太景*-KY (4157)-元富-新店券商分點個股進出

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
15.00
漲跌
▼0.15
漲幅
-0.99%
成交量
2,386張
產業
上櫃生技醫療類股
263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－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店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
2024/05/02	1	15.15	10	15.25	15.15	-9	2,447	-0.37%
2024/04/29	11	15.39	0	0.00	15.65	11	2,407	0.46%
2024/04/26	16	15.46	0	0.00	15.40	16	2,370	0.67%
2024/04/24	3	15.50	1	15.45	15.45	2	2,326	0.09%
2024/04/23	3	15.63	0	0.00	15.50	3	2,295	0.13%
2024/04/22	23	16.59	0	0.00	15.60	23	2,247	1.02%
2024/04/19	0	0.00	3	16.85	16.45	-3	2,041	-0.15%
2024/04/18	0	0.00	8	15.73	15.75	-8	1,621	-0.49%
2024/04/15	1	14.80	0	0.00	14.65	1	1,418	0.07%
2024/04/11	1	14.95	0	0.00	14.90	1	1,438	0.07%
2024/04/03	1	15.20	0	0.00	15.05	1	1,436	0.07%
2024/04/01	0	0.00	1	15.75	15.70	-1	1,403	-0.07%
2024/03/27	0	0.00	4	15.76	15.45	-4	1,324	-0.30%
2024/03/25	0	0.00	3	15.33	15.40	-3	1,273	-0.24%
2024/03/22	2	14.75	1	14.85	14.90	1	1,236	0.08%
2024/03/20	1	14.40	0	0.00	14.35	1	1,238	0.08%
2024/03/13	1	14.50	0	0.00	14.50	1	1,259	0.08%
2024/03/12	0	0.00	1	15.10	14.90	-1	1,267	-0.08%
2024/03/08	0	0.00	1	14.90	14.55	-1	1,335	-0.07%
2024/03/07	2	14.48	0	0.00	14.75	2	1,492	0.13%
2024/03/06	1	14.70	0	0.00	14.70	1	1,569	0.06%
2024/03/05	1	14.85	0	0.00	14.80	1	1,577	0.06%
2024/03/04	4	15.00	0	0.00	14.85	4	1,630	0.25%
2024/02/27	1	15.00	0	0.00	15.00	1	1,892	0.05%
2024/02/20	0	0.00	1	15.65	15.55	-1	1,837	-0.05%
2024/02/19	1	15.85	1	15.60	15.50	0	1,835	0.00%
2024/02/16	0	0.00	2	15.35	15.40	-2	1,803	-0.11%
2024/01/23	1	14.80	0	0.00	14.90	1	2,020	0.05%
2024/01/22	0	0.00	1	15.05	14.80	-1	2,027	-0.05%
2024/01/18	1	14.65	0	0.00	14.80	1	2,047	0.05%
2024/01/17	2	14.93	0	0.00	14.75	2	2,052	0.10%
2024/01/09	0	0.00	1	15.60	15.25	-1	2,062	-0.05%
2024/01/08	1	15.30	1	15.40	15.40	0	2,051	0.00%
2023/12/25	1	15.20	0	0.00	15.10	1	1,971	0.05%
2023/12/22	1	15.30	0	0.00	15.35	1	1,964	0.05%
2023/12/19	0	0.00	2	15.55	15.45	-2	1,947	-0.10%
2023/12/18	1	15.45	0	0.00	15.30	1	1,924	0.05%
2023/12/12	4	15.25	0	0.00	15.25	4	1,920	0.21%
2023/12/11	4	15.60	0	0.00	15.40	4	1,904	0.21%
2023/12/08	0	15.65	0	0.00	15.55	0	1,892	0.00%
2023/12/05	5	16.85	5	16.00	16.00	0	1,803	0.00%
2023/12/04	12	16.78	12	16.85	16.85	0	1,707	0.00%
2023/12/01	0	0.00	2	16.30	16.05	-2	1,527	-0.13%
2023/11/29	1	15.80	2	15.93	15.90	-1	1,399	-0.07%
2023/11/27	0	0.00	1	15.65	16.20	-1	1,187	-0.08%
2023/11/24	0	0.00	1	15.20	15.00	-1	1,050	-0.10%
2023/11/23	0	0.00	1	15.15	15.05	-1	1,075	-0.09%
2023/11/20	1	14.75	0	0.00	14.80	1	1,085	0.09%
2023/11/14	2	14.78	0	0.00	14.70	2	1,083	0.18%
2023/11/09	0	0.00	2	15.45	15.40	-2	1,063	-0.19%
2023/11/08	0	0.00	1	15.55	15.55	-1	1,065	-0.09%
2023/11/06	3	16.00	12	15.90	15.75	-9	1,025	-0.88%
2023/11/03	0	0.00	3	15.10	14.85	-3	891	-0.34%
2023/10/24	0	0.00	1	14.40	14.90	-1	933	-0.11%
2023/10/18	1	14.25	0	0.00	14.15	1	984	0.10%
2023/10/06	0	0.00	2	14.73	14.75	-2	1,177	-0.17%
2023/10/05	0	0.00	3	14.55	14.55	-3	1,230	-0.24%
2023/10/04	4	14.40	10	14.50	14.50	-6	1,268	-0.47%
2023/10/03	0	0.00	10	14.50	14.45	-10	1,282	-0.78%
2023/09/27	1	14.45	10	14.53	14.55	-9	1,444	-0.62%
2023/09/26	4	14.59	0	0.00	14.45	4	1,599	0.25%
2023/09/19	1	14.90	0	0.00	14.90	1	2,583	0.04%
2023/09/18	0	0.00	1	15.10	14.95	-1	2,592	-0.04%
2023/09/15	2	14.95	0	0.00	14.95	2	2,585	0.08%
2023/09/14	4	15.10	0	0.00	15.10	4	2,584	0.15%
2023/09/08	0	0.00	2	15.00	15.00	-2	2,669	-0.07%
2023/09/07	1	15.05	0	0.00	15.00	1	2,730	0.04%
2023/09/05	1	15.25	0	0.00	15.20	1	3,015	0.03%
2023/08/30	0	0.00	1	15.55	15.55	-1	2,998	-0.03%
2023/08/29	1	15.50	0	0.00	15.40	1	2,997	0.03%
2023/08/15	0	0.00	1	14.85	15.10	-1	2,989	-0.03%
2023/08/14	1	14.90	20	14.74	14.90	-19	2,985	-0.64%
2023/08/10	0	0.00	1	15.05	15.00	-1	2,960	-0.03%
2023/07/31	1	15.60	0	0.00	15.40	1	2,958	0.03%
2023/07/26	2	15.55	0	0.00	15.45	2	2,945	0.07%
2023/07/25	1	15.65	0	0.00	15.65	1	2,929	0.03%
2023/07/19	1	16.05	1	16.20	16.10	0	2,892	0.00%
2023/07/18	0	0.00	17	15.92	15.75	-17	2,876	-0.59%
2023/07/17	0	0.00	2	16.55	16.45	-2	2,862	-0.07%
2023/07/11	1	16.70	5	16.85	16.50	-4	2,776	-0.14%
2023/07/10	1	16.65	0	0.00	16.70	1	2,748	0.04%
2023/07/05	2	17.10	1	17.25	17.00	1	2,640	0.04%
2023/07/03	4	17.93	0	0.00	18.00	4	2,442	0.16%
2023/06/30	57	18.14	57	18.12	17.85	0	2,337	0.00%
2023/06/29	40	18.15	31	18.16	18.10	9	2,097	0.43%
2023/06/28	6.1	16.76	5	16.67	17.20	1.1	1,702	0.06%
2023/06/27	3	16.02	0	0.00	16.05	3	1,523	0.20%
2023/06/20	5	15.80	4	15.70	15.75	1	1,532	0.07%
2023/06/16	0	0.00	4	15.85	15.85	-4	1,704	-0.23%
2023/06/15	0	0.00	2	15.60	15.65	-2	1,696	-0.12%
2023/06/14	2	15.60	1	15.80	15.60	1	1,685	0.06%
2023/06/13	4	15.86	2	15.90	15.90	2	1,684	0.12%
2023/06/12	9	16.13	20	16.22	16.00	-11	1,633	-0.67%
2023/06/09	6	15.69	5	15.69	15.35	1	1,457	0.07%
2023/06/07	1	14.80	0	0.00	14.75	1	1,381	0.07%
2023/05/31	3	14.75	0	0.00	15.00	3	1,406	0.21%
2023/05/29	1	14.85	0	0.00	14.85	1	1,401	0.07%
2023/05/26	2	14.90	0	0.00	14.85	2	1,405	0.14%
2023/05/25	1	15.05	0	0.00	15.00	1	1,407	0.07%
2023/05/24	2	15.20	0	0.00	15.15	2	1,408	0.14%
2023/05/22	0	0.00	8	15.10	15.20	-8	1,418	-0.56%
2023/05/19	5	14.88	0	0.00	14.90	5	1,416	0.35%
2023/05/17	0	0.00	2	15.00	15.00	-2	1,413	-0.14%
2023/05/16	0	0.00	2	15.15	15.00	-2	1,420	-0.14%
2023/05/15	8	14.97	0	0.00	15.05	8	1,438	0.56%
2023/05/11	1	14.95	0	0.00	14.90	1	1,487	0.07%
2023/05/05	0	0.00	4	15.80	15.75	-4	1,511	-0.26%
2023/05/04	0	0.00	1	15.75	15.75	-1	1,515	-0.07%
2023/05/02	1	15.60	1	15.50	15.65	0	1,517	0.00%
2023/04/21	4	15.03	0	0.00	15.00	4	1,484	0.27%
2023/04/20	0	0.00	2	15.90	15.35	-2	1,474	-0.14%
2023/04/19	2	15.68	3	15.88	15.85	-1	1,447	-0.07%
2023/04/18	0	0.00	1	15.60	15.50	-1	1,418	-0.07%
2023/04/14	1	15.30	0	0.00	15.30	1	1,428	0.07%
2023/04/13	0	0.00	1	15.30	15.40	-1	1,439	-0.07%
2023/04/10	8	15.27	0	0.00	15.20	8	1,464	0.55%
2023/03/22	7	15.35	1	15.50	15.45	6	2,504	0.24%
2023/03/21	0	0.00	8	15.88	15.90	-8	2,738	-0.29%
2023/03/15	1	14.45	0	0.00	14.40	1	2,719	0.04%
2023/03/13	0	0.00	1	14.45	14.60	-1	2,737	-0.04%
2023/03/10	3	14.92	0	0.00	14.90	3	2,732	0.11%
2023/03/09	3	15.27	0	0.00	15.25	3	2,726	0.11%
2023/03/08	1	15.45	0	0.00	15.45	1	2,748	0.04%
2023/03/07	0	0.00	1	15.60	15.55	-1	2,753	-0.04%
2023/03/02	0	0.00	1	15.60	15.65	-1	2,752	-0.04%
2023/03/01	1	15.25	0	0.00	15.25	1	2,755	0.04%
2023/02/21	1	15.85	0	0.00	15.75	1	2,786	0.04%
2023/02/09	4	16.40	4	16.05	15.90	0	2,812	0.00%
2023/01/31	0	0.00	10	15.18	15.40	-10	2,758	-0.36%
2023/01/10	2	15.45	0	0.00	15.35	2	2,788	0.07%
2023/01/06	4	15.50	0	0.00	15.25	4	2,834	0.14%
2023/01/05	2	15.63	2	15.63	15.40	0	2,849	0.00%
2023/01/04	0	0.00	3	15.50	15.50	-3	2,854	-0.11%
2023/01/03	0	0.00	5	15.90	15.65	-5	2,874	-0.17%
2022/12/30	0	0.00	1	16.10	16.05	-1	2,875	-0.03%
2022/12/27	12	16.61	20	16.80	16.40	-8	2,923	-0.27%
2022/12/26	7	16.89	21	16.94	16.60	-14	2,912	-0.48%
2022/12/23	30	16.58	10	16.40	16.15	20	2,886	0.69%
2022/12/22	101	16.40	180	15.95	16.40	-79	2,891	-2.73%	大買/大賣/
2022/12/21	75	15.95	43	16.30	15.70	32	2,936	1.09%
2022/12/20	49	16.03	76	16.69	16.10	-27	2,945	-0.92%
2022/12/19	38	17.24	6	17.70	17.15	32	2,951	1.08%
2022/12/16	20	17.04	11	17.12	17.05	9	2,896	0.31%
2022/12/15	19	17.14	23	17.30	16.60	-4	2,763	-0.14%
2022/12/14	88	17.48	49	17.89	17.25	39	2,631	1.48%
2022/12/13	13	17.80	16	17.86	17.95	-3	2,248	-0.13%
2022/12/12	25	16.45	23	16.39	16.35	2	1,981	0.10%
2022/12/06	1	15.75	0	0.00	15.40	1	2,051	0.05%
2022/12/05	0	0.00	1	15.95	15.95	-1	2,099	-0.05%
2022/12/02	1	15.70	0	0.00	15.65	1	2,138	0.05%
2022/11/30	2	15.50	3	15.55	15.95	-1	2,444	-0.04%
2022/11/29	1	14.95	0	0.00	15.25	1	2,872	0.03%
2022/11/25	1	15.10	0	0.00	15.00	1	3,016	0.03%
2022/11/24	0	0.00	1	15.65	15.45	-1	3,249	-0.03%
2022/11/23	0	0.00	2	15.23	15.35	-2	3,329	-0.06%
2022/11/22	3	15.27	0	0.00	15.05	3	3,656	0.08%
2022/11/21	0	0.00	2	15.53	15.45	-2	3,726	-0.05%
2022/11/18	0	0.00	2	15.40	15.30	-2	3,809	-0.05%
2022/11/17	3	15.32	0	0.00	15.30	3	4,014	0.07%
2022/11/16	1	15.40	1	15.30	15.15	0	4,163	0.00%
2022/11/07	1	14.85	0	0.00	14.80	1	4,763	0.02%
2022/10/13	2	14.75	0	0.00	14.05	2	7,354	0.03%
2022/10/12	0	0.00	1	14.75	14.95	-1	7,391	-0.01%
2022/10/11	3	14.90	0	0.00	14.70	3	7,383	0.04%
2022/10/07	1	15.15	0	0.00	15.30	1	7,358	0.01%
2022/10/06	1	15.20	0	0.00	15.35	1	7,355	0.01%
2022/10/05	1	15.25	0	0.00	15.10	1	7,379	0.01%
2022/09/30	2	14.58	1	15.00	15.25	1	7,456	0.01%
2022/09/29	1	14.65	9	15.02	15.05	-8	7,466	-0.11%
2022/09/28	11	14.75	0	0.00	14.45	11	7,527	0.15%
2022/09/27	1	15.60	0	0.00	15.55	1	7,458	0.01%
2022/09/26	2	16.10	0	0.00	15.50	2	7,436	0.03%
2022/09/23	8	17.38	3	17.15	16.90	5	7,417	0.07%
2022/09/22	2	17.00	0	0.00	17.20	2	7,397	0.03%
2022/09/21	0	0.00	0.1	16.75	16.75	-0.1	7,447	0.00%
2022/09/20	1	16.90	0	0.00	16.95	1	7,486	0.01%
2022/09/19	1	17.20	3	16.90	16.80	-2	7,620	-0.03%
2022/09/16	1.1	17.30	0	0.00	17.10	1.1	7,662	0.01%
2022/09/15	1	17.55	2	17.68	17.50	-1	7,696	-0.01%
2022/09/14	1	17.80	1	18.25	17.80	0	7,755	0.00%
2022/09/13	2	18.43	0	0.00	18.10	2	7,726	0.03%
2022/09/08	1	18.30	0	0.00	18.10	1	7,910	0.01%
2022/09/06	19	18.89	30	19.06	18.45	-11	7,859	-0.14%
2022/09/05	91	19.44	92.4	19.56	19.50	-1.4	7,643	-0.02%
2022/09/02	7.2	18.49	2	18.35	18.40	5.2	7,185	0.07%
2022/09/01	1.1	18.28	1	18.55	18.20	0.1	7,140	0.00%
2022/08/31	19	19.18	18	19.29	18.90	1	7,109	0.01%
2022/08/30	3	18.62	1	18.65	18.60	2	6,869	0.03%
2022/08/29	15	18.98	19	19.33	18.45	-4	6,770	-0.06%
2022/08/26	3	18.50	10	18.21	18.20	-7	6,428	-0.11%
2022/08/25	1	18.20	2.2	18.55	18.45	-1.2	6,337	-0.02%
2022/08/24	6	18.51	9	18.35	18.40	-3	6,248	-0.05%
2022/08/23	8	18.56	5	18.06	17.65	3	6,027	0.05%
2022/08/22	11.1	18.63	8	18.66	18.65	3.1	5,863	0.05%
2022/08/19	0	0.00	2	17.80	17.65	-2	5,565	-0.04%
2022/08/18	1.1	17.85	1	17.75	17.45	0.1	5,518	0.00%
2022/08/17	15.1	17.91	2	17.90	17.70	13.1	5,437	0.24%
2022/08/16	1	17.20	4	17.46	17.60	-3	5,328	-0.06%
2022/08/15	13	16.70	1	17.05	17.25	12	5,265	0.23%
2022/08/10	2	16.65	0	0.00	16.45	2	5,178	0.04%
2022/08/09	1	16.65	0	0.00	16.70	1	5,140	0.02%
2022/08/04	1	17.00	2	16.90	16.85	-1	5,060	-0.02%
2022/08/03	3	17.82	1	18.50	17.30	2	4,982	0.04%
2022/08/02	1	18.10	1	17.90	17.95	0	4,902	0.00%
2022/08/01	2	19.00	0	0.00	19.00	2	4,813	0.04%
2022/07/28	3	19.27	2	19.45	19.05	1	4,689	0.02%
2022/07/27	9	20.07	7	19.52	19.40	2	4,539	0.04%
2022/07/26	16	19.76	24	20.11	20.90	-8	4,071	-0.20%
2022/07/25	13	19.65	15	19.76	19.15	-2	3,350	-0.06%
2022/07/22	1	18.30	5	18.48	18.85	-4	2,927	-0.14%
2022/07/21	13	17.90	10	17.94	18.00	3	2,821	0.11%
2022/07/20	3	17.67	0	0.00	17.60	3	2,801	0.11%
2022/07/13	0	0.00	2	17.25	17.10	-2	3,393	-0.06%
2022/07/11	2	17.50	2	16.80	17.25	0	3,383	0.00%
2022/07/08	2	17.20	5	17.25	17.10	-3	3,356	-0.09%
2022/07/07	3	16.55	3	16.65	16.75	0	3,292	0.00%
2022/07/06	5	17.00	0	0.00	16.35	5	3,257	0.15%
2022/06/30	1	17.30	1	16.95	17.00	0	3,141	0.00%
2022/06/29	0	0.00	3	18.00	17.80	-3	3,095	-0.10%
2022/06/27	1	18.30	0	0.00	17.95	1	2,980	0.03%
2022/06/24	5	17.78	5	17.65	17.80	0	2,888	0.00%
2022/06/23	71	17.84	74	17.37	17.20	-3	2,969	-0.10%
2022/06/22	8	17.24	1	17.45	17.65	7	2,907	0.24%
2022/06/20	3	17.68	15	17.96	16.60	-12	2,826	-0.42%
2022/06/17	7	17.06	1	17.10	16.95	6	2,632	0.23%
2022/06/16	4	16.98	3	16.97	16.60	1	2,657	0.04%
2022/06/09	0	0.00	7	16.76	16.80	-7	2,786	-0.25%
2022/05/24	0.1	15.60	0	0.00	15.45	0.1	3,055	0.00%
2022/05/12	1	14.75	0	0.00	14.70	1	3,486	0.03%
2022/05/10	1	15.45	0	0.00	15.50	1	3,474	0.03%
2022/05/06	1	16.60	0	0.00	16.60	1	3,501	0.03%
2022/05/04	1	17.25	0	0.00	17.10	1	3,498	0.03%
2022/04/26	1	18.00	2	17.85	17.65	-1	3,441	-0.03%
2022/04/25	2	18.85	43	18.93	18.05	-41	3,386	-1.21%
2022/04/22	1	18.80	2	18.88	18.85	-1	3,238	-0.03%
2022/04/21	6	19.48	24	19.51	19.40	-18	3,139	-0.57%
2022/04/20	2	18.28	2	18.45	18.40	0	2,888	0.00%
2022/04/19	10	17.80	1	17.85	17.85	9	2,750	0.33%
2022/04/12	2	16.50	0	0.00	16.25	2	2,567	0.08%
2022/04/08	0	0.00	2	17.05	17.05	-2	2,528	-0.08%
2022/04/06	6	17.05	0	0.00	17.10	6	2,496	0.24%
2022/03/31	1	16.90	0	0.00	17.00	1	2,446	0.04%
2022/03/29	1	17.10	0	0.00	17.50	1	2,394	0.04%
2022/03/23	0	0.00	5	18.60	18.25	-5	2,168	-0.23%
2022/03/21	6	18.41	6	18.68	18.40	0	2,143	0.00%
2022/03/18	26	17.65	2	18.18	18.30	24	2,101	1.14%
2022/03/17	16	17.23	0	0.00	17.25	16	2,009	0.80%
2022/03/15	0	0.00	2	17.00	16.40	-2	1,920	-0.10%
2022/03/02	0	0.00	3	17.15	17.15	-3	1,833	-0.16%
2022/03/01	0	0.00	1	17.40	17.00	-1	1,838	-0.05%
2022/02/25	0	0.00	2	16.95	16.95	-2	1,813	-0.11%
2022/02/23	0	0.00	2	16.88	16.80	-2	1,734	-0.12%
2022/02/22	3	16.50	3	17.05	16.95	0	1,702	0.00%
2022/02/21	0	0.00	4	16.40	17.10	-4	1,488	-0.27%
2022/02/17	0	0.00	4	15.80	15.65	-4	1,344	-0.30%
2022/02/15	0	0.00	2	15.80	15.45	-2	1,345	-0.15%
2022/02/07	0	0.00	1	14.30	14.55	-1	1,201	-0.08%
2022/01/11	4	15.30	0	0.00	15.00	4	1,127	0.35%
2021/12/24	3	15.53	0	0.00	15.40	3	1,139	0.26%
2021/12/21	1	15.80	0	0.00	15.80	1	1,130	0.09%
2021/12/17	2	15.95	0	0.00	15.80	2	1,134	0.18%
2021/12/16	0	0.00	1	16.50	16.50	-1	1,109	-0.09%
2021/12/14	2	16.08	3	16.33	15.65	-1	1,087	-0.09%
2021/12/10	0	0.00	1	15.60	15.45	-1	1,025	-0.10%
2021/12/09	0	0.00	1	15.55	15.60	-1	1,028	-0.10%
2021/12/06	1	15.45	0	0.00	15.50	1	1,026	0.10%
2021/12/03	0	0.00	2	15.35	15.35	-2	1,044	-0.19%
2021/12/02	1	14.85	0	0.00	14.80	1	1,018	0.10%
2021/12/01	1	14.80	1	15.00	15.00	0	1,023	0.00%
2021/11/30	2	15.20	1	14.90	14.75	1	1,021	0.10%
2021/11/26	3	14.88	0	0.00	14.70	3	976	0.31%
2021/11/24	1	14.40	0	0.00	14.25	1	928	0.11%
2021/11/19	1	14.90	0	0.00	14.95	1	870	0.11%
2021/11/02	1	16.05	0	0.00	15.75	1	952	0.10%
2021/10/20	1	16.00	0	0.00	15.85	1	979	0.10%
2021/10/13	1	16.00	0.1	16.10	15.80	0.9	1,033	0.09%
2021/10/12	0.1	16.65	0	0.00	16.20	0.1	1,036	0.01%
2021/10/08	0	17.11	0	0.00	16.80	0	1,038	0.00%
2021/10/04	1	16.60	0	0.00	16.50	1	1,229	0.08%
2021/10/01	1	17.10	0	0.00	16.90	1	1,293	0.08%
2021/09/27	0	0.00	1	17.75	17.70	-1	1,368	-0.07%
2021/09/24	0	0.00	1	17.65	17.65	-1	1,387	-0.07%
2021/09/16	1	17.10	0	0.00	17.10	1	1,426	0.07%
2021/09/08	1	17.65	0	0.00	17.60	1	1,545	0.06%
2021/09/07	1	17.25	0	0.00	17.30	1	1,529	0.07%
2021/09/06	1	17.60	0	0.00	17.40	1	1,548	0.06%
2021/09/03	0	0.00	1	17.65	17.55	-1	1,552	-0.06%
2021/08/30	1	17.10	0	0.00	17.20	1	1,587	0.06%
2021/08/25	1	17.10	0	0.00	17.25	1	1,618	0.06%
2021/08/24	1	17.30	0	0.00	17.00	1	1,626	0.06%
2021/08/20	2	17.23	0	0.00	17.20	2	1,643	0.12%
2021/08/19	3	17.93	0	0.00	17.60	3	1,639	0.18%
2021/08/13	0	0.00	1	18.95	19.00	-1	1,596	-0.06%
2021/08/11	0	0.00	10	18.56	18.25	-10	1,623	-0.62%
2021/08/10	12	18.62	0	0.00	18.55	12	1,643	0.73%
2021/08/06	0	0.00	1	19.40	19.30	-1	1,716	-0.06%
2021/07/28	1	18.45	0	0.00	18.45	1	2,058	0.05%
2021/07/27	1	18.65	0	0.00	18.65	1	2,116	0.05%
2021/07/22	1	18.80	0	0.00	18.85	1	2,202	0.05%
2021/07/20	1	19.75	0	0.00	19.20	1	2,239	0.04%
2021/07/16	0	0.00	1	19.40	19.35	-1	2,356	-0.04%
2021/07/14	1	18.80	0	0.00	18.90	1	2,504	0.04%
2021/07/13	4	19.44	0	0.00	19.05	4	2,517	0.16%
2021/07/12	1	19.75	0	0.00	19.80	1	2,516	0.04%
2021/06/30	5	18.80	0	0.00	18.95	5	2,621	0.19%
2021/06/25	0	0.00	1	19.15	19.15	-1	2,986	-0.03%
2021/06/23	2	20.35	1	20.50	20.10	1	3,246	0.03%
2021/06/22	0	0.00	20	18.80	18.90	-20	3,472	-0.58%
2021/06/10	0	0.00	7	20.47	20.30	-7	3,593	-0.19%
2021/06/09	7	20.43	12	20.75	20.45	-5	3,590	-0.14%
2021/06/08	5	21.02	0	0.00	20.95	5	3,572	0.14%
2021/06/07	7	20.72	15	20.81	20.65	-8	3,571	-0.22%
2021/06/04	3	21.08	0	0.00	21.00	3	3,573	0.08%
2021/06/03	6	21.11	0	0.00	21.15	6	3,615	0.17%
2021/06/02	6	21.33	3	21.10	21.15	3	3,620	0.08%
2021/06/01	3	21.55	1	21.45	21.65	2	3,612	0.06%
2021/05/28	0	0.00	3	21.90	21.80	-3	3,598	-0.08%
2021/05/27	3	21.77	1	21.95	21.65	2	3,601	0.06%
2021/05/26	0	0.00	10	21.51	21.50	-10	3,595	-0.28%
2021/05/24	7	21.09	1	21.20	21.20	6	3,611	0.17%
2021/05/21	2	20.80	1	21.10	20.90	1	3,642	0.03%
2021/05/20	18	21.31	4	21.08	20.60	14	3,678	0.38%
2021/05/19	6	21.23	5	21.33	21.50	1	3,687	0.03%
2021/05/17	4	19.59	21	19.69	19.15	-17	3,662	-0.46%
2021/05/14	16	21.27	16	21.45	20.80	0	3,637	0.00%
2021/05/13	7	21.44	6	21.56	21.20	1	3,607	0.03%
2021/05/12	16	22.77	6	23.36	21.55	10	3,569	0.28%
2021/05/11	5	23.38	18	23.78	23.15	-13	3,505	-0.37%
2021/05/10	6	24.18	5	24.11	24.20	1	3,485	0.03%
2021/05/06	7	20.54	4	20.65	20.60	3	3,382	0.09%
2021/05/05	1	20.95	0	0.00	20.75	1	3,361	0.03%
2021/05/04	5	21.96	9	21.63	21.40	-4	3,340	-0.12%
2021/05/03	9	23.13	1	22.80	22.70	8	3,289	0.24%
2021/04/29	3	23.40	4	23.29	23.05	-1	3,298	-0.03%
2021/04/28	3	23.70	8	23.95	23.75	-5	3,290	-0.15%
2021/04/27	5	24.05	5	23.85	24.15	0	3,287	0.00%
2021/04/23	1	23.85	10	23.50	23.60	-9	3,255	-0.28%
2021/04/22	29	24.69	7	24.05	23.70	22	3,296	0.67%
2021/04/21	14	24.53	7	25.50	25.55	7	3,203	0.22%
2021/04/20	0	0.00	5	24.00	23.85	-5	3,072	-0.16%
2021/04/19	2	23.90	1	24.30	23.75	1	3,067	0.03%
2021/04/16	2	23.55	13	23.78	24.05	-11	3,050	-0.36%
2021/04/15	9	23.88	10	23.91	23.95	-1	3,033	-0.03%
2021/04/14	4	23.80	4	23.95	23.50	0	3,029	0.00%
2021/04/13	2	24.35	12	24.33	24.00	-10	3,030	-0.33%
2021/04/12	23	24.17	3	24.33	24.00	20	3,000	0.67%
2021/04/09	2	23.48	7	23.20	23.45	-5	2,972	-0.17%
2021/04/08	15	22.75	15	22.82	22.60	0	2,978	0.00%
2021/04/07	7	23.49	3	23.70	23.30	4	2,946	0.14%
2021/04/06	7	23.90	1	24.25	23.70	6	2,931	0.20%
2021/04/01	17	24.11	2	23.73	23.70	15	2,934	0.51%
2021/03/31	11	25.41	16	26.08	25.30	-5	2,833	-0.18%
2021/03/30	15	25.10	3	25.00	24.75	12	2,672	0.45%
2021/03/29	1	25.25	16	24.73	25.00	-15	2,579	-0.58%
2021/03/26	1	23.75	8	24.13	23.60	-7	2,463	-0.28%
2021/03/25	9	23.51	14	23.67	24.35	-5	2,326	-0.21%
2021/03/24	9	22.47	5	22.80	22.80	4	2,060	0.19%
2021/03/23	0	0.00	6	20.70	20.75	-6	1,954	-0.31%
2021/03/22	0	0.00	1	21.10	20.70	-1	1,939	-0.05%
2021/03/19	5	20.35	0	0.00	20.40	5	1,932	0.26%
2021/03/18	0	0.00	9	20.53	20.60	-9	1,926	-0.47%
2021/03/16	3	19.87	17	19.77	19.90	-14	1,957	-0.72%
2021/03/15	7	20.09	10	20.29	20.05	-3	1,966	-0.15%
2021/03/12	2	20.40	18	20.41	20.45	-16	1,974	-0.81%
2021/03/11	10	20.25	4	20.38	20.35	6	1,997	0.30%
2021/03/10	20	20.19	17	20.27	20.10	3	2,017	0.15%
2021/03/09	23	20.96	9	20.94	20.60	14	2,019	0.69%
2021/03/08	12	19.36	0	0.00	20.00	12	1,978	0.61%
2021/03/05	2	19.30	6	19.09	19.30	-4	1,978	-0.20%
2021/03/04	1	19.10	1	19.60	19.10	0	1,999	0.00%
2021/03/03	3	19.33	0	0.00	19.10	3	2,013	0.15%
2021/03/02	3	20.03	8	19.81	19.65	-5	2,009	-0.25%
2021/02/26	6	19.97	9	20.07	19.95	-3	2,014	-0.15%
2021/02/25	8	19.87	5	20.17	19.80	3	2,015	0.15%
2021/02/24	8	19.77	2	19.95	19.70	6	2,012	0.30%
2021/02/23	4	20.13	9	20.23	20.00	-5	2,006	-0.25%
2021/02/22	9	20.08	29	20.49	20.75	-20	1,986	-1.01%
2021/02/19	11	19.08	12	19.15	19.70	-1	1,973	-0.05%
2021/02/18	3	18.20	4	18.48	18.75	-1	1,998	-0.05%
2021/02/17	5	18.38	4	18.13	17.85	1	1,987	0.05%
2021/02/05	18	18.29	0	0.00	18.40	18	1,973	0.91%
2021/02/03	0	0.00	5	17.10	17.20	-5	2,002	-0.25%
2021/02/02	5	16.85	0	0.00	16.90	5	2,011	0.25%
2021/02/01	1	16.75	0	0.00	16.55	1	2,005	0.05%
2021/01/28	7	18.08	4	18.05	17.90	3	1,980	0.15%
2021/01/27	3	18.75	0	0.00	18.75	3	1,991	0.15%
2021/01/26	3	18.78	0	0.00	18.75	3	2,022	0.15%
2021/01/25	1	19.05	2	19.05	19.15	-1	2,085	-0.05%
2021/01/22	5	18.00	0	0.00	18.50	5	2,151	0.23%
2021/01/21	7	18.22	0	0.00	18.05	7	2,210	0.32%
2021/01/20	2	19.05	0	0.00	18.80	2	2,216	0.09%
2021/01/19	1	19.80	0	0.00	19.75	1	2,213	0.05%
2021/01/18	0	0.00	3	19.95	20.10	-3	2,267	-0.13%
2021/01/15	4	19.68	7	19.70	19.30	-3	2,369	-0.13%
2021/01/14	5	20.70	0	0.00	20.45	5	2,323	0.22%
2021/01/12	1	21.50	0	0.00	21.40	1	2,421	0.04%
2021/01/11	0	0.00	7	21.12	21.10	-7	2,513	-0.28%
2021/01/06	9	21.77	0	0.00	21.35	9	2,494	0.36%
2021/01/05	1	22.15	0	0.00	22.10	1	2,472	0.04%
2021/01/04	1	22.40	0	0.00	22.35	1	2,468	0.04%
2020/12/31	4	23.04	0	0.00	22.85	4	2,473	0.16%
2020/12/30	3	23.00	1	23.70	23.50	2	2,466	0.08%
2020/12/29	0	0.00	10	23.27	23.30	-10	2,580	-0.39%
2020/12/28	0	0.00	1	22.75	23.00	-1	2,591	-0.04%
2020/12/23	1	22.55	1	22.80	22.45	0	2,546	0.00%
2020/12/22	1	22.35	1	22.70	22.80	0	2,574	0.00%
2020/12/18	1	22.65	1	23.00	22.60	0	2,573	0.00%
2020/12/17	4	22.88	1	23.05	22.90	3	2,574	0.12%
2020/12/14	1	22.80	0	0.00	22.75	1	2,554	0.04%
2020/12/10	2	22.95	12	22.10	23.15	-10	2,542	-0.39%
2020/12/08	0	0.00	3	22.42	22.30	-3	2,526	-0.12%
2020/12/07	1	22.05	12	22.05	22.05	-11	2,524	-0.44%
2020/12/04	10	22.54	0	0.00	22.45	10	2,526	0.40%
2020/12/03	2	22.73	0	0.00	22.70	2	2,552	0.08%
2020/12/02	0	0.00	2	23.00	22.75	-2	2,568	-0.08%
2020/12/01	6	22.79	4	23.00	22.75	2	2,603	0.08%
2020/11/30	7	22.82	2	23.45	22.75	5	2,650	0.19%
2020/11/27	10	22.90	0	0.00	23.25	10	2,667	0.37%
2020/11/24	1	22.95	0	0.00	22.55	1	2,712	0.04%
2020/11/19	0	0.00	10	23.20	23.00	-10	2,814	-0.36%
2020/11/18	0	0.00	2	23.60	23.40	-2	2,860	-0.07%
2020/11/17	2	23.20	5	23.30	23.35	-3	3,059	-0.10%
2020/11/12	2	22.18	32	21.93	22.00	-30	3,910	-0.77%
2020/11/11	5	22.58	17	22.80	22.40	-12	3,941	-0.30%
2020/11/10	17	23.23	1	23.00	22.90	16	3,996	0.40%
2020/11/09	3	23.00	13	22.95	22.85	-10	4,073	-0.25%
2020/11/06	7	23.16	4	23.20	23.10	3	4,282	0.07%
2020/11/05	3	23.22	6	23.50	23.20	-3	4,358	-0.07%
2020/11/04	14	23.29	9	23.31	23.15	5	4,421	0.11%
2020/11/03	0	0.00	25	23.71	23.55	-25	4,494	-0.56%
2020/11/02	12	24.02	33	23.85	23.80	-21	4,607	-0.46%
2020/10/30	34	25.10	16	25.13	24.80	18	4,710	0.38%
2020/10/29	30	24.62	51	24.76	25.10	-21	4,847	-0.43%
2020/10/28	51	24.28	25	24.29	24.20	26	5,111	0.51%
2020/10/27	18	23.79	10	23.92	24.00	8	5,684	0.14%
2020/10/26	35	24.13	19	24.03	23.85	16	5,769	0.28%
2020/10/23	67	24.83	18	24.23	24.70	49	5,776	0.85%
2020/10/22	7	23.29	0	0.00	23.30	7	5,724	0.12%
2020/10/21	4	23.64	2	24.05	23.70	2	5,795	0.03%
2020/10/20	14	23.53	7	24.11	23.80	7	5,820	0.12%
2020/10/19	1	23.65	15	23.61	24.90	-14	5,786	-0.24%
2020/10/16	1	22.75	1	22.80	22.65	0	5,716	0.00%
2020/10/15	0	0.00	1	22.70	22.50	-1	5,842	-0.02%
2020/10/14	6	22.70	0	0.00	22.70	6	5,866	0.10%
2020/10/13	8	22.44	3	22.53	22.50	5	5,924	0.08%
2020/10/12	13	23.24	11	23.25	23.00	2	6,681	0.03%
2020/10/08	8	24.41	16	24.58	23.95	-8	7,803	-0.10%
2020/10/07	19	23.53	15	23.70	23.65	4	8,400	0.05%
2020/10/06	28	24.72	18	25.14	24.35	10	9,548	0.10%
2020/10/05	0	0.00	1	23.25	24.00	-1	10,505	-0.01%
2020/09/30	4	21.80	4	21.76	21.85	0	10,904	0.00%
2020/09/29	0	0.00	3	21.13	21.10	-3	11,083	-0.03%
2020/09/28	3	21.18	0	0.00	21.20	3	11,169	0.03%
2020/09/25	1	22.15	0	0.00	21.15	1	11,282	0.01%
2020/09/22	5	21.58	0	0.00	21.55	5	11,469	0.04%
2020/09/09	1	22.10	1	22.00	21.95	0	14,553	0.00%
2020/09/07	2	21.55	2	21.50	21.35	0	14,724	0.00%
2020/09/04	6	20.78	1	21.80	21.90	5	14,866	0.03%
2020/09/03	2	21.80	1	21.60	21.55	1	15,158	0.01%
2020/09/02	2	22.30	0	0.00	22.25	2	15,125	0.01%
2020/08/28	1	23.65	4	23.75	23.70	-3	15,175	-0.02%
2020/08/26	0	0.00	1	23.90	23.90	-1	15,167	-0.01%
2020/08/25	2	24.23	0	0.00	23.75	2	15,162	0.01%
2020/08/21	3	24.78	2	24.83	25.05	1	15,126	0.01%
2020/08/20	4	25.43	4	24.29	23.95	0	14,956	0.00%
2020/08/19	3	24.60	3	24.55	25.60	0	14,504	0.00%
2020/08/18	1	23.95	0	0.00	23.30	1	14,259	0.01%
2020/08/17	5	23.27	0	0.00	23.30	5	14,246	0.04%
2020/08/14	1	24.35	0	0.00	23.75	1	14,225	0.01%
2020/08/13	2	23.80	3	23.90	23.55	-1	14,202	-0.01%
2020/08/12	9	24.37	4	24.61	24.25	5	14,262	0.04%
2020/08/10	1	24.35	0	0.00	23.90	1	14,319	0.01%
2020/08/07	2	23.60	0	0.00	23.55	2	14,327	0.01%
2020/08/06	16	24.29	7	24.55	24.10	9	14,380	0.06%
2020/08/05	5	25.16	0	0.00	25.10	5	14,281	0.04%
2020/08/04	2	25.23	1	24.90	24.70	1	14,137	0.01%
2020/08/03	8	25.61	2	25.35	25.20	6	14,005	0.04%
2020/07/31	98	24.90	106	24.67	25.35	-8	13,740	-0.06%	大賣/
2020/07/27	0	0.00	1	22.00	20.85	-1	13,077	-0.01%
2020/07/24	1	23.90	5	23.00	23.00	-4	13,012	-0.03%
2020/07/23	0	0.00	8	23.92	24.85	-8	13,010	-0.06%
2020/07/22	7	22.88	3	25.20	25.20	4	13,056	0.03%
2020/07/21	9	24.91	12	25.36	22.95	-3	13,030	-0.02%
2020/07/20	10	25.20	1	25.20	25.20	9	12,905	0.07%
2020/07/17	2	29.30	7	28.34	27.95	-5	12,923	-0.04%
2020/07/16	37	33.42	25	33.16	31.05	12	12,929	0.09%
2020/07/15	12	33.87	16	34.23	33.75	-4	12,257	-0.03%
2020/07/14	15	32.87	9	32.49	31.75	6	11,147	0.05%
2020/07/13	31	37.07	35	36.81	35.25	-4	10,522	-0.04%
2020/07/10	13	34.57	23	34.71	35.40	-10	9,340	-0.11%
2020/07/09	0	0.00	17	32.08	32.20	-17	8,246	-0.21%
2020/07/08	2	28.00	6	28.33	29.30	-4	7,798	-0.05%
2020/07/07	2	27.15	9	27.00	26.65	-7	7,591	-0.09%
2020/07/06	0	0.00	2	27.00	27.35	-2	7,501	-0.03%
2020/07/03	0	0.00	9	26.03	26.15	-9	7,373	-0.12%
2020/07/02	6	26.39	0	0.00	26.15	6	7,292	0.08%
2020/07/01	0	0.00	9	26.59	26.55	-9	7,188	-0.13%
2020/06/30	6	25.13	0	0.00	24.95	6	7,078	0.08%
2020/06/29	9	25.64	0	0.00	25.60	9	7,016	0.13%
2020/06/24	13	25.01	5	24.34	24.60	8	6,931	0.12%
2020/06/23	25	26.96	19	27.18	26.90	6	6,737	0.09%
2020/06/22	15	28.30	24	29.61	27.90	-9	6,353	-0.14%
2020/06/19	25	26.95	19.2	27.03	27.50	5.8	5,640	0.10%
2020/06/17	7	22.07	11	22.02	22.75	-4	4,475	-0.09%
2020/06/16	18	20.62	9	20.91	20.70	9	4,189	0.21%
2020/06/15	10	20.32	23	19.82	19.85	-13	4,010	-0.32%
2020/06/12	27	18.95	14	19.04	19.00	13	3,923	0.33%
2020/06/11	3	20.33	9	20.29	19.40	-6	3,933	-0.15%
2020/06/10	43	20.02	75	19.97	20.70	-32	3,854	-0.83%
2020/06/09	6	18.81	5	19.04	18.85	1	3,557	0.03%
2020/06/08	34	19.23	17	19.22	18.80	17	3,644	0.47%
2020/06/05	10	18.30	7	18.44	18.25	3	3,568	0.08%
2020/06/04	13	18.36	3	18.50	18.30	10	3,637	0.27%
2020/06/03	5	17.85	0	0.00	18.05	5	3,869	0.13%
2020/06/02	4	18.01	6	17.70	17.80	-2	3,981	-0.05%
2020/06/01	1	18.05	1	18.25	18.00	0	3,954	0.00%
2020/05/29	2	18.30	2	18.83	17.90	0	3,925	0.00%
2020/05/28	9	18.98	5	18.85	18.75	4	3,922	0.10%
2020/05/27	2	18.63	4	18.91	18.60	-2	3,924	-0.05%
2020/05/26	10	19.51	5	19.61	19.40	5	3,902	0.13%
2020/05/20	20	19.23	5	19.04	18.70	15	3,853	0.39%
2020/05/19	0	0.00	3	18.78	19.25	-3	3,822	-0.08%
2020/05/18	2	18.05	4	18.46	18.80	-2	3,680	-0.05%
2020/05/15	3	17.25	12	16.84	17.10	-9	3,361	-0.27%
2020/05/14	4	17.53	4	17.18	16.75	0	3,366	0.00%
2020/05/13	15	17.37	5	17.72	17.60	10	3,362	0.30%
2020/05/12	1	16.70	0	0.00	16.60	1	3,288	0.03%
2020/05/08	7	16.84	8	16.60	16.35	-1	3,306	-0.03%
2020/05/07	4	16.65	3	16.72	17.10	1	3,332	0.03%
2020/05/06	8	16.08	3	16.27	15.85	5	3,404	0.15%
2020/05/05	1	15.15	0	0.00	15.35	1	3,561	0.03%
2020/05/04	1	15.15	48	14.33	15.00	-47	4,182	-1.12%
2020/04/30	14	14.51	0	0.00	14.50	14	4,275	0.33%
2020/04/29	9	14.60	8	14.40	14.35	1	4,372	0.02%
2020/04/28	2	14.30	9	14.28	14.25	-7	4,476	-0.16%
2020/04/27	18	14.62	20	14.25	14.70	-2	4,633	-0.04%
2020/04/24	9	13.42	9	13.52	13.40	0	4,557	0.00%
2020/04/23	7	13.52	5	13.69	13.40	2	4,552	0.04%
2020/04/22	2	13.00	5	13.49	13.40	-3	4,553	-0.07%
2020/04/21	42	13.80	31	13.82	13.50	11	4,577	0.24%
2020/04/20	26	13.77	34	13.61	14.30	-8	4,503	-0.18%
2020/04/17	15	13.30	16	13.50	13.00	-1	4,417	-0.02%
2020/04/16	12	13.41	8	13.56	13.20	4	4,383	0.09%
2020/04/15	1	13.30	1	13.55	13.15	0	4,470	0.00%
2020/04/14	9	13.49	8	13.71	13.40	1	4,457	0.02%
2020/04/07	0	0.00	1	11.80	11.80	-1	4,465	-0.02%
2020/03/25	0	0.00	1	9.09	9.09	-1	4,431	-0.02%
2020/03/20	4	12.15	0	0.00	12.15	4	4,418	0.09%
2020/03/18	9	13.47	6	13.53	13.25	3	4,386	0.07%
2020/03/17	34	13.34	12	13.34	13.20	22	4,355	0.51%
2020/03/16	24	15.54	22	14.79	14.65	2	4,241	0.05%
2020/03/13	0	0.00	2	16.20	16.20	-2	4,158	-0.05%
2020/03/12	52	18.10	375	18.01	18.00	-323	4,131	-7.82%	大賣/鉅額交易
2020/03/11	76	20.71	40	20.22	20.00	36	4,043	0.89%
2020/03/10	65	20.48	57	20.56	20.60	8	4,061	0.20%
2020/03/09	44	22.81	74	22.69	21.85	-30	4,031	-0.74%
2020/03/06	77	21.42	87	22.09	22.10	-10	3,798	-0.26%
2020/03/05	4	21.03	2	20.95	21.05	2	3,741	0.05%
2020/03/04	5	20.90	7	20.94	20.95	-2	3,875	-0.05%
2020/03/03	14	21.30	11	21.23	20.80	3	3,923	0.08%
2020/03/02	38	20.32	26	20.32	20.90	12	3,956	0.30%
2020/02/27	50	21.53	10	21.45	20.50	40	3,945	1.01%
2020/02/26	3	21.27	20	21.45	21.15	-17	3,938	-0.43%
2020/02/24	51	22.05	0	0.00	22.05	51	4,015	1.27%
2020/02/21	4	22.02	6	21.99	21.95	-2	4,003	-0.05%
2020/02/20	50	21.15	51	21.44	21.45	-1	3,977	-0.03%
2020/02/19	1	20.80	1	20.70	20.90	0	3,964	0.00%
2020/02/18	5	21.22	13	20.74	20.85	-8	3,966	-0.20%
2020/02/17	5	21.27	54	21.18	21.15	-49	4,025	-1.22%
2020/02/14	15	21.05	2	21.20	20.80	13	4,005	0.32%
2020/02/13	13	22.00	0	0.00	21.50	13	3,985	0.33%
2020/02/12	12	22.27	3	22.45	22.25	9	3,948	0.23%
2020/02/11	2	22.38	30	22.35	22.15	-28	3,925	-0.71%
2020/02/10	14	22.44	45	22.64	22.45	-31	4,047	-0.77%
2020/02/07	225	23.22	20	23.37	23.05	205	3,982	5.15%	大買/鉅額交易
2020/02/06	38	22.82	226	22.80	22.45	-188	3,923	-4.79%	大賣/鉅額交易
2020/02/05	115	24.22	111	24.23	24.00	4	3,849	0.10%	大買/大賣/
2020/02/04	150	21.89	18	21.95	22.30	132	3,250	4.06%	大買/鉅額交易
2020/02/03	31	21.77	0	0.00	21.75	31	3,116	0.99%
2020/01/31	28	21.76	63	21.63	21.55	-35	3,014	-1.16%
2020/01/30	125	22.21	3	22.25	22.25	122	2,933	4.16%	大買/鉅額交易
2020/01/20	28	19.85	10	19.98	20.25	18	2,744	0.66%
2020/01/17	1	19.35	9	19.42	19.40	-8	2,695	-0.30%
2020/01/16	4	19.61	14	19.56	19.50	-10	2,687	-0.37%
2020/01/15	12	19.70	1	19.90	19.60	11	2,675	0.41%
2020/01/14	3	18.82	0	0.00	18.80	3	2,629	0.11%
2020/01/13	9	18.87	4	19.11	18.75	5	2,632	0.19%
2020/01/10	6	18.78	0	0.00	18.80	6	2,616	0.23%
2020/01/09	20	18.55	24	18.85	18.80	-4	2,617	-0.15%
2020/01/08	3	18.22	23	18.43	18.20	-20	2,513	-0.80%
2020/01/07	6	18.61	8	18.87	18.50	-2	2,509	-0.08%
2020/01/06	24	18.77	0	0.00	18.80	24	2,507	0.96%
2020/01/03	1	18.75	6	18.63	18.65	-5	2,494	-0.20%
2020/01/02	8	18.79	7	18.89	18.90	1	2,484	0.04%
2019/12/30	3	18.37	0	0.00	18.30	3	2,453	0.12%
2019/12/25	3	18.68	6	18.83	18.60	-3	2,443	-0.12%
2019/12/23	3	18.58	0	0.00	18.55	3	2,451	0.12%
2019/12/20	0	0.00	2	18.85	18.80	-2	2,453	-0.08%
2019/12/19	5	18.22	5	18.15	18.35	0	2,453	0.00%
2019/12/18	3	18.13	2	18.15	18.15	1	2,499	0.04%
2019/12/17	12	18.65	0	0.00	18.50	12	2,482	0.48%
2019/12/13	0	0.00	5	18.73	18.40	-5	2,475	-0.20%
2019/12/12	7	18.92	22	19.02	18.75	-15	2,458	-0.61%
2019/12/11	11	19.35	1	19.60	19.15	10	2,432	0.41%
2019/12/10	10	19.29	14	19.29	19.30	-4	2,424	-0.16%
2019/12/06	25	19.50	56	19.26	19.25	-31	2,400	-1.29%
2019/12/05	0	0.00	18	19.51	19.30	-18	2,450	-0.73%
2019/12/04	15	20.08	3	19.80	19.70	12	2,392	0.50%
2019/12/03	20	20.20	12	20.18	20.00	8	2,334	0.34%
2019/12/02	9	20.39	35	20.49	20.10	-26	2,293	-1.13%
2019/11/29	27	21.49	24	21.44	21.35	3	2,225	0.13%
2019/11/28	19	20.16	6	20.65	20.50	13	2,108	0.62%
2019/11/27	16	20.43	21	20.30	20.15	-5	2,044	-0.24%
2019/11/26	32	21.23	32	21.53	21.00	0	1,968	0.00%
2019/11/25	11	21.92	0	0.00	21.75	11	1,919	0.57%
2019/11/22	13	22.31	4	22.41	22.05	9	1,884	0.48%
2019/11/21	16	22.17	4	21.83	22.10	12	1,828	0.66%
2019/11/20	10	21.34	5	21.37	21.30	5	1,739	0.29%
2019/11/19	8	21.14	51	21.22	21.10	-43	1,739	-2.47%
2019/11/18	3	21.60	4	21.90	21.55	-1	1,686	-0.06%
2019/11/15	0	0.00	14	21.73	21.70	-14	1,669	-0.84%
2019/11/14	65	22.64	29	22.01	21.80	36	1,648	2.18%
2019/11/13	16	21.97	6	21.93	21.90	10	1,569	0.64%
2019/11/12	16	21.94	46	21.83	21.70	-30	1,567	-1.91%
2019/11/11	11	22.18	6	22.26	22.10	5	1,531	0.33%
2019/11/08	6	22.13	9	22.10	22.25	-3	1,493	-0.20%
2019/11/07	50	22.73	21	22.87	22.10	29	1,465	1.98%
2019/11/06	4	22.20	42	21.90	21.95	-38	1,289	-2.95%
2019/11/05	30	22.33	11	22.61	22.25	19	1,238	1.53%
2019/11/04	13	21.94	8	22.23	22.25	5	1,123	0.45%
2019/11/01	27	20.31	25	19.94	20.60	2	960	0.21%
2019/10/31	7	18.73	13	18.87	18.90	-6	887	-0.68%
2019/10/30	12	18.61	19	18.67	18.75	-7	869	-0.80%
2019/10/29	35	18.67	10	18.94	18.35	25	845	2.96%
2019/10/28	0	0.00	13	17.98	18.50	-13	798	-1.63%
2019/10/24	13	17.79	0	0.00	17.80	13	770	1.69%
2019/10/23	13	17.80	8	18.00	17.80	5	767	0.65%
2019/10/22	20	17.80	11	17.93	18.00	9	763	1.18%
2019/10/21	3	17.60	3	17.60	17.65	0	730	0.00%
2019/10/18	0	0.00	1	17.60	17.55	-1	729	-0.14%
2019/10/17	16	17.47	14	17.44	17.40	2	719	0.28%
2019/10/16	3	17.13	0	0.00	17.35	3	712	0.42%
2019/10/15	1	17.15	0	0.00	17.15	1	709	0.14%
2019/10/14	3	17.22	38	17.23	17.20	-35	710	-4.93%
2019/10/09	2	17.30	0	0.00	17.30	2	708	0.28%
2019/10/08	0	0.00	5	17.50	17.40	-5	708	-0.71%
2019/10/07	6	17.50	8	17.68	17.45	-2	710	-0.28%
2019/10/03	1	17.30	0	0.00	17.30	1	710	0.14%
2019/10/02	3	17.40	0	0.00	17.30	3	714	0.42%
2019/09/27	17	17.49	0	0.00	17.30	17	750	2.26%
2019/09/26	2	17.83	0	0.00	17.85	2	742	0.27%
2019/09/25	2	17.80	2	17.95	17.85	0	750	0.00%
2019/09/24	10	18.03	19	18.03	18.00	-9	758	-1.19%
2019/09/23	10	18.05	13	17.78	18.10	-3	748	-0.40%
2019/09/20	4	17.38	0	0.00	17.45	4	705	0.57%
2019/09/19	0	0.00	3	17.52	17.40	-3	704	-0.43%
2019/09/18	31	17.50	2	17.53	17.40	29	727	3.99%
2019/09/17	0	0.00	8	17.40	17.40	-8	725	-1.10%
2019/09/16	4	17.29	0	0.00	17.25	4	727	0.55%
2019/09/11	2	17.35	2	17.45	17.45	0	727	0.00%
2019/09/10	3	17.48	23	17.48	17.50	-20	724	-2.76%
2019/09/09	13	17.60	5	17.48	17.65	8	715	1.12%
2019/09/06	0	0.00	2	17.35	17.25	-2	631	-0.32%
2019/09/05	5	17.26	5	17.35	17.20	0	626	0.00%
2019/09/03	18	17.19	0	0.00	17.15	18	628	2.86%
2019/09/02	6	17.15	13	17.33	17.40	-7	641	-1.09%
2019/08/30	4	16.99	0	0.00	17.00	4	612	0.65%
2019/08/28	20	17.00	0	0.00	17.00	20	615	3.25%
2019/08/27	9	17.00	2	17.15	17.00	7	619	1.13%
2019/08/26	2	17.00	16	17.15	17.00	-14	619	-2.26%
2019/08/22	0	0.00	3	17.17	17.45	-3	619	-0.48%
2019/08/21	2	16.90	5	16.90	16.85	-3	586	-0.51%
2019/08/20	3	16.95	3	17.00	17.00	0	583	0.00%
2019/08/16	8	17.11	6	17.32	17.05	2	582	0.34%
2019/08/15	0	0.00	2	17.20	17.20	-2	580	-0.34%
2019/08/14	17	17.12	3	17.07	16.75	14	560	2.50%
2019/08/13	0	0.00	15	16.74	16.85	-15	549	-2.73%
2019/08/12	0	0.00	1	16.60	16.55	-1	554	-0.18%
2019/08/08	21	16.28	0	0.00	16.30	21	560	3.75%
2019/08/02	0	0.00	30	16.72	16.75	-30	582	-5.15%
2019/07/31	0	0.00	2	17.08	17.00	-2	589	-0.34%
2019/07/30	2	16.90	0	0.00	16.95	2	590	0.34%
2019/07/26	2	17.13	0	0.00	17.05	2	594	0.34%
2019/07/25	1	17.15	0	0.00	17.15	1	600	0.17%
2019/07/24	5	17.21	0	0.00	17.25	5	600	0.83%
2019/07/22	2	17.55	3	17.70	17.50	-1	614	-0.16%
2019/07/19	10	17.55	0	0.00	17.45	10	612	1.63%
2019/07/18	5	17.45	1	17.65	17.50	4	696	0.57%
2019/07/17	10	17.49	0	0.00	17.35	10	689	1.45%
2019/07/12	0	0.00	23	17.37	17.40	-23	710	-3.24%
2019/07/11	5	17.42	0	0.00	17.35	5	715	0.70%
2019/07/09	3	17.50	0	0.00	17.50	3	746	0.40%
2019/07/08	15	17.67	0	0.00	17.55	15	765	1.96%
2019/07/05	7.2	17.80	2	17.85	17.80	5.2	792	0.65%
2019/07/04	0	0.00	30	17.39	17.35	-30	871	-3.44%
2019/07/03	1	17.45	3	17.50	17.40	-2	892	-0.22%
2019/07/02	14	17.49	10	17.61	17.50	4	889	0.45%
2019/07/01	4	17.45	47	17.44	17.45	-43	879	-4.89%
2019/06/28	10	17.21	0	0.00	17.15	10	869	1.15%
2019/06/27	15	17.04	13	17.13	17.15	2	873	0.23%
2019/06/26	4	16.83	0	0.00	16.80	4	870	0.46%
2019/06/25	12	16.83	15	17.14	17.05	-3	893	-0.34%
2019/06/24	5	16.53	16	16.63	16.60	-11	870	-1.26%
2019/06/21	5	16.43	0	0.00	16.40	5	871	0.57%
2019/06/19	14	16.49	0	0.00	16.45	14	878	1.59%
2019/06/18	0	0.00	2	16.50	16.45	-2	894	-0.22%
2019/06/17	0	0.00	3	16.45	16.40	-3	903	-0.33%
2019/06/14	1	16.35	0	0.00	16.40	1	929	0.11%
2019/06/13	4	16.39	0	0.00	16.45	4	935	0.43%
2019/06/12	28	16.42	0	0.00	16.35	28	941	2.97%
2019/06/11	0	0.00	31	16.68	16.65	-31	940	-3.30%
2019/06/10	11	16.55	16	16.77	16.80	-5	936	-0.53%
2019/06/06	0	0.00	9	16.59	16.50	-9	933	-0.96%
2019/06/04	1	16.25	0	0.00	16.35	1	935	0.11%
2019/06/03	38	16.20	0	0.00	16.25	38	939	4.05%
2019/05/31	22	16.30	0	0.00	16.35	22	936	2.35%
2019/05/30	8	16.21	5	16.36	16.35	3	935	0.32%
2019/05/28	2	15.95	62	16.37	16.65	-60	934	-6.42%
2019/05/27	1	15.85	0	0.00	15.85	1	925	0.11%
2019/05/24	26	15.97	0	0.00	15.95	26	929	2.80%
2019/05/23	5	15.75	2	15.90	15.90	3	931	0.32%
2019/05/22	0	0.00	17	15.83	15.80	-17	930	-1.83%
2019/05/21	0	0.00	20	15.78	15.90	-20	935	-2.14%
2019/05/20	11	15.45	3	15.55	15.55	8	932	0.86%
2019/05/17	6	16.23	0	0.00	16.05	6	926	0.65%
2019/05/16	3	16.17	3	16.10	16.05	0	961	0.00%
2019/05/15	1	16.40	13	16.42	16.40	-12	963	-1.25%
2019/05/14	8	15.94	5	16.15	16.15	3	954	0.31%
2019/05/13	2	16.40	0	0.00	16.30	2	948	0.21%
2019/05/10	2	16.83	0	0.00	16.65	2	943	0.21%
2019/05/09	16	17.13	5	17.23	16.95	11	937	1.17%
2019/05/08	4	17.44	0	0.00	17.45	4	927	0.43%
2019/05/06	2	17.65	0	0.00	17.65	2	929	0.22%
2019/05/03	0	0.00	2	18.05	17.90	-2	926	-0.22%
2019/04/29	7	17.73	10	17.85	17.65	-3	916	-0.33%
2019/04/26	2	17.95	0	0.00	17.95	2	907	0.22%
2019/04/24	48	18.47	19	18.56	18.15	29	895	3.24%
2019/04/23	1	17.85	0	0.00	17.85	1	812	0.12%
2019/04/22	3	17.92	0	0.00	17.90	3	819	0.37%
2019/04/19	3	17.88	0	0.00	17.90	3	820	0.37%
2019/04/18	21	18.29	11	18.16	18.05	10	814	1.23%
2019/04/16	9	18.18	1	18.45	18.10	8	805	0.99%
2019/04/15	1	18.30	8	18.38	18.30	-7	796	-0.88%
2019/04/12	3	18.22	0	0.00	18.15	3	783	0.38%
2019/04/11	5	18.03	0	0.00	18.20	5	763	0.65%
2019/04/10	23	18.49	14	18.52	18.20	9	733	1.23%
2019/04/08	5	17.25	0	0.00	17.25	5	591	0.85%
2019/04/03	4	17.19	0	0.00	17.25	4	591	0.68%
2019/04/02	2	17.17	1	17.30	17.15	1	599	0.17%
2019/04/01	0	0.00	4	17.43	17.20	-4	593	-0.67%
2019/03/29	6	17.41	4	17.54	17.55	2	580	0.34%
2019/03/28	5	17.46	31	17.42	17.50	-26	578	-4.49%
2019/03/26	14	17.50	0	0.00	17.35	14	565	2.47%
2019/03/25	0	0.00	15	17.42	17.45	-15	573	-2.62%
2019/03/22	4.7	17.70	1	17.90	17.60	3.7	576	0.63%
2019/03/21	0	0.00	16	17.74	17.80	-16	596	-2.68%
2019/03/20	8.1	17.43	0	0.00	17.45	8.1	607	1.33%
2019/03/19	14	17.50	14	17.60	17.45	0	608	0.00%
2019/03/18	10	17.44	20	17.45	17.35	-10	586	-1.70%
2019/03/15	1	17.05	2	17.28	17.40	-1	589	-0.17%
2019/03/14	2	17.10	0	0.00	17.10	2	592	0.34%
2019/03/13	0	0.00	5	17.25	17.20	-5	620	-0.81%
2019/03/12	4	17.26	2	17.40	17.25	2	631	0.32%
2019/03/11	1	17.05	1	16.95	16.95	0	642	0.00%
2019/03/07	18	17.34	6	17.29	17.30	12	679	1.77%
2019/03/06	0	0.00	36.2	17.20	17.20	-36.2	709	-5.10%
2019/03/05	0	0.00	5.2	17.26	17.25	-5.2	715	-0.73%
2019/03/04	7	17.23	2	17.48	17.30	5	720	0.69%
2019/02/27	2	17.23	2	17.30	17.30	0	715	0.00%
2019/02/26	2.5	17.28	42	17.30	17.35	-39.5	722	-5.46%
2019/02/25	3	17.33	0	0.00	17.30	3	745	0.40%
2019/02/22	13	17.38	0	0.00	17.35	13	746	1.74%
2019/02/21	5	17.46	4	17.58	17.40	1	746	0.13%
2019/02/20	21	17.59	41	17.57	17.45	-20	747	-2.67%
2019/02/19	4	17.89	7	17.84	17.80	-3	744	-0.40%
2019/02/18	6	18.03	6	18.10	18.00	0	743	0.00%
2019/02/15	26	18.11	10	18.47	17.80	16	732	2.18%
2019/02/14	14	17.87	25	17.81	17.95	-11	691	-1.59%
2019/02/13	1	17.50	1	17.65	17.55	0	682	0.00%
2019/02/12	0	0.00	1	17.55	17.50	-1	684	-0.15%
2019/02/11	1	17.25	4	17.50	17.50	-3	710	-0.42%
2019/01/23	0	0.00	4	17.21	17.25	-4	749	-0.53%
2019/01/22	6	17.13	4	17.18	17.10	2	756	0.26%
2019/01/21	2	17.35	0	0.00	17.10	2	761	0.26%
2019/01/18	25	17.37	0	0.00	17.30	25	767	3.26%
2019/01/17	4	17.31	6	17.49	17.45	-2	776	-0.26%
2019/01/16	3	17.50	0	0.00	17.40	3	777	0.39%
2019/01/15	9	17.71	0	0.00	17.65	9	783	1.15%
2019/01/14	5	17.83	5	18.07	17.80	0	792	0.00%
2019/01/11	30	17.84	0	0.00	17.75	30	800	3.75%
2019/01/10	0	0.00	12	17.83	17.80	-12	874	-1.37%
2019/01/09	9	17.68	18	17.88	17.80	-9	902	-1.00%
2019/01/08	12	17.66	8	17.74	17.90	4	900	0.44%
2019/01/07	4	17.38	0	0.00	17.40	4	896	0.45%
2019/01/04	5	17.28	4	17.33	17.35	1	912	0.11%
2019/01/03	2	17.10	15	17.16	17.20	-13	917	-1.42%
2019/01/02	2	16.90	0	0.00	16.90	2	924	0.22%
2018/12/28	0	0.00	7	17.07	17.00	-7	925	-0.76%
2018/12/27	6	16.95	0	0.00	17.00	6	934	0.64%
2018/12/26	8	17.00	4	17.23	16.85	4	933	0.43%
2018/12/25	5	17.03	0	0.00	17.10	5	935	0.53%
2018/12/24	1	17.20	0	0.00	17.20	1	930	0.11%
2018/12/22	1	17.20	10	17.22	17.20	-9	951	-0.95%
2018/12/21	3	17.05	0	0.00	17.35	3	957	0.31%
2018/12/20	18	17.28	0	0.00	17.15	18	972	1.85%
2018/12/19	19	17.67	2	17.85	17.45	17	963	1.76%
2018/12/18	10	17.67	34	17.75	17.65	-24	956	-2.51%
2018/12/17	3	18.20	3	18.43	18.15	0	948	0.00%
2018/12/14	10	18.09	27	18.24	18.30	-17	954	-1.78%
2018/12/13	28	17.81	35	17.61	17.80	-7	930	-0.75%
2018/12/12	3	16.95	9	17.07	17.10	-6	902	-0.66%
2018/12/11	4	16.95	5	17.06	16.90	-1	895	-0.11%
2018/12/10	8	16.98	2	17.30	16.90	6	894	0.67%
2018/12/07	2	17.25	12	17.45	17.30	-10	895	-1.12%
2018/12/06	36	17.45	9	17.67	17.35	27	917	2.94%
2018/12/05	8	17.16	11	17.35	17.30	-3	889	-0.34%
2018/12/04	9	17.24	13	17.45	17.40	-4	884	-0.45%
2018/12/03	10	17.05	8	17.29	17.10	2	865	0.23%
2018/11/30	0	0.00	6	16.73	16.75	-6	834	-0.72%
2018/11/29	15	16.63	1	16.65	16.60	14	823	1.70%
2018/11/28	0	0.00	1	16.35	16.35	-1	788	-0.13%
2018/11/27	0	0.00	3	16.33	16.25	-3	785	-0.38%
2018/11/26	2	16.15	11	16.23	16.20	-9	783	-1.15%
2018/11/23	2	16.10	0	0.00	16.10	2	782	0.26%
2018/11/22	6	16.64	0	0.00	16.30	6	773	0.78%
2018/11/21	4	16.24	0	0.00	16.20	4	749	0.53%
2018/11/20	0	0.00	3	16.50	16.20	-3	745	-0.40%
2018/11/19	3	16.42	4	16.51	16.40	-1	742	-0.13%
2018/11/16	17	16.26	0	0.00	16.35	17	741	2.29%
2018/11/14	0	0.00	7	16.25	16.15	-7	737	-0.95%
2018/11/13	14	16.20	25	16.24	16.20	-11	737	-1.49%
2018/11/12	0	0.00	7	16.48	16.45	-7	737	-0.95%
2018/11/09	1	16.55	1	16.65	16.65	0	739	0.00%
2018/11/08	3	16.93	0	0.00	16.75	3	738	0.41%
2018/11/06	7	16.54	0	0.00	16.45	7	722	0.97%
2018/11/05	1	16.05	3	16.40	16.75	-2	719	-0.28%
2018/11/02	0	0.00	4	16.30	16.20	-4	700	-0.57%
2018/10/31	2	16.08	0	0.00	16.10	2	692	0.29%
2018/10/30	4	15.94	1	15.85	15.85	3	691	0.43%
2018/10/29	3	16.05	13	16.10	16.00	-10	687	-1.46%
2018/10/26	4	16.33	10	16.27	16.20	-6	684	-0.88%
2018/10/25	11	16.43	15	16.48	16.40	-4	697	-0.57%
2018/10/23	11	17.55	6	17.85	17.35	5	700	0.71%
2018/10/22	11	17.92	3	18.08	17.85	8	735	1.09%
2018/10/19	12	17.57	4	17.81	17.70	8	745	1.07%
2018/10/18	33	18.42	13	18.42	18.20	20	728	2.75%
2018/10/17	2	17.60	2	18.15	18.15	0	651	0.00%
2018/10/15	1	16.70	3	16.85	16.50	-2	636	-0.31%
2018/10/12	4	16.30	51	16.56	16.55	-47	630	-7.45%
2018/10/11	6	17.56	0	0.00	17.35	6	619	0.97%
2018/10/09	21	19.44	0	0.00	19.25	21	604	3.47%
2018/10/08	5	19.85	0	0.00	19.85	5	596	0.84%
2018/09/28	0	0.00	6	20.40	20.45	-6	669	-0.90%
2018/09/27	1	20.45	1	20.55	20.60	0	674	0.00%
2018/09/21	3	20.25	2	20.15	20.15	1	681	0.15%
2018/09/20	1	20.30	0	0.00	20.20	1	681	0.15%
2018/09/14	1	20.15	0	0.00	20.15	1	679	0.15%
2018/09/06	0	0.00	10	19.95	19.95	-10	662	-1.51%
2018/09/03	0	0.00	1	20.20	20.20	-1	698	-0.14%
2018/08/31	6	20.00	0	0.00	20.15	6	701	0.86%
2018/08/06	0	0.00	1	21.60	21.65	-1	888	-0.11%
2018/08/02	1	21.60	7	21.69	21.55	-6	905	-0.66%
2018/08/01	2	22.23	0	0.00	21.80	2	924	0.22%
2018/07/31	2	22.08	0	0.00	21.95	2	917	0.22%
2018/07/27	3	22.05	0	0.00	21.75	3	938	0.32%
2018/07/13	3	21.20	0	0.00	21.15	3	1,594	0.19%
2018/07/03	2	21.55	2	21.30	21.30	0	1,554	0.00%
2018/06/26	1	21.80	2	21.60	21.50	-1	1,588	-0.06%
2018/06/25	2	21.78	0	0.00	21.70	2	1,593	0.13%
2018/06/22	1	21.90	0	0.00	21.85	1	1,593	0.06%
2018/06/15	1	21.95	0	0.00	22.20	1	1,601	0.06%
2018/06/13	0	0.00	2	22.50	22.15	-2	1,604	-0.12%
2018/06/12	1	22.70	3	22.65	22.45	-2	1,601	-0.12%
2018/06/08	1	21.95	7	21.97	21.90	-6	1,583	-0.38%
2018/06/07	0	0.00	1	22.35	22.05	-1	1,583	-0.06%
2018/06/06	1	22.50	14	22.65	22.45	-13	1,577	-0.82%
2018/06/05	1	22.65	0	0.00	22.70	1	1,632	0.06%
2018/06/01	2	22.73	0	0.00	22.55	2	1,673	0.12%
2018/05/31	2.1	22.27	2	22.33	22.65	0.1	1,676	0.01%
2018/05/28	1	22.15	0	0.00	22.20	1	1,676	0.06%
2018/05/25	1	22.65	0	0.00	22.55	1	1,670	0.06%
2018/05/22	0	0.00	3	22.65	22.70	-3	1,713	-0.18%
2018/05/14	0	0.00	3	23.03	23.05	-3	1,979	-0.15%
2018/05/10	0	0.00	2	23.28	23.25	-2	1,984	-0.10%
2018/05/09	0	0.00	1	23.40	23.25	-1	1,983	-0.05%
2018/05/08	3	23.85	3	24.07	23.75	0	1,982	0.00%
2018/05/07	2	23.85	8	24.00	23.85	-6	1,998	-0.30%
2018/05/04	3	23.78	0	0.00	23.85	3	2,038	0.15%
2018/05/03	5	24.51	14	24.46	24.15	-9	2,030	-0.44%
2018/05/02	3.1	24.76	18.5	24.83	25.15	-15.4	2,009	-0.77%
2018/04/27	8	24.42	0	0.00	24.05	8	2,050	0.39%
2018/04/26	28	25.16	21	25.72	24.80	7	2,069	0.34%
2018/04/25	9	23.82	8	24.07	23.60	1	1,705	0.06%
2018/04/24	6	23.77	6	23.71	23.45	0	1,672	0.00%
2018/04/23	8	23.69	2	23.93	23.60	6	1,652	0.36%
2018/04/20	6	23.41	2	23.68	23.10	4	1,626	0.25%
2018/04/18	0	0.00	2	23.10	23.00	-2	1,595	-0.13%
2018/04/17	2	22.60	3	22.50	22.45	-1	1,597	-0.06%
2018/04/16	3	22.95	0	0.00	22.75	3	1,589	0.19%
2018/04/13	0	22.95	0	0.00	23.05	0	1,589	0.00%
2018/04/12	6.3	23.35	0	0.00	23.25	6.3	1,581	0.40%
2018/04/11	1	23.46	1	23.45	23.40	0	1,576	0.00%
2018/04/10	0	0.00	2	24.48	23.80	-2	1,565	-0.13%
2018/04/09	0.1	24.50	5	24.31	24.25	-4.9	1,552	-0.32%
2018/03/29	0	0.00	10	24.87	24.20	-10	1,501	-0.67%
2018/03/28	10	23.80	0	0.00	23.65	10	1,469	0.68%
2018/03/27	0	0.00	10	23.67	23.50	-10	1,461	-0.68%
2018/03/26	10	23.48	0	0.00	23.65	10	1,461	0.68%
2018/03/23	10	22.80	0	0.00	22.80	10	1,450	0.69%
2018/03/21	10	23.80	0	0.00	23.70	10	1,428	0.70%
2018/03/16	0	0.00	2	23.65	23.50	-2	1,424	-0.14%
2018/03/14	0.2	23.75	0	0.00	23.50	0.2	1,427	0.02%
2018/03/13	0.1	23.40	0	0.00	23.15	0.1	1,459	0.01%
2018/03/12	5.1	23.26	15	23.32	23.35	-9.9	1,453	-0.68%
2018/03/09	8	23.77	6	23.45	23.45	2	1,447	0.14%
2018/03/08	2	25.28	3	25.05	24.95	-1	1,392	-0.07%
2018/03/07	14	25.17	9	25.12	25.20	5	1,371	0.36%
2018/03/06	4	24.83	2	24.75	24.70	2	1,341	0.15%
2018/03/05	1	24.90	1	24.80	24.65	0	1,345	0.00%
2018/03/02	0	0.00	3	24.75	24.95	-3	1,340	-0.22%
2018/03/01	3	24.82	3	25.23	24.85	0	1,341	0.00%
2018/02/27	5	24.96	0	0.00	24.90	5	1,329	0.38%
2018/02/26	0	0.00	7	24.94	25.00	-7	1,315	-0.53%
2018/02/23	3	24.75	0	0.00	24.65	3	1,306	0.23%
2018/02/22	6	25.27	5	25.48	25.10	1	1,284	0.08%
2018/02/21	3	25.05	4	24.91	25.00	-1	1,261	-0.08%
2018/02/12	3	25.38	5	25.41	24.95	-2	1,243	-0.16%
2018/02/09	16.1	25.16	12	25.77	25.35	4.1	1,192	0.34%
2018/02/08	17	24.37	12	24.76	25.15	5	1,084	0.46%
2018/02/07	4	23.41	5	23.29	22.90	-1	999	-0.10%
2018/02/06	6	23.26	5	23.38	22.95	1	986	0.10%
2018/02/05	3	23.10	6	22.96	23.20	-3	950	-0.32%
2018/02/02	4	23.05	13	23.23	23.05	-9	939	-0.96%
2018/02/01	6	23.83	5	24.01	23.30	1	943	0.11%
2018/01/31	6	23.65	7	23.92	23.70	-1	945	-0.11%
2018/01/30	5	23.90	5	23.91	23.80	0	970	0.00%
2018/01/29	13	24.27	9	24.71	24.75	4	961	0.42%
2018/01/26	6	23.28	3	23.53	23.25	3	914	0.33%
2018/01/25	6	23.43	0	0.00	23.00	6	903	0.66%
2018/01/24	15	23.70	2	23.55	24.05	13	877	1.48%
2018/01/23	4.1	24.41	20	24.60	24.25	-15.9	837	-1.90%
2018/01/22	4	22.93	3	23.02	23.15	1	709	0.14%
2018/01/19	1	21.25	5	21.15	21.05	-4	623	-0.64%
2018/01/18	1	21.10	0	0.00	21.10	1	621	0.16%
2018/01/17	1	21.15	0	0.00	21.05	1	624	0.16%
2018/01/16	2	21.60	0	0.00	21.40	2	624	0.32%
2018/01/15	0.2	21.30	0	0.00	21.40	0.2	619	0.04%
2018/01/12	0.1	21.25	0	0.00	21.05	0.1	616	0.02%
2018/01/09	0	0.00	5	21.31	21.35	-5	608	-0.82%