32	7,583	-0.42%
2021/06/08	6	43.34	6	42.73	42.60	0	7,884	0.00%
2021/06/07	24	42.72	18	43.11	42.30	6	7,944	0.08%
2021/06/04	5	44.64	23	43.31	43.30	-18	8,120	-0.22%
2021/06/03	8	45.74	11	46.01	45.40	-3	8,179	-0.04%
2021/06/02	131	45.70	92	46.96	46.00	39	8,309	0.47%	大買/
2021/06/01	1	43.40	6.1	43.47	44.85	-5.1	8,976	-0.06%
2021/05/28	26	40.71	2	40.55	40.55	24	9,482	0.25%
2021/05/27	0	0.00	15	40.14	39.70	-15	9,565	-0.16%
2021/05/26	2	40.95	34	41.00	40.30	-32	9,776	-0.33%
2021/05/25	2	41.35	4	42.35	40.90	-2	9,802	-0.02%
2021/05/24	1	39.25	12	39.03	40.35	-11	9,804	-0.11%
2021/05/21	2	37.55	68	37.82	37.70	-66	9,889	-0.67%
2021/05/20	19	37.13	34	38.13	36.80	-15	10,309	-0.15%
2021/05/19	123	38.60	4	38.26	38.80	119	10,537	1.13%	大買/鉅額交易
2021/05/18	54	36.62	16	35.87	36.95	38	10,627	0.36%
2021/05/17	24	33.71	2	34.10	33.60	22	10,660	0.21%
2021/05/14	8	39.83	11	40.97	37.30	-3	10,695	-0.03%
2021/05/13	22	39.43	34	38.69	39.25	-12	11,093	-0.11%
2021/05/12	4	38.45	45.3	37.79	37.65	-41.3	11,148	-0.37%
2021/05/11	1	40.05	45	41.75	40.05	-44	11,112	-0.40%
2021/05/10	4	44.48	33	45.94	44.05	-29	11,098	-0.26%
2021/05/07	2	45.00	57	45.86	47.05	-55	11,149	-0.49%
2021/05/06	55	46.00	72	44.90	44.75	-17	11,378	-0.15%
2021/05/05	80	46.70	119.1	45.63	46.30	-39.1	11,324	-0.35%	大賣/
2021/05/04	24	41.58	184	41.77	42.85	-160	11,257	-1.42%	大賣/鉅額交易
2021/05/03	13	48.04	13	46.86	45.90	0	11,200	0.00%
2021/04/29	38	47.57	3	47.05	46.50	35	11,190	0.31%
2021/04/28	52	50.21	0	0.00	49.05	52	11,251	0.46%
2021/04/27	33	49.99	12	49.99	49.60	21	11,282	0.19%
2021/04/26	19	51.46	1	51.00	50.90	18	11,428	0.16%
2021/04/23	40	49.79	17	50.39	51.80	23	11,440	0.20%
2021/04/22	26	50.14	14	49.04	48.35	12	11,440	0.10%
2021/04/21	1.1	52.79	1	52.50	52.00	0.1	11,443	0.00%
2021/04/20	21	54.45	4	52.85	52.70	17	11,510	0.15%
2021/04/19	15	51.49	4	53.63	52.80	11	11,599	0.09%
2021/04/16	8	53.86	3	55.00	53.30	5	12,033	0.04%
2021/04/15	12	54.48	21	56.02	53.90	-9	12,196	-0.07%
2021/04/14	111	53.81	71	54.21	54.30	40	12,283	0.33%	大買/
2021/04/13	451	58.75	144	58.50	54.00	307	12,165	2.52%	大買/大賣/鉅額交易
2021/04/12	35	57.14	40	57.15	57.80	-5	12,098	-0.04%
2021/04/09	224	56.45	419	57.11	55.00	-195	11,967	-1.63%	大買/大賣/鉅額交易
2021/04/08	115	51.59	5.1	53.52	53.60	109.9	11,780	0.93%	大買/鉅額交易
2021/04/07	54	48.22	27	47.92	48.75	27	11,697	0.23%
2021/04/06	15	47.15	12	48.11	47.00	3	11,563	0.03%
2021/04/01	72	47.00	6	46.63	46.65	66	11,490	0.57%
2021/03/31	82	46.21	3	45.87	45.65	79	11,387	0.69%
2021/03/30	4	47.13	1	46.30	46.30	3	11,287	0.03%
2021/03/29	17	46.28	10	46.60	46.30	7	11,174	0.06%
2021/03/26	16	48.22	23	48.09	47.10	-7	11,115	-0.06%
2021/03/25	2	46.30	9	46.39	47.05	-7	10,893	-0.06%
2021/03/24	108	47.01	25	46.20	45.75	83	10,731	0.77%	大買/
2021/03/23	55.1	43.98	17	45.01	44.65	38.1	10,402	0.37%
2021/03/22	110	46.92	15	47.86	47.30	95	10,138	0.94%	大買/
2021/03/19	32	42.61	46	42.18	44.00	-14	9,616	-0.15%
2021/03/18	133	40.22	18	41.05	40.00	115	9,244	1.24%	大買/鉅額交易
2021/03/17	128	38.93	18	39.78	40.00	110	8,766	1.25%	大買/鉅額交易
2021/03/16	21	36.00	2.2	36.11	36.40	18.8	8,468	0.22%
2021/03/15	54.2	36.46	18.2	35.83	36.00	36	8,353	0.43%
2021/03/12	20	34.53	16	33.87	34.60	4	8,105	0.05%
2021/03/11	1	31.55	13	31.97	32.20	-12	7,787	-0.15%
2021/03/10	16.1	31.64	11	31.34	32.00	5.1	7,704	0.07%
2021/03/09	2.1	30.08	1	30.25	30.75	1.1	7,531	0.01%
2021/03/08	2.1	30.35	1	30.20	29.85	1.1	7,595	0.01%
2021/03/05	68.1	32.15	72.2	32.59	30.30	-4.1	7,445	-0.05%
2021/03/04	103	31.55	64.1	31.98	32.65	38.9	6,603	0.59%	大買/
2021/03/03	8	29.29	8	29.77	29.70	0	6,167	0.00%
2021/03/02	3	28.92	4	29.14	29.00	-1	6,055	-0.02%
2021/02/26	4	29.45	25	29.58	29.10	-21	5,976	-0.35%
2021/02/25	0	0.00	3	28.35	27.70	-3	5,739	-0.05%
2021/02/24	7	29.12	6	29.10	28.00	1	5,692	0.02%
2021/02/23	6.2	28.54	10	28.30	28.60	-3.8	5,610	-0.07%
2021/02/22	16	30.20	25.1	30.33	29.90	-9.1	5,484	-0.17%
2021/02/19	15	26.81	15.2	27.96	28.50	-0.2	5,051	0.00%
2021/02/18	1.1	24.70	15	24.91	25.95	-13.9	4,792	-0.29%
2021/02/17	13	24.54	0	0.00	24.70	13	4,662	0.28%
2021/02/05	6	23.89	21	24.42	23.80	-15	4,594	-0.33%
2021/02/04	10	24.91	17	25.02	24.70	-7	4,499	-0.16%
2021/02/03	9	23.99	16	24.38	24.60	-7	4,052	-0.17%
2021/02/02	5	21.70	3	21.43	22.40	2	3,927	0.05%
2021/02/01	6	21.41	20	21.54	21.20	-14	3,880	-0.36%
2021/01/29	15	23.39	6	22.93	23.00	9	3,824	0.24%
2021/01/28	46	24.74	30	24.58	24.15	16	3,743	0.43%
2021/01/27	10	23.64	5	22.98	23.75	5	3,454	0.14%
2021/01/26	8	23.21	4	23.30	22.60	4	3,390	0.12%
2021/01/25	4	22.45	0	0.00	22.85	4	3,347	0.12%
2021/01/22	0	23.55	3	23.55	23.45	-3	3,311	-0.09%
2021/01/21	3	23.68	4	23.91	23.80	-1	3,261	-0.03%
2021/01/20	6	23.59	14	22.80	22.40	-8	3,108	-0.26%
2021/01/19	11	24.46	17	24.61	24.30	-6	3,019	-0.20%
2021/01/18	15	22.09	1	22.60	23.00	14	2,828	0.49%
2021/01/14	52	23.69	53	23.21	23.15	-1	2,767	-0.04%
2021/01/13	8	24.43	5	24.71	23.70	3	2,698	0.11%
2021/01/12	5	25.04	53	24.93	23.75	-48	2,586	-1.86%
2021/01/11	53	24.69	8.1	25.69	25.90	45	2,403	1.87%
2021/01/08	6	22.38	10	23.47	23.80	-4	1,892	-0.21%
2021/01/07	6.1	21.63	13	21.20	21.65	-7	1,690	-0.41%
2021/01/06	1	19.60	1	20.05	19.70	0	1,515	0.00%
2021/01/05	14	20.75	46	20.71	20.25	-32	1,476	-2.17%
2021/01/04	0	0.00	2	19.95	20.10	-2	1,344	-0.15%
2020/12/31	14	20.33	7	20.25	20.15	7	1,318	0.53%
2020/12/30	0	0.00	3	19.67	19.55	-3	1,064	-0.28%
2020/12/24	1	18.80	0	0.00	18.80	1	999	0.10%
2020/12/22	0	0.00	7	18.96	18.70	-7	1,008	-0.69%
2020/12/21	1	18.15	1	18.85	18.60	0	974	0.00%
2020/12/17	2	18.73	4	18.65	18.70	-2	949	-0.21%
2020/12/15	2	18.63	0	0.00	18.65	2	1,043	0.19%
2020/12/14	9	18.93	10	19.20	19.10	-1	1,080	-0.09%
2020/12/10	2	19.15	0	0.00	19.05	2	1,089	0.18%
2020/12/09	30	19.20	0	0.00	19.45	30	1,086	2.76%
2020/12/08	2	19.25	0	0.00	19.20	2	1,091	0.18%
2020/12/04	6	19.46	0	0.00	19.65	6	1,086	0.55%
2020/12/03	1	19.55	30	19.63	19.60	-29	1,091	-2.66%
2020/12/02	1	20.35	1	20.05	20.05	0	1,096	0.00%
2020/12/01	0	0.00	5	19.45	19.35	-5	962	-0.52%
2020/11/30	1	19.05	0	0.00	18.95	1	981	0.10%
2020/11/27	10	19.45	10	19.30	19.15	0	1,108	0.00%
2020/11/26	30	19.47	2	19.20	19.50	28	1,145	2.44%
2020/11/25	0	0.00	10	19.10	18.90	-10	1,245	-0.80%
2020/11/18	0	0.00	4	18.65	18.55	-4	1,412	-0.28%
2020/11/17	1	18.45	4	18.41	18.50	-3	1,468	-0.20%
2020/11/10	0	0.00	1	18.25	18.20	-1	2,163	-0.05%
2020/11/05	0	0.00	1	18.30	18.20	-1	2,388	-0.04%
2020/11/02	1	17.55	0	0.00	17.50	1	2,420	0.04%
2020/10/28	3	18.75	0	0.00	18.40	3	2,527	0.12%
2020/10/23	10	19.83	10.3	19.74	19.75	-0.3	2,516	-0.01%
2020/10/22	0	0.00	1	18.90	19.30	-1	2,465	-0.04%
2020/10/21	0	0.00	9	18.83	19.10	-9	2,462	-0.37%
2020/10/15	0	0.00	1	18.50	18.55	-1	2,903	-0.03%
2020/10/13	1	18.15	0	0.00	18.15	1	2,946	0.03%
2020/10/12	0	0.00	7	18.32	18.10	-7	2,980	-0.23%
2020/10/08	0	0.00	2	18.40	18.40	-2	2,991	-0.07%
2020/10/07	1	18.60	0	0.00	18.60	1	3,124	0.03%
2020/10/06	0	0.00	2	18.50	18.55	-2	3,199	-0.06%
2020/09/23	7	19.10	0	0.00	19.05	7	3,504	0.20%
2020/09/21	2	19.90	0	0.00	19.65	2	3,505	0.06%
2020/09/18	2	19.80	5	19.80	19.70	-3	3,495	-0.09%
2020/09/17	0	0.00	10	19.66	20.30	-10	3,408	-0.29%
2020/09/14	1	18.80	0	0.00	18.75	1	3,364	0.03%
2020/09/11	5	18.85	5	18.70	18.50	0	3,366	0.00%
2020/09/10	2	18.80	12	18.78	18.75	-10	3,366	-0.30%
2020/09/09	1	18.90	0	0.00	19.25	1	3,433	0.03%
2020/09/08	1	19.35	7	19.84	19.25	-6	3,446	-0.17%
2020/09/07	8	20.37	2	20.30	19.90	6	3,435	0.17%
2020/09/04	30	20.97	0	0.00	20.60	30	3,416	0.88%
2020/09/03	0	0.00	5	21.20	21.25	-5	3,396	-0.15%
2020/09/02	4	21.58	12	21.28	21.00	-8	3,374	-0.24%
2020/09/01	10	20.50	0	0.00	20.65	10	3,278	0.31%
2020/08/31	1	20.00	6	20.42	20.45	-5	3,376	-0.15%
2020/08/28	6	19.06	1	19.45	19.45	5	3,241	0.15%
2020/08/26	0	0.00	21	19.43	19.50	-21	3,200	-0.66%
2020/08/25	7	18.89	2	18.70	18.70	5	3,153	0.16%
2020/08/24	3	19.33	1	19.25	18.85	2	3,133	0.06%
2020/08/21	25	18.90	0	0.00	18.90	25	3,077	0.81%
2020/08/20	5	19.68	7	19.56	18.65	-2	3,028	-0.07%
2020/08/19	52.5	21.34	29	21.52	20.70	23.5	2,986	0.79%
2020/08/18	1	20.80	11	20.80	21.15	-10	2,624	-0.38%
2020/08/17	20	19.19	0	0.00	19.25	20	2,445	0.82%
2020/08/14	18	19.23	8	19.19	19.10	10	2,428	0.41%
2020/08/13	4	19.04	0	0.00	18.80	4	2,389	0.17%
2020/08/11	3	19.18	15	18.94	18.40	-12	2,284	-0.53%
2020/08/10	1	18.20	12	18.61	18.55	-11	2,181	-0.50%
2020/08/07	1	18.20	0	0.00	18.30	1	2,169	0.05%
2020/08/06	5	18.33	0	0.00	17.85	5	2,173	0.23%
2020/08/05	16	18.54	0	0.00	18.60	16	2,165	0.74%
2020/08/04	10	18.20	17	18.04	18.35	-7	2,099	-0.33%
2020/07/31	1	17.50	0	0.00	17.40	1	2,099	0.05%
2020/07/28	5	17.10	0	0.00	16.90	5	2,245	0.22%
2020/07/27	0	0.00	2	17.60	17.40	-2	2,321	-0.09%
2020/07/24	6	18.26	0	0.00	17.85	6	2,338	0.26%
2020/07/23	0	0.00	8	18.86	18.70	-8	2,335	-0.34%
2020/07/22	2	18.78	1	18.75	19.00	1	2,319	0.04%
2020/07/21	10	19.30	67	19.36	19.30	-57	2,253	-2.53%
2020/07/20	0	0.00	6	18.47	18.70	-6	1,918	-0.31%
2020/07/17	1	17.50	3	17.78	17.50	-2	1,886	-0.11%
2020/07/16	1	18.15	0	0.00	18.05	1	1,881	0.05%
2020/07/15	2	18.18	1	17.90	17.90	1	1,847	0.05%
2020/07/14	38	18.71	6	19.03	18.05	32	1,850	1.73%
2020/07/13	3	18.57	0	0.00	18.35	3	1,729	0.17%
2020/07/09	1	17.95	3	18.28	18.00	-2	1,714	-0.12%
2020/07/08	36	19.06	20	19.03	19.10	16	1,666	0.96%
2020/07/07	2	18.20	5	18.23	18.55	-3	1,508	-0.20%
2020/07/06	3	18.03	0	0.00	17.85	3	1,452	0.21%
2020/07/03	0	0.00	2	17.75	17.70	-2	1,444	-0.14%
2020/07/01	6	17.48	5	17.48	17.35	1	1,428	0.07%
2020/06/30	1	17.00	4	17.00	17.00	-3	1,418	-0.21%
2020/06/24	3	17.20	0	0.00	17.15	3	1,415	0.21%
2020/06/18	1	17.25	0	0.00	17.30	1	1,429	0.07%
2020/06/17	0	0.00	1	17.40	17.25	-1	1,432	-0.07%
2020/06/16	2	17.75	3	17.78	17.60	-1	1,434	-0.07%
2020/06/15	1	16.40	0	0.00	16.45	1	1,371	0.07%
2020/06/11	1	17.15	2	17.63	17.20	-1	1,355	-0.07%
2020/06/10	0	0.00	3	17.85	17.80	-3	1,352	-0.22%
2020/06/09	4	18.08	1	17.85	17.65	3	1,367	0.22%
2020/06/08	11	17.98	1	18.30	17.95	10	1,367	0.73%
2020/06/05	18	18.90	7	18.52	18.20	11	1,342	0.82%
2020/06/04	0	0.00	3	17.70	17.65	-3	1,217	-0.25%
2020/06/03	0	0.00	1	17.60	17.55	-1	1,224	-0.08%
2020/06/02	3	17.60	3	17.43	17.40	0	1,220	0.00%
2020/06/01	8	17.44	7	17.49	17.35	1	1,209	0.08%
2020/05/28	0	0.00	1	17.15	17.15	-1	1,204	-0.08%
2020/05/27	0	0.00	2	17.75	17.50	-2	1,233	-0.16%
2020/05/26	4	17.48	0	0.00	17.90	4	1,272	0.31%
2020/05/15	1	17.45	3	17.45	17.30	-2	1,520	-0.13%
2020/05/14	0	0.00	1	17.10	17.05	-1	1,524	-0.07%
2020/05/13	1	17.70	1	17.85	17.90	0	1,529	0.00%
2020/05/12	3	17.55	2	17.73	17.80	1	1,566	0.06%
2020/05/07	2	18.10	1	17.85	17.70	1	1,863	0.05%
2020/05/06	0	0.00	7	17.80	17.60	-7	1,875	-0.37%
2020/05/05	0	0.00	1	18.55	18.05	-1	1,949	-0.05%
2020/05/04	1	18.15	3	18.00	18.40	-2	2,071	-0.10%
2020/04/30	1	18.20	2	18.20	18.20	-1	2,029	-0.05%
2020/04/29	0	0.00	1	16.30	16.55	-1	1,954	-0.05%
2020/04/28	3	15.23	2	15.40	15.05	1	1,931	0.05%
2020/04/27	5	14.50	0	0.00	14.65	5	1,914	0.26%
2020/04/17	2	14.50	0	0.00	14.50	2	1,950	0.10%
2020/04/16	4	14.45	0	0.00	14.50	4	1,939	0.21%
2020/04/15	2	14.60	4	14.75	14.85	-2	1,942	-0.10%
2020/04/14	2	13.80	6	13.56	13.95	-4	1,906	-0.21%
2020/04/13	1	13.15	0	0.00	13.10	1	1,922	0.05%
2020/04/07	0	0.00	5	12.65	12.80	-5	2,180	-0.23%
2020/03/30	0	0.00	10	12.30	12.60	-10	2,277	-0.44%
2020/03/27	5	12.50	0	0.00	12.65	5	2,278	0.22%
2020/03/19	0	0.00	13	10.80	10.80	-13	2,212	-0.59%
2020/03/13	2	13.40	0	0.00	13.80	2	2,156	0.09%
2020/03/11	11	16.43	0	0.00	15.55	11	2,101	0.52%
2020/03/02	1	17.35	11	17.78	17.70	-10	1,996	-0.50%
2020/02/27	20	17.95	1	17.50	17.35	19	1,960	0.97%
2020/02/21	1	19.85	0	0.00	19.55	1	1,839	0.05%
2020/02/20	1	20.15	10	20.20	19.70	-9	1,812	-0.50%
2020/02/18	1	18.65	1	18.70	18.70	0	1,619	0.00%
2020/02/17	11	18.84	0	0.00	18.60	11	1,582	0.70%
2020/02/13	1	19.80	3	19.18	19.00	-2	1,531	-0.13%
2020/02/12	3	19.90	11	19.98	19.70	-8	1,487	-0.54%
2020/02/11	2	19.48	6	19.53	19.85	-4	1,418	-0.28%
2020/02/10	23	19.20	28	20.04	18.80	-5	1,343	-0.37%
2020/02/07	10	18.70	6	18.60	18.50	4	1,185	0.34%
2020/02/06	8	19.08	5	19.06	19.10	3	1,151	0.26%
2020/02/05	1	19.15	16	19.19	19.35	-15	1,052	-1.43%
2020/02/04	12	17.59	1	17.90	17.60	11	886	1.24%
2020/01/30	1	16.20	0	0.00	15.45	1	819	0.12%
2020/01/17	1	17.25	0	0.00	17.20	1	788	0.13%
2020/01/16	1	17.35	2	17.40	17.35	-1	784	-0.13%
2020/01/14	5	18.05	7	17.84	17.65	-2	774	-0.26%
2020/01/09	2	17.70	1	17.90	17.25	1	725	0.14%
2020/01/08	2	17.25	3	17.58	17.50	-1	703	-0.14%
2020/01/07	3	17.27	0	0.00	17.30	3	679	0.44%
2020/01/06	0	0.00	20	18.05	18.00	-20	644	-3.10%
2020/01/03	4	17.26	4	17.66	18.15	0	563	0.00%
2020/01/02	15	17.64	3	17.45	17.75	12	496	2.42%
2019/12/31	0	0.00	6	17.07	16.80	-6	406	-1.48%
2019/12/30	3	16.58	3	16.80	16.60	0	358	0.00%
2019/12/27	3	16.65	0	0.00	16.45	3	343	0.87%
2019/12/26	1	16.80	10	16.65	16.80	-9	332	-2.71%
2019/12/25	14	16.78	3	16.55	16.80	11	303	3.62%
2019/12/23	1	15.85	1	15.85	15.90	0	246	0.00%
2019/12/20	0	0.00	1	15.70	15.70	-1	245	-0.41%
2019/12/17	2	15.50	0	0.00	15.50	2	271	0.74%
2019/12/03	1	15.40	0	0.00	15.35	1	394	0.25%
2019/11/29	1	15.65	0	0.00	15.65	1	394	0.25%
2019/11/20	1	15.75	0	0.00	15.80	1	390	0.26%
2019/11/14	1	15.45	0	0.00	15.60	1	406	0.25%
2019/11/13	1	15.55	0	0.00	15.60	1	405	0.25%
2019/11/07	0	0.00	3	16.50	16.20	-3	394	-0.76%
2019/10/30	0	0.00	3	15.82	15.85	-3	355	-0.84%
2019/10/28	1	15.40	0	0.00	15.35	1	351	0.28%
2019/10/23	0	0.00	1	15.70	15.50	-1	385	-0.26%
2019/10/17	1	15.55	0	0.00	15.45	1	377	0.26%
2019/10/09	1	15.30	0	0.00	15.35	1	376	0.27%
2019/10/07	2	15.93	0	0.00	15.85	2	376	0.53%
2019/10/04	1	16.10	0	0.00	16.10	1	373	0.27%
2019/09/23	0	0.00	1	16.80	16.85	-1	365	-0.27%
2019/09/18	0	0.00	1	16.75	17.00	-1	326	-0.31%
2019/09/17	20	16.75	1	16.55	16.40	19	280	6.78%
2019/09/16	0	0.00	2	15.98	16.25	-2	241	-0.83%
2019/09/09	0	0.00	1	15.70	15.60	-1	229	-0.44%
2019/08/28	1	15.25	1	15.30	15.25	0	236	0.00%
2019/08/27	1	15.15	0	0.00	15.30	1	237	0.42%
2019/08/23	1	15.35	0	0.00	15.45	1	241	0.41%
2019/08/21	0	0.00	1	15.85	15.65	-1	238	-0.42%
2019/08/19	0	0.00	2	15.30	15.20	-2	229	-0.87%
2019/08/08	2	15.00	0	0.00	15.00	2	231	0.86%
2019/08/05	0	0.00	1	15.20	15.05	-1	234	-0.43%
2019/08/02	1	14.85	0	0.00	15.00	1	234	0.43%
2019/08/01	1	15.55	0	0.00	15.45	1	234	0.43%
2019/07/30	0	0.00	15	15.88	15.90	-15	234	-6.39%
2019/07/29	0	0.00	1	16.25	16.25	-1	231	-0.43%
2019/07/26	0	0.00	1	15.95	15.65	-1	212	-0.47%
2019/07/25	0	0.00	1	15.55	15.55	-1	206	-0.49%
2019/07/18	1	15.10	0	0.00	15.15	1	225	0.44%
2019/07/17	1	15.20	0	0.00	15.25	1	227	0.44%
2019/07/16	1	15.40	0	0.00	15.40	1	231	0.43%
2019/07/15	0	0.00	1	15.30	15.35	-1	233	-0.43%
2019/07/04	0	0.00	1	14.80	14.95	-1	258	-0.39%
2019/07/02	1	14.55	0	0.00	14.55	1	263	0.38%
2019/06/25	1	14.30	0	0.00	14.30	1	275	0.36%
2019/06/19	1	14.75	0	0.00	14.80	1	291	0.34%
2019/05/20	1	14.35	0	0.00	14.45	1	619	0.16%
2019/05/14	0	0.00	0	15.50	15.00	0	735	0.00%
2019/05/03	5	16.60	0	0.00	16.60	5	737	0.68%
2019/04/29	1	16.35	0	0.00	16.35	1	744	0.13%
2019/04/26	1	17.00	0	0.00	16.95	1	741	0.13%
2019/04/25	1	17.45	0	0.00	17.45	1	733	0.14%
2019/04/23	5	17.96	0	0.00	17.80	5	736	0.68%
2019/04/22	0	0.00	10	18.10	18.10	-10	745	-1.34%
2019/04/18	0	18.40	0	0.00	17.80	0	833	0.00%
2019/04/17	0	0.00	1	18.35	18.30	-1	838	-0.12%
2019/04/08	11	17.75	0	0.00	17.80	11	906	1.21%
2019/03/29	0	17.80	0	0.00	17.80	0	1,031	0.00%
2019/03/28	0	0.00	40	17.80	17.75	-40	1,039	-3.85%
2019/03/25	1	17.85	10	17.80	17.85	-9	1,068	-0.84%
2019/03/18	2	18.35	0	0.00	18.30	2	1,184	0.17%
2019/03/15	5	18.70	2	18.78	18.75	3	1,199	0.25%
2019/03/14	0	0.00	2	18.63	18.70	-2	1,208	-0.17%
2019/03/08	6	18.28	0	0.00	18.30	6	1,414	0.42%
2019/03/06	2	19.03	0	0.00	19.00	2	1,420	0.14%
2019/03/04	0	0.00	1	19.10	19.10	-1	1,439	-0.07%
2019/02/27	5	19.98	2	19.90	19.30	3	1,452	0.21%
2019/02/26	0	0.00	3	18.68	19.25	-3	1,396	-0.21%
2019/02/25	0	0.00	1	18.70	18.75	-1	1,378	-0.07%
2019/02/22	14	19.13	19	19.10	18.90	-5	1,445	-0.35%
2019/02/19	0	0.00	3	18.50	18.45	-3	1,433	-0.21%
2019/02/18	0	19.30	1	18.30	18.35	-1	1,442	-0.07%
2019/02/15	1	18.25	0	0.00	18.20	1	1,442	0.07%
2019/02/14	20	19.25	3	19.10	18.75	17	1,437	1.18%
2019/02/13	0	0.00	2	18.83	19.15	-2	1,376	-0.15%
2019/02/11	1	17.75	0	0.00	17.85	1	1,352	0.07%
2019/01/17	1	18.05	0	0.00	18.05	1	1,385	0.07%
2019/01/15	3	18.30	3	18.35	18.20	0	1,389	0.00%
2019/01/14	3	18.10	1	18.10	18.15	2	1,396	0.14%
2019/01/11	7	18.76	5	19.00	18.60	2	1,387	0.14%
2019/01/10	0	0.00	1	18.45	18.45	-1	1,309	-0.08%
2019/01/07	0	0.00	1	17.70	17.50	-1	1,279	-0.08%
2019/01/04	6	17.04	1	17.15	17.05	5	1,269	0.39%
2019/01/03	1	17.95	1	18.00	17.80	0	1,271	0.00%
2019/01/02	1	17.20	0	0.00	17.25	1	1,254	0.08%
2018/12/28	11	17.75	0	0.00	17.80	11	1,263	0.87%
2018/12/26	0	0.00	12	18.01	17.75	-12	1,259	-0.95%
2018/12/25	0	0.00	1	18.75	18.30	-1	1,235	-0.08%
2018/12/24	2	17.48	1	17.95	18.45	1	1,170	0.09%
2018/12/19	2	17.25	6	17.16	17.10	-4	1,112	-0.36%
2018/12/17	1	18.05	0	0.00	18.00	1	1,093	0.09%
2018/12/14	3	18.55	1	18.20	18.25	2	1,093	0.18%
2018/12/13	3	18.75	10	19.33	18.65	-7	1,082	-0.65%
2018/12/12	0	0.00	1	18.65	18.70	-1	1,041	-0.10%
2018/12/11	11	18.90	3	18.87	18.75	8	1,026	0.78%
2018/12/10	0	0.00	1	17.95	18.50	-1	967	-0.10%
2018/12/06	3	18.00	0	0.00	17.40	3	929	0.32%
2018/12/05	1	18.70	6	18.25	19.00	-5	879	-0.57%
2018/12/04	0	0.00	1	18.15	18.25	-1	799	-0.13%
2018/12/03	2	17.98	2	18.20	18.50	0	773	0.00%
2018/11/30	1	17.15	0	0.00	17.15	1	735	0.14%
2018/11/27	2	17.50	0	0.00	17.40	2	707	0.28%
2018/11/26	2	17.30	3	17.27	17.40	-1	694	-0.14%
2018/11/23	4	17.41	2	17.35	17.35	2	665	0.30%
2018/11/21	2	16.88	1	17.10	16.90	1	567	0.18%
2018/11/15	0	0.00	1	15.30	15.40	-1	428	-0.23%
2018/11/13	1	14.20	0	0.00	14.45	1	412	0.24%
2018/10/24	0	0.00	2	15.60	15.15	-2	462	-0.43%
2018/10/23	2	15.43	0	0.00	15.50	2	477	0.42%
2018/10/11	14	14.89	9	14.90	14.85	5	562	0.89%
2018/10/09	1	16.70	0	0.00	16.45	1	560	0.18%
2018/10/04	0	0.00	2	18.90	18.70	-2	815	-0.25%
2018/10/03	2	19.15	0	0.00	19.00	2	823	0.24%
2018/10/01	1	18.95	0	0.00	19.10	1	839	0.12%
2018/09/18	1	18.95	0	0.00	19.00	1	1,066	0.09%
2018/09/11	40	18.75	0	0.00	19.20	40	1,194	3.35%
2018/09/03	1	20.50	0	0.00	20.40	1	2,131	0.05%
2018/08/31	0	0.00	1	20.70	20.85	-1	2,254	-0.04%
2018/08/24	0	0.00	1	20.00	20.05	-1	2,414	-0.04%
2018/08/23	1	20.35	0	0.00	20.35	1	2,436	0.04%
2018/08/22	5	20.00	0	0.00	20.35	5	2,442	0.20%
2018/08/13	2	20.35	0	0.00	19.80	2	2,603	0.08%
2018/08/10	2	21.93	0	0.00	21.65	2	2,564	0.08%
2018/08/09	1	22.20	0	0.00	22.20	1	2,556	0.04%
2018/07/20	1	23.00	0	0.00	22.95	1	2,622	0.04%
2018/07/19	0	0.00	1	23.40	23.40	-1	2,622	-0.04%
2018/07/16	1	24.80	0	0.00	24.40	1	2,658	0.04%
2018/07/13	5	25.20	6	25.43	25.40	-1	2,611	-0.04%
2018/07/09	5	23.00	0	0.00	22.70	5	2,417	0.21%
2018/07/04	0	0.00	1	24.50	24.15	-1	2,398	-0.04%
2018/07/03	3	25.58	5	25.53	24.50	-2	2,392	-0.08%
2018/07/02	1	25.00	0	0.00	24.70	1	2,327	0.04%
2018/06/28	1	24.40	1	24.45	24.15	0	2,342	0.00%
2018/06/27	2	25.00	0	0.00	24.80	2	2,361	0.08%
2018/06/26	1	24.20	1	24.40	24.80	0	2,336	0.00%
2018/06/25	1	24.15	1	24.00	23.80	0	2,321	0.00%
2018/06/19	4	26.00	2	25.98	25.30	2	2,297	0.09%
2018/06/15	1	27.20	0	0.00	27.00	1	2,283	0.04%
2018/06/14	0	0.00	1	27.75	27.20	-1	2,265	-0.04%
2018/06/13	1	28.10	0	0.00	27.85	1	2,215	0.05%
2018/06/12	2	29.55	54	28.10	29.50	-52	2,090	-2.49%
2018/06/11	35	28.51	36	28.03	27.50	-1	1,835	-0.05%
2018/06/08	0	0.00	1	27.35	27.35	-1	1,631	-0.06%
2018/06/07	1	24.70	0	0.00	24.90	1	1,526	0.07%
2018/05/25	1	24.35	1	23.90	23.65	0	1,795	0.00%
2018/05/24	3	22.55	6	23.33	23.45	-3	1,776	-0.17%
2018/05/23	0	0.00	2	22.15	22.25	-2	1,757	-0.11%
2018/05/22	3	22.85	0	0.00	22.25	3	1,763	0.17%
2018/05/16	0	0.00	2	22.05	22.05	-2	1,887	-0.11%
2018/05/15	2	22.60	3	22.37	22.05	-1	1,903	-0.05%
2018/05/14	1	22.40	0	0.00	22.80	1	1,928	0.05%
2018/05/11	1	22.45	1	21.95	22.00	0	1,911	0.00%
2018/05/10	1	22.00	1	21.95	22.30	0	1,953	0.00%
2018/05/09	1	21.70	1	21.70	21.55	0	1,924	0.00%
2018/05/08	10	21.60	0	0.00	21.30	10	1,930	0.52%
2018/05/07	1	20.90	3	21.28	21.60	-2	1,943	-0.10%
2018/05/02	1	20.65	1	20.70	20.60	0	2,105	0.00%
2018/04/24	2	20.30	0	0.00	20.20	2	2,084	0.10%
2018/04/19	0	0.00	1	23.40	23.40	-1	2,034	-0.05%
2018/04/09	1	23.20	0	0.00	23.30	1	2,103	0.05%
2018/04/03	1	23.15	0	0.00	23.10	1	2,107	0.05%
2018/03/30	1	24.15	5	23.93	24.60	-4	2,073	-0.19%
2018/03/27	0	0.00	1	24.40	24.40	-1	2,053	-0.05%
2018/03/26	5	22.94	1	23.50	23.45	4	2,045	0.20%
2018/03/23	3	22.90	4	22.85	23.10	-1	2,039	-0.05%
2018/03/22	1	23.75	5	23.75	23.70	-4	2,039	-0.20%
2018/03/21	2	24.55	0	0.00	24.45	2	2,034	0.10%
2018/03/19	5	24.45	0	0.00	24.20	5	2,029	0.25%
2018/03/16	2	24.65	12	25.01	24.55	-10	2,030	-0.49%
2018/03/14	5	25.70	2	26.00	25.50	3	2,026	0.15%
2018/03/13	2	24.50	0	0.00	24.85	2	1,925	0.10%
2018/03/12	0	0.00	6	24.13	24.65	-6	1,932	-0.31%
2018/03/09	48	25.07	22	25.24	25.00	26	1,901	1.37%
2018/03/08	0	0.00	7	23.85	23.85	-7	1,687	-0.41%
2018/03/07	1	21.70	2	21.75	21.70	-1	1,676	-0.06%
2018/03/06	7	21.66	2	22.08	22.15	5	1,717	0.29%
2018/02/27	2	21.45	10	21.60	21.30	-8	1,809	-0.44%
2018/02/26	10	21.80	1	22.10	21.55	9	1,850	0.49%
2018/02/23	11	21.76	1	21.75	21.50	10	1,892	0.53%
2018/02/08	20	20.65	1	20.85	20.65	19	2,810	0.68%
2018/02/07	2	21.10	2	21.80	21.30	0	2,796	0.00%
2018/02/06	4	21.78	5	22.50	21.00	-1	2,803	-0.04%
2018/02/02	2	23.75	2	24.48	23.70	0	2,854	0.00%
2018/02/01	4	23.20	0	0.00	23.95	4	2,890	0.14%
2018/01/31	0	0.00	1	22.75	23.10	-1	2,968	-0.03%
2018/01/30	1	23.20	12	23.57	23.10	-11	3,051	-0.36%
2018/01/29	3	24.10	1	23.90	23.80	2	3,293	0.06%
2018/01/26	0	0.00	9	24.07	24.55	-9	3,259	-0.28%
2018/01/25	3	22.60	0	0.00	22.35	3	3,209	0.09%
2018/01/23	5	22.17	0	0.00	22.10	5	3,364	0.15%
2018/01/19	0	0.00	2	22.70	22.50	-2	3,576	-0.06%
2018/01/16	4	22.84	4	22.95	22.90	0	4,281	0.00%
2018/01/15	1	22.30	0	0.00	22.40	1	4,364	0.02%
2018/01/11	3	22.10	0	0.00	22.05	3	4,757	0.06%
2018/01/10	1	22.45	0	0.00	22.50	1	4,988	0.02%
2018/01/09	4	22.20	0	0.00	22.05	4	5,172	0.08%
2018/01/08	4	23.48	0	0.00	23.20	4	5,521	0.07%
2018/01/03	1	24.25	2	24.15	24.10	-1	6,109	-0.02%
2018/01/02	2	23.55	2	23.60	23.70	0	6,114	0.00%