太景*-KY (4157)-群益金鼎-南京券商分點個股進出

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
15.40
漲跌
▼0.10
漲幅
-0.65%
成交量
2,041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－群益金鼎-南京券商分點個股進出

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

群益金鼎-南京券商分點個股進出
群益金鼎-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	11	15.77	0	0.00	15.60	11	2,247	0.49%
2024/04/19	4	17.14	20	17.12	16.45	-16	2,041	-0.78%
2024/04/17	5	14.40	0	0.00	14.35	5	1,451	0.34%
2024/04/02	0.1	15.60	0	0.00	15.65	0.1	1,415	0.01%
2024/03/20	2	14.45	0	0.00	14.35	2	1,238	0.16%
2024/03/18	3	14.60	0	0.00	14.65	3	1,233	0.24%
2024/03/12	4	15.10	0	0.00	14.90	4	1,267	0.32%
2024/03/08	0	0.00	6	14.80	14.55	-6	1,335	-0.45%
2024/03/06	2	14.75	0	0.00	14.70	2	1,569	0.13%
2024/03/04	5	14.88	0	0.00	14.85	5	1,630	0.31%
2024/02/27	2	15.00	0	0.00	15.00	2	1,892	0.11%
2024/02/23	2	15.10	0	0.00	15.10	2	1,879	0.11%
2024/02/22	2	15.30	0	0.00	15.25	2	1,864	0.11%
2024/01/17	2	14.95	0	0.00	14.75	2	2,052	0.10%
2023/12/29	0	0.00	0.3	15.30	15.20	-0.3	1,986	-0.01%
2023/12/28	10	15.10	0	0.00	15.10	10	1,979	0.51%
2023/12/20	3	15.60	0	0.00	15.50	3	1,964	0.15%
2023/12/04	0	0.00	0.6	16.90	16.85	-0.6	1,707	-0.04%
2023/11/29	2	15.80	0	0.00	15.90	2	1,399	0.14%
2023/11/28	0.1	15.75	15	15.60	15.75	-14.9	1,341	-1.11%
2023/11/27	7.6	15.92	0	0.00	16.20	7.6	1,187	0.64%
2023/11/23	3	15.10	0	0.00	15.05	3	1,075	0.28%
2023/11/16	8	14.85	0	0.00	14.75	8	1,087	0.74%
2023/11/07	0	0.00	3	15.95	15.65	-3	1,046	-0.29%
2023/10/12	3	14.67	0	0.00	14.70	3	1,106	0.27%
2023/09/27	0	0.00	10	14.50	14.55	-10	1,444	-0.69%
2023/09/26	10	14.55	0	0.00	14.45	10	1,599	0.63%
2023/08/25	5	14.75	0	0.00	14.85	5	3,004	0.17%
2023/08/17	10	15.05	0	0.00	15.05	10	2,996	0.33%
2023/08/15	0	0.00	15	14.95	15.10	-15	2,989	-0.50%
2023/08/02	5	15.35	0	0.00	15.35	5	2,954	0.17%
2023/07/31	5	15.40	0	0.00	15.40	5	2,958	0.17%
2023/07/24	5	15.90	0	0.00	15.65	5	2,904	0.17%
2023/07/18	3	16.00	0	0.00	15.75	3	2,876	0.10%
2023/07/06	2	17.30	2	16.95	16.90	0	2,689	0.00%
2023/07/04	0	17.30	0	0.00	17.05	0	2,588	0.00%
2023/06/30	3	18.20	3	18.10	17.85	0	2,337	0.00%
2023/06/29	23	18.29	23	18.20	18.10	0	2,097	0.00%
2023/06/27	0.4	16.13	1	16.05	16.05	-0.6	1,523	-0.04%
2023/06/16	0	0.00	5	15.75	15.85	-5	1,704	-0.29%
2023/06/13	10	15.85	0	0.00	15.90	10	1,684	0.59%
2023/06/09	0	0.00	10	15.95	15.35	-10	1,457	-0.69%
2023/06/02	1	14.85	0	0.00	14.85	1	1,406	0.07%
2023/03/22	7	15.15	0	0.00	15.45	7	2,504	0.28%
2023/02/24	0	0.00	3	15.55	15.50	-3	2,753	-0.11%
2023/02/10	7	15.80	0	0.00	15.60	7	2,823	0.25%
2023/02/07	0	0.00	1	16.00	16.00	-1	2,777	-0.04%
2023/02/06	0	0.00	3	16.00	16.00	-3	2,787	-0.11%
2023/02/03	0	0.00	5	15.79	15.95	-5	2,781	-0.18%
2023/02/02	1	15.80	0	0.00	15.90	1	2,759	0.04%
2023/02/01	1	15.40	0	0.00	15.50	1	2,750	0.04%
2023/01/30	3	15.10	0	0.00	15.10	3	2,750	0.11%
2023/01/10	0	0.00	5	15.40	15.35	-5	2,788	-0.18%
2023/01/09	3	15.50	0	0.00	15.45	3	2,815	0.11%
2023/01/06	0	0.00	0.1	15.30	15.25	-0.1	2,834	-0.01%
2023/01/05	0	0.00	10	15.65	15.40	-10	2,849	-0.35%
2023/01/04	1	15.75	0	0.00	15.50	1	2,854	0.04%
2023/01/03	0	0.00	1	15.80	15.65	-1	2,874	-0.03%
2022/12/26	0	0.00	2	17.00	16.60	-2	2,912	-0.07%
2022/12/20	0	0.00	3	16.15	16.10	-3	2,945	-0.10%
2022/12/19	9	17.45	0	0.00	17.15	9	2,951	0.30%
2022/12/16	3	17.17	1	16.65	17.05	2	2,896	0.07%
2022/12/15	0	0.00	13	16.52	16.60	-13	2,763	-0.47%
2022/12/14	8	17.36	8	17.51	17.25	0	2,631	0.00%
2022/12/13	0	0.00	2	17.95	17.95	-2	2,248	-0.09%
2022/12/12	0	0.00	3	16.70	16.35	-3	1,981	-0.15%
2022/12/09	2	15.45	0	0.00	15.45	2	1,904	0.11%
2022/12/08	0	0.00	1	15.45	15.30	-1	1,938	-0.05%
2022/12/05	2	15.83	0	0.00	15.95	2	2,099	0.10%
2022/12/02	3	15.80	0	0.00	15.65	3	2,138	0.14%
2022/12/01	10	15.89	0	0.00	15.80	10	2,210	0.45%
2022/11/21	0	0.00	2	15.55	15.45	-2	3,726	-0.05%
2022/11/14	10	14.65	0	0.00	14.85	10	4,463	0.22%
2022/11/11	0	0.00	5	14.90	14.75	-5	4,529	-0.11%
2022/11/10	10	14.75	4	15.05	14.70	6	4,631	0.13%
2022/11/09	4	14.90	0	0.00	14.90	4	4,692	0.09%
2022/11/03	1	14.70	0	0.00	14.70	1	4,827	0.02%
2022/11/01	0	0.00	4	14.30	14.50	-4	4,898	-0.08%
2022/10/31	4	14.10	0	0.00	14.20	4	4,937	0.08%
2022/10/28	0	0.00	4	14.25	13.90	-4	5,020	-0.08%
2022/10/27	2	13.70	0	0.00	14.25	2	5,120	0.04%
2022/10/26	8	13.64	4	13.80	13.55	4	5,227	0.08%
2022/10/25	5	13.77	4	13.75	13.65	1	5,283	0.02%
2022/10/12	1	14.60	0	0.00	14.95	1	7,391	0.01%
2022/10/04	0	0.00	25	15.35	15.40	-25	7,409	-0.34%
2022/10/03	13	14.84	0	0.00	14.80	13	7,409	0.18%
2022/09/28	0.2	14.60	0	0.00	14.45	0.2	7,527	0.00%
2022/09/27	2	15.50	0	0.00	15.55	2	7,458	0.03%
2022/09/26	1	16.20	0	0.00	15.50	1	7,436	0.01%
2022/09/23	1	16.85	0	0.00	16.90	1	7,417	0.01%
2022/09/22	7	17.04	0	0.00	17.20	7	7,397	0.09%
2022/09/16	10	17.30	0	0.00	17.10	10	7,662	0.13%
2022/09/12	0	0.00	1	18.45	18.50	-1	7,893	-0.01%
2022/09/07	0	0.00	1	17.80	17.85	-1	7,934	-0.01%
2022/09/06	36	18.33	1	19.35	18.45	35	7,859	0.45%
2022/09/05	2	19.78	1	19.70	19.50	1	7,643	0.01%
2022/09/02	0	0.00	1	18.80	18.40	-1	7,185	-0.01%
2022/09/01	1	18.15	1	18.55	18.20	0	7,140	0.00%
2022/08/31	1	19.10	0	0.00	18.90	1	7,109	0.01%
2022/08/30	0	0.00	0.1	18.60	18.60	-0.1	6,869	0.00%
2022/08/29	1	18.45	38	19.21	18.45	-37	6,770	-0.55%
2022/08/26	0	0.00	1	18.55	18.20	-1	6,428	-0.02%
2022/08/25	1	18.30	2	18.50	18.45	-1	6,337	-0.02%
2022/08/24	0	0.00	2	18.70	18.40	-2	6,248	-0.03%
2022/08/23	7	18.76	8	18.43	17.65	-1	6,027	-0.02%
2022/08/19	2	17.65	0	0.00	17.65	2	5,565	0.04%
2022/08/17	2	17.95	0	0.00	17.70	2	5,437	0.04%
2022/08/08	1	16.75	0	0.00	16.65	1	5,110	0.02%
2022/08/05	1	17.05	1	17.15	17.00	0	5,073	0.00%
2022/08/03	1	18.55	6	17.92	17.30	-5	4,982	-0.10%
2022/08/02	10	18.09	6	18.18	17.95	4	4,902	0.08%
2022/07/29	5	19.10	1	19.10	19.25	4	4,773	0.08%
2022/07/28	7	19.26	1	19.25	19.05	6	4,689	0.13%
2022/07/27	59	19.79	38	20.39	19.40	21	4,539	0.46%
2022/07/26	22	20.34	44	20.35	20.90	-22	4,071	-0.54%
2022/07/25	15	19.63	0	0.00	19.15	15	3,350	0.45%
2022/07/15	0	0.00	2	16.80	16.60	-2	3,178	-0.06%
2022/07/13	1	17.35	10	17.25	17.10	-9	3,393	-0.27%
2022/07/12	10	17.15	0	0.00	17.30	10	3,427	0.29%
2022/07/11	0	0.00	1	16.80	17.25	-1	3,383	-0.03%
2022/07/08	2	17.08	1	16.80	17.10	1	3,356	0.03%
2022/07/07	1	16.20	6	16.24	16.75	-5	3,292	-0.15%
2022/07/06	11	16.71	25	16.71	16.35	-14	3,257	-0.43%
2022/07/04	6	15.55	0	0.00	15.65	6	3,177	0.19%
2022/07/01	6	16.70	2	16.80	15.75	4	3,173	0.13%
2022/06/30	3	17.20	0	0.00	17.00	3	3,141	0.10%
2022/06/29	5	17.80	0	0.00	17.80	5	3,095	0.16%
2022/06/27	2	18.38	0	0.00	17.95	2	2,980	0.07%
2022/06/22	0	0.00	5	17.60	17.65	-5	2,907	-0.17%
2022/06/21	2	16.65	0	0.00	17.00	2	2,837	0.07%
2022/06/20	10	17.75	7	16.95	16.60	3	2,826	0.11%
2022/06/14	0	0.00	2	15.70	15.95	-2	2,736	-0.07%
2022/06/09	10	16.75	10	16.70	16.80	0	2,786	0.00%
2022/05/23	0	0.00	5	15.60	15.65	-5	3,087	-0.16%
2022/04/27	2	17.55	0	0.00	17.30	2	3,481	0.06%
2022/04/25	0	0.00	5	18.38	18.05	-5	3,386	-0.15%
2022/04/22	4	18.81	4	19.05	18.85	0	3,238	0.00%
2022/04/21	15	19.37	10	19.60	19.40	5	3,139	0.16%
2022/04/20	2	18.45	2	18.13	18.40	0	2,888	0.00%
2022/04/19	0	0.00	1	18.10	17.85	-1	2,750	-0.04%
2022/04/15	3	16.67	0	0.00	16.50	3	2,592	0.12%
2022/04/14	0.1	16.50	0	0.00	16.60	0.1	2,580	0.00%
2022/03/23	1	18.25	0	0.00	18.25	1	2,168	0.05%
2022/03/18	1	17.50	0	0.00	18.30	1	2,101	0.05%
2022/03/17	0	0.00	1	17.50	17.25	-1	2,009	-0.05%
2022/03/16	1	16.70	2	16.70	16.50	-1	1,944	-0.05%
2022/03/15	7	16.97	7	16.97	16.40	0	1,920	0.00%
2022/03/11	10	16.00	0	0.00	15.90	10	1,839	0.54%
2022/03/10	5	16.35	0	0.00	16.30	5	1,831	0.27%
2022/03/08	3	16.15	3	16.30	16.00	0	1,831	0.00%
2022/03/03	6	17.18	0	0.00	17.05	6	1,829	0.33%
2022/03/02	0	0.00	3	17.25	17.15	-3	1,833	-0.16%
2022/02/25	17	16.05	17	16.15	16.95	0	1,813	0.00%
2022/02/24	0	0.00	74	16.16	15.85	-74	1,764	-4.19%
2022/02/22	0	0.00	2	17.25	16.95	-2	1,702	-0.12%
2022/02/21	0	0.00	3	16.50	17.10	-3	1,488	-0.20%
2022/02/16	2	15.43	0	0.00	15.50	2	1,343	0.15%
2022/02/15	2	15.60	0	0.00	15.45	2	1,345	0.15%
2022/02/11	0	0.00	10	15.00	15.25	-10	1,320	-0.76%
2022/02/10	5	15.11	19	15.00	15.00	-14	1,300	-1.08%
2022/02/08	9	15.00	44	15.00	15.00	-35	1,275	-2.74%
2022/01/26	5	13.24	0	0.00	13.25	5	1,183	0.42%
2022/01/25	3	13.38	0	0.00	13.20	3	1,179	0.25%
2022/01/24	9	13.80	8	13.80	13.80	1	1,149	0.09%
2022/01/21	3	14.20	15	14.20	14.10	-12	1,140	-1.05%
2022/01/20	3	14.27	0	0.00	14.35	3	1,142	0.26%
2022/01/19	2	14.40	0	0.00	14.30	2	1,143	0.17%
2022/01/17	2	14.45	2	14.45	14.55	0	1,133	0.00%
2022/01/13	1	14.75	0	0.00	14.75	1	1,137	0.09%
2022/01/12	1	14.85	0	0.00	14.85	1	1,132	0.09%
2022/01/11	2	15.30	0	0.00	15.00	2	1,127	0.18%
2022/01/07	5	15.72	0	0.00	15.75	5	1,110	0.45%
2022/01/06	11	15.43	0	0.00	15.65	11	1,104	1.00%
2022/01/04	4	15.50	0	0.00	15.50	4	1,100	0.36%
2021/12/30	1	15.30	0	0.00	15.40	1	1,102	0.09%
2021/12/27	1	15.40	0	0.00	15.40	1	1,129	0.09%
2021/12/24	1	15.65	0	0.00	15.40	1	1,139	0.09%
2021/12/23	2	15.65	0	0.00	15.60	2	1,132	0.18%
2021/12/13	3	15.57	0	0.00	15.60	3	1,027	0.29%
2021/12/03	0	0.00	3	15.05	15.35	-3	1,044	-0.29%
2021/12/02	2	14.85	0	0.00	14.80	2	1,018	0.20%
2021/11/26	4	14.65	27	14.46	14.70	-23	976	-2.36%
2021/11/25	21	14.42	0	0.00	14.45	21	957	2.19%
2021/11/24	17	14.37	0	0.00	14.25	17	928	1.83%
2021/11/23	0	0.00	72	14.65	14.60	-72	892	-8.07%
2021/11/22	2	14.95	0	0.00	14.80	2	883	0.23%
2021/11/19	1	15.00	0	0.00	14.95	1	870	0.11%
2021/11/18	3	15.00	0	0.00	15.00	3	879	0.34%
2021/11/17	2	15.15	0	0.00	15.05	2	875	0.23%
2021/11/12	1	15.10	0	0.00	15.00	1	934	0.11%
2021/11/09	3	15.68	0	0.00	15.60	3	928	0.32%
2021/11/08	2	15.83	0	0.00	15.75	2	927	0.22%
2021/11/05	7	15.81	0	0.00	15.70	7	936	0.75%
2021/11/03	1	15.80	0	0.00	15.90	1	942	0.11%
2021/11/02	3	15.80	0	0.00	15.75	3	952	0.31%
2021/11/01	1	15.85	0	0.00	15.80	1	952	0.11%
2021/10/29	19	16.06	0	0.00	15.95	19	954	1.99%
2021/10/25	3	15.60	0	0.00	15.60	3	964	0.31%
2021/10/22	7	15.77	20	16.05	15.75	-13	969	-1.34%
2021/10/20	1	15.70	0	0.00	15.85	1	979	0.10%
2021/10/19	3	15.80	0	0.00	15.80	3	980	0.31%
2021/10/18	6	15.85	0	0.00	15.75	6	987	0.61%
2021/10/15	4	16.03	0	0.00	15.95	4	1,005	0.40%
2021/10/14	1	15.80	0	0.00	15.95	1	1,025	0.10%
2021/10/07	4	16.08	2	16.15	16.00	2	1,038	0.19%
2021/10/06	5	15.85	5	15.95	15.95	0	1,075	0.00%
2021/10/05	35	15.58	40	15.87	16.10	-5	1,106	-0.45%
2021/10/04	5	16.85	0	0.00	16.50	5	1,229	0.41%
2021/10/01	1	17.10	1	17.15	16.90	0	1,293	0.00%
2021/09/29	16	17.19	21	17.20	17.10	-5	1,338	-0.37%
2021/09/28	2	17.65	0	0.00	17.45	2	1,345	0.15%
2021/09/23	1	16.90	0	0.00	17.20	1	1,389	0.07%
2021/09/17	2	17.05	0	0.00	17.30	2	1,409	0.14%
2021/09/15	1	17.15	0	0.00	17.20	1	1,448	0.07%
2021/09/14	2	17.35	0	0.00	17.20	2	1,495	0.13%
2021/09/13	2	17.33	0	0.00	17.30	2	1,512	0.13%
2021/09/10	3	17.20	0	0.00	17.15	3	1,547	0.19%
2021/09/09	2	17.30	0	0.00	17.30	2	1,548	0.13%
2021/09/06	1	17.55	0	0.00	17.40	1	1,548	0.06%
2021/08/30	1	17.10	0	0.00	17.20	1	1,587	0.06%
2021/08/27	2	17.28	2	17.35	17.15	0	1,592	0.00%
2021/08/26	4	17.25	0	0.00	17.25	4	1,602	0.25%
2021/08/24	1	17.20	0	0.00	17.00	1	1,626	0.06%
2021/08/23	3	17.45	0	0.00	17.30	3	1,640	0.18%
2021/08/20	4	17.19	4	17.30	17.20	0	1,643	0.00%
2021/08/19	3	18.25	2	18.00	17.60	1	1,639	0.06%
2021/08/18	2	18.03	1	18.10	18.80	1	1,602	0.06%
2021/08/16	8	18.89	0	0.00	19.05	8	1,594	0.50%
2021/08/12	2	18.30	0	0.00	18.45	2	1,594	0.13%
2021/08/11	5	18.59	10	18.35	18.25	-5	1,623	-0.31%
2021/08/10	5	18.55	0	0.00	18.55	5	1,643	0.30%
2021/08/09	10	18.85	0	0.00	18.75	10	1,687	0.59%
2021/07/19	11	19.10	0	0.00	19.10	11	2,238	0.49%
2021/07/15	0	0.00	3	19.30	19.30	-3	2,491	-0.12%
2021/07/13	1	19.65	0	0.00	19.05	1	2,517	0.04%
2021/07/08	0	0.00	70	21.55	21.55	-70	2,415	-2.90%
2021/07/06	0	0.00	3	19.00	18.95	-3	2,441	-0.12%
2021/07/05	2	18.75	0	0.00	18.75	2	2,475	0.08%
2021/07/02	2	18.73	0	0.00	18.65	2	2,554	0.08%
2021/06/30	3	18.93	0	0.00	18.95	3	2,621	0.11%
2021/06/28	2	19.00	0	0.00	19.20	2	2,897	0.07%
2021/06/25	6	19.33	0	0.00	19.15	6	2,986	0.20%
2021/06/24	8	19.66	0	0.00	19.55	8	3,120	0.26%
2021/06/23	0	0.00	11	20.64	20.10	-11	3,246	-0.34%
2021/06/22	1	18.90	0	0.00	18.90	1	3,472	0.03%
2021/06/16	1	19.65	1	19.85	19.75	0	3,608	0.00%
2021/06/15	3	20.25	3	20.25	19.95	0	3,612	0.00%
2021/06/10	7	20.24	3	20.30	20.30	4	3,593	0.11%
2021/06/07	2	20.80	2	20.75	20.65	0	3,571	0.00%
2021/06/03	3	21.15	3	21.10	21.15	0	3,615	0.00%
2021/06/01	7	21.40	2	21.40	21.65	5	3,612	0.14%
2021/05/31	2	21.90	0	0.00	21.75	2	3,611	0.06%
2021/05/25	0	0.00	19	21.37	21.10	-19	3,601	-0.53%
2021/05/20	11	21.12	16	21.33	20.60	-5	3,678	-0.14%
2021/05/17	13	19.23	13	19.79	19.15	0	3,662	0.00%
2021/05/14	30	21.55	10	22.00	20.80	20	3,637	0.55%
2021/05/13	0	0.00	14	21.66	21.20	-14	3,607	-0.39%
2021/05/12	16	22.61	18	23.24	21.55	-2	3,569	-0.06%
2021/05/10	0	0.00	20	23.95	24.20	-20	3,485	-0.57%
2021/05/06	16	20.66	20	20.75	20.60	-4	3,382	-0.12%
2021/05/04	3	21.90	2	23.20	21.40	1	3,340	0.03%
2021/05/03	5	23.15	0	0.00	22.70	5	3,289	0.15%
2021/04/29	5	23.35	0	0.00	23.05	5	3,298	0.15%
2021/04/23	2	23.60	0	0.00	23.60	2	3,255	0.06%
2021/04/22	30	25.10	20	25.50	23.70	10	3,296	0.30%
2021/04/21	18	24.21	21	24.07	25.55	-3	3,203	-0.09%
2021/04/20	0	0.00	3	24.00	23.85	-3	3,072	-0.10%
2021/04/19	20	23.76	0	0.00	23.75	20	3,067	0.65%
2021/04/14	5	22.90	5	23.30	23.50	0	3,029	0.00%
2021/04/12	22	23.83	22	24.14	24.00	0	3,000	0.00%
2021/04/08	3	22.80	0	0.00	22.60	3	2,978	0.10%
2021/04/06	0	0.00	10	23.95	23.70	-10	2,931	-0.34%
2021/04/01	5	23.70	5	23.90	23.70	0	2,934	0.00%
2021/03/31	40	26.07	40	26.60	25.30	0	2,833	0.00%
2021/03/29	0	0.00	3	24.20	25.00	-3	2,579	-0.12%
2021/03/26	13	23.85	0	0.00	23.60	13	2,463	0.53%
2021/03/25	0	0.00	16	23.47	24.35	-16	2,326	-0.69%
2021/03/24	0	0.00	37	22.73	22.80	-37	2,060	-1.80%
2021/03/18	1	20.35	0	0.00	20.60	1	1,926	0.05%
2021/03/15	10	20.15	0	0.00	20.05	10	1,966	0.51%
2021/03/09	10	20.75	0	0.00	20.60	10	2,019	0.50%
2021/03/04	0	0.00	5	19.35	19.10	-5	1,999	-0.25%
2021/03/03	5	19.10	0	0.00	19.10	5	2,013	0.25%
2021/02/24	5	19.70	5	19.80	19.70	0	2,012	0.00%
2021/02/23	0	0.00	2	20.20	20.00	-2	2,006	-0.10%
2021/02/22	2	20.45	6	20.18	20.75	-4	1,986	-0.20%
2021/02/19	11	18.94	5	19.00	19.70	6	1,973	0.30%
2021/01/28	2	18.40	2	18.50	17.90	0	1,980	0.00%
2021/01/21	7	18.23	0	0.00	18.05	7	2,210	0.32%
2021/01/18	0	0.00	10	19.85	20.10	-10	2,267	-0.44%
2021/01/15	10	19.73	31	19.88	19.30	-21	2,369	-0.89%
2021/01/14	15	20.77	0	0.00	20.45	15	2,323	0.65%
2021/01/13	9	21.28	0	0.00	21.05	9	2,319	0.39%
2021/01/11	0	0.00	10	21.15	21.10	-10	2,513	-0.40%
2021/01/07	8	21.33	0	0.00	21.00	8	2,510	0.32%
2021/01/06	7	21.63	0	0.00	21.35	7	2,494	0.28%
2021/01/05	5	22.10	0	0.00	22.10	5	2,472	0.20%
2021/01/04	3	22.40	0	0.00	22.35	3	2,468	0.12%
2020/12/31	10	23.14	10	23.70	22.85	0	2,473	0.00%
2020/12/30	17	22.65	5	23.45	23.50	12	2,466	0.49%
2020/12/29	0	0.00	5	23.35	23.30	-5	2,580	-0.19%
2020/12/22	17	22.14	15	22.33	22.80	2	2,574	0.08%
2020/12/18	3	22.65	1	22.65	22.60	2	2,573	0.08%
2020/12/14	0	0.00	6	22.87	22.75	-6	2,554	-0.23%
2020/12/11	2	22.83	0	0.00	22.75	2	2,547	0.08%
2020/12/09	5	22.20	2	22.23	22.10	3	2,520	0.12%
2020/12/08	0	0.00	10	22.43	22.30	-10	2,526	-0.40%
2020/12/07	5	22.05	0	0.00	22.05	5	2,524	0.20%
2020/12/01	0	0.00	1	22.90	22.75	-1	2,603	-0.04%
2020/11/30	25	23.20	0	0.00	22.75	25	2,650	0.94%
2020/11/25	0	0.00	11	22.94	22.85	-11	2,705	-0.41%
2020/11/24	10	22.75	0	0.00	22.55	10	2,712	0.37%
2020/11/23	4	23.10	15	23.00	22.90	-11	2,733	-0.40%
2020/11/19	3	23.10	0	0.00	23.00	3	2,814	0.11%
2020/11/18	3	23.40	0	0.00	23.40	3	2,860	0.10%
2020/11/17	0	0.00	20	23.33	23.35	-20	3,059	-0.65%
2020/11/12	5	22.02	0	0.00	22.00	5	3,910	0.13%
2020/11/11	3	22.60	0	0.00	22.40	3	3,941	0.08%
2020/11/10	2	22.95	3	23.15	22.90	-1	3,996	-0.03%
2020/11/09	10	23.00	0	0.00	22.85	10	4,073	0.25%
2020/11/05	3	23.30	0	0.00	23.20	3	4,358	0.07%
2020/11/04	2	23.50	0	0.00	23.15	2	4,421	0.05%
2020/11/02	12	24.05	10	23.85	23.80	2	4,607	0.04%
2020/10/30	0	0.00	2	24.60	24.80	-2	4,710	-0.04%
2020/10/23	0	0.00	6	24.18	24.70	-6	5,776	-0.10%
2020/10/20	6	23.65	0	0.00	23.80	6	5,820	0.10%
2020/10/12	0	0.00	7	23.20	23.00	-7	6,681	-0.10%
2020/10/08	2	24.10	0	0.00	23.95	2	7,803	0.03%
2020/10/07	0	0.00	5	24.20	23.65	-5	8,400	-0.06%
2020/10/06	5	24.35	3	25.28	24.35	2	9,548	0.02%
2020/10/05	0	0.00	15	24.00	24.00	-15	10,505	-0.14%
2020/09/30	0	0.00	5	21.50	21.85	-5	10,904	-0.05%
2020/09/28	2	21.15	0	0.00	21.20	2	11,169	0.02%
2020/09/25	21	22.30	20	22.50	21.15	1	11,282	0.01%
2020/09/24	4	21.80	0	0.00	21.80	4	11,315	0.04%
2020/09/23	22	21.45	0	0.00	21.45	22	11,369	0.19%
2020/09/22	0	0.00	20	21.55	21.55	-20	11,469	-0.17%
2020/09/21	10	21.93	14	22.00	21.80	-4	11,538	-0.03%
2020/09/18	28	21.85	0	0.00	22.05	28	11,621	0.24%
2020/09/17	10	21.75	25	21.90	21.75	-15	11,804	-0.13%
2020/09/16	22	21.89	4	21.80	21.75	18	12,210	0.15%
2020/09/14	0	0.00	1	21.40	21.50	-1	13,985	-0.01%
2020/09/11	15	21.53	0	0.00	21.40	15	14,082	0.11%
2020/09/10	4	21.95	0	0.00	21.80	4	14,376	0.03%
2020/09/08	0	0.00	4	22.26	22.50	-4	14,665	-0.03%
2020/09/07	7	21.56	5	21.50	21.35	2	14,724	0.01%
2020/09/04	0	0.00	20	21.98	21.90	-20	14,866	-0.13%
2020/09/03	17	21.84	10	22.10	21.55	7	15,158	0.05%
2020/09/02	2	22.40	5	23.00	22.25	-3	15,125	-0.02%
2020/09/01	13	23.10	0	0.00	22.85	13	15,191	0.09%
2020/08/31	20	23.43	0	0.00	23.35	20	15,166	0.13%
2020/08/28	2	23.60	0	0.00	23.70	2	15,175	0.01%
2020/08/27	27	23.70	37	23.66	23.55	-10	15,166	-0.07%
2020/08/26	2	23.75	12	24.02	23.90	-10	15,167	-0.07%
2020/08/25	10	23.80	2	24.00	23.75	8	15,162	0.05%
2020/08/24	0	0.00	20	24.70	24.65	-20	15,135	-0.13%
2020/08/21	23	24.66	54	24.37	25.05	-31	15,126	-0.20%
2020/08/20	11	25.46	11	24.37	23.95	0	14,956	0.00%
2020/08/19	27	24.45	7	24.94	25.60	20	14,504	0.14%
2020/08/18	2	23.68	4	23.35	23.30	-2	14,259	-0.01%
2020/08/17	51	23.47	5	23.43	23.30	46	14,246	0.32%
2020/08/14	6	23.80	34	23.70	23.75	-28	14,225	-0.20%
2020/08/13	54	24.10	21	24.38	23.55	33	14,202	0.23%
2020/08/12	43	23.95	47	24.31	24.25	-4	14,262	-0.03%
2020/08/11	15	23.53	30	23.92	23.35	-15	14,369	-0.10%
2020/08/10	12	23.82	7	23.95	23.90	5	14,319	0.03%
2020/08/07	5	23.70	0	0.00	23.55	5	14,327	0.03%
2020/08/05	47	25.12	50	25.13	25.10	-3	14,281	-0.02%
2020/08/04	10	24.92	25	25.35	24.70	-15	14,137	-0.11%
2020/08/03	96	25.41	176	25.74	25.20	-80	14,005	-0.57%	大賣/
2020/07/31	210	24.60	188	24.52	25.35	22	13,740	0.16%	大買/大賣/
2020/07/29	1	21.00	0	0.00	21.75	1	13,139	0.01%
2020/07/28	0	0.00	2	19.80	19.80	-2	13,126	-0.02%
2020/07/23	2	24.10	21	24.93	24.85	-19	13,010	-0.15%
2020/07/22	3	25.20	0	0.00	25.20	3	13,056	0.02%
2020/07/17	0	0.00	9	28.70	27.95	-9	12,923	-0.07%
2020/07/16	100	33.33	91	33.02	31.05	9	12,929	0.07%
2020/07/15	52	33.42	48	33.34	33.75	4	12,257	0.03%
2020/07/14	64	33.13	45	32.73	31.75	19	11,147	0.17%
2020/07/13	326	37.29	344	37.51	35.25	-18	10,522	-0.17%	大買/大賣/
2020/07/10	264	33.73	407	34.09	35.40	-143	9,340	-1.53%	大買/大賣/鉅額交易
2020/07/09	21	31.70	22	32.20	32.20	-1	8,246	-0.01%
2020/07/08	0	0.00	20	29.30	29.30	-20	7,798	-0.26%
2020/07/07	0	0.00	4	26.40	26.65	-4	7,591	-0.05%
2020/07/06	27	26.70	2	26.75	27.35	25	7,501	0.33%
2020/07/03	2	26.00	29	26.27	26.15	-27	7,373	-0.37%
2020/07/02	16	26.42	9	26.65	26.15	7	7,292	0.10%
2020/07/01	0	0.00	9	26.14	26.55	-9	7,188	-0.13%
2020/06/30	6	24.80	0	0.00	24.95	6	7,078	0.08%
2020/06/29	3	26.05	1	25.70	25.60	2	7,016	0.03%
2020/06/24	8	25.73	18	24.31	24.60	-10	6,931	-0.14%
2020/06/23	48	28.21	66	28.04	26.90	-18	6,737	-0.27%
2020/06/22	99	28.59	176	28.66	27.90	-77	6,353	-1.21%	大賣/
2020/06/19	78	25.99	115	26.43	27.50	-37	5,640	-0.66%	大賣/
2020/06/18	2	25.00	20.4	25.00	25.00	-18.4	4,572	-0.40%
2020/06/17	2	21.78	42	22.55	22.75	-40	4,475	-0.89%
2020/06/16	16	21.30	0	0.00	20.70	16	4,189	0.38%
2020/06/15	1	20.25	1	20.60	19.85	0	4,010	0.00%
2020/06/11	5	20.19	2	20.25	19.40	3	3,933	0.08%
2020/06/10	8	19.95	59	20.66	20.70	-51	3,854	-1.32%
2020/06/08	0	0.00	1	19.25	18.80	-1	3,644	-0.03%
2020/06/02	0	0.00	5	17.80	17.80	-5	3,981	-0.13%
2020/06/01	15	18.10	10	18.20	18.00	5	3,954	0.13%
2020/05/28	0	0.00	5	19.45	18.75	-5	3,922	-0.13%
2020/05/27	6	18.60	0	0.00	18.60	6	3,924	0.15%
2020/05/26	0	0.00	6	19.45	19.40	-6	3,902	-0.15%
2020/05/22	2	18.65	0	0.00	18.70	2	3,830	0.05%
2020/05/19	8	19.16	5	18.78	19.25	3	3,822	0.08%
2020/05/18	0	0.00	20	18.10	18.80	-20	3,680	-0.54%
2020/05/14	1	17.60	0	0.00	16.75	1	3,366	0.03%
2020/05/13	2	17.20	20	17.55	17.60	-18	3,362	-0.54%
2020/05/12	0	0.00	1	16.85	16.60	-1	3,288	-0.03%
2020/05/08	1	16.60	4	16.79	16.35	-3	3,306	-0.09%
2020/05/07	3	17.15	0	0.00	17.10	3	3,332	0.09%
2020/05/06	0	0.00	15	16.10	15.85	-15	3,404	-0.44%
2020/04/28	0	0.00	40	14.26	14.25	-40	4,476	-0.89%
2020/04/27	0	0.00	9	14.70	14.70	-9	4,633	-0.19%
2020/04/20	0	0.00	10	14.30	14.30	-10	4,503	-0.22%
2020/04/17	0	0.00	8	13.50	13.00	-8	4,417	-0.18%
2020/04/14	0	0.00	5	13.55	13.40	-5	4,457	-0.11%
2020/03/31	0	0.00	5	11.40	11.35	-5	4,480	-0.11%
2020/03/25	0	0.00	4	10.49	9.09	-4	4,431	-0.09%
2020/03/23	1	10.95	0	0.00	10.95	1	4,422	0.02%
2020/03/20	11	11.72	20	12.42	12.15	-9	4,418	-0.20%
2020/03/19	1	11.95	0	0.00	11.95	1	4,388	0.02%
2020/03/18	10	13.55	0	0.00	13.25	10	4,386	0.23%
2020/03/17	64	13.36	15	13.45	13.20	49	4,355	1.12%
2020/03/16	2	14.70	10	16.20	14.65	-8	4,241	-0.19%
2020/03/13	11	16.25	0	0.00	16.20	11	4,158	0.26%
2020/03/12	40	18.21	0	0.00	18.00	40	4,131	0.97%
2020/03/11	5	20.29	0	0.00	20.00	5	4,043	0.12%
2020/03/10	23	20.83	0	0.00	20.60	23	4,061	0.57%
2020/03/09	10	22.60	7	23.19	21.85	3	4,031	0.07%
2020/03/04	1	21.05	0	0.00	20.95	1	3,875	0.03%
2020/02/27	5	20.80	0	0.00	20.50	5	3,945	0.13%
2020/02/25	2	21.35	0	0.00	21.25	2	3,966	0.05%
2020/02/18	2	20.85	0	0.00	20.85	2	3,966	0.05%
2020/02/14	6	20.85	2	21.10	20.80	4	4,005	0.10%
2020/02/13	17	21.67	0	0.00	21.50	17	3,985	0.43%
2020/02/12	2	22.60	14	22.32	22.25	-12	3,948	-0.30%
2020/02/11	20	22.20	2	22.35	22.15	18	3,925	0.46%
2020/02/10	6	22.43	0	0.00	22.45	6	4,047	0.15%
2020/02/07	0	0.00	11	23.38	23.05	-11	3,982	-0.28%
2020/02/06	16	22.44	0	0.00	22.45	16	3,923	0.41%
2020/02/05	32	24.21	20	23.52	24.00	12	3,849	0.31%
2020/02/04	10	21.50	32	21.71	22.30	-22	3,250	-0.68%
2020/02/03	0	0.00	5	21.50	21.75	-5	3,116	-0.16%
2020/01/31	13	21.33	14	21.47	21.55	-1	3,014	-0.03%
2020/01/30	3	22.25	163	22.25	22.25	-160	2,933	-5.45%	大賣/鉅額交易
2020/01/20	0	0.00	5	19.80	20.25	-5	2,744	-0.18%
2020/01/16	15	19.65	0	0.00	19.50	15	2,687	0.56%
2020/01/15	47	19.68	0	0.00	19.60	47	2,675	1.76%
2020/01/07	0	0.00	10	18.50	18.50	-10	2,509	-0.40%
2020/01/06	0	0.00	6	18.75	18.80	-6	2,507	-0.24%
2020/01/03	1	18.55	0	0.00	18.65	1	2,494	0.04%
2019/12/31	1	18.40	0	0.00	18.40	1	2,459	0.04%
2019/12/30	1	18.30	0	0.00	18.30	1	2,453	0.04%
2019/12/27	5	18.40	0	0.00	18.20	5	2,452	0.20%
2019/12/26	1	18.45	0	0.00	18.45	1	2,446	0.04%
2019/12/20	1	18.80	0	0.00	18.80	1	2,453	0.04%
2019/12/19	0	0.00	5	18.30	18.35	-5	2,453	-0.20%
2019/12/18	6	18.10	0	0.00	18.15	6	2,499	0.24%
2019/12/06	5	19.20	0	0.00	19.25	5	2,400	0.21%
2019/12/05	1	20.00	15	19.45	19.30	-14	2,450	-0.57%
2019/12/04	0	0.00	5	19.75	19.70	-5	2,392	-0.21%
2019/12/03	3	19.95	0	0.00	20.00	3	2,334	0.13%
2019/12/02	1	20.50	5	20.15	20.10	-4	2,293	-0.17%
2019/11/29	5	21.37	7	21.59	21.35	-2	2,225	-0.09%
2019/11/28	0	0.00	1	20.55	20.50	-1	2,108	-0.05%
2019/11/27	1	20.30	0	0.00	20.15	1	2,044	0.05%
2019/11/22	0	0.00	1	22.55	22.05	-1	1,884	-0.05%
2019/11/21	8	22.24	0	0.00	22.10	8	1,828	0.44%
2019/11/20	1	21.45	0	0.00	21.30	1	1,739	0.06%
2019/11/19	2	20.83	1	21.00	21.10	1	1,739	0.06%
2019/11/15	2	21.75	1	21.75	21.70	1	1,669	0.06%
2019/11/14	3	21.90	0	0.00	21.80	3	1,648	0.18%
2019/11/11	4	22.26	1	22.10	22.10	3	1,531	0.20%
2019/11/07	29	23.04	28	22.28	22.10	1	1,465	0.07%
2019/11/06	1	21.70	0	0.00	21.95	1	1,289	0.08%
2019/11/05	3	22.53	0	0.00	22.25	3	1,238	0.24%
2019/11/04	12	21.87	13	22.18	22.25	-1	1,123	-0.09%
2019/11/01	0	0.00	5	19.40	20.60	-5	960	-0.52%
2019/10/25	3	17.80	0	0.00	17.85	3	769	0.39%
2019/10/24	0	0.00	2	17.80	17.80	-2	770	-0.26%
2019/10/23	5	17.85	0	0.00	17.80	5	767	0.65%
2019/10/17	4	17.56	0	0.00	17.40	4	719	0.56%
2019/10/16	5	17.15	5	17.25	17.35	0	712	0.00%
2019/09/27	2	17.58	0	0.00	17.30	2	750	0.27%
2019/09/25	2	17.95	0	0.00	17.85	2	750	0.27%
2019/09/24	2	18.00	0	0.00	18.00	2	758	0.26%
2019/09/23	3	17.95	0	0.00	18.10	3	748	0.40%
2019/09/20	0	0.00	5	17.45	17.45	-5	705	-0.71%
2019/09/19	3	17.40	0	0.00	17.40	3	704	0.43%
2019/09/17	1	17.40	0	0.00	17.40	1	725	0.14%
2019/09/10	2	17.50	0	0.00	17.50	2	724	0.28%
2019/09/09	5	17.20	10	17.65	17.65	-5	715	-0.70%
2019/09/03	15	17.20	0	0.00	17.15	15	628	2.39%
2019/09/02	5	16.90	20	17.28	17.40	-15	641	-2.34%
2019/08/30	12	17.00	0	0.00	17.00	12	612	1.96%
2019/08/22	0	0.00	5	17.25	17.45	-5	619	-0.81%
2019/08/21	9	16.88	5	17.05	16.85	4	586	0.68%
2019/08/20	5	16.95	0	0.00	17.00	5	583	0.86%
2019/08/08	2	16.30	3	16.35	16.30	-1	560	-0.18%
2019/08/07	6	16.22	5	16.25	16.30	1	569	0.18%
2019/08/06	0	0.00	1	16.25	16.20	-1	576	-0.17%
2019/08/05	1	16.50	0	0.00	16.50	1	579	0.17%
2019/08/02	4	16.81	0	0.00	16.75	4	582	0.69%
2019/08/01	2	17.00	0	0.00	17.00	2	589	0.34%
2019/07/31	3	17.00	0	0.00	17.00	3	589	0.51%
2019/07/30	2	16.95	0	0.00	16.95	2	590	0.34%
2019/07/24	5	17.28	0	0.00	17.25	5	600	0.83%
2019/07/10	0	0.00	1	17.55	17.55	-1	723	-0.14%
2019/07/09	0	0.00	1	17.55	17.50	-1	746	-0.13%
2019/07/04	5	17.30	0	0.00	17.35	5	871	0.57%
2019/07/03	0	0.00	1	17.45	17.40	-1	892	-0.11%
2019/06/26	0	0.00	3	16.87	16.80	-3	870	-0.34%
2019/06/25	3	16.75	0	0.00	17.05	3	893	0.34%
2019/06/21	5	16.45	0	0.00	16.40	5	871	0.57%
2019/06/20	8	16.40	5	16.45	16.50	3	872	0.34%
2019/06/19	5	16.50	0	0.00	16.45	5	878	0.57%
2019/05/28	2	15.90	0	0.00	16.65	2	934	0.21%
2019/05/21	3	15.82	0	0.00	15.90	3	935	0.32%
2019/05/20	2	15.80	0	0.00	15.55	2	932	0.21%
2019/05/13	14	16.44	0	0.00	16.30	14	948	1.48%
2019/05/07	0	0.00	7	17.65	17.65	-7	930	-0.75%
2019/05/06	0	0.00	2	17.65	17.65	-2	929	-0.22%
2019/04/29	2	17.75	0	0.00	17.65	2	916	0.22%
2019/04/11	3	18.13	0	0.00	18.20	3	763	0.39%
2019/04/10	5	18.44	0	0.00	18.20	5	733	0.68%
2019/04/09	5	17.25	50	17.40	17.75	-45	620	-7.26%
2019/04/01	10	17.35	0	0.00	17.20	10	593	1.69%
2019/03/29	3	17.35	0	0.00	17.55	3	580	0.52%
2019/03/26	5	17.40	0	0.00	17.35	5	565	0.88%
2019/03/15	0	0.00	2	17.40	17.40	-2	589	-0.34%
2019/03/12	0	0.00	101	17.05	17.25	-101	631	-15.99%	大賣/鉅額交易
2019/03/11	5	16.90	0	0.00	16.95	5	642	0.78%
2019/02/27	5	17.25	0	0.00	17.30	5	715	0.70%
2019/02/26	5	17.25	0	0.00	17.35	5	722	0.69%
2019/02/25	6	17.31	0	0.00	17.30	6	745	0.80%
2019/02/22	5	17.30	0	0.00	17.35	5	746	0.67%
2019/02/20	5	17.75	0	0.00	17.45	5	747	0.67%
2019/02/12	5	17.40	0	0.00	17.50	5	684	0.73%
2019/01/28	5	17.15	0	0.00	17.30	5	736	0.68%
2019/01/25	0	0.00	2	17.35	17.30	-2	740	-0.27%
2019/01/18	5	17.25	0	0.00	17.30	5	767	0.65%
2019/01/11	0	0.00	25	17.85	17.75	-25	800	-3.12%
2018/12/06	0	0.00	2	17.60	17.35	-2	917	-0.22%
2018/12/03	5	16.85	0	0.00	17.10	5	865	0.58%
2018/10/26	5	16.55	0	0.00	16.20	5	684	0.73%
2018/10/22	11	17.73	0	0.00	17.85	11	735	1.50%
2018/10/18	0	0.00	18	18.50	18.20	-18	728	-2.47%
2018/10/17	0	0.00	1	18.15	18.15	-1	651	-0.15%
2018/10/12	10	15.90	2	16.65	16.55	8	630	1.27%
2018/10/11	8	17.60	0	0.00	17.35	8	619	1.29%
2018/10/08	5	19.80	0	0.00	19.85	5	596	0.84%
2018/08/30	3	19.85	0	0.00	19.95	3	711	0.42%
2018/08/20	0	0.00	0.9	19.60	19.75	-0.9	797	-0.12%
2018/08/16	0.6	20.00	0	0.00	19.85	0.6	809	0.08%
2018/08/15	3	20.00	0	0.00	19.95	3	813	0.37%
2018/08/14	6	19.90	0	0.00	20.10	6	823	0.73%
2018/08/06	0	0.00	1	21.55	21.65	-1	888	-0.11%
2018/07/26	1	21.20	0	0.00	21.10	1	946	0.11%
2018/07/10	5	19.80	0	0.00	19.95	5	1,544	0.32%
2018/07/09	5	19.65	0	0.00	19.80	5	1,546	0.32%
2018/07/06	5	20.20	0	0.00	20.20	5	1,532	0.33%
2018/05/28	3	22.37	0	0.00	22.20	3	1,676	0.18%
2018/05/18	0	0.00	2	23.05	23.05	-2	1,774	-0.11%
2018/05/16	0	0.00	1	23.40	23.40	-1	1,963	-0.05%
2018/05/14	0	0.00	1	23.05	23.05	-1	1,979	-0.05%
2018/05/10	2	23.40	0	0.00	23.25	2	1,984	0.10%
2018/05/07	0	0.00	10	23.80	23.85	-10	1,998	-0.50%
2018/05/02	9	25.03	0	0.00	25.15	9	2,009	0.45%
2018/04/30	7	24.06	5	24.00	23.80	2	1,955	0.10%
2018/04/27	0	0.00	1	24.00	24.05	-1	2,050	-0.05%
2018/04/26	14	25.78	31	25.91	24.80	-17	2,069	-0.82%
2018/04/23	10	23.15	0	0.00	23.60	10	1,652	0.61%
2018/04/20	3	22.75	0	0.00	23.10	3	1,626	0.18%
2018/04/16	5	23.00	0	0.00	22.75	5	1,589	0.31%
2018/04/13	10	23.10	0	0.00	23.05	10	1,589	0.63%
2018/04/10	0	0.00	1	23.85	23.80	-1	1,565	-0.06%
2018/04/09	0	0.00	24	24.21	24.25	-24	1,552	-1.55%
2018/04/03	0	0.00	10	23.65	23.85	-10	1,528	-0.65%
2018/03/31	6	23.75	0	0.00	23.75	6	1,521	0.39%
2018/03/27	1	23.45	1	23.40	23.50	0	1,461	0.00%
2018/03/26	1	23.35	0	0.00	23.65	1	1,461	0.07%
2018/03/21	0	0.00	2	23.60	23.70	-2	1,428	-0.14%
2018/03/16	0.1	25.20	0	0.00	23.50	0.1	1,424	0.01%
2018/03/09	0	0.00	3	23.65	23.45	-3	1,447	-0.21%
2018/03/08	2	25.00	0	0.00	24.95	2	1,392	0.14%
2018/03/06	0	0.00	3	24.80	24.70	-3	1,341	-0.22%
2018/02/09	1	25.50	0	0.00	25.35	1	1,192	0.08%
2018/02/08	0	0.00	10	25.15	25.15	-10	1,084	-0.92%
2018/02/06	0	0.00	20	22.95	22.95	-20	986	-2.03%
2018/02/02	0.1	23.30	0	0.00	23.05	0.1	939	0.01%
2018/02/01	0.3	23.50	1	23.65	23.30	-0.7	943	-0.08%
2018/01/25	5	23.50	0	0.00	23.00	5	903	0.55%
2018/01/24	0	0.00	20	24.25	24.05	-20	877	-2.28%
2018/01/22	0	0.00	1	22.75	23.15	-1	709	-0.14%