太景*-KY (4157)-日盛-八德券商分點個股進出

台股 » 個股 » 太景*-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

太景*-KY

(4157)

可現股當沖

股價
15.05
漲跌
▲0.05
漲幅
+0.33%
成交量
1,717張
產業
上櫃生技醫療類股
264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

太景*-KY (4157)籌碼相關－日盛-八德券商分點個股進出

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

日盛-八德券商分點個股進出
日盛-八德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
2023/04/06	4	15.04	0	0.00	15.00	4	1,552	0.26%
2023/03/28	13	15.30	0	0.00	15.20	13	1,711	0.76%
2023/03/24	0	0.00	1	15.65	15.65	-1	1,998	-0.05%
2023/03/23	0	0.00	2	15.70	15.45	-2	2,144	-0.09%
2023/03/22	2	15.30	0	0.00	15.45	2	2,504	0.08%
2023/03/21	6	15.83	16	15.90	15.90	-10	2,738	-0.37%
2023/03/16	1	14.20	2	14.10	14.00	-1	2,729	-0.04%
2023/03/15	1	14.45	0	0.00	14.40	1	2,719	0.04%
2023/03/10	2	15.08	0	0.00	14.90	2	2,732	0.07%
2023/03/09	11	15.21	0	0.00	15.25	11	2,726	0.40%
2023/03/08	2	15.50	0	0.00	15.45	2	2,748	0.07%
2023/03/02	0	0.00	10	15.60	15.65	-10	2,752	-0.36%
2023/03/01	11	15.25	0	0.00	15.25	11	2,755	0.40%
2023/02/23	0	0.00	1	15.75	15.75	-1	2,759	-0.04%
2023/02/15	1	15.60	7	15.61	15.60	-6	2,833	-0.21%
2023/02/14	1	15.70	2	15.80	15.75	-1	2,833	-0.04%
2023/02/08	1	16.00	0	0.00	15.90	1	2,780	0.04%
2023/02/06	0	0.00	1	16.15	16.00	-1	2,787	-0.04%
2023/02/03	1	15.70	0	0.00	15.95	1	2,781	0.04%
2023/02/02	0	0.00	1	15.85	15.90	-1	2,759	-0.04%
2023/02/01	1	15.45	0	0.00	15.50	1	2,750	0.04%
2023/01/16	0	0.00	5	15.05	15.15	-5	2,778	-0.18%
2023/01/12	1	15.20	0	0.00	14.95	1	2,792	0.04%
2023/01/05	0	0.00	2	15.70	15.40	-2	2,849	-0.07%
2023/01/04	1	15.50	0	0.00	15.50	1	2,854	0.04%
2023/01/03	2	15.80	0	0.00	15.65	2	2,874	0.07%
2022/12/30	1	16.00	0	0.00	16.05	1	2,875	0.03%
2022/12/28	1	16.20	0	0.00	15.95	1	2,896	0.03%
2022/12/27	2	16.55	2	16.70	16.40	0	2,923	0.00%
2022/12/26	2	16.68	4	16.68	16.60	-2	2,912	-0.07%
2022/12/23	4	16.31	6	16.29	16.15	-2	2,886	-0.07%
2022/12/22	1	16.15	0	0.00	16.40	1	2,891	0.03%
2022/12/21	4	16.05	1	16.30	15.70	3	2,936	0.10%
2022/12/20	3	16.58	0	0.00	16.10	3	2,945	0.10%
2022/12/19	1	17.50	3	17.60	17.15	-2	2,951	-0.07%
2022/12/16	19	17.18	4	17.15	17.05	15	2,896	0.52%
2022/12/15	16	16.73	15	16.87	16.60	1	2,763	0.04%
2022/12/14	14	17.93	14	17.30	17.25	0	2,631	0.00%
2022/12/13	24	17.57	13	17.70	17.95	11	2,248	0.49%
2022/12/12	0	0.00	5	16.67	16.35	-5	1,981	-0.25%
2022/12/09	1	15.55	0	0.00	15.45	1	1,904	0.05%
2022/12/06	0	0.00	1	15.85	15.40	-1	2,051	-0.05%
2022/11/21	0	0.00	1	15.55	15.45	-1	3,726	-0.03%
2022/11/17	0	0.00	2	15.33	15.30	-2	4,014	-0.05%
2022/11/16	1	15.25	1	15.30	15.15	0	4,163	0.00%
2022/11/15	0	0.00	2	15.05	14.95	-2	4,427	-0.05%
2022/11/11	4	14.85	2	14.95	14.75	2	4,529	0.04%
2022/11/09	0	0.00	1	14.95	14.90	-1	4,692	-0.02%
2022/11/08	1	14.90	0	0.00	14.75	1	4,744	0.02%
2022/11/07	0	0.00	20	14.85	14.80	-20	4,763	-0.42%
2022/10/27	0	0.00	1	14.10	14.25	-1	5,120	-0.02%
2022/10/18	0	0.00	3	14.63	14.70	-3	7,136	-0.04%
2022/10/07	0	0.00	20	15.25	15.30	-20	7,358	-0.27%
2022/10/06	1	15.20	12	15.21	15.35	-11	7,355	-0.15%
2022/10/05	9	15.25	2	15.40	15.10	7	7,379	0.09%
2022/10/03	1	14.90	0	0.00	14.80	1	7,409	0.01%
2022/09/30	0	0.00	4	15.20	15.25	-4	7,456	-0.05%
2022/09/29	1	14.85	1	15.05	15.05	0	7,466	0.00%
2022/09/27	2	15.63	0	0.00	15.55	2	7,458	0.03%
2022/09/26	1	15.75	0	0.00	15.50	1	7,436	0.01%
2022/09/23	2	17.48	20	17.15	16.90	-18	7,417	-0.24%
2022/09/22	3	17.05	0	0.00	17.20	3	7,397	0.04%
2022/09/21	7	16.76	0	0.00	16.75	7	7,447	0.09%
2022/09/16	2	17.40	2	17.20	17.10	0	7,662	0.00%
2022/09/15	6	17.81	3	17.50	17.50	3	7,696	0.04%
2022/09/14	4	17.86	0	0.00	17.80	4	7,755	0.05%
2022/09/13	32	18.17	2	18.15	18.10	30	7,726	0.39%
2022/09/12	5	18.50	151	18.35	18.50	-146	7,893	-1.85%	大賣/鉅額交易
2022/09/08	33	18.00	0	0.00	18.10	33	7,910	0.42%
2022/09/07	6	18.14	0	0.00	17.85	6	7,934	0.08%
2022/09/06	12	18.25	24	19.34	18.45	-12	7,859	-0.15%
2022/09/05	25	19.39	8	19.66	19.50	17	7,643	0.22%
2022/09/02	1	18.35	0	0.00	18.40	1	7,185	0.01%
2022/09/01	15	18.44	0	0.00	18.20	15	7,140	0.21%
2022/08/31	20	19.21	21	19.21	18.90	-1	7,109	-0.01%
2022/08/29	90	19.06	193	19.13	18.45	-103	6,770	-1.52%	大賣/鉅額交易
2022/08/26	81	18.60	7	18.59	18.20	74	6,428	1.15%
2022/08/25	20.1	18.70	22	18.30	18.45	-1.9	6,337	-0.03%
2022/08/24	5	18.52	31	18.51	18.40	-26	6,248	-0.42%
2022/08/23	3	17.83	2	18.53	17.65	1	6,027	0.02%
2022/08/22	29	18.50	5	18.63	18.65	24	5,863	0.41%
2022/08/19	1	17.70	10	17.75	17.65	-9	5,565	-0.16%
2022/08/18	19	17.71	0	0.00	17.45	19	5,518	0.34%
2022/08/17	3.5	18.00	30	18.00	17.70	-26.5	5,437	-0.49%
2022/08/15	50	17.05	2	17.05	17.25	48	5,265	0.91%
2022/08/12	0	0.00	10	16.60	16.55	-10	5,215	-0.19%
2022/08/11	10	16.40	0	0.00	16.40	10	5,209	0.19%
2022/08/10	2	16.60	0	0.00	16.45	2	5,178	0.04%
2022/08/09	1	16.80	0	0.00	16.70	1	5,140	0.02%
2022/08/04	5	16.90	0	0.00	16.85	5	5,060	0.10%
2022/08/02	0	0.00	1	18.30	17.95	-1	4,902	-0.02%
2022/07/29	10	19.39	0	0.00	19.25	10	4,773	0.21%
2022/07/28	1.1	19.51	1	18.85	19.05	0.1	4,689	0.00%
2022/07/27	37.4	19.58	25	19.70	19.40	12.4	4,539	0.27%
2022/07/26	153	20.30	193	19.91	20.90	-40	4,071	-0.98%	大買/大賣/
2022/07/25	85	19.87	37	19.67	19.15	48	3,350	1.43%
2022/07/22	5	18.85	8	18.46	18.85	-3	2,927	-0.10%
2022/07/21	2	18.00	5	18.03	18.00	-3	2,821	-0.11%
2022/07/20	9	17.50	16	17.53	17.60	-7	2,801	-0.25%
2022/07/19	76	17.32	1	17.35	17.25	75	2,892	2.59%
2022/07/18	1	16.70	0	0.00	16.75	1	2,928	0.03%
2022/07/15	0	0.00	10	16.65	16.60	-10	3,178	-0.31%
2022/07/14	0	0.00	10	16.85	17.00	-10	3,307	-0.30%
2022/07/13	23	17.19	3	17.32	17.10	20	3,393	0.59%
2022/07/12	2	17.30	2	17.25	17.30	0	3,427	0.00%
2022/07/11	10	17.25	0	0.00	17.25	10	3,383	0.30%
2022/07/08	8	17.23	8	16.81	17.10	0	3,356	0.00%
2022/07/07	8	16.56	8	16.46	16.75	0	3,292	0.00%
2022/07/06	5	16.75	0	0.00	16.35	5	3,257	0.15%
2022/06/30	0.1	17.00	0	0.00	17.00	0.1	3,141	0.00%
2022/06/29	16	18.00	0	0.00	17.80	16	3,095	0.52%
2022/06/28	0	0.00	15	17.25	17.25	-15	3,022	-0.50%
2022/06/27	27	18.16	20	18.38	17.95	7	2,980	0.23%
2022/06/24	31	17.59	27	17.71	17.80	4	2,888	0.14%
2022/06/23	27	17.65	26	17.27	17.20	1	2,969	0.03%
2022/06/21	1	16.65	0	0.00	17.00	1	2,837	0.04%
2022/06/20	11	17.64	11	17.90	16.60	0	2,826	0.00%
2022/06/17	3	17.00	0	0.00	16.95	3	2,632	0.11%
2022/06/16	2	16.78	22.1	17.10	16.60	-20.1	2,657	-0.76%
2022/06/10	30	17.00	13	16.79	16.95	17	2,808	0.61%
2022/06/08	0	0.00	1	16.05	15.90	-1	2,759	-0.04%
2022/06/01	1	16.30	0	0.00	16.10	1	2,833	0.04%
2022/05/26	0	0.00	1	15.50	15.50	-1	2,944	-0.03%
2022/05/19	0.1	15.70	0	0.00	15.95	0.1	3,453	0.00%
2022/05/18	0	15.45	0.2	15.45	15.70	-0.2	3,443	-0.01%
2022/05/09	4	16.23	25	16.05	15.70	-21	3,462	-0.61%
2022/05/06	0	0.00	6	16.70	16.60	-6	3,501	-0.17%
2022/05/05	6	17.15	0	0.00	17.10	6	3,498	0.17%
2022/05/03	0	0.00	5	17.35	17.45	-5	3,511	-0.14%
2022/04/28	0	0.00	3	17.30	17.15	-3	3,505	-0.09%
2022/04/27	1	17.55	0	0.00	17.30	1	3,481	0.03%
2022/04/26	13	17.69	0	0.00	17.65	13	3,441	0.38%
2022/04/25	7.1	19.17	6	18.65	18.05	1.1	3,386	0.03%
2022/04/22	12.2	18.82	1	18.85	18.85	11.2	3,238	0.34%
2022/04/21	9	18.96	2	19.05	19.40	7	3,139	0.22%
2022/04/20	1	18.25	2	18.40	18.40	-1	2,888	-0.03%
2022/04/19	0	0.00	8	17.92	17.85	-8	2,750	-0.29%
2022/04/18	1	17.15	2	17.40	17.05	-1	2,658	-0.04%
2022/04/12	1	16.35	0	0.00	16.25	1	2,567	0.04%
2022/04/11	3	16.50	0	0.00	16.50	3	2,554	0.12%
2022/04/08	0	0.00	2	16.90	17.05	-2	2,528	-0.08%
2022/04/07	1	16.90	1	17.10	16.70	0	2,514	0.00%
2022/04/06	1	16.95	0	0.00	17.10	1	2,496	0.04%
2022/03/28	1	17.20	3	18.60	17.00	-2	2,339	-0.09%
2022/03/23	2	18.45	0	0.00	18.25	2	2,168	0.09%
2022/03/21	3	18.37	0	0.00	18.40	3	2,143	0.14%
2022/03/18	0	0.00	18	17.74	18.30	-18	2,101	-0.86%
2022/03/16	0	0.00	1	16.85	16.50	-1	1,944	-0.05%
2022/03/11	11	16.05	0	0.00	15.90	11	1,839	0.60%
2022/03/02	0	0.00	1	17.10	17.15	-1	1,833	-0.05%
2022/02/25	3	16.15	1	16.75	16.95	2	1,813	0.11%
2022/02/24	3	15.93	21	15.98	15.85	-18	1,764	-1.02%
2022/02/22	15	16.80	1	17.30	16.95	14	1,702	0.82%
2022/02/21	0	0.00	13.8	16.99	17.10	-13.8	1,488	-0.92%
2022/02/18	0	0.00	20	15.56	15.55	-20	1,352	-1.48%
2022/02/15	10	15.60	10	15.45	15.45	0	1,345	0.00%
2022/02/11	10	15.33	0	0.00	15.25	10	1,320	0.76%
2022/02/08	7	15.22	0	0.00	15.00	7	1,275	0.55%
2022/01/25	3	13.30	0	0.00	13.20	3	1,179	0.25%
2022/01/24	2	13.75	0	0.00	13.80	2	1,149	0.17%
2022/01/21	1	14.15	0	0.00	14.10	1	1,140	0.09%
2022/01/13	1	14.90	0	0.00	14.75	1	1,137	0.09%
2022/01/06	5	15.45	0	0.00	15.65	5	1,104	0.45%
2022/01/05	10	15.45	0	0.00	15.30	10	1,097	0.91%
2021/12/28	1	15.40	0	0.00	15.15	1	1,124	0.09%
2021/12/17	1	16.00	1	16.05	15.80	0	1,134	0.00%
2021/12/16	1	16.35	1	16.35	16.50	0	1,109	0.00%
2021/12/14	6	16.02	2	15.95	15.65	4	1,087	0.37%
2021/12/09	0	0.00	10	15.60	15.60	-10	1,028	-0.97%
2021/12/01	0	0.00	2	14.95	15.00	-2	1,023	-0.20%
2021/11/30	1	15.35	0	0.00	14.75	1	1,021	0.10%
2021/11/25	1	14.65	0	0.00	14.45	1	957	0.10%
2021/11/24	11	14.35	0	0.00	14.25	11	928	1.18%
2021/11/22	7	14.89	0	0.00	14.80	7	883	0.79%
2021/11/12	1	15.00	0	0.00	15.00	1	934	0.11%
2021/11/10	1	15.30	0	0.00	15.30	1	928	0.11%
2021/11/08	4	15.75	0	0.00	15.75	4	927	0.43%
2021/11/03	0	0.00	1	15.75	15.90	-1	942	-0.11%
2021/10/29	1	16.00	0	0.00	15.95	1	954	0.10%
2021/10/12	2	16.30	0	0.00	16.20	2	1,036	0.19%
2021/10/06	0	0.00	1	15.85	15.95	-1	1,075	-0.09%
2021/09/28	0	0.00	1	17.50	17.45	-1	1,345	-0.07%
2021/09/08	1	17.80	1	17.75	17.60	0	1,545	0.00%
2021/09/01	1	17.75	0	0.00	17.80	1	1,583	0.06%
2021/08/25	1	17.15	0	0.00	17.25	1	1,618	0.06%
2021/08/18	0	0.00	3	18.45	18.80	-3	1,602	-0.19%
2021/08/12	2	18.35	18	18.30	18.45	-16	1,594	-1.00%
2021/08/11	2	18.50	0	0.00	18.25	2	1,623	0.12%
2021/08/03	0	0.00	2	18.85	18.85	-2	1,894	-0.11%
2021/07/30	3	18.57	0	0.00	18.60	3	2,012	0.15%
2021/07/27	1	18.65	0	0.00	18.65	1	2,116	0.05%
2021/07/26	0	0.00	10	18.95	18.95	-10	2,139	-0.47%
2021/07/20	12	19.38	0	0.00	19.20	12	2,239	0.54%
2021/07/14	15	18.85	0	0.00	18.90	15	2,504	0.60%
2021/07/13	3	19.80	1	19.50	19.05	2	2,517	0.08%
2021/07/12	0	0.00	1	19.80	19.80	-1	2,516	-0.04%
2021/07/09	1	20.80	3	20.90	20.20	-2	2,511	-0.08%
2021/07/08	1	21.55	2	21.55	21.55	-1	2,415	-0.04%
2021/07/07	0	0.00	4	19.53	19.60	-4	2,406	-0.17%
2021/07/06	1	19.00	0	0.00	18.95	1	2,441	0.04%
2021/07/05	5	18.60	3	18.80	18.75	2	2,475	0.08%
2021/07/01	9	18.89	0	0.00	18.80	9	2,593	0.35%
2021/06/29	8	18.96	0	0.00	18.95	8	2,726	0.29%
2021/06/28	5	19.10	0	0.00	19.20	5	2,897	0.17%
2021/06/23	0	0.00	2	20.45	20.10	-2	3,246	-0.06%
2021/06/10	0	0.00	1	20.25	20.30	-1	3,593	-0.03%
2021/06/04	0	0.00	1	21.25	21.00	-1	3,573	-0.03%
2021/06/03	0	0.00	2	21.25	21.15	-2	3,615	-0.06%
2021/06/02	2	21.48	0	0.00	21.15	2	3,620	0.06%
2021/05/31	0	0.00	5	21.90	21.75	-5	3,611	-0.14%
2021/05/28	3	21.78	0	0.00	21.80	3	3,598	0.08%
2021/05/27	5	21.80	0	0.00	21.65	5	3,601	0.14%
2021/05/20	3	21.30	0	0.00	20.60	3	3,678	0.08%
2021/05/19	1	21.60	0	0.00	21.50	1	3,687	0.03%
2021/05/18	0	0.00	6	20.23	20.15	-6	3,670	-0.16%
2021/05/17	5	19.00	0	0.00	19.15	5	3,662	0.14%
2021/05/13	0	0.00	8	21.33	21.20	-8	3,607	-0.22%
2021/05/12	9	22.28	13	23.15	21.55	-4	3,569	-0.11%
2021/05/11	1	23.05	0	0.00	23.15	1	3,505	0.03%
2021/05/10	3	24.35	4	24.35	24.20	-1	3,485	-0.03%
2021/05/05	0	0.00	2	21.00	20.75	-2	3,361	-0.06%
2021/05/04	5	21.80	4	21.80	21.40	1	3,340	0.03%
2021/05/03	0	0.00	10	23.17	22.70	-10	3,289	-0.30%
2021/04/29	12	23.25	0	0.00	23.05	12	3,298	0.36%
2021/04/28	1	23.70	0	0.00	23.75	1	3,290	0.03%
2021/04/27	0	0.00	2	24.05	24.15	-2	3,287	-0.06%
2021/04/26	2	23.85	2	23.90	23.65	0	3,254	0.00%
2021/04/23	1	23.70	1	23.65	23.60	0	3,255	0.00%
2021/04/22	3	24.10	0	0.00	23.70	3	3,296	0.09%
2021/04/21	2	25.23	11	25.18	25.55	-9	3,203	-0.28%
2021/04/20	3	23.90	2	24.00	23.85	1	3,072	0.03%
2021/04/19	5	23.87	3	23.75	23.75	2	3,067	0.07%
2021/04/16	0	0.00	3	24.00	24.05	-3	3,050	-0.10%
2021/04/15	1	24.00	4	24.00	23.95	-3	3,033	-0.10%
2021/04/14	0	0.00	3	23.33	23.50	-3	3,029	-0.10%
2021/04/13	3	24.28	17	24.40	24.00	-14	3,030	-0.46%
2021/04/12	2	24.35	4	24.13	24.00	-2	3,000	-0.07%
2021/04/09	1	23.30	0	0.00	23.45	1	2,972	0.03%
2021/04/08	1	22.80	8.1	22.92	22.60	-7.1	2,978	-0.24%
2021/04/07	3	23.65	10	23.55	23.30	-7	2,946	-0.24%
2021/04/06	0	0.00	1	23.90	23.70	-1	2,931	-0.03%
2021/04/01	9	24.23	0	0.00	23.70	9	2,934	0.31%
2021/03/31	4	25.76	25	26.11	25.30	-21	2,833	-0.74%
2021/03/30	5.8	24.90	32	24.92	24.75	-26.3	2,672	-0.98%
2021/03/29	0	0.00	9	24.56	25.00	-9	2,579	-0.35%
2021/03/26	19	24.36	15	23.87	23.60	4	2,463	0.16%
2021/03/25	53	23.69	3	23.95	24.35	50	2,326	2.15%
2021/03/24	0	0.00	11	21.82	22.80	-11	2,060	-0.53%
2021/03/22	0	0.00	1	20.60	20.70	-1	1,939	-0.05%
2021/03/16	1	19.70	0	0.00	19.90	1	1,957	0.05%
2021/03/09	0	0.00	2	21.05	20.60	-2	2,019	-0.10%
2021/03/05	0	0.00	1	19.50	19.30	-1	1,978	-0.05%
2021/03/03	1	19.15	0	0.00	19.10	1	2,013	0.05%
2021/03/02	2	19.90	0	0.00	19.65	2	2,009	0.10%
2021/02/24	2	19.80	0	0.00	19.70	2	2,012	0.10%
2021/02/23	1	20.30	2	20.25	20.00	-1	2,006	-0.05%
2021/02/22	4	20.36	22	20.65	20.75	-18	1,986	-0.91%
2021/02/18	1	18.75	5	18.30	18.75	-4	1,998	-0.20%
2021/02/17	0	0.00	2	18.15	17.85	-2	1,987	-0.10%
2021/02/05	1	18.10	0	0.00	18.40	1	1,973	0.05%
2021/02/04	1	17.30	0	0.00	17.85	1	1,981	0.05%
2021/01/29	6	17.53	30	17.77	17.40	-24	1,977	-1.21%
2021/01/25	1	18.90	0	0.00	19.15	1	2,085	0.05%
2021/01/21	3	18.18	2	18.35	18.05	1	2,210	0.05%
2021/01/18	2	19.95	3	20.02	20.10	-1	2,267	-0.04%
2021/01/15	2	19.58	9	19.87	19.30	-7	2,369	-0.30%
2021/01/14	6	20.66	2	20.60	20.45	4	2,323	0.17%
2021/01/12	6	21.45	1	21.45	21.40	5	2,421	0.21%
2021/01/11	0	0.00	1	21.10	21.10	-1	2,513	-0.04%
2021/01/07	10	21.26	0	0.00	21.00	10	2,510	0.40%
2021/01/06	10	21.80	0	0.00	21.35	10	2,494	0.40%
2021/01/04	2	22.40	1	22.40	22.35	1	2,468	0.04%
2020/12/31	2	22.85	0	0.00	22.85	2	2,473	0.08%
2020/12/30	3	23.20	1	23.60	23.50	2	2,466	0.08%
2020/12/29	0	0.00	14	23.28	23.30	-14	2,580	-0.54%
2020/12/24	5	22.30	0	0.00	22.25	5	2,557	0.20%
2020/12/23	1	22.75	1	22.85	22.45	0	2,546	0.00%
2020/12/22	2	22.90	0	0.00	22.80	2	2,574	0.08%
2020/12/18	1	22.75	0	0.00	22.60	1	2,573	0.04%
2020/12/17	0	0.00	1	22.75	22.90	-1	2,574	-0.04%
2020/12/16	0	0.00	2	22.35	22.40	-2	2,557	-0.08%
2020/12/11	4	22.73	2	22.85	22.75	2	2,547	0.08%
2020/12/10	0	0.00	1	23.15	23.15	-1	2,542	-0.04%
2020/12/08	2	22.55	0	0.00	22.30	2	2,526	0.08%
2020/12/07	5	22.10	7	22.06	22.05	-2	2,524	-0.08%
2020/12/04	2	22.95	8	22.53	22.45	-6	2,526	-0.24%
2020/12/03	0	0.00	11	22.95	22.70	-11	2,552	-0.43%
2020/12/02	1	22.95	1	22.75	22.75	0	2,568	0.00%
2020/11/30	1	23.35	2	23.45	22.75	-1	2,650	-0.04%
2020/11/23	2	23.10	0	0.00	22.90	2	2,733	0.07%
2020/11/20	6	23.51	0	0.00	23.10	6	2,768	0.22%
2020/11/17	5	23.05	1	23.25	23.35	4	3,059	0.13%
2020/11/13	1	22.35	0	0.00	22.30	1	3,838	0.03%
2020/11/11	3	22.45	0	0.00	22.40	3	3,941	0.08%
2020/11/10	0	0.00	3	23.00	22.90	-3	3,996	-0.08%
2020/11/09	1	22.85	0	0.00	22.85	1	4,073	0.02%
2020/10/29	0	0.00	3	24.60	25.10	-3	4,847	-0.06%
2020/10/28	0	0.00	1	24.50	24.20	-1	5,111	-0.02%
2020/10/27	0	0.00	1	24.00	24.00	-1	5,684	-0.02%
2020/10/26	3	23.97	6	23.90	23.85	-3	5,769	-0.05%
2020/10/23	6	24.54	4	24.34	24.70	2	5,776	0.03%
2020/10/22	1	23.15	0	0.00	23.30	1	5,724	0.02%
2020/10/21	0	0.00	1	24.00	23.70	-1	5,795	-0.02%
2020/10/20	4	23.86	1	23.70	23.80	3	5,820	0.05%
2020/10/19	1	24.40	10	24.54	24.90	-9	5,786	-0.16%
2020/10/16	1	22.85	0	0.00	22.65	1	5,716	0.02%
2020/10/15	0	0.00	18	22.70	22.50	-18	5,842	-0.31%
2020/10/14	0	0.00	4	22.60	22.70	-4	5,866	-0.07%
2020/10/12	2	23.25	0	0.00	23.00	2	6,681	0.03%
2020/10/08	4	24.71	1	24.00	23.95	3	7,803	0.04%
2020/10/07	0	0.00	25	23.66	23.65	-25	8,400	-0.30%
2020/10/06	2	24.73	3	25.40	24.35	-1	9,548	-0.01%
2020/10/05	0	0.00	6	24.00	24.00	-6	10,505	-0.06%
2020/09/29	0.1	21.10	0	0.00	21.10	0.1	11,083	0.00%
2020/09/28	0	0.00	2	21.15	21.20	-2	11,169	-0.02%
2020/09/25	7	21.67	0	0.00	21.15	7	11,282	0.06%
2020/09/24	0	0.00	10	21.95	21.80	-10	11,315	-0.09%
2020/09/23	18	21.50	0	0.00	21.45	18	11,369	0.16%
2020/09/17	0	0.00	6	21.85	21.75	-6	11,804	-0.05%
2020/09/16	4	21.90	0	0.00	21.75	4	12,210	0.03%
2020/09/15	1	21.95	0	0.00	22.10	1	12,923	0.01%
2020/09/11	2	21.50	10	21.61	21.40	-8	14,082	-0.06%
2020/09/10	0	0.00	5	22.00	21.80	-5	14,376	-0.03%
2020/09/09	5	21.95	0	0.00	21.95	5	14,553	0.03%
2020/09/08	10	22.50	2	22.30	22.50	8	14,665	0.05%
2020/09/07	1	21.50	0	0.00	21.35	1	14,724	0.01%
2020/09/04	2	22.00	0	0.00	21.90	2	14,866	0.01%
2020/09/03	0	0.00	4	21.83	21.55	-4	15,158	-0.03%
2020/09/02	6	22.26	44	22.77	22.25	-38	15,125	-0.25%
2020/09/01	3	22.90	0	0.00	22.85	3	15,191	0.02%
2020/08/31	2	23.80	1	23.80	23.35	1	15,166	0.01%
2020/08/27	2	23.60	0	0.00	23.55	2	15,166	0.01%
2020/08/26	1	24.15	0	24.00	23.90	1	15,167	0.01%
2020/08/25	5	23.85	1	23.95	23.75	4	15,162	0.03%
2020/08/24	2	24.65	8	24.74	24.65	-6	15,135	-0.04%
2020/08/21	3	25.10	6	24.74	25.05	-3	15,126	-0.02%
2020/08/20	42	24.62	36	25.52	23.95	6	14,956	0.04%
2020/08/19	12	24.73	30	24.80	25.60	-18	14,504	-0.12%
2020/08/17	25	23.35	20	23.40	23.30	5	14,246	0.04%
2020/08/14	6	23.73	6	23.75	23.75	0	14,225	0.00%
2020/08/13	1	24.30	1	24.70	23.55	0	14,202	0.00%
2020/08/12	35	23.98	38	24.12	24.25	-3	14,262	-0.02%
2020/08/11	16	22.85	20	23.41	23.35	-4	14,369	-0.03%
2020/08/10	22	24.00	21	23.95	23.90	1	14,319	0.01%
2020/08/07	2	23.60	6	23.59	23.55	-4	14,327	-0.03%
2020/08/06	16	24.49	1	23.90	24.10	15	14,380	0.10%
2020/08/05	1	24.80	18	24.86	25.10	-17	14,281	-0.12%
2020/08/04	7	24.90	6	25.05	24.70	1	14,137	0.01%
2020/08/03	200	25.63	163	25.54	25.20	37	14,005	0.26%	大買/大賣/
2020/07/31	66	25.30	52	24.95	25.35	14	13,740	0.10%
2020/07/30	5	23.40	0	0.00	23.90	5	13,198	0.04%
2020/07/29	2	21.00	0	0.00	21.75	2	13,139	0.02%
2020/07/28	0	0.00	2	19.90	19.80	-2	13,126	-0.02%
2020/07/27	11	20.70	0	0.00	20.85	11	13,077	0.08%
2020/07/24	2	23.58	0	0.00	23.00	2	13,012	0.02%
2020/07/23	3	24.10	3	25.00	24.85	0	13,010	0.00%
2020/07/22	1	25.20	4	25.20	25.20	-3	13,056	-0.02%
2020/07/21	27	24.79	1	24.50	22.95	26	13,030	0.20%
2020/07/17	11	27.95	14	28.14	27.95	-3	12,923	-0.02%
2020/07/16	75	32.85	63	32.43	31.05	12	12,929	0.09%
2020/07/15	136	33.51	129	33.53	33.75	7	12,257	0.06%	大買/大賣/
2020/07/14	98	33.17	76	32.96	31.75	22	11,147	0.20%
2020/07/13	181.1	37.07	143.1	36.86	35.25	38	10,522	0.36%	大買/大賣/
2020/07/10	58	34.41	103	33.82	35.40	-45	9,340	-0.48%	大賣/
2020/07/09	21	31.78	42	31.47	32.20	-21	8,246	-0.25%
2020/07/08	10	28.98	30	28.54	29.30	-20	7,798	-0.26%
2020/07/07	24	27.26	6	26.80	26.65	18	7,591	0.24%
2020/07/06	20	26.81	14	26.19	27.35	6	7,501	0.08%
2020/07/03	19	26.19	15	26.20	26.15	4	7,373	0.05%
2020/07/02	21	26.73	0	0.00	26.15	21	7,292	0.29%
2020/07/01	1	27.00	32	25.63	26.55	-31	7,188	-0.43%
2020/06/30	7	25.67	0	0.00	24.95	7	7,078	0.10%
2020/06/29	2	26.05	5	25.86	25.60	-3	7,016	-0.04%
2020/06/24	20	25.07	13	24.45	24.60	7	6,931	0.10%
2020/06/23	27	27.10	80	27.06	26.90	-53	6,737	-0.79%
2020/06/22	70	28.81	126	28.97	27.90	-56	6,353	-0.88%	大賣/
2020/06/19	81	26.61	67	26.16	27.50	14	5,640	0.25%
2020/06/18	3	25.00	0	0.00	25.00	3	4,572	0.07%
2020/06/17	69	21.92	25	22.23	22.75	44	4,475	0.98%
2020/06/16	25	20.87	19	20.87	20.70	6	4,189	0.14%
2020/06/15	20	20.15	20	20.34	19.85	0	4,010	0.00%
2020/06/12	14	19.01	2	18.93	19.00	12	3,923	0.31%
2020/06/11	4	20.30	2	20.30	19.40	2	3,933	0.05%
2020/06/10	40	20.17	29	20.34	20.70	11	3,854	0.29%
2020/06/09	3	18.83	2	18.98	18.85	1	3,557	0.03%
2020/06/08	3	19.17	8	19.40	18.80	-5	3,644	-0.14%
2020/06/04	0	0.00	1	18.30	18.30	-1	3,637	-0.03%
2020/06/01	1	18.10	0	0.00	18.00	1	3,954	0.03%
2020/05/28	0	0.00	1	19.20	18.75	-1	3,922	-0.03%
2020/05/27	0	0.00	2	18.90	18.60	-2	3,924	-0.05%
2020/05/26	83	19.57	27	19.48	19.40	56	3,902	1.43%
2020/05/25	30	18.87	0	0.00	18.80	30	3,838	0.78%
2020/05/22	1	19.15	1	19.20	18.70	0	3,830	0.00%
2020/05/20	1	19.00	0	0.00	18.70	1	3,853	0.03%
2020/05/19	5	18.55	2	18.75	19.25	3	3,822	0.08%
2020/05/18	4	18.54	5	18.20	18.80	-1	3,680	-0.03%
2020/05/15	0	0.00	3	17.00	17.10	-3	3,361	-0.09%
2020/05/14	1	17.90	1	17.60	16.75	0	3,366	0.00%
2020/05/13	5	17.50	1	17.50	17.60	4	3,362	0.12%
2020/05/12	12	16.71	5	16.70	16.60	7	3,288	0.21%
2020/05/08	0	0.00	2	16.70	16.35	-2	3,306	-0.06%
2020/05/07	0	0.00	14	16.86	17.10	-14	3,332	-0.42%
2020/05/06	9	15.96	0	0.00	15.85	9	3,404	0.26%
2020/05/05	13	15.51	2	15.45	15.35	11	3,561	0.31%
2020/05/04	1	15.00	1	14.30	15.00	0	4,182	0.00%
2020/04/29	1	14.40	0	0.00	14.35	1	4,372	0.02%
2020/04/28	0	0.00	3	14.40	14.25	-3	4,476	-0.07%
2020/04/27	3	14.30	2	14.70	14.70	1	4,633	0.02%
2020/04/22	0	0.00	3	13.00	13.40	-3	4,553	-0.07%
2020/04/21	8	13.98	0	0.00	13.50	8	4,577	0.17%
2020/04/20	0	0.00	5	14.15	14.30	-5	4,503	-0.11%
2020/04/15	0	0.00	2	13.28	13.15	-2	4,470	-0.04%
2020/03/31	0	0.00	5	11.20	11.35	-5	4,480	-0.11%
2020/03/26	0	0.00	3	8.20	9.45	-3	4,445	-0.07%
2020/03/25	0	0.00	20	9.09	9.09	-20	4,431	-0.45%
2020/03/17	22	13.24	0	0.00	13.20	22	4,355	0.51%
2020/03/16	0	0.00	2	15.65	14.65	-2	4,241	-0.05%
2020/03/13	1	16.20	0	0.00	16.20	1	4,158	0.02%
2020/03/12	2	18.65	0	0.00	18.00	2	4,131	0.05%
2020/03/11	30	20.33	0	0.00	20.00	30	4,043	0.74%
2020/03/10	0	0.00	15	20.64	20.60	-15	4,061	-0.37%
2020/03/09	25	22.57	8	22.71	21.85	17	4,031	0.42%
2020/03/04	0	0.00	1	20.90	20.95	-1	3,875	-0.03%
2020/03/03	5	21.00	1	20.85	20.80	4	3,923	0.10%
2020/03/02	0	0.00	3	20.70	20.90	-3	3,956	-0.08%
2020/02/27	1	21.40	0	0.00	20.50	1	3,945	0.03%
2020/02/26	0	0.00	7	21.35	21.15	-7	3,938	-0.18%
2020/02/24	2	22.05	1	22.40	22.05	1	4,015	0.02%
2020/02/21	1	22.00	7	22.01	21.95	-6	4,003	-0.15%
2020/02/20	4	21.15	0	0.00	21.45	4	3,977	0.10%
2020/02/18	2	20.80	0	0.00	20.85	2	3,966	0.05%
2020/02/17	14	21.19	0	0.00	21.15	14	4,025	0.35%
2020/02/14	7	21.49	7	21.50	20.80	0	4,005	0.00%
2020/02/13	1	21.50	0	0.00	21.50	1	3,985	0.03%
2020/02/12	0	0.00	5	22.10	22.25	-5	3,948	-0.13%
2020/02/11	0	0.00	1	22.25	22.15	-1	3,925	-0.03%
2020/02/10	27	22.55	15	22.99	22.45	12	4,047	0.30%
2020/02/07	3	23.42	1	23.25	23.05	2	3,982	0.05%
2020/02/06	15	22.99	3	22.68	22.45	12	3,923	0.31%
2020/02/05	33.1	24.14	18	23.94	24.00	15.1	3,849	0.39%
2020/02/04	1	21.55	1	21.90	22.30	0	3,250	0.00%
2020/02/03	2	21.73	4	21.84	21.75	-2	3,116	-0.06%
2020/01/31	10	21.53	14	21.52	21.55	-4	3,014	-0.13%
2020/01/30	20	22.17	15	22.25	22.25	5	2,933	0.17%
2020/01/20	0	0.00	7	19.90	20.25	-7	2,744	-0.26%
2020/01/17	0	0.00	4	19.54	19.40	-4	2,695	-0.15%
2020/01/16	1	19.60	4	19.68	19.50	-3	2,687	-0.11%
2020/01/15	1	19.90	14	19.72	19.60	-13	2,675	-0.49%
2020/01/13	1	18.90	10	19.10	18.75	-9	2,632	-0.34%
2020/01/09	3	18.60	1	18.90	18.80	2	2,617	0.08%
2020/01/06	6	18.80	1	19.00	18.80	5	2,507	0.20%
2020/01/03	2	18.95	0	0.00	18.65	2	2,494	0.08%
2020/01/02	5	18.80	0	0.00	18.90	5	2,484	0.20%
2019/12/27	0	0.00	3	18.25	18.20	-3	2,452	-0.12%
2019/12/12	6	18.85	2	19.00	18.75	4	2,458	0.16%
2019/12/09	0	0.00	2	19.15	19.05	-2	2,411	-0.08%
2019/12/06	10	19.41	5	19.32	19.25	5	2,400	0.21%
2019/12/05	2	19.50	0	0.00	19.30	2	2,450	0.08%
2019/12/04	4	19.90	1	20.00	19.70	3	2,392	0.13%
2019/12/03	3	20.35	1	20.20	20.00	2	2,334	0.09%
2019/12/02	5	20.48	2	20.55	20.10	3	2,293	0.13%
2019/11/29	3	21.77	11	21.87	21.35	-8	2,225	-0.36%
2019/11/28	10	20.67	5	20.85	20.50	5	2,108	0.24%
2019/11/27	1	20.35	0	0.00	20.15	1	2,044	0.05%
2019/11/21	1	22.10	0	0.00	22.10	1	1,828	0.05%
2019/11/20	0	0.00	0.4	21.40	21.30	-0.4	1,739	-0.02%
2019/11/19	1	21.25	5	21.20	21.10	-4	1,739	-0.23%
2019/11/13	0	0.00	5	21.91	21.90	-5	1,569	-0.32%
2019/11/12	1	22.35	3	21.82	21.70	-2	1,567	-0.13%
2019/11/11	14	22.41	2	22.20	22.10	12	1,531	0.78%
2019/11/07	8	22.81	21	22.50	22.10	-13	1,465	-0.89%
2019/11/06	2	22.03	4	22.15	21.95	-2	1,289	-0.16%
2019/11/05	7	22.83	0	0.00	22.25	7	1,238	0.57%
2019/11/04	15.1	21.67	11	22.09	22.25	4.1	1,123	0.36%
2019/10/29	0	0.00	5	18.97	18.35	-5	845	-0.59%
2019/10/28	5	18.37	0	0.00	18.50	5	798	0.63%
2019/10/04	0	0.00	2	17.30	17.50	-2	707	-0.28%
2019/10/01	0	0.00	5	17.35	17.45	-5	742	-0.67%
2019/09/23	21	17.91	0	0.00	18.10	21	748	2.81%
2019/09/19	0	0.00	2	17.35	17.40	-2	704	-0.28%
2019/09/11	1	17.35	0	0.00	17.45	1	727	0.14%
2019/09/09	2	17.70	1	17.55	17.65	1	715	0.14%
2019/09/04	0	0.00	4	17.20	17.20	-4	627	-0.64%
2019/08/27	0	0.00	15	17.15	17.00	-15	619	-2.42%
2019/08/26	1	17.00	0	0.00	17.00	1	619	0.16%
2019/08/23	17	17.37	0	0.00	17.35	17	617	2.75%
2019/08/22	3	16.97	0	0.00	17.45	3	619	0.48%
2019/08/15	1	16.95	1	17.15	17.20	0	580	0.00%
2019/08/05	0	0.00	1	16.60	16.50	-1	579	-0.17%
2019/07/22	0	0.00	10	17.50	17.50	-10	614	-1.63%
2019/07/19	0	0.00	2	17.55	17.45	-2	612	-0.33%
2019/07/02	2	17.60	1	17.55	17.50	1	889	0.11%
2019/07/01	0	0.00	1	17.40	17.45	-1	879	-0.11%
2019/06/28	3	17.22	0	0.00	17.15	3	869	0.34%
2019/06/13	0	0.00	1	16.35	16.45	-1	935	-0.11%
2019/05/24	1	16.05	0	0.00	15.95	1	929	0.11%
2019/05/17	0	0.00	1	16.25	16.05	-1	926	-0.11%
2019/05/16	0	0.00	2	16.25	16.05	-2	961	-0.21%
2019/05/15	0	0.00	0.1	16.50	16.40	-0.1	963	-0.01%
2019/05/10	0	0.00	1	16.75	16.65	-1	943	-0.11%
2019/04/30	0	0.00	1	17.60	17.80	-1	917	-0.11%
2019/04/29	0	0.00	11	17.75	17.65	-11	916	-1.20%
2019/04/24	12	18.36	1	18.65	18.15	11	895	1.23%
2019/04/19	0	0.00	10	18.05	17.90	-10	820	-1.22%
2019/04/18	1	18.15	0	0.00	18.05	1	814	0.12%
2019/04/16	1	18.15	0	0.00	18.10	1	805	0.12%
2019/04/15	5	18.30	20	18.30	18.30	-15	796	-1.88%
2019/04/10	19	18.48	9	18.27	18.20	10	733	1.36%
2019/04/01	0	0.00	1	17.50	17.20	-1	593	-0.17%
2019/03/29	0.1	17.55	0	0.00	17.55	0.1	580	0.02%
2019/03/28	1	17.70	0	0.00	17.50	1	578	0.17%
2019/03/27	0.3	17.35	0	0.00	17.30	0.3	562	0.05%
2019/03/14	0	0.00	1	17.10	17.10	-1	592	-0.17%
2019/03/13	1	17.20	2	17.18	17.20	-1	620	-0.16%
2019/03/12	2	17.40	0	0.00	17.25	2	631	0.32%
2019/03/11	0	0.00	2	16.95	16.95	-2	642	-0.31%
2019/02/19	0	0.00	2	18.10	17.80	-2	744	-0.27%
2019/02/15	3	18.15	1	18.50	17.80	2	732	0.27%
2019/01/23	1	17.15	0	0.00	17.25	1	749	0.13%
2019/01/16	0	0.00	5	17.61	17.40	-5	777	-0.64%
2019/01/14	5	18.10	0	0.00	17.80	5	792	0.63%
2019/01/11	0	0.00	6	17.83	17.75	-6	800	-0.75%
2019/01/09	1	18.00	0	0.00	17.80	1	902	0.11%
2019/01/08	6	17.87	1	17.90	17.90	5	900	0.56%
2019/01/04	11	17.40	0	0.00	17.35	11	912	1.21%
2018/12/24	1	17.20	0	0.00	17.20	1	930	0.11%
2018/12/21	0	0.00	5	17.17	17.35	-5	957	-0.52%
2018/12/18	0	0.00	2	17.90	17.65	-2	956	-0.21%
2018/12/17	0.1	18.15	4	18.15	18.15	-3.9	948	-0.41%
2018/12/14	4	18.33	20	18.28	18.30	-16	954	-1.68%
2018/12/11	0	0.00	10	17.00	16.90	-10	895	-1.12%
2018/12/06	3	17.50	1	17.35	17.35	2	917	0.22%
2018/12/04	0	0.00	1	17.30	17.40	-1	884	-0.11%
2018/12/03	0	0.00	2	17.05	17.10	-2	865	-0.23%
2018/11/30	2	16.70	2	16.70	16.75	0	834	0.00%
2018/11/29	13	16.58	0	0.00	16.60	13	823	1.58%
2018/11/26	1	16.20	0	0.00	16.20	1	783	0.13%
2018/11/23	21	16.37	0	0.00	16.10	21	782	2.68%
2018/11/22	1	16.75	0	0.00	16.30	1	773	0.13%
2018/11/13	0	0.00	3	16.25	16.20	-3	737	-0.41%
2018/10/25	3	16.55	0	0.00	16.40	3	697	0.43%
2018/10/18	4	18.14	1	18.30	18.20	3	728	0.41%
2018/10/01	2	20.85	0	0.00	20.90	2	677	0.30%
2018/09/27	1	20.65	1	20.60	20.60	0	674	0.00%
2018/09/13	1	20.45	1	20.10	20.15	0	683	0.00%
2018/08/16	0	0.00	1	19.65	19.85	-1	809	-0.12%
2018/08/15	0	0.00	10	20.00	19.95	-10	813	-1.23%
2018/08/02	1	21.65	0	0.00	21.55	1	905	0.11%
2018/07/31	0	0.00	1	22.00	21.95	-1	917	-0.11%
2018/07/26	1	21.20	0	0.00	21.10	1	946	0.11%
2018/07/24	2	20.70	0	0.00	20.75	2	1,053	0.19%
2018/07/13	0	0.00	12	21.27	21.15	-12	1,594	-0.75%
2018/07/12	12	21.72	0	0.00	21.25	12	1,591	0.75%
2018/07/09	0	0.00	4	19.70	19.80	-4	1,546	-0.26%
2018/07/05	0	0.00	1	20.90	20.50	-1	1,532	-0.07%
2018/06/14	0	0.00	11	22.04	22.00	-11	1,602	-0.69%
2018/06/13	20	22.38	0	0.00	22.15	20	1,604	1.25%
2018/06/12	0	0.00	21	22.61	22.45	-21	1,601	-1.31%
2018/05/23	2	22.78	0	0.00	22.75	2	1,692	0.12%
2018/05/21	0	0.00	4	22.95	22.85	-4	1,727	-0.23%
2018/05/17	1	23.15	12.5	23.02	23.05	-11.5	1,884	-0.61%
2018/05/15	1	23.15	2	23.43	23.40	-1	1,963	-0.05%
2018/05/14	0	0.00	1	23.00	23.05	-1	1,979	-0.05%
2018/05/11	4	23.35	4	23.20	23.20	0	1,982	0.00%
2018/05/10	3	23.27	0	0.00	23.25	3	1,984	0.15%
2018/05/09	4	23.79	5	23.31	23.25	-1	1,983	-0.05%
2018/05/08	5	23.90	5	23.85	23.75	0	1,982	0.00%
2018/05/07	5	23.90	5	23.80	23.85	0	1,998	0.00%
2018/05/03	1	24.30	1	24.90	24.15	0	2,030	0.00%
2018/05/02	1	24.70	12	25.11	25.15	-11	2,009	-0.55%
2018/04/30	0	0.00	1	23.95	23.80	-1	1,955	-0.05%
2018/04/27	6	24.83	7	24.16	24.05	-1	2,050	-0.05%
2018/04/26	46	25.68	5	25.84	24.80	41	2,069	1.98%
2018/04/25	0	0.00	1	24.05	23.60	-1	1,705	-0.06%
2018/04/11	0	0.00	1	23.45	23.40	-1	1,576	-0.06%
2018/04/10	1	24.05	1	24.35	23.80	0	1,565	0.00%
2018/04/03	0	0.00	2	23.65	23.85	-2	1,528	-0.13%
2018/03/29	2	24.38	1	24.70	24.20	1	1,501	0.07%
2018/03/26	1	23.20	0	0.00	23.65	1	1,461	0.07%
2018/03/19	2	23.45	0	0.00	23.35	2	1,429	0.14%
2018/03/14	1	23.50	0	0.00	23.50	1	1,427	0.07%
2018/03/01	0	0.00	0.1	24.85	24.85	-0.1	1,341	-0.01%
2018/02/23	0	0.00	5	24.90	24.65	-5	1,306	-0.38%
2018/02/22	15	25.55	2	25.10	25.10	13	1,284	1.01%
2018/02/21	1	25.00	12	25.13	25.00	-11	1,261	-0.87%
2018/02/12	0	0.00	14	25.40	24.95	-14	1,243	-1.13%
2018/02/09	18	25.78	2	24.68	25.35	16	1,192	1.34%
2018/02/08	11	24.39	0	0.00	25.15	11	1,084	1.01%
2018/02/07	0	0.00	2	23.15	22.90	-2	999	-0.20%
2018/02/06	2	23.75	0	0.00	22.95	2	986	0.20%
2018/01/30	0	0.00	28	24.09	23.80	-28	970	-2.89%
2018/01/29	0	0.00	1	24.65	24.75	-1	961	-0.10%
2018/01/26	10	23.32	0	0.00	23.25	10	914	1.09%
2018/01/25	2	23.50	0	0.00	23.00	2	903	0.22%
2018/01/23	4	24.43	4	24.61	24.25	0	837	0.00%
2018/01/22	25	23.15	20	22.95	23.15	5	709	0.70%
2018/01/19	0	0.00	15	21.15	21.05	-15	623	-2.40%
2018/01/18	0	0.00	2	21.15	21.10	-2	621	-0.32%
2018/01/16	10	21.65	0	0.00	21.40	10	624	1.60%
2018/01/10	10	21.45	0	0.00	21.40	10	608	1.64%
2018/01/08	0	0.00	15	21.65	21.65	-15	605	-2.48%