太景*-KY (4157)-元富-松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
12.55
漲跌
▼0.05
漲幅
-0.40%
成交量
480張
產業
上櫃生技醫療類股▼0.42%
266人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-松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

元富-松德券商分點個股進出
元富-松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
2024/11/22	0	0.00	0.4	12.68	12.55	-0.4	924	-0.05%
2024/11/21	0.4	12.55	0	0.00	12.60	0.4	926	0.05%
2024/11/20	3	12.40	1.5	12.48	12.45	1.5	928	0.16%
2024/11/19	1.5	12.57	0	0.00	12.55	1.5	933	0.16%
2024/11/15	0.2	12.20	0	0.00	12.00	0.2	974	0.02%
2024/11/11	1	13.55	0	0.00	13.50	1	865	0.12%
2024/10/25	4	14.10	0.1	14.22	14.10	3.9	1,020	0.38%
2024/10/24	0.1	14.25	0	0.00	14.15	0.1	1,028	0.01%
2024/10/23	0	0.00	0	14.32	14.15	0	1,035	0.00%
2024/10/22	0	14.20	0.5	14.24	14.15	-0.5	1,044	-0.05%
2024/10/21	0.5	14.20	0	0.00	14.15	0.5	1,065	0.05%
2024/10/18	1	14.20	0	0.00	14.20	1	1,082	0.09%
2024/10/16	0	0.00	0.7	14.35	14.25	-0.7	1,107	-0.06%
2024/10/15	0.2	14.40	0	0.00	14.25	0.2	1,124	0.02%
2024/10/14	0.5	14.30	0	0.00	14.25	0.5	1,134	0.04%
2024/10/09	0	0.00	0.3	14.60	14.40	-0.3	1,173	-0.02%
2024/10/08	0	0.00	0.9	14.78	14.65	-0.9	1,187	-0.07%
2024/10/07	1.1	14.82	0	0.00	14.85	1.1	1,264	0.09%
2024/10/04	2	14.80	2.4	14.99	14.80	-0.4	1,312	-0.03%
2024/10/01	2.1	15.02	1.9	14.95	15.10	0.2	1,323	0.02%
2024/09/30	0.5	14.82	11	14.93	14.95	-10.5	1,311	-0.80%
2024/09/27	0	0.00	0.2	14.66	14.55	-0.2	1,270	-0.01%
2024/09/26	0	0.00	0.3	14.70	14.50	-0.3	1,292	-0.02%
2024/09/25	0.3	14.65	0.1	14.76	14.75	0.3	1,306	0.02%
2024/09/24	0	0.00	0	14.60	14.45	0	1,311	0.00%
2024/09/23	0	0.00	0.3	14.61	14.40	-0.3	1,342	-0.02%
2024/09/20	0.2	14.75	0.2	14.75	14.65	0.1	1,378	0.00%
2024/09/19	0	0.00	0.1	14.70	14.55	-0.1	1,382	-0.01%
2024/09/18	2.3	14.58	0	0.00	14.55	2.3	1,398	0.16%
2024/09/11	0	0.00	1.1	14.31	14.20	-1.1	1,436	-0.08%
2024/09/10	1.1	14.33	0	0.00	14.50	1.1	1,458	0.08%
2024/09/06	1	14.00	0	0.00	13.90	1	1,502	0.07%
2024/09/04	0	0.00	2.6	14.02	13.95	-2.6	1,629	-0.16%
2024/09/03	0	0.00	0.6	14.46	14.35	-0.6	1,698	-0.03%
2024/09/02	0	0.00	0	14.70	14.50	0	1,741	0.00%
2024/08/30	0	0.00	0.3	14.60	14.50	-0.3	1,759	-0.02%
2024/08/29	0	0.00	1.5	14.51	14.40	-1.5	1,760	-0.09%
2024/08/28	2.1	14.57	0	0.00	14.65	2.1	1,771	0.12%
2024/08/27	0	0.00	1.8	14.31	14.35	-1.8	1,770	-0.10%
2024/08/26	0	0.00	0.1	14.44	14.30	-0.1	1,801	0.00%
2024/08/23	0	0.00	0.3	14.31	14.30	-0.3	1,814	-0.01%
2024/08/22	0	0.00	0	14.55	14.40	0	1,828	0.00%
2024/08/21	0	0.00	1.2	14.60	14.45	-1.2	1,837	-0.07%
2024/08/20	3	14.87	2.3	14.75	14.80	0.6	1,841	0.03%
2024/08/19	4.7	14.74	0	0.00	14.70	4.7	1,819	0.26%
2024/08/16	0.1	14.60	0	14.60	14.55	0	1,812	0.00%
2024/08/15	0	0.00	0	14.60	14.45	0	1,827	0.00%
2024/08/13	1	14.30	0	0.00	14.25	1	1,899	0.05%
2024/08/09	0	0.00	3	14.49	14.30	-3	1,914	-0.16%
2024/08/08	3	14.48	0.5	14.05	14.60	2.5	1,905	0.13%
2024/08/07	0.5	14.10	0.4	13.89	14.05	0.1	1,896	0.01%
2024/08/06	0.4	13.60	3.4	13.44	13.35	-3	1,887	-0.16%
2024/08/05	2.7	13.69	3	13.80	13.45	-0.3	1,901	-0.02%
2024/08/02	0	0.00	2	14.00	14.00	-2	1,840	-0.11%
2024/08/01	0	0.00	1.6	14.36	14.30	-1.6	1,849	-0.09%
2024/07/31	1.6	14.25	0	0.00	14.20	1.6	1,864	0.09%
2024/07/30	0.2	14.15	0	0.00	14.20	0.2	1,896	0.01%
2024/07/26	0	0.00	2	14.05	14.10	-2	1,918	-0.10%
2024/07/23	5	14.25	0	0.00	14.20	5	1,956	0.26%
2024/07/22	2	14.30	2	14.15	14.15	0	1,976	0.00%
2024/07/19	2	14.30	2	14.55	14.30	0	1,979	0.00%
2024/07/17	0	0.00	2	14.65	14.75	-2	2,056	-0.10%
2024/07/15	0.1	14.70	4	14.60	14.55	-3.9	2,664	-0.15%
2024/07/12	1	14.70	0	0.00	14.65	1	2,823	0.03%
2024/07/11	0	0.00	4	14.45	14.50	-4	2,798	-0.14%
2024/07/09	4	14.50	0	0.00	14.60	4	2,824	0.14%
2024/07/08	1.1	14.91	0	0.00	14.90	1.1	2,748	0.04%
2024/07/03	0.1	15.10	0	0.00	15.05	0.1	2,701	0.00%
2024/07/01	0	0.00	1	15.15	15.10	-1	2,712	-0.04%
2024/06/28	0.4	15.25	0.1	15.31	15.15	0.3	2,704	0.01%
2024/06/27	0.1	15.45	1.1	15.43	15.25	-1	2,726	-0.04%
2024/06/26	4.1	15.31	0	0.00	15.25	4.1	2,722	0.15%
2024/06/25	0.1	15.15	0	0.00	15.05	0.1	2,714	0.00%
2024/06/19	0	0.00	2	15.15	15.05	-2	2,823	-0.07%
2024/06/18	0	15.30	0.2	15.35	15.10	-0.2	2,820	-0.01%
2024/06/17	0.2	15.30	0	15.25	15.35	0.2	2,814	0.01%
2024/06/13	0.1	15.20	0	0.00	15.00	0.1	2,773	0.00%
2024/06/12	0	0.00	0.5	15.60	15.30	-0.5	2,734	-0.02%
2024/06/11	0.5	15.80	0	0.00	15.55	0.5	2,706	0.02%
2024/06/07	4.2	15.79	6.5	15.50	15.40	-2.3	2,649	-0.09%
2024/06/06	8.5	15.49	0	0.00	15.40	8.5	2,609	0.32%
2024/06/04	5	15.23	2	15.20	15.25	3	2,583	0.12%
2024/05/30	2	15.30	0	0.00	15.35	2	2,621	0.08%
2024/05/23	0.1	15.25	0	0.00	15.20	0.1	2,616	0.00%
2024/05/21	0.1	15.65	0.3	15.66	15.60	-0.2	2,619	-0.01%
2024/05/20	0	0.00	2.2	15.65	15.65	-2.2	2,606	-0.08%
2024/05/17	2.5	15.29	0	0.00	15.55	2.5	2,580	0.10%
2024/05/15	0	0.00	2	15.05	15.05	-2	2,574	-0.08%
2024/05/14	0	0.00	9	15.00	15.00	-9	2,575	-0.35%
2024/05/10	0	0.00	0.6	15.31	15.30	-0.6	2,551	-0.02%
2024/05/09	2.6	15.39	6	15.40	15.35	-3.4	2,540	-0.13%
2024/05/08	1	15.00	0	0.00	14.95	1	2,495	0.04%
2024/05/07	0	14.90	0	0.00	14.85	0	2,493	0.00%
2024/05/03	6	15.06	5	15.05	15.00	1	2,478	0.04%
2024/05/02	0	0.00	30	15.29	15.15	-30	2,447	-1.23%
2024/04/30	0	0.00	0.1	15.65	15.35	-0.1	2,429	0.00%
2024/04/29	0.1	15.40	5	15.40	15.65	-4.9	2,407	-0.20%
2024/04/25	7	15.50	0.4	15.53	15.50	6.6	2,345	0.28%
2024/04/24	0.4	15.55	0	0.00	15.45	0.4	2,326	0.02%
2024/04/23	2	15.50	1.1	15.62	15.50	0.9	2,295	0.04%
2024/04/22	6.5	16.09	13.2	16.83	15.60	-6.7	2,247	-0.30%
2024/04/19	68.8	16.94	45.4	16.85	16.45	23.5	2,041	1.15%
2024/04/18	377.4	15.75	377	15.75	15.75	0.4	1,621	0.02%	大買/大賣/
2024/04/16	2	14.28	0	0.00	14.25	2	1,449	0.14%
2024/04/15	1	14.65	0	0.00	14.65	1	1,418	0.07%
2024/04/11	0	0.00	0.4	15.15	14.90	-0.4	1,438	-0.03%
2024/04/10	0.4	15.30	0	0.00	15.10	0.4	1,428	0.03%
2024/04/08	0	0.00	1	15.20	15.30	-1	1,431	-0.07%
2024/04/03	3	15.18	1.7	15.30	15.05	1.3	1,436	0.09%
2024/04/02	6	15.77	1.3	15.66	15.65	4.7	1,415	0.33%
2024/04/01	4.6	15.63	1	15.60	15.70	3.6	1,403	0.25%
2024/03/29	0.4	15.60	1.2	15.52	15.45	-0.8	1,365	-0.06%
2024/03/28	0.7	15.60	0	15.60	15.45	0.7	1,349	0.05%
2024/03/27	1.6	15.65	0	0.00	15.45	1.6	1,324	0.12%
2024/03/26	0	0.00	3.5	15.42	15.35	-3.5	1,298	-0.27%
2024/03/25	2.5	15.46	2.4	15.14	15.40	0.1	1,273	0.01%
2024/03/22	1.7	14.85	3.4	14.90	14.90	-1.7	1,236	-0.13%
2024/03/21	1	14.65	0	0.00	14.70	1	1,244	0.08%
2024/03/20	0	0.00	0	14.60	14.35	0	1,238	0.00%
2024/03/19	0	0.00	0.1	14.70	14.50	-0.1	1,234	-0.01%
2024/03/18	0	0.00	0.2	14.75	14.65	-0.2	1,233	-0.01%
2024/03/15	0	14.70	0	14.80	14.65	0	1,246	0.00%
2024/03/14	0	0.00	0	14.75	14.60	0	1,253	0.00%
2024/03/13	0	0.00	4.8	14.60	14.50	-4.8	1,259	-0.38%
2024/03/12	0.4	15.10	0.3	15.07	14.90	0.1	1,267	0.01%
2024/03/11	3	14.55	0	0.00	14.55	3	1,246	0.24%
2024/03/06	1	14.80	10	14.75	14.70	-9	1,569	-0.57%
2024/03/05	1	14.80	0	0.00	14.80	1	1,577	0.06%
2024/03/01	0	0.00	1	15.10	15.20	-1	1,762	-0.06%
2024/02/29	1	15.15	20	15.00	15.10	-19	1,896	-1.00%
2024/02/27	1	15.00	0	0.00	15.00	1	1,892	0.05%
2024/02/26	0	0.00	2	15.10	15.20	-2	1,890	-0.11%
2024/02/21	0	0.00	1	15.60	15.65	-1	1,849	-0.05%
2024/02/20	4	15.63	0.6	15.70	15.55	3.4	1,837	0.19%
2024/02/19	0.6	15.55	6	15.72	15.50	-5.4	1,835	-0.30%
2024/02/02	0	0.00	0.1	15.05	14.90	-0.1	1,811	-0.01%
2024/02/01	0.1	15.00	0	0.00	15.05	0.1	1,822	0.01%
2024/01/17	10	14.91	0	0.00	14.75	10	2,052	0.49%
2024/01/15	0	0.00	0.5	15.36	15.30	-0.5	2,057	-0.02%
2024/01/12	2.5	15.27	0	0.00	15.25	2.5	2,063	0.12%
2024/01/09	1.1	15.58	2.4	15.44	15.25	-1.3	2,062	-0.06%
2024/01/08	2.5	15.36	1	15.40	15.40	1.5	2,051	0.07%
2024/01/03	1	15.15	0	0.00	15.05	1	2,009	0.05%
2024/01/02	7	15.09	1	15.25	15.05	6	1,994	0.30%
2023/12/27	0	0.00	0.1	15.30	15.20	-0.1	1,968	-0.01%
2023/12/26	0.1	15.15	0	0.00	15.20	0.1	1,968	0.01%
2023/12/25	0	0.00	1	15.25	15.10	-1	1,971	-0.05%
2023/12/21	1	15.75	0	0.00	15.50	1	1,976	0.05%
2023/12/20	0	0.00	0	15.60	15.50	0	1,964	0.00%
2023/12/19	0	15.60	1	15.20	15.45	-1	1,947	-0.05%
2023/12/15	0	0.00	0.7	15.35	15.30	-0.7	1,910	-0.03%
2023/12/14	0.7	15.36	0	0.00	15.25	0.7	1,910	0.03%
2023/12/12	10	15.30	0	0.00	15.25	10	1,920	0.52%
2023/12/11	10	15.55	0	0.00	15.40	10	1,904	0.53%
2023/12/08	8	15.61	2.1	15.61	15.55	5.9	1,892	0.31%
2023/12/07	2.1	16.06	1.1	16.01	15.65	1	1,873	0.05%
2023/12/06	4.1	16.07	2.1	16.13	16.10	1.9	1,831	0.11%
2023/12/05	5.1	16.36	10.9	16.50	16.00	-5.8	1,803	-0.32%
2023/12/04	20.1	16.89	8.1	16.89	16.85	12	1,707	0.70%
2023/12/01	2.9	16.29	4.1	16.23	16.05	-1.2	1,527	-0.08%
2023/11/29	0	0.00	1	15.90	15.90	-1	1,399	-0.07%
2023/11/28	65.1	15.63	62.2	16.09	15.75	2.9	1,341	0.21%
2023/11/27	3.2	15.94	2	16.10	16.20	1.2	1,187	0.10%
2023/11/24	0	0.00	0.5	15.26	15.00	-0.5	1,050	-0.05%
2023/11/23	0.5	15.00	0	0.00	15.05	0.5	1,075	0.04%
2023/11/21	0.1	14.85	0	0.00	14.85	0.1	1,067	0.01%
2023/11/13	3.1	14.82	1	15.16	14.80	2.1	1,080	0.20%
2023/11/10	0.7	15.50	1	15.44	15.15	-0.3	1,076	-0.02%
2023/11/09	0	0.00	2.5	15.59	15.40	-2.5	1,063	-0.23%
2023/11/08	1.3	15.63	1.7	15.75	15.55	-0.4	1,065	-0.04%
2023/11/07	2	15.72	0.8	15.88	15.65	1.2	1,046	0.11%
2023/11/06	2.9	16.02	3	16.25	15.75	-0.1	1,025	-0.01%
2023/11/03	0	0.00	0.1	15.10	14.85	-0.1	891	-0.01%
2023/11/02	0	14.95	0.5	15.04	14.95	-0.4	890	-0.05%
2023/11/01	0.5	14.95	0.6	15.10	14.90	-0.1	906	-0.01%
2023/10/31	0.6	14.90	0.2	15.10	14.70	0.5	899	0.05%
2023/10/30	0.2	15.05	1.1	15.06	14.90	-0.9	916	-0.10%
2023/10/27	3.1	14.95	0.1	14.75	14.95	3	914	0.33%
2023/10/26	0	0.00	6.1	14.62	14.50	-6.1	906	-0.67%
2023/10/25	0	0.00	1.3	14.90	14.95	-1.3	929	-0.14%
2023/10/24	7.5	14.81	0	0.00	14.90	7.5	933	0.80%
2023/10/18	1	14.30	0	0.00	14.15	1	984	0.10%
2023/10/17	0	0.00	0.6	14.65	14.35	-0.6	994	-0.06%
2023/10/16	0.6	14.70	0	0.00	14.60	0.6	1,024	0.06%
2023/10/11	2	14.50	1.1	14.69	14.50	0.9	1,134	0.08%
2023/10/06	1.1	14.73	0	0.00	14.75	1.1	1,177	0.09%
2023/10/04	0	0.00	0.1	14.50	14.50	-0.1	1,268	-0.01%
2023/10/03	0	0.00	0.8	14.65	14.45	-0.8	1,282	-0.06%
2023/10/02	0.8	14.60	0	14.65	14.55	0.8	1,334	0.06%
2023/09/28	0	0.00	0.1	14.66	14.45	-0.1	1,389	0.00%
2023/09/27	0.1	14.55	0	0.00	14.55	0.1	1,444	0.01%
2023/09/20	0	0.00	2.9	14.89	14.80	-2.9	2,527	-0.11%
2023/09/19	0.9	14.98	0.4	15.06	14.90	0.5	2,583	0.02%
2023/09/18	0.4	15.15	0	0.00	14.95	0.4	2,592	0.02%
2023/09/15	0	0.00	0.2	15.21	14.95	-0.2	2,585	-0.01%
2023/09/14	0.2	15.07	0	0.00	15.10	0.2	2,584	0.01%
2023/09/13	0	0.00	0.5	15.12	15.00	-0.5	2,601	-0.02%
2023/09/12	0.5	15.00	0	0.00	14.95	0.5	2,629	0.02%
2023/08/31	0	0.00	0.8	15.55	15.60	-0.8	3,004	-0.03%
2023/08/30	0	15.55	0.6	15.50	15.55	-0.6	2,998	-0.02%
2023/08/29	1.4	15.28	0	0.00	15.40	1.4	2,997	0.05%
2023/08/28	4	14.88	5	14.90	14.85	-1	2,974	-0.03%
2023/08/17	0	0.00	2	15.10	15.05	-2	2,996	-0.07%
2023/08/16	1	14.80	8	15.00	15.00	-7	2,994	-0.23%
2023/08/15	0	0.00	2	15.05	15.10	-2	2,989	-0.07%
2023/08/14	0.1	14.89	0	0.00	14.90	0.1	2,985	0.00%
2023/08/11	0	0.00	0.2	15.10	15.00	-0.2	2,967	-0.01%
2023/08/10	0.2	15.15	0	0.00	15.00	0.2	2,960	0.01%
2023/08/08	0.1	15.67	0	0.00	15.45	0.1	2,949	0.00%
2023/08/07	0	0.00	3	15.70	15.65	-3	2,963	-0.10%
2023/07/28	0	0.00	2	15.55	15.60	-2	2,959	-0.07%
2023/07/26	0	0.00	7.1	15.48	15.45	-7.1	2,945	-0.24%
2023/07/25	1.1	15.69	0	0.00	15.65	1.1	2,929	0.04%
2023/07/24	0	0.00	1	16.03	15.65	-1	2,904	-0.03%
2023/07/21	1	16.07	0.1	16.17	16.05	0.8	2,894	0.03%
2023/07/20	0.1	16.05	0	0.00	16.00	0.1	2,888	0.01%
2023/07/18	0	0.00	1.9	16.27	15.75	-1.9	2,876	-0.07%
2023/07/17	0.9	16.20	0.1	16.19	16.45	0.8	2,862	0.03%
2023/07/14	3.1	16.01	2	16.05	16.00	1.1	2,873	0.04%
2023/07/13	0	0.00	4.1	15.88	15.70	-4.1	2,854	-0.15%
2023/07/12	1.1	16.46	0	0.00	16.05	1.1	2,821	0.04%
2023/07/11	5	16.80	0	17.20	16.50	5	2,776	0.18%
2023/07/10	2	16.80	2	16.90	16.70	0	2,748	0.00%
2023/07/07	5	16.61	0.1	16.94	16.65	4.9	2,735	0.18%
2023/07/06	10.1	17.20	2.7	17.29	16.90	7.4	2,689	0.28%
2023/07/05	4.7	17.11	0.2	17.00	17.00	4.5	2,640	0.17%
2023/07/04	0.2	17.45	21.8	17.76	17.05	-21.6	2,588	-0.84%
2023/07/03	2.1	18.08	3.6	18.13	18.00	-1.5	2,442	-0.06%
2023/06/30	10.5	18.30	16.5	18.29	17.85	-6	2,337	-0.26%
2023/06/29	45.2	18.10	14.2	18.34	18.10	31	2,097	1.48%
2023/06/28	9.3	16.73	2	17.40	17.20	7.3	1,702	0.43%
2023/06/27	2	16.13	2	16.00	16.05	0	1,523	0.00%
2023/06/26	0	0.00	0.2	15.80	15.60	-0.2	1,503	-0.02%
2023/06/21	1	15.75	1.9	15.77	15.65	-0.9	1,502	-0.06%
2023/06/20	1.2	15.75	0	0.00	15.75	1.2	1,532	0.08%
2023/06/19	1	15.80	0.3	15.95	15.70	0.7	1,591	0.04%
2023/06/16	0.3	15.90	3.1	15.80	15.85	-2.7	1,704	-0.16%
2023/06/15	0.1	15.65	0	0.00	15.65	0.1	1,696	0.00%
2023/06/14	0	0.00	0.1	15.83	15.60	-0.1	1,685	-0.01%
2023/06/13	0.1	15.70	1.9	15.82	15.90	-1.8	1,684	-0.11%
2023/06/12	5.9	16.28	6	16.25	16.00	-0.1	1,633	-0.01%
2023/06/09	2	15.45	0	0.00	15.35	2	1,457	0.14%
2023/06/07	5	14.90	0	0.00	14.75	5	1,381	0.36%
2023/06/02	0	0.00	2.3	14.95	14.85	-2.3	1,406	-0.16%
2023/06/01	3.3	14.87	0	0.00	15.00	3.3	1,413	0.23%
2023/05/31	0	0.00	1	15.00	15.00	-1	1,406	-0.07%
2023/05/30	2	14.80	0	0.00	14.70	2	1,385	0.14%
2023/05/26	0	0.00	0.2	15.10	14.85	-0.2	1,405	-0.01%
2023/05/25	0.2	15.05	0	0.00	15.00	0.2	1,407	0.01%
2023/05/22	0	0.00	11	14.97	15.20	-11	1,418	-0.78%
2023/05/19	1	15.00	0	0.00	14.90	1	1,416	0.07%
2023/05/18	1	15.00	0	0.00	14.95	1	1,410	0.07%
2023/05/09	0	0.00	1	15.25	15.35	-1	1,489	-0.07%
2023/05/08	0	0.00	2.1	15.41	15.40	-2.1	1,495	-0.14%
2023/05/05	1	15.80	0.8	15.81	15.75	0.2	1,511	0.02%
2023/05/04	0.8	15.66	0	0.00	15.75	0.8	1,515	0.05%
2023/05/03	0	0.00	0.4	15.75	15.60	-0.4	1,510	-0.03%
2023/05/02	0.4	15.50	0	0.00	15.65	0.4	1,517	0.03%
2023/04/28	0	0.00	1	15.40	15.40	-1	1,506	-0.07%
2023/04/26	1	14.80	0.9	15.09	15.00	0.1	1,506	0.01%
2023/04/25	0.9	15.53	0.1	15.50	15.10	0.8	1,497	0.05%
2023/04/24	0.1	15.35	1	15.35	15.35	-0.9	1,494	-0.06%
2023/04/21	1	15.05	1	15.10	15.00	0	1,484	0.00%
2023/04/20	1	15.45	6.7	15.36	15.35	-5.7	1,474	-0.39%
2023/04/19	6.7	15.79	1.1	15.95	15.85	5.7	1,447	0.39%
2023/04/18	0.1	15.45	2.2	15.50	15.50	-2.1	1,418	-0.15%
2023/04/17	1.2	15.45	1.5	15.41	15.50	-0.3	1,419	-0.02%
2023/04/14	0	0.00	1	15.50	15.30	-1	1,428	-0.07%
2023/04/13	0.5	15.45	1.3	15.47	15.40	-0.8	1,439	-0.06%
2023/04/12	0.3	15.37	0	0.00	15.35	0.3	1,437	0.02%
2023/04/11	0	0.00	0	15.30	15.25	0	1,450	0.00%
2023/04/10	0	15.35	0.1	15.38	15.20	-0.1	1,464	-0.01%
2023/04/07	0.1	15.15	0	0.00	15.25	0.1	1,495	0.01%
2023/03/29	2	15.08	0	0.00	15.05	2	1,653	0.12%
2023/03/28	0	0.00	2.3	15.46	15.20	-2.3	1,711	-0.13%
2023/03/27	0	0.00	1	15.73	15.50	-1	1,849	-0.06%
2023/03/24	1.5	15.51	0	0.00	15.65	1.5	1,998	0.08%
2023/03/23	2.6	15.77	3.7	15.63	15.45	-1.1	2,144	-0.05%
2023/03/22	3.9	15.30	3.8	15.40	15.45	0.1	2,504	0.00%
2023/03/21	177.5	16.09	177.1	16.10	15.90	0.5	2,738	0.02%	大買/大賣/
2023/03/20	2	14.51	0.2	15.03	14.65	1.7	2,732	0.06%
2023/03/17	0.6	14.25	0	0.00	14.25	0.6	2,728	0.02%
2023/03/16	1	14.05	0	0.00	14.00	1	2,729	0.04%
2023/03/15	3	14.45	0	0.00	14.40	3	2,719	0.11%
2023/03/14	1	14.55	0	0.00	14.55	1	2,726	0.04%
2023/03/09	2	15.20	0	0.00	15.25	2	2,726	0.07%
2023/03/02	1	15.50	0	0.00	15.65	1	2,752	0.04%
2023/02/24	0	0.00	1	15.84	15.50	-1	2,753	-0.04%
2023/02/23	1	15.75	0	0.00	15.75	1	2,759	0.04%
2023/02/21	0	0.00	0.1	16.00	15.75	-0.1	2,786	-0.01%
2023/02/20	0.1	15.80	0	0.00	15.85	0.1	2,818	0.01%
2023/02/17	0	0.00	0.2	15.80	15.60	-0.2	2,813	-0.01%
2023/02/16	0.2	15.68	0.1	16.26	15.75	0.1	2,825	0.00%
2023/02/15	0.1	15.59	0.3	15.82	15.60	-0.2	2,833	-0.01%
2023/02/14	1.3	15.76	0	0.00	15.75	1.3	2,833	0.05%
2023/02/13	0	0.00	0.3	15.90	15.80	-0.3	2,832	-0.01%
2023/02/10	1.3	15.79	1.8	15.95	15.60	-0.4	2,823	-0.02%
2023/02/09	1.8	16.24	0.2	16.21	15.90	1.5	2,812	0.05%
2023/02/08	0	0.00	0.7	16.00	15.90	-0.7	2,780	-0.03%
2023/02/07	0.6	15.95	0	16.18	16.00	0.5	2,777	0.02%
2023/02/06	0.4	16.02	1.2	16.10	16.00	-0.8	2,787	-0.03%
2023/02/03	1.4	16.25	0.3	16.00	15.95	1.1	2,781	0.04%
2023/02/02	1.1	15.55	1.2	15.70	15.90	-0.1	2,759	0.00%
2023/02/01	1	15.45	4.1	15.46	15.50	-3	2,750	-0.11%
2023/01/31	2.2	15.33	1	15.30	15.40	1.2	2,758	0.04%
2023/01/30	1	15.05	0	0.00	15.10	1	2,750	0.04%
2023/01/17	1	15.10	0	0.00	15.00	1	2,773	0.04%
2023/01/16	0	0.00	1	15.20	15.15	-1	2,778	-0.04%
2023/01/11	0	0.00	0	15.45	15.25	0	2,785	0.00%
2023/01/10	0	15.35	0	0.00	15.35	0	2,788	0.00%
2023/01/09	1	15.45	0	0.00	15.45	1	2,815	0.04%
2023/01/06	0	0.00	0.7	15.45	15.25	-0.7	2,834	-0.02%
2023/01/05	1.7	15.71	0	0.00	15.40	1.7	2,849	0.06%
2023/01/03	0	0.00	1.4	15.89	15.65	-1.4	2,874	-0.05%
2022/12/30	1.1	16.05	0.3	16.11	16.05	0.8	2,875	0.03%
2022/12/29	0.6	16.10	0	0.00	16.10	0.6	2,882	0.02%
2022/12/28	0	0.00	0.5	16.58	15.95	-0.5	2,896	-0.02%
2022/12/27	0.5	16.63	2	16.57	16.40	-1.6	2,923	-0.05%
2022/12/26	4	16.69	1.9	16.85	16.60	2.1	2,912	0.07%
2022/12/23	1.9	16.36	0.2	16.51	16.15	1.6	2,886	0.06%
2022/12/22	0.2	15.88	4	16.21	16.40	-3.8	2,891	-0.13%
2022/12/21	3	15.83	0	0.00	15.70	3	2,936	0.10%
2022/12/20	1	16.65	0.2	16.74	16.10	0.8	2,945	0.03%
2022/12/19	2.2	17.59	0.1	17.66	17.15	2.1	2,951	0.07%
2022/12/16	6.1	17.05	5	17.09	17.05	1.1	2,896	0.04%
2022/12/15	6	16.81	0.2	17.39	16.60	5.8	2,763	0.21%
2022/12/14	12.2	17.61	15.3	17.85	17.25	-3	2,631	-0.12%
2022/12/13	564	17.95	573	17.95	17.95	-9	2,248	-0.40%	大買/大賣/
2022/12/12	18.3	16.55	1.3	16.40	16.35	16.9	1,981	0.85%
2022/12/09	0.3	15.61	1	15.65	15.45	-0.7	1,904	-0.03%
2022/12/08	1	15.45	0.4	15.56	15.30	0.6	1,938	0.03%
2022/12/07	1.4	15.41	11	15.34	15.60	-9.6	2,009	-0.48%
2022/12/06	1	15.70	1	15.41	15.40	0	2,051	0.00%
2022/12/05	0	15.90	1	15.95	15.95	-1	2,099	-0.05%
2022/12/02	1	15.70	0.1	15.81	15.65	0.9	2,138	0.04%
2022/12/01	1	15.75	3.2	15.88	15.80	-2.2	2,210	-0.10%
2022/11/30	1.2	15.61	1.2	15.48	15.95	0	2,444	0.00%
2022/11/29	2.3	15.02	1	15.25	15.25	1.3	2,872	0.05%
2022/11/28	0	0.00	1.2	15.11	15.10	-1.2	2,937	-0.04%
2022/11/25	4.2	15.15	5.6	15.25	15.00	-1.4	3,016	-0.05%
2022/11/24	5.3	15.59	0	15.50	15.45	5.3	3,249	0.16%
2022/11/23	1.3	15.13	1	15.25	15.35	0.3	3,329	0.01%
2022/11/22	1	15.20	1	15.10	15.05	0	3,656	0.00%
2022/11/21	0	0.00	1.1	15.56	15.45	-1.1	3,726	-0.03%
2022/11/18	0.1	15.30	0	0.00	15.30	0.1	3,809	0.00%
2022/11/17	0	0.00	0.1	15.38	15.30	-0.1	4,014	0.00%
2022/11/16	0.1	15.15	0.2	15.27	15.15	-0.1	4,163	0.00%
2022/11/15	0.2	15.00	1	14.96	14.95	-0.8	4,427	-0.02%
2022/11/14	7	14.75	9	14.87	14.85	-2	4,463	-0.04%
2022/11/10	1	14.85	1	15.00	14.70	0	4,631	0.00%
2022/11/09	0	0.00	0.3	15.00	14.90	-0.3	4,692	-0.01%
2022/11/08	0.3	15.05	1	15.00	14.75	-0.7	4,744	-0.01%
2022/11/04	3	14.85	1.2	14.99	14.85	1.8	4,795	0.04%
2022/11/03	0	0.00	0.1	14.80	14.70	-0.1	4,827	0.00%
2022/11/02	0.1	14.80	6.1	14.85	14.85	-6	4,865	-0.12%
2022/11/01	0.3	14.36	4	14.10	14.50	-3.7	4,898	-0.08%
2022/10/31	0	0.00	2	14.20	14.20	-2	4,937	-0.04%
2022/10/28	2	14.28	0.1	14.33	13.90	1.9	5,020	0.04%
2022/10/27	0.1	13.95	2	14.00	14.25	-1.9	5,120	-0.04%
2022/10/26	1	13.60	1	13.75	13.55	0	5,227	0.00%
2022/10/24	2	14.30	0	0.00	14.25	2	5,349	0.04%
2022/10/21	1	14.40	1.3	14.38	14.25	-0.3	5,511	-0.01%
2022/10/20	0.3	14.40	15	14.55	14.55	-14.7	5,976	-0.25%
2022/10/19	0	0.00	3	14.50	14.55	-3	6,698	-0.04%
2022/10/18	0	0.00	0.2	14.65	14.70	-0.2	7,136	0.00%
2022/10/17	0.2	14.10	0	0.00	14.65	0.2	7,276	0.00%
2022/10/14	2	14.53	1	14.75	14.60	1	7,322	0.01%
2022/10/13	2	14.45	0.1	14.83	14.05	1.9	7,354	0.03%
2022/10/12	0.1	14.72	0	14.65	14.95	0.1	7,391	0.00%
2022/10/11	1	14.70	21.9	14.83	14.70	-20.9	7,383	-0.28%
2022/10/07	1.4	15.28	1.6	15.29	15.30	-0.2	7,358	0.00%
2022/10/06	2.1	15.18	0	0.00	15.35	2.1	7,355	0.03%
2022/10/05	0	0.00	2.8	15.36	15.10	-2.8	7,379	-0.04%
2022/10/04	0.8	15.36	1	15.20	15.40	-0.2	7,409	0.00%
2022/10/03	4	14.96	0	15.45	14.80	4	7,409	0.05%
2022/09/30	0	14.80	0.4	14.85	15.25	-0.4	7,456	-0.01%
2022/09/29	0.4	15.00	0	0.00	15.05	0.4	7,466	0.01%
2022/09/28	0	0.00	1.4	15.41	14.45	-1.4	7,527	-0.02%
2022/09/27	3.4	15.52	0	0.00	15.55	3.4	7,458	0.05%
2022/09/26	4	15.65	1	15.70	15.50	3	7,436	0.04%
2022/09/23	0	0.00	1	17.30	16.90	-1	7,417	-0.01%
2022/09/22	1	17.10	0	0.00	17.20	1	7,397	0.01%
2022/09/21	2	16.75	1	16.75	16.75	1	7,447	0.01%
2022/09/16	9	17.10	0	0.00	17.10	9	7,662	0.12%
2022/09/14	6	17.91	0	0.00	17.80	6	7,755	0.08%
2022/09/13	14	18.21	0.4	18.60	18.10	13.6	7,726	0.18%
2022/09/12	10.4	18.11	81.2	18.19	18.50	-70.8	7,893	-0.90%
2022/09/08	1.2	18.03	0	18.10	18.10	1.1	7,910	0.01%
2022/09/07	6	18.04	2.3	17.91	17.85	3.7	7,934	0.05%
2022/09/06	6.3	18.85	1.8	18.85	18.45	4.6	7,859	0.06%
2022/09/05	26.3	19.55	44.6	19.44	19.50	-18.3	7,643	-0.24%
2022/09/02	0.7	18.31	1	18.55	18.40	-0.3	7,185	0.00%
2022/09/01	0	0.00	11.1	18.75	18.20	-11.1	7,140	-0.15%
2022/08/31	9.1	18.92	7	19.11	18.90	2	7,109	0.03%
2022/08/30	3	18.73	1.4	18.59	18.60	1.7	6,869	0.02%
2022/08/29	27.7	19.07	5.2	19.34	18.45	22.5	6,770	0.33%
2022/08/26	9.2	18.41	8.6	18.64	18.20	0.6	6,428	0.01%
2022/08/25	13.6	18.48	0.7	18.41	18.45	13	6,337	0.20%
2022/08/24	1.7	18.22	14.3	18.55	18.40	-12.6	6,248	-0.20%
2022/08/23	4.1	17.96	42	18.35	17.65	-37.9	6,027	-0.63%
2022/08/22	51.2	18.59	10.3	18.32	18.65	40.9	5,863	0.70%
2022/08/19	3.3	17.57	0	0.00	17.65	3.3	5,565	0.06%
2022/08/18	1	17.45	1	17.80	17.45	0	5,518	0.00%
2022/08/17	2	17.85	1.1	17.76	17.70	0.9	5,437	0.02%
2022/08/16	2.1	17.26	2	17.43	17.60	0.1	5,328	0.00%
2022/08/15	1	17.05	2	16.77	17.25	-1	5,265	-0.02%
2022/08/12	0	16.40	1	16.50	16.55	-1	5,215	-0.02%
2022/08/11	2	16.48	0	0.00	16.40	2	5,209	0.04%
2022/08/10	3	16.48	0	0.00	16.45	3	5,178	0.06%
2022/08/09	1	16.65	1	16.60	16.70	0	5,140	0.00%
2022/08/08	5	16.70	0	0.00	16.65	5	5,110	0.10%
2022/08/05	15	17.10	0	17.10	17.00	15	5,073	0.30%
2022/08/04	5	16.95	5	17.25	16.85	0	5,060	0.00%
2022/08/03	52	17.90	0	0.00	17.30	52	4,982	1.04%
2022/08/02	5	18.45	1.3	18.36	17.95	3.7	4,902	0.08%
2022/08/01	20.5	19.20	12.1	19.31	19.00	8.4	4,813	0.17%
2022/07/29	2.7	19.16	2.5	19.07	19.25	0.2	4,773	0.00%
2022/07/28	15.1	19.20	26.8	19.13	19.05	-11.6	4,689	-0.25%
2022/07/27	19.4	20.36	13.7	19.62	19.40	5.7	4,539	0.13%
2022/07/26	8.7	20.33	70.6	20.50	20.90	-61.9	4,071	-1.52%
2022/07/25	32.6	19.80	2.6	19.78	19.15	30	3,350	0.90%
2022/07/22	5.1	18.43	21.8	18.42	18.85	-16.8	2,927	-0.57%
2022/07/21	1.8	17.92	4.2	17.95	18.00	-2.4	2,821	-0.08%
2022/07/20	1	17.47	3	17.72	17.60	-2	2,801	-0.07%
2022/07/19	0.7	17.38	3	17.30	17.25	-2.3	2,892	-0.08%
2022/07/15	1	16.75	0	0.00	16.60	1	3,178	0.03%
2022/07/14	1	16.80	1	17.00	17.00	0	3,307	0.00%
2022/07/13	0	17.35	10.1	17.30	17.10	-10.1	3,393	-0.30%
2022/07/12	19.1	17.41	5.6	17.16	17.30	13.4	3,427	0.39%
2022/07/11	0.7	16.97	10	17.20	17.25	-9.3	3,383	-0.28%
2022/07/08	10	17.35	2.1	17.01	17.10	7.9	3,356	0.24%
2022/07/07	1.1	16.35	0.2	16.32	16.75	0.9	3,292	0.03%
2022/07/06	1.2	16.73	1	16.35	16.35	0.2	3,257	0.01%
2022/07/01	4	16.65	7	16.49	15.75	-3	3,173	-0.10%
2022/06/30	9	17.62	11.7	17.06	17.00	-2.7	3,141	-0.09%
2022/06/29	4.7	17.82	3	18.00	17.80	1.7	3,095	0.05%
2022/06/28	4	17.51	0.8	17.94	17.25	3.2	3,022	0.11%
2022/06/27	4.8	18.22	2.8	18.34	17.95	2	2,980	0.07%
2022/06/24	5.5	17.37	8.3	17.61	17.80	-2.8	2,888	-0.10%
2022/06/23	7.2	17.30	5.6	17.44	17.20	1.6	2,969	0.05%
2022/06/22	0.8	17.40	9.4	17.48	17.65	-8.6	2,907	-0.29%
2022/06/21	2.9	16.57	1.7	16.57	17.00	1.2	2,837	0.04%
2022/06/20	19.4	17.69	18.9	17.95	16.60	0.5	2,826	0.02%
2022/06/17	0.9	16.75	1.6	17.02	16.95	-0.7	2,632	-0.03%
2022/06/16	0.6	17.24	0	0.00	16.60	0.6	2,657	0.02%
2022/06/15	0	0.00	1	16.00	15.95	-1	2,674	-0.04%
2022/06/14	0	0.00	0.8	15.84	15.95	-0.8	2,736	-0.03%
2022/06/13	0.8	16.58	0	0.00	16.70	0.8	2,732	0.03%
2022/06/10	1	16.90	7.1	17.02	16.95	-6.1	2,808	-0.22%
2022/06/09	1.1	16.70	4	16.92	16.80	-2.9	2,786	-0.11%
2022/06/08	0	15.85	0	0.00	15.90	0	2,759	0.00%
2022/05/31	0	0.00	0.2	15.90	16.00	-0.2	2,842	-0.01%
2022/05/30	0.2	15.70	0	15.95	15.90	0.2	2,855	0.01%
2022/05/27	0	15.60	0	0.00	15.55	0	2,882	0.00%
2022/05/19	0	0.00	0.2	15.72	15.95	-0.2	3,453	0.00%
2022/05/18	0.2	15.65	0	0.00	15.70	0.2	3,443	0.00%
2022/05/12	0	0.00	0.2	15.55	14.70	-0.2	3,486	-0.01%
2022/05/11	0.2	15.55	0.2	15.58	15.55	-0.1	3,476	0.00%
2022/05/10	0.2	15.55	0	0.00	15.50	0.2	3,474	0.01%
2022/05/06	10	16.66	0	17.10	16.60	10	3,501	0.29%
2022/05/05	1	17.20	0	0.00	17.10	1	3,498	0.03%
2022/05/04	0	0.00	1	17.10	17.10	-1	3,498	-0.03%
2022/04/29	2	17.25	0	17.35	17.35	2	3,512	0.06%
2022/04/28	0	17.30	0.1	17.35	17.15	-0.1	3,505	0.00%
2022/04/27	1.1	17.31	0	0.00	17.30	1.1	3,481	0.03%
2022/04/26	20	17.95	0.3	18.14	17.65	19.7	3,441	0.57%
2022/04/25	4.3	19.05	18	18.83	18.05	-13.7	3,386	-0.40%
2022/04/22	4	18.84	9.6	19.04	18.85	-5.6	3,238	-0.17%
2022/04/21	75.6	19.39	77.8	19.42	19.40	-2.2	3,139	-0.07%
2022/04/20	20.8	18.25	17.6	18.26	18.40	3.2	2,888	0.11%
2022/04/19	2.6	17.46	4.5	17.75	17.85	-1.9	2,750	-0.07%
2022/04/18	2.5	17.40	4	17.48	17.05	-1.5	2,658	-0.06%
2022/04/15	0	0.00	0.3	16.53	16.50	-0.3	2,592	-0.01%
2022/04/14	0.3	16.49	0	0.00	16.60	0.3	2,580	0.01%
2022/04/08	0	0.00	18	16.87	17.05	-18	2,528	-0.71%
2022/04/07	0	17.10	0.4	17.00	16.70	-0.4	2,514	-0.02%
2022/04/06	0.4	17.15	0	0.00	17.10	0.4	2,496	0.02%
2022/04/01	4	16.80	0	0.00	16.75	4	2,473	0.16%
2022/03/31	5	16.94	2	17.30	17.00	3	2,446	0.12%
2022/03/30	14	17.45	2.1	17.36	17.25	11.9	2,420	0.49%
2022/03/29	3.1	17.08	1.6	17.60	17.50	1.6	2,394	0.07%
2022/03/28	0.6	18.35	2	18.45	17.00	-1.4	2,339	-0.06%
2022/03/25	0	0.00	3	17.90	17.75	-3	2,186	-0.14%
2022/03/24	4	18.00	0	0.00	17.95	4	2,176	0.18%
2022/03/23	5	18.40	4.1	18.79	18.25	0.9	2,168	0.04%
2022/03/22	3.1	18.35	1.2	18.31	18.45	1.9	2,163	0.09%
2022/03/21	6.7	18.33	5.1	18.50	18.40	1.6	2,143	0.08%
2022/03/18	5.3	17.35	16.6	17.59	18.30	-11.3	2,101	-0.54%
2022/03/17	5.9	17.06	18.2	17.40	17.25	-12.4	2,009	-0.62%
2022/03/16	2.8	16.61	0.5	16.67	16.50	2.3	1,944	0.12%
2022/03/15	0.9	16.78	2.1	17.01	16.40	-1.2	1,920	-0.06%
2022/03/14	0.1	16.15	0	0.00	16.25	0.1	1,841	0.01%
2022/03/11	0	15.85	0.5	16.17	15.90	-0.5	1,839	-0.03%
2022/03/10	0.5	16.26	0	0.00	16.30	0.5	1,831	0.03%
2022/03/09	0	0.00	0.4	16.14	16.00	-0.4	1,844	-0.02%
2022/03/08	0.3	16.30	0	0.00	16.00	0.3	1,831	0.02%
2022/03/07	0	16.20	0	16.95	16.20	0	1,811	0.00%
2022/03/04	0	0.00	0.7	17.19	16.95	-0.7	1,819	-0.04%
2022/03/03	0.2	17.08	0	0.00	17.05	0.2	1,829	0.01%
2022/03/02	0.5	17.17	0.7	17.00	17.15	-0.2	1,833	-0.01%
2022/03/01	0	17.30	3.2	17.51	17.00	-3.2	1,838	-0.18%
2022/02/25	2.9	16.28	8	16.24	16.95	-5.1	1,813	-0.28%
2022/02/24	0	16.00	0	0.00	15.85	0	1,764	0.00%
2022/02/23	0	0.00	0.2	17.00	16.80	-0.2	1,734	-0.01%
2022/02/22	22.1	17.20	2	16.65	16.95	20.1	1,702	1.18%
2022/02/21	594	17.09	600	17.09	17.10	-6	1,488	-0.40%	大買/大賣/
2022/02/18	0	0.00	1	15.55	15.55	-1	1,352	-0.07%
2022/02/17	1	15.80	1	15.85	15.65	0	1,344	0.00%
2022/02/15	0	15.70	0	0.00	15.45	0	1,345	0.00%
2022/02/14	0	0.00	0.1	15.20	14.95	-0.1	1,313	0.00%
2022/02/11	0.1	15.30	0	0.00	15.25	0.1	1,320	0.00%
2022/02/09	0	0.00	0.7	15.00	15.10	-0.7	1,290	-0.06%
2022/02/08	6.9	15.07	2	15.21	15.00	5	1,275	0.39%
2022/02/07	1	14.50	0	0.00	14.55	1	1,201	0.08%
2022/01/26	0	13.30	0	0.00	13.25	0	1,183	0.00%
2022/01/20	1	14.25	0	0.00	14.35	1	1,142	0.09%
2022/01/04	0	0.00	0.3	15.75	15.50	-0.3	1,100	-0.02%
2022/01/03	0.3	15.65	0	0.00	15.70	0.3	1,111	0.02%
2021/12/27	1	15.35	0	0.00	15.40	1	1,129	0.09%
2021/12/24	0	0.00	1	15.50	15.40	-1	1,139	-0.09%
2021/12/23	1	15.65	0	0.00	15.60	1	1,132	0.09%
2021/12/17	2	15.95	1.1	15.97	15.80	0.9	1,134	0.08%
2021/12/16	0.1	16.25	0	0.00	16.50	0.1	1,109	0.01%
2021/12/15	2	15.65	1.5	15.73	15.75	0.5	1,085	0.04%
2021/12/14	0.5	16.00	2	16.05	15.65	-1.5	1,087	-0.13%
2021/12/07	0	0.00	0.5	15.50	15.30	-0.5	1,021	-0.05%
2021/12/06	4	15.45	3.6	15.66	15.50	0.4	1,026	0.04%
2021/12/03	1.1	15.18	1	15.40	15.35	0.1	1,044	0.01%
2021/12/02	2	14.80	0	0.00	14.80	2	1,018	0.20%
2021/12/01	0	0.00	5	15.00	15.00	-5	1,023	-0.49%
2021/11/30	13	15.14	0	0.00	14.75	13	1,021	1.27%
2021/11/29	0	0.00	6	15.15	15.00	-6	995	-0.60%
2021/11/26	0	0.00	18	14.85	14.70	-18	976	-1.84%
2021/11/25	11	14.67	6	14.85	14.45	5	957	0.52%
2021/11/24	6	14.45	0	0.00	14.25	6	928	0.65%
2021/11/22	0	0.00	8	15.05	14.80	-8	883	-0.91%
2021/11/12	1	15.15	0	0.00	15.00	1	934	0.11%
2021/11/11	0	0.00	1	15.30	15.15	-1	930	-0.11%
2021/11/09	1	15.60	0	0.00	15.60	1	928	0.11%
2021/11/01	0	0.00	10	15.85	15.80	-10	952	-1.05%
2021/10/27	1	15.85	0	0.00	15.85	1	954	0.10%
2021/10/12	5	16.35	0	0.00	16.20	5	1,036	0.48%
2021/10/06	1	15.90	0	0.00	15.95	1	1,075	0.09%
2021/09/13	0	0.00	1	17.30	17.30	-1	1,512	-0.07%
2021/09/09	0	0.00	3	17.25	17.30	-3	1,548	-0.19%
2021/09/08	0	0.00	1	18.00	17.60	-1	1,545	-0.06%
2021/08/27	0	0.00	2	17.30	17.15	-2	1,592	-0.13%
2021/08/25	0	0.00	3	17.05	17.25	-3	1,618	-0.19%
2021/08/19	3	18.60	0	0.00	17.60	3	1,639	0.18%
2021/08/13	0	0.00	2	18.90	19.00	-2	1,596	-0.13%
2021/08/09	5	18.80	0	0.00	18.75	5	1,687	0.30%
2021/07/23	0	0.00	1	18.85	18.95	-1	2,178	-0.05%
2021/07/20	1	19.75	0	0.00	19.20	1	2,239	0.04%
2021/07/15	0	0.00	1	19.30	19.30	-1	2,491	-0.04%
2021/07/14	0	0.00	10	19.00	18.90	-10	2,504	-0.40%
2021/07/09	10	20.65	44	21.48	20.20	-34	2,511	-1.35%
2021/07/08	43	21.55	22	21.55	21.55	21	2,415	0.87%
2021/07/07	2	19.60	0	0.00	19.60	2	2,406	0.08%
2021/07/02	1	18.70	0	0.00	18.65	1	2,554	0.04%
2021/06/28	1	19.00	0	0.00	19.20	1	2,897	0.03%
2021/06/24	1	19.50	0	0.00	19.55	1	3,120	0.03%
2021/06/21	1	19.20	0	0.00	19.00	1	3,590	0.03%
2021/06/16	0	0.00	2	20.00	19.75	-2	3,608	-0.06%
2021/06/15	1	19.85	0	0.00	19.95	1	3,612	0.03%
2021/05/28	0	0.00	1	21.75	21.80	-1	3,598	-0.03%
2021/05/25	2	21.35	1	21.45	21.10	1	3,601	0.03%
2021/05/21	0	0.00	2	20.98	20.90	-2	3,642	-0.05%
2021/05/19	3	20.40	0	0.00	21.50	3	3,687	0.08%
2021/05/18	0	0.00	1	20.00	20.15	-1	3,670	-0.03%
2021/05/12	2	22.30	0	0.00	21.55	2	3,569	0.06%
2021/05/10	3	24.10	8	24.42	24.20	-5	3,485	-0.14%
2021/05/07	0	0.00	1	22.65	22.65	-1	3,386	-0.03%
2021/05/06	2	20.50	0	0.00	20.60	2	3,382	0.06%
2021/05/04	2	22.35	0	0.00	21.40	2	3,340	0.06%
2021/04/29	0	0.00	3	23.15	23.05	-3	3,298	-0.09%
2021/04/27	0	0.00	12	24.00	24.15	-12	3,287	-0.36%
2021/04/26	6	23.65	6	24.00	23.65	0	3,254	0.00%
2021/04/23	0	0.00	2	23.70	23.60	-2	3,255	-0.06%
2021/04/22	14	24.93	128	24.84	23.70	-114	3,296	-3.46%	大賣/鉅額交易
2021/04/21	131	24.98	2	25.08	25.55	129	3,203	4.03%	大買/鉅額交易
2021/04/16	0	0.00	2	23.75	24.05	-2	3,050	-0.07%
2021/04/13	0	0.00	6	24.58	24.00	-6	3,030	-0.20%
2021/04/12	0	0.00	12	24.18	24.00	-12	3,000	-0.40%
2021/04/09	1	23.55	0	0.00	23.45	1	2,972	0.03%
2021/04/08	0	0.00	1	23.00	22.60	-1	2,978	-0.03%
2021/04/07	6	23.58	2	23.30	23.30	4	2,946	0.14%
2021/04/06	4	23.80	6	24.43	23.70	-2	2,931	-0.07%
2021/04/01	6	24.05	2	24.18	23.70	4	2,934	0.14%
2021/03/31	19	25.49	5	26.12	25.30	14	2,833	0.49%
2021/03/30	2	24.75	2	25.00	24.75	0	2,672	0.00%
2021/03/29	5	23.96	5	24.71	25.00	0	2,579	0.00%
2021/03/26	4	23.98	13	24.18	23.60	-9	2,463	-0.37%
2021/03/25	5	22.31	5	23.04	24.35	0	2,326	0.00%
2021/03/24	3	22.55	17.3	22.72	22.80	-14.3	2,060	-0.69%
2021/03/22	0	0.00	5	21.00	20.70	-5	1,939	-0.26%
2021/03/17	1	19.75	0	0.00	19.75	1	1,928	0.05%
2021/03/09	11	20.72	5	21.25	20.60	6	2,019	0.30%
2021/03/08	0	0.00	1	20.00	20.00	-1	1,978	-0.05%
2021/03/02	0	0.00	2	19.90	19.65	-2	2,009	-0.10%
2021/02/26	0	0.00	2	20.10	19.95	-2	2,014	-0.10%
2021/02/25	0	0.00	2	19.80	19.80	-2	2,015	-0.10%
2021/02/23	5	20.28	0	0.00	20.00	5	2,006	0.25%
2021/02/22	0	0.00	4	20.80	20.75	-4	1,986	-0.20%
2021/02/19	0	0.00	20	19.65	19.70	-20	1,973	-1.01%
2021/02/18	0	0.00	1	18.65	18.75	-1	1,998	-0.05%
2021/02/17	5	18.10	0	0.00	17.85	5	1,987	0.25%
2021/02/05	5	18.20	1	18.30	18.40	4	1,973	0.20%
2021/02/04	0	0.00	1	17.50	17.85	-1	1,981	-0.05%
2021/02/01	1	17.10	0	0.00	16.55	1	2,005	0.05%
2021/01/28	20	18.10	0	0.00	17.90	20	1,980	1.01%
2021/01/27	1	18.65	0	0.00	18.75	1	1,991	0.05%
2021/01/25	0	0.00	20	19.15	19.15	-20	2,085	-0.96%
2021/01/21	21	18.16	2	18.50	18.05	19	2,210	0.86%
2021/01/20	21	19.30	0	0.00	18.80	21	2,216	0.95%
2021/01/13	0	0.00	1	21.05	21.05	-1	2,319	-0.04%
2021/01/11	4	21.14	0	0.00	21.10	4	2,513	0.16%
2021/01/06	1	22.10	0	0.00	21.35	1	2,494	0.04%
2021/01/05	2	22.20	0	0.00	22.10	2	2,472	0.08%
2021/01/04	3	22.40	0	0.00	22.35	3	2,468	0.12%
2020/12/30	0	0.00	3	23.70	23.50	-3	2,466	-0.12%
2020/12/16	2	22.45	3	22.25	22.40	-1	2,557	-0.04%
2020/12/14	3	22.80	2	22.90	22.75	1	2,554	0.04%
2020/12/11	0	0.00	10	22.35	22.75	-10	2,547	-0.39%
2020/12/09	0	0.00	1	22.35	22.10	-1	2,520	-0.04%
2020/12/08	0	0.00	13	22.34	22.30	-13	2,526	-0.51%
2020/12/07	2	22.20	1	22.30	22.05	1	2,524	0.04%
2020/12/03	0	0.00	3	22.90	22.70	-3	2,552	-0.12%
2020/12/01	0	0.00	3	22.87	22.75	-3	2,603	-0.12%
2020/11/30	0	0.00	1	23.35	22.75	-1	2,650	-0.04%
2020/11/26	0	0.00	1	22.70	22.85	-1	2,685	-0.04%
2020/11/25	0	0.00	5	23.00	22.85	-5	2,705	-0.18%
2020/11/24	1	22.90	0	0.00	22.55	1	2,712	0.04%
2020/11/23	0	0.00	1	23.10	22.90	-1	2,733	-0.04%
2020/11/19	0	0.00	1	23.15	23.00	-1	2,814	-0.04%
2020/11/17	2	23.08	7	23.21	23.35	-5	3,059	-0.16%
2020/11/12	0	0.00	1	22.55	22.00	-1	3,910	-0.03%
2020/11/11	2	22.78	0	0.00	22.40	2	3,941	0.05%
2020/11/10	7	22.96	0	0.00	22.90	7	3,996	0.18%
2020/11/04	1	23.30	3	23.45	23.15	-2	4,421	-0.05%
2020/11/03	4	23.95	1	23.65	23.55	3	4,494	0.07%
2020/11/02	5	23.78	2	23.95	23.80	3	4,607	0.07%
2020/10/30	2	24.90	5	25.40	24.80	-3	4,710	-0.06%
2020/10/29	1	24.95	13	24.79	25.10	-12	4,847	-0.25%
2020/10/28	2	24.10	6	24.40	24.20	-4	5,111	-0.08%
2020/10/26	16	23.90	0	0.00	23.85	16	5,769	0.28%
2020/10/23	2	24.20	17	24.43	24.70	-15	5,776	-0.26%
2020/10/22	6	23.18	5	23.61	23.30	1	5,724	0.02%
2020/10/20	13	23.89	1	23.45	23.80	12	5,820	0.21%
2020/10/19	11	24.48	1	24.90	24.90	10	5,786	0.17%
2020/10/15	0	0.00	14	22.67	22.50	-14	5,842	-0.24%
2020/10/14	3	22.55	5	22.78	22.70	-2	5,866	-0.03%
2020/10/13	4	22.36	0	0.00	22.50	4	5,924	0.07%
2020/10/12	3	23.22	0	0.00	23.00	3	6,681	0.04%
2020/10/08	6	24.29	15	24.25	23.95	-9	7,803	-0.12%
2020/10/07	9	23.64	0	0.00	23.65	9	8,400	0.11%
2020/10/06	3	24.77	7	25.36	24.35	-4	9,548	-0.04%
2020/09/30	0	0.00	1	22.00	21.85	-1	10,904	-0.01%
2020/09/29	1	21.30	0	0.00	21.10	1	11,083	0.01%
2020/09/25	1	21.30	0	0.00	21.15	1	11,282	0.01%
2020/09/24	0	0.00	2	22.00	21.80	-2	11,315	-0.02%
2020/09/22	0	0.00	1	21.55	21.55	-1	11,469	-0.01%
2020/09/15	1	21.90	0	0.00	22.10	1	12,923	0.01%
2020/09/11	1	21.50	3	21.55	21.40	-2	14,082	-0.01%
2020/09/04	5	20.50	11	21.57	21.90	-6	14,866	-0.04%
2020/09/03	6	21.60	11	21.65	21.55	-5	15,158	-0.03%
2020/09/02	16	22.36	0	0.00	22.25	16	15,125	0.11%
2020/09/01	0	0.00	24	22.95	22.85	-24	15,191	-0.16%
2020/08/28	0	0.00	1	23.65	23.70	-1	15,175	-0.01%
2020/08/27	1	23.65	0	0.00	23.55	1	15,166	0.01%
2020/08/25	1	23.90	1	23.60	23.75	0	15,162	0.00%
2020/08/21	1	25.25	6	25.18	25.05	-5	15,126	-0.03%
2020/08/20	11	24.72	16	25.39	23.95	-5	14,956	-0.03%
2020/08/19	0	0.00	15	25.31	25.60	-15	14,504	-0.10%
2020/08/18	1	23.30	0	0.00	23.30	1	14,259	0.01%
2020/08/17	5	23.40	0	0.00	23.30	5	14,246	0.04%
2020/08/13	1	23.95	0	0.00	23.55	1	14,202	0.01%
2020/08/12	12	24.53	20	24.53	24.25	-8	14,262	-0.06%
2020/08/11	11	23.27	2	22.95	23.35	9	14,369	0.06%
2020/08/10	2	23.70	2	24.00	23.90	0	14,319	0.00%
2020/08/07	1	23.55	2	24.10	23.55	-1	14,327	-0.01%
2020/08/06	7	24.26	0	0.00	24.10	7	14,380	0.05%
2020/08/05	2	25.30	10	25.15	25.10	-8	14,281	-0.06%
2020/08/04	6	24.91	2	25.05	24.70	4	14,137	0.03%
2020/08/03	30	25.98	27	25.83	25.20	3	14,005	0.02%
2020/07/31	23	24.65	4	25.19	25.35	19	13,740	0.14%
2020/07/28	0	0.00	32	19.90	19.80	-32	13,126	-0.24%
2020/07/27	9	20.87	0	0.00	20.85	9	13,077	0.07%
2020/07/24	2	23.50	0	0.00	23.00	2	13,012	0.02%
2020/07/23	5	25.00	13	23.50	24.85	-8	13,010	-0.06%
2020/07/21	1	24.15	17	24.50	22.95	-16	13,030	-0.12%
2020/07/20	1	25.20	13	25.20	25.20	-12	12,905	-0.09%
2020/07/17	2	27.95	0	0.00	27.95	2	12,923	0.02%
2020/07/16	36	32.62	33	33.97	31.05	3	12,929	0.02%
2020/07/15	59	32.90	57	33.62	33.75	2	12,257	0.02%
2020/07/14	69	33.77	97	33.16	31.75	-28	11,147	-0.25%
2020/07/13	111	36.85	77	37.06	35.25	34	10,522	0.32%	大買/
2020/07/10	44	34.22	28	33.53	35.40	16	9,340	0.17%
2020/07/09	28	31.25	15	31.96	32.20	13	8,246	0.16%
2020/07/08	7	28.11	10	28.99	29.30	-3	7,798	-0.04%
2020/07/07	3	26.88	2	26.70	26.65	1	7,591	0.01%
2020/07/06	10	26.90	4	26.75	27.35	6	7,501	0.08%
2020/07/03	2	26.00	4	26.08	26.15	-2	7,373	-0.03%
2020/07/02	12	26.57	0	0.00	26.15	12	7,292	0.16%
2020/07/01	0	0.00	6	25.92	26.55	-6	7,188	-0.08%
2020/06/30	8	25.23	1	25.00	24.95	7	7,078	0.10%
2020/06/29	2	25.85	1	26.00	25.60	1	7,016	0.01%
2020/06/24	11	24.77	9	24.25	24.60	2	6,931	0.03%
2020/06/23	30	27.39	31	27.71	26.90	-1	6,737	-0.01%
2020/06/22	61	28.41	57	28.89	27.90	4	6,353	0.06%
2020/06/19	56	26.49	221	26.98	27.50	-165	5,640	-2.93%	大賣/鉅額交易
2020/06/18	120	25.00	6	25.00	25.00	114	4,572	2.49%	大買/鉅額交易
2020/06/17	13	22.33	77	22.16	22.75	-64	4,475	-1.43%
2020/06/16	64	20.86	7	20.91	20.70	57	4,189	1.36%
2020/06/15	4	20.08	2	20.45	19.85	2	4,010	0.05%
2020/06/12	1	19.20	0	0.00	19.00	1	3,923	0.03%
2020/06/11	11	19.98	6	20.43	19.40	5	3,933	0.13%
2020/06/10	4	20.34	51	20.58	20.70	-47	3,854	-1.22%
2020/06/08	10	19.44	10	18.99	18.80	0	3,644	0.00%
2020/06/03	0	0.00	3	18.00	18.05	-3	3,869	-0.08%
2020/06/02	3	17.60	2	17.80	17.80	1	3,981	0.03%
2020/06/01	0	0.00	1	18.05	18.00	-1	3,954	-0.03%
2020/05/28	5	19.40	5	18.85	18.75	0	3,922	0.00%
2020/05/27	3	18.60	1	18.90	18.60	2	3,924	0.05%
2020/05/26	2	19.20	22	19.44	19.40	-20	3,902	-0.51%
2020/05/25	22	18.84	0	0.00	18.80	22	3,838	0.57%
2020/05/22	1	19.05	0	0.00	18.70	1	3,830	0.03%
2020/05/20	0	0.00	3	19.17	18.70	-3	3,853	-0.08%
2020/05/19	14	18.79	9	18.73	19.25	5	3,822	0.13%
2020/05/18	14	18.66	19.2	18.36	18.80	-5.2	3,680	-0.14%
2020/05/15	2	16.80	15	17.10	17.10	-13	3,361	-0.39%
2020/05/14	6	17.65	4	17.80	16.75	2	3,366	0.06%
2020/05/13	2	17.60	2	17.33	17.60	0	3,362	0.00%
2020/05/12	1	16.65	1	16.85	16.60	0	3,288	0.00%
2020/05/08	0	0.00	6	16.78	16.35	-6	3,306	-0.18%
2020/05/07	31	16.66	2	16.80	17.10	29	3,332	0.87%
2020/05/06	2	16.20	6	16.00	15.85	-4	3,404	-0.12%
2020/05/04	2	14.75	0	0.00	15.00	2	4,182	0.05%
2020/04/30	2	14.55	32	14.55	14.50	-30	4,275	-0.70%
2020/04/27	0	0.00	5	14.70	14.70	-5	4,633	-0.11%
2020/04/23	31	13.40	0	0.00	13.40	31	4,552	0.68%
2020/04/20	17	13.76	16	13.52	14.30	1	4,503	0.02%
2020/04/17	1	13.45	8	13.25	13.00	-7	4,417	-0.16%
2020/04/16	0	0.00	1	13.45	13.20	-1	4,383	-0.02%
2020/04/14	1	13.55	0	0.00	13.40	1	4,457	0.02%
2020/04/10	0	0.00	1	13.15	13.25	-1	4,428	-0.02%
2020/04/09	0	0.00	3	12.20	12.60	-3	4,435	-0.07%
2020/03/23	4	10.95	0	0.00	10.95	4	4,422	0.09%
2020/03/20	0	0.00	0.1	12.10	12.15	-0.1	4,418	0.00%
2020/03/18	7	13.46	0	0.00	13.25	7	4,386	0.16%
2020/03/17	11	13.31	5	14.10	13.20	6	4,355	0.14%
2020/03/16	1	14.70	0	0.00	14.65	1	4,241	0.02%
2020/03/13	15	16.20	0	0.00	16.20	15	4,158	0.36%
2020/03/12	39	18.01	0	0.00	18.00	39	4,131	0.94%
2020/03/11	0	0.00	2	20.65	20.00	-2	4,043	-0.05%
2020/03/10	0	0.00	3	21.60	20.60	-3	4,061	-0.07%
2020/03/09	3	23.00	16	22.82	21.85	-13	4,031	-0.32%
2020/03/06	2	21.85	10	21.78	22.10	-8	3,798	-0.21%
2020/03/05	2	21.05	2	21.00	21.05	0	3,741	0.00%
2020/03/04	0	0.00	1	20.90	20.95	-1	3,875	-0.03%
2020/03/03	5	21.10	5	21.40	20.80	0	3,923	0.00%
2020/03/02	3	20.32	2	20.50	20.90	1	3,956	0.03%
2020/02/27	0	0.00	4.9	21.12	20.50	-4.9	3,945	-0.12%
2020/02/26	3	21.23	0	0.00	21.15	3	3,938	0.08%
2020/02/24	4	22.05	0	0.00	22.05	4	4,015	0.10%
2020/02/21	3	21.77	13	22.04	21.95	-10	4,003	-0.25%
2020/02/18	1	20.80	0	0.00	20.85	1	3,966	0.03%
2020/02/17	1	21.25	2	21.30	21.15	-1	4,025	-0.02%
2020/02/14	4	21.01	4	21.14	20.80	0	4,005	0.00%
2020/02/13	2	21.55	1	21.65	21.50	1	3,985	0.03%
2020/02/12	0	0.00	14	22.42	22.25	-14	3,948	-0.35%
2020/02/11	2	22.20	3	22.65	22.15	-1	3,925	-0.03%
2020/02/10	4	22.60	0	0.00	22.45	4	4,047	0.10%
2020/02/07	3	23.08	52	23.20	23.05	-49	3,982	-1.23%
2020/02/06	3	22.88	5	22.77	22.45	-2	3,923	-0.05%
2020/02/05	22	23.95	31	24.17	24.00	-9	3,849	-0.23%
2020/02/04	0	0.00	11	22.00	22.30	-11	3,250	-0.34%
2020/02/03	2	21.95	15	21.80	21.75	-13	3,116	-0.42%
2020/01/31	18	22.21	4	21.98	21.55	14	3,014	0.46%
2020/01/30	7	22.21	26	22.25	22.25	-19	2,933	-0.65%
2020/01/20	1	20.00	4	20.06	20.25	-3	2,744	-0.11%
2020/01/17	1	19.35	1	19.60	19.40	0	2,695	0.00%
2020/01/16	1	19.55	1	19.70	19.50	0	2,687	0.00%
2020/01/15	1	19.70	2	19.90	19.60	-1	2,675	-0.04%
2020/01/14	2	18.90	0	0.00	18.80	2	2,629	0.08%
2020/01/06	0	0.00	2	18.85	18.80	-2	2,507	-0.08%
2020/01/02	2	18.85	4	19.00	18.90	-2	2,484	-0.08%
2019/12/27	2	18.33	0	0.00	18.20	2	2,452	0.08%
2019/12/25	1	18.80	3	18.90	18.60	-2	2,443	-0.08%
2019/12/24	4	18.55	0	0.00	18.55	4	2,446	0.16%
2019/12/20	1	18.80	3	18.45	18.80	-2	2,453	-0.08%
2019/12/19	0	0.00	2	18.35	18.35	-2	2,453	-0.08%
2019/12/18	5	18.08	0	0.00	18.15	5	2,499	0.20%
2019/12/16	2	18.65	12	18.65	18.70	-10	2,477	-0.40%
2019/12/13	1	18.75	1	18.45	18.40	0	2,475	0.00%
2019/12/12	1	19.05	0	0.00	18.75	1	2,458	0.04%
2019/12/11	1	19.20	15	19.30	19.15	-14	2,432	-0.58%
2019/12/10	0	0.00	1	19.25	19.30	-1	2,424	-0.04%
2019/12/06	3	19.28	0	0.00	19.25	3	2,400	0.12%
2019/12/05	12	19.63	3	20.05	19.30	9	2,450	0.37%
2019/12/04	10	20.15	0	0.00	19.70	10	2,392	0.42%
2019/12/03	1	20.15	0	0.00	20.00	1	2,334	0.04%
2019/12/02	9	20.14	3	20.25	20.10	6	2,293	0.26%
2019/11/29	15	21.34	8	21.83	21.35	7	2,225	0.31%
2019/11/28	3	20.22	10	21.00	20.50	-7	2,108	-0.33%
2019/11/27	15	20.39	0	0.00	20.15	15	2,044	0.73%
2019/11/26	7	21.66	2	21.80	21.00	5	1,968	0.25%
2019/11/25	0	0.00	13	21.78	21.75	-13	1,919	-0.68%
2019/11/22	5	22.27	6	22.45	22.05	-1	1,884	-0.05%
2019/11/21	12	22.15	0	0.00	22.10	12	1,828	0.66%
2019/11/20	0	0.00	1	21.05	21.30	-1	1,739	-0.06%
2019/11/19	1	21.40	0	0.00	21.10	1	1,739	0.06%
2019/11/15	0	0.00	1	21.75	21.70	-1	1,669	-0.06%
2019/11/14	8	22.23	4	23.09	21.80	4	1,648	0.24%
2019/11/13	0	0.00	6	21.92	21.90	-6	1,569	-0.38%
2019/11/12	13	22.05	0	0.00	21.70	13	1,567	0.83%
2019/11/11	1	22.20	2	22.30	22.10	-1	1,531	-0.07%
2019/11/07	25	22.74	38	22.94	22.10	-13	1,465	-0.89%
2019/11/06	0	0.00	2	22.18	21.95	-2	1,289	-0.16%
2019/11/05	12	22.22	7	22.72	22.25	5	1,238	0.40%
2019/11/04	3	22.32	17	21.93	22.25	-14	1,123	-1.25%
2019/11/01	9	20.65	9	20.65	20.60	0	960	0.00%
2019/10/31	0	0.00	3	18.90	18.90	-3	887	-0.34%
2019/10/30	0	0.00	1	18.60	18.75	-1	869	-0.11%
2019/10/29	13	18.55	11	19.04	18.35	2	845	0.24%
2019/10/28	1	18.10	1	18.10	18.50	0	798	0.00%
2019/10/24	2	17.80	0	0.00	17.80	2	770	0.26%
2019/10/23	3	17.90	3	18.10	17.80	0	767	0.00%
2019/10/21	6	17.65	2	17.60	17.65	4	730	0.55%
2019/10/18	1	17.50	0	0.00	17.55	1	729	0.14%
2019/10/17	1	17.50	0	0.00	17.40	1	719	0.14%
2019/10/07	5	17.60	5	17.55	17.45	0	710	0.00%
2019/10/01	0	0.00	1	17.35	17.45	-1	742	-0.13%
2019/09/23	2	18.00	6	17.88	18.10	-4	748	-0.53%
2019/09/17	2	17.45	0	0.00	17.40	2	725	0.28%
2019/09/16	2	17.50	0	0.00	17.25	2	727	0.27%
2019/09/10	3	17.45	0	0.00	17.50	3	724	0.41%
2019/08/22	0	0.00	4	17.33	17.45	-4	619	-0.65%
2019/08/21	3	16.90	0	0.00	16.85	3	586	0.51%
2019/08/16	3	17.15	3	17.30	17.05	0	582	0.00%
2019/08/15	3	16.95	3	17.15	17.20	0	580	0.00%
2019/08/14	4	17.10	4	17.70	16.75	0	560	0.00%
2019/07/24	3	17.20	0	0.00	17.25	3	600	0.50%
2019/07/23	1	17.50	0	0.00	17.30	1	606	0.16%
2019/07/22	0	0.00	2	17.65	17.50	-2	614	-0.33%
2019/07/18	4	17.55	0	0.00	17.50	4	696	0.57%
2019/07/12	2	17.35	0	0.00	17.40	2	710	0.28%
2019/07/09	3	17.55	3	17.57	17.50	0	746	0.00%
2019/07/05	5	17.86	3	18.10	17.80	2	792	0.25%
2019/07/03	3	17.50	0	0.00	17.40	3	892	0.34%
2019/07/02	1	17.60	1	17.60	17.50	0	889	0.00%
2019/07/01	0	0.00	1	17.35	17.45	-1	879	-0.11%
2019/06/27	0	0.00	1	17.20	17.15	-1	873	-0.11%
2019/06/26	1	16.95	0	0.00	16.80	1	870	0.11%
2019/06/25	5	16.86	8	17.08	17.05	-3	893	-0.34%
2019/06/24	0	0.00	1	16.55	16.60	-1	870	-0.11%
2019/06/21	3	16.55	0	0.00	16.40	3	871	0.34%
2019/05/28	0	0.00	2	16.00	16.65	-2	934	-0.21%
2019/05/17	2	16.25	14	16.00	16.05	-12	926	-1.30%
2019/05/13	1	16.40	0	0.00	16.30	1	948	0.11%
2019/05/03	2	18.00	0	0.00	17.90	2	926	0.22%
2019/04/29	3	17.65	3	17.80	17.65	0	916	0.00%
2019/04/24	1	18.30	5	18.48	18.15	-4	895	-0.45%
2019/04/23	1	18.00	0	0.00	17.85	1	812	0.12%
2019/04/19	2	17.85	0	0.00	17.90	2	820	0.24%
2019/04/18	0	0.00	2	18.05	18.05	-2	814	-0.25%
2019/04/17	1	18.10	0	0.00	18.10	1	799	0.13%
2019/04/16	0	0.00	20	18.10	18.10	-20	805	-2.48%
2019/04/15	1	18.35	0	0.00	18.30	1	796	0.13%
2019/04/11	0	0.00	5	18.00	18.20	-5	763	-0.65%
2019/04/10	29	18.51	0	18.35	18.20	29	733	3.95%
2019/04/03	0	0.00	5	17.20	17.25	-5	591	-0.84%
2019/03/28	2	17.55	0	0.00	17.50	2	578	0.35%
2019/03/19	5	17.70	0	0.00	17.45	5	608	0.82%
2019/03/12	3	17.40	0	0.00	17.25	3	631	0.48%
2019/02/25	0	0.00	0.1	17.30	17.30	-0.1	745	-0.02%
2019/02/19	0	0.00	0.5	17.90	17.80	-0.5	744	-0.06%
2019/02/15	8	18.34	5	18.05	17.80	3	732	0.41%
2019/02/14	2	17.65	0	0.00	17.95	2	691	0.29%
2019/01/17	1	17.45	0	0.00	17.45	1	776	0.13%
2019/01/14	2	17.85	2	18.05	17.80	0	792	0.00%
2019/01/04	4	17.35	0	0.00	17.35	4	912	0.44%
2019/01/03	1	17.15	1	17.30	17.20	0	917	0.00%
2018/12/14	0	0.00	2	18.30	18.30	-2	954	-0.21%
2018/12/13	10	17.95	14	17.78	17.80	-4	930	-0.43%
2018/12/12	3	17.00	0	0.00	17.10	3	902	0.33%
2018/12/06	1	17.85	1	17.30	17.35	0	917	0.00%
2018/12/05	3	17.10	3	17.30	17.30	0	889	0.00%
2018/12/03	3	17.10	1	17.00	17.10	2	865	0.23%
2018/11/29	3	16.60	0	0.00	16.60	3	823	0.36%
2018/11/26	0	0.00	2	16.25	16.20	-2	783	-0.26%
2018/11/23	1	16.10	0	0.00	16.10	1	782	0.13%
2018/11/22	1	16.30	2	16.65	16.30	-1	773	-0.13%
2018/11/21	2	16.13	1	16.20	16.20	1	749	0.13%
2018/11/19	0	0.00	2	16.53	16.40	-2	742	-0.27%
2018/11/16	1	16.25	1	16.40	16.35	0	741	0.00%
2018/11/15	1	16.05	0	0.00	16.05	1	737	0.14%
2018/11/13	2	16.15	0	0.00	16.20	2	737	0.27%
2018/11/08	20	16.60	21	16.61	16.75	-1	738	-0.14%
2018/11/05	3	16.47	4	16.56	16.75	-1	719	-0.14%
2018/11/01	1	16.05	0	0.00	16.05	1	696	0.14%
2018/10/31	1	16.05	0	0.00	16.10	1	692	0.14%
2018/10/17	6	17.61	1	18.15	18.15	5	651	0.77%
2018/10/04	2	20.30	0	0.00	20.25	2	639	0.31%
2018/10/02	2	20.75	0	0.00	20.70	2	661	0.30%
2018/10/01	2	20.60	2	21.10	20.90	0	677	0.00%
2018/09/27	2	20.30	0	0.00	20.60	2	674	0.30%
2018/09/20	5	20.30	0	0.00	20.20	5	681	0.73%
2018/09/18	1	19.95	0	0.00	20.00	1	671	0.15%
2018/09/12	5	20.30	0	0.00	20.35	5	689	0.73%
2018/09/11	2	19.45	0	0.00	19.40	2	666	0.30%
2018/09/07	2	19.70	0	0.00	19.65	2	664	0.30%
2018/08/16	1	19.90	0	0.00	19.85	1	809	0.12%
2018/08/13	0	0.00	2	20.10	20.20	-2	829	-0.24%
2018/08/03	2	21.50	0	0.00	21.50	2	893	0.22%
2018/07/31	3	21.85	0	0.00	21.95	3	917	0.33%
2018/07/27	8	21.80	8	22.11	21.75	0	938	0.00%
2018/07/26	3	21.20	0	0.00	21.10	3	946	0.32%
2018/07/20	2	20.80	2	21.00	20.90	0	1,488	0.00%
2018/07/17	2	21.20	0	0.00	21.00	2	1,564	0.13%
2018/07/12	2	20.70	1	21.50	21.25	1	1,591	0.06%
2018/07/10	3	19.90	0	0.00	19.95	3	1,544	0.19%
2018/07/09	5	19.65	11	19.71	19.80	-6	1,546	-0.39%
2018/07/03	0	0.00	2	21.50	21.30	-2	1,554	-0.13%
2018/06/27	0	0.00	4	21.55	21.50	-4	1,560	-0.26%
2018/06/25	2	21.65	0	0.00	21.70	2	1,593	0.13%
2018/06/21	2	22.20	0	0.00	22.25	2	1,596	0.13%
2018/06/20	3	21.75	0	0.00	21.70	3	1,589	0.19%
2018/06/15	3	21.95	0	0.00	22.20	3	1,601	0.19%
2018/06/14	1	22.00	0	0.00	22.00	1	1,602	0.06%
2018/06/12	1	22.45	4	22.85	22.45	-3	1,601	-0.19%
2018/06/08	2	22.05	0	0.00	21.90	2	1,583	0.13%
2018/06/07	1	22.10	0	0.00	22.05	1	1,583	0.06%
2018/06/06	2	22.55	5	22.60	22.45	-3	1,577	-0.19%
2018/06/05	2	22.55	2	22.85	22.70	0	1,632	0.00%
2018/06/04	4	22.70	0	0.00	22.55	4	1,645	0.24%
2018/05/31	3	21.95	10	21.81	22.65	-7	1,676	-0.42%
2018/05/29	2	22.05	0	0.00	22.05	2	1,667	0.12%
2018/05/25	3	22.63	7	22.60	22.55	-4	1,670	-0.24%
2018/05/24	3	23.00	16	22.96	22.85	-13	1,672	-0.78%
2018/05/23	2	22.85	0	0.00	22.75	2	1,692	0.12%
2018/05/22	0	0.00	6	22.65	22.70	-6	1,713	-0.35%
2018/05/18	3	23.05	0	0.00	23.05	3	1,774	0.17%
2018/05/17	1	23.25	4	23.15	23.05	-3	1,884	-0.16%
2018/05/16	0	0.00	3	23.47	23.40	-3	1,963	-0.15%
2018/05/15	1	23.40	3	23.57	23.40	-2	1,963	-0.10%
2018/05/14	5	23.00	0	0.00	23.05	5	1,979	0.25%
2018/05/11	2	23.35	0	0.00	23.20	2	1,982	0.10%
2018/05/10	2	23.30	0	0.00	23.25	2	1,984	0.10%
2018/05/09	4	23.50	0	0.00	23.25	4	1,983	0.20%
2018/05/07	4	23.85	2	24.00	23.85	2	1,998	0.10%
2018/05/04	2	24.10	2	23.80	23.85	0	2,038	0.00%
2018/05/03	2	24.40	0	0.00	24.15	2	2,030	0.10%
2018/05/02	3	24.93	20	24.88	25.15	-17	2,009	-0.85%
2018/04/30	8	23.96	0	0.00	23.80	8	1,955	0.41%
2018/04/27	20	24.10	9	24.78	24.05	11	2,050	0.54%
2018/04/26	37	25.26	68	25.81	24.80	-31	2,069	-1.50%
2018/04/25	9	23.93	7	23.86	23.60	2	1,705	0.12%
2018/04/24	2	23.50	13	23.88	23.45	-11	1,672	-0.66%
2018/04/23	10	23.90	10	23.60	23.60	0	1,652	0.00%
2018/04/20	7	23.48	0	0.00	23.10	7	1,626	0.43%
2018/04/19	1	22.80	10	23.00	22.90	-9	1,598	-0.56%
2018/04/16	2	22.85	0	0.00	22.75	2	1,589	0.13%
2018/04/13	4	23.30	1	23.10	23.05	3	1,589	0.19%
2018/04/11	3	23.45	0	0.00	23.40	3	1,576	0.19%
2018/04/10	10	24.50	0	0.00	23.80	10	1,565	0.64%
2018/04/09	0	0.00	5	24.17	24.25	-5	1,552	-0.32%
2018/04/03	22	23.65	0	0.00	23.85	22	1,528	1.44%
2018/03/31	1	23.85	1	23.90	23.75	0	1,521	0.00%
2018/03/30	0	0.00	2	23.80	23.85	-2	1,516	-0.13%
2018/03/28	0	0.00	4	23.80	23.65	-4	1,469	-0.27%
2018/03/23	0	0.00	1	22.75	22.80	-1	1,450	-0.07%
2018/03/12	1	23.50	0	0.00	23.35	1	1,453	0.07%
2018/03/09	13	23.63	1	24.10	23.45	12	1,447	0.83%
2018/03/08	3	25.12	0	0.00	24.95	3	1,392	0.22%
2018/03/07	4	25.24	7	25.28	25.20	-3	1,371	-0.22%
2018/03/06	0	0.00	3	24.75	24.70	-3	1,341	-0.22%
2018/03/02	1	24.65	0	0.00	24.95	1	1,340	0.07%
2018/03/01	0	0.00	5	25.02	24.85	-5	1,341	-0.37%
2018/02/27	2	24.80	2	25.30	24.90	0	1,329	0.00%
2018/02/23	15	24.82	0	0.00	24.65	15	1,306	1.15%
2018/02/22	6	25.00	3	25.60	25.10	3	1,284	0.23%
2018/02/21	4	24.91	3	25.25	25.00	1	1,261	0.08%
2018/02/12	2	25.15	1	25.70	24.95	1	1,243	0.08%
2018/02/09	1	25.55	20	25.46	25.35	-19	1,192	-1.59%
2018/02/08	5	24.95	14	24.68	25.15	-9	1,084	-0.83%
2018/02/06	3	23.17	0	0.00	22.95	3	986	0.30%
2018/02/02	1	23.15	0	0.00	23.05	1	939	0.11%
2018/02/01	5	23.32	0	0.00	23.30	5	943	0.53%
2018/01/31	3	23.60	2	23.75	23.70	1	945	0.11%
2018/01/30	4	24.13	0	0.00	23.80	4	970	0.41%
2018/01/29	8	24.48	6	24.70	24.75	2	961	0.21%
2018/01/26	6	23.05	5	23.35	23.25	1	914	0.11%
2018/01/25	7	23.29	1	24.00	23.00	6	903	0.66%
2018/01/24	1	24.00	0	0.00	24.05	1	877	0.11%
2018/01/23	15	24.57	13	24.59	24.25	2	837	0.24%
2018/01/22	7	23.01	9	22.97	23.15	-2	709	-0.28%
2018/01/17	4	21.10	0	0.00	21.05	4	624	0.64%
2018/01/16	1	21.40	0	0.00	21.40	1	624	0.16%
2018/01/15	0	0.00	4	21.43	21.40	-4	619	-0.65%
2018/01/11	1	20.95	1	21.00	21.00	0	614	0.00%
2018/01/09	1	21.35	0	0.00	21.35	1	608	0.16%
2018/01/08	5	21.70	0	0.00	21.65	5	605	0.83%
2018/01/05	3	21.70	0	0.00	21.65	3	608	0.49%