太景*-KY (4157)-華南永昌-岡山券商分點個股進出

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

太景*-KY

(4157)

可現股當沖

股價
15.05
漲跌
▼0.05
漲幅
-0.33%
成交量
1,251張
產業
上櫃生技醫療類股▲0.31%
264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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/06/13	20	15.15	100	15.05	15.00	-80	2,773	-2.88%
2024/06/12	1	15.65	0	0.00	15.30	1	2,734	0.04%
2024/06/11	87.5	15.71	10	15.77	15.55	77.5	2,706	2.86%
2024/06/07	3	15.70	2	15.65	15.40	1	2,649	0.04%
2024/06/06	0	0.00	4	15.59	15.40	-4	2,609	-0.15%
2024/06/05	0	0.00	7	15.38	15.40	-7	2,576	-0.27%
2024/06/03	0	0.00	1	15.20	15.20	-1	2,620	-0.04%
2024/05/30	1	15.50	10	15.26	15.35	-9	2,621	-0.34%
2024/05/24	1	15.00	0	0.00	15.05	1	2,617	0.04%
2024/05/23	2	15.30	0	0.00	15.20	2	2,616	0.08%
2024/05/14	3	14.95	0	0.00	15.00	3	2,575	0.12%
2024/05/10	1	15.20	0	0.00	15.30	1	2,551	0.04%
2024/05/07	2	14.88	0	0.00	14.85	2	2,493	0.08%
2024/05/06	1	14.95	0	0.00	14.95	1	2,476	0.04%
2024/05/03	4	15.10	0	0.00	15.00	4	2,478	0.16%
2024/05/02	2	15.15	0	0.00	15.15	2	2,447	0.08%
2024/04/29	2	15.35	0	0.00	15.65	2	2,407	0.08%
2024/04/26	1	15.50	0	0.00	15.40	1	2,370	0.04%
2024/04/24	0	0.00	3	15.60	15.45	-3	2,326	-0.13%
2024/04/23	1	15.55	0	0.00	15.50	1	2,295	0.04%
2024/04/22	15	15.99	3	16.13	15.60	12	2,247	0.53%
2024/04/19	31	16.91	1	17.10	16.45	30	2,041	1.47%
2024/04/18	1	15.60	10	15.55	15.75	-9	1,621	-0.56%
2024/04/16	40	14.43	0	0.00	14.25	40	1,449	2.76%
2024/04/15	5	14.75	0	0.00	14.65	5	1,418	0.35%
2024/04/11	10	14.95	0	0.00	14.90	10	1,438	0.70%
2024/04/01	0	0.00	6	15.64	15.70	-6	1,403	-0.43%
2024/03/29	0	0.00	1	15.70	15.45	-1	1,365	-0.07%
2024/03/27	0	0.00	1	15.55	15.45	-1	1,324	-0.08%
2024/03/26	0	0.00	17	15.46	15.35	-17	1,298	-1.31%
2024/03/25	0	0.00	16	15.10	15.40	-16	1,273	-1.26%
2024/03/22	5	14.75	0	0.00	14.90	5	1,236	0.40%
2024/03/19	0	0.00	1	14.65	14.50	-1	1,234	-0.08%
2024/03/14	0	0.00	1	14.70	14.60	-1	1,253	-0.08%
2024/03/13	6	14.55	0	0.00	14.50	6	1,259	0.48%
2024/03/12	0	0.00	5	14.90	14.90	-5	1,267	-0.39%
2024/03/07	16	14.49	0	0.00	14.75	16	1,492	1.07%
2024/03/06	13	14.75	0	0.00	14.70	13	1,569	0.83%
2024/03/05	12	14.79	0	0.00	14.80	12	1,577	0.76%
2024/03/04	10	14.95	0	0.00	14.85	10	1,630	0.61%
2024/03/01	2	15.05	2	15.20	15.20	0	1,762	0.00%
2024/02/29	0	0.00	2	15.20	15.10	-2	1,896	-0.11%
2024/02/27	2	14.95	6	15.13	15.00	-4	1,892	-0.21%
2024/02/26	0	0.00	12	15.19	15.20	-12	1,890	-0.63%
2024/02/23	3	15.10	5	15.30	15.10	-2	1,879	-0.11%
2024/02/20	50	15.53	0	0.00	15.55	50	1,837	2.72%
2024/02/19	15	15.80	0	0.00	15.50	15	1,835	0.82%
2024/02/16	3	15.05	9	15.21	15.40	-6	1,803	-0.33%
2024/02/15	0	0.00	4	15.16	15.10	-4	1,783	-0.22%
2024/02/01	1	15.00	4	15.00	15.05	-3	1,822	-0.16%
2024/01/31	16	14.90	0	0.00	14.85	16	1,845	0.87%
2024/01/30	1	14.90	0	0.00	14.90	1	1,890	0.05%
2024/01/29	2	15.00	0	0.00	15.00	2	2,025	0.10%
2024/01/26	0	0.00	9	15.17	15.05	-9	2,027	-0.44%
2024/01/24	0	0.00	2	14.98	14.95	-2	2,017	-0.10%
2024/01/22	4	14.84	4	15.03	14.80	0	2,027	0.00%
2024/01/18	12.1	14.70	0	0.00	14.80	12.1	2,047	0.59%
2024/01/17	11	14.87	0	0.00	14.75	11	2,052	0.54%
2024/01/12	0	0.00	4	15.30	15.25	-4	2,063	-0.19%
2024/01/11	9	15.10	0	0.00	15.20	9	2,061	0.44%
2024/01/10	10	15.15	0	0.00	15.15	10	2,063	0.48%
2024/01/09	181	15.46	0	0.00	15.25	181	2,062	8.77%	大買/鉅額交易
2024/01/04	0	0.00	5	15.15	15.05	-5	2,015	-0.25%
2024/01/03	1	15.05	1	15.30	15.05	0	2,009	0.00%
2024/01/02	2	15.15	1	15.15	15.05	1	1,994	0.05%
2023/12/29	2	15.20	5	15.28	15.20	-3	1,986	-0.15%
2023/12/28	18	15.13	0	0.00	15.10	18	1,979	0.91%
2023/12/27	2	15.20	2	15.25	15.20	0	1,968	0.00%
2023/12/26	0	0.00	1	15.20	15.20	-1	1,968	-0.05%
2023/12/25	2	15.10	5	15.25	15.10	-3	1,971	-0.15%
2023/12/22	1	15.35	0	0.00	15.35	1	1,964	0.05%
2023/12/21	1	15.50	9	15.61	15.50	-8	1,976	-0.40%
2023/12/20	0	0.00	1	15.50	15.50	-1	1,964	-0.05%
2023/12/19	0	0.00	3	15.52	15.45	-3	1,947	-0.15%
2023/12/18	0	0.00	1	15.50	15.30	-1	1,924	-0.05%
2023/12/15	0	15.40	28	15.34	15.30	-28	1,910	-1.47%
2023/12/14	1	15.25	2	15.38	15.25	-1	1,910	-0.05%
2023/12/13	0.1	15.25	2	15.35	15.30	-1.9	1,917	-0.10%
2023/12/12	5	15.26	0	0.00	15.25	5	1,920	0.26%
2023/12/08	2	15.60	1	15.75	15.55	1	1,892	0.05%
2023/12/07	3	15.88	5	15.94	15.65	-2	1,873	-0.11%
2023/12/06	2	16.10	1	16.10	16.10	1	1,831	0.05%
2023/12/05	7	16.26	3	16.00	16.00	4	1,803	0.22%
2023/12/04	2	16.25	18	16.73	16.85	-16	1,707	-0.94%
2023/12/01	5	16.28	3	16.35	16.05	2	1,527	0.13%
2023/11/30	1	15.85	2	15.83	15.90	-1	1,415	-0.07%
2023/11/29	4	15.83	3	15.85	15.90	1	1,399	0.07%
2023/11/28	32	15.64	2	15.65	15.75	30	1,341	2.24%
2023/11/23	0	0.00	8	15.08	15.05	-8	1,075	-0.74%
2023/11/21	4	14.80	0	0.00	14.85	4	1,067	0.37%
2023/11/13	6	15.13	0	0.00	14.80	6	1,080	0.56%
2023/11/09	1	15.45	0	0.00	15.40	1	1,063	0.09%
2023/11/07	0	0.00	2	15.78	15.65	-2	1,046	-0.19%
2023/11/06	2	15.75	3	15.87	15.75	-1	1,025	-0.10%
2023/11/02	0	0.00	1	14.95	14.95	-1	890	-0.11%
2023/11/01	13	14.91	13	15.07	14.90	0	906	0.00%
2023/10/30	3	14.95	5	15.06	14.90	-2	916	-0.22%
2023/10/27	0	0.00	2	14.98	14.95	-2	914	-0.22%
2023/10/24	1	14.90	29	14.71	14.90	-28	933	-3.00%
2023/10/20	9	14.07	0	0.00	14.05	9	951	0.95%
2023/09/20	1	14.85	0	0.00	14.80	1	2,527	0.04%
2023/09/08	1	15.05	0	0.00	15.00	1	2,669	0.04%
2023/09/01	0	0.00	40	15.40	15.40	-40	3,012	-1.33%
2023/08/25	0	0.00	4	14.90	14.85	-4	3,004	-0.13%
2023/08/24	4	14.89	0	0.00	14.90	4	3,007	0.13%
2023/08/22	0	0.00	1	15.15	15.10	-1	2,997	-0.03%
2023/08/21	0	0.00	0.1	15.25	15.20	-0.1	2,998	0.00%
2023/08/16	1	14.80	1	15.05	15.00	0	2,994	0.00%
2023/08/14	2	14.80	1	14.80	14.90	1	2,985	0.03%
2023/08/10	43	15.12	10	15.35	15.00	33	2,960	1.11%
2023/08/09	0	0.00	6	15.50	15.40	-6	2,943	-0.20%
2023/08/07	0	0.00	2	15.60	15.65	-2	2,963	-0.07%
2023/08/04	5	15.30	0	0.00	15.50	5	2,945	0.17%
2023/08/02	0	0.00	1	15.70	15.35	-1	2,954	-0.03%
2023/07/31	3	15.48	0	0.00	15.40	3	2,958	0.10%
2023/07/28	2	15.40	1.1	15.68	15.60	0.9	2,959	0.03%
2023/07/27	0	0.00	12	15.59	15.55	-12	2,944	-0.41%
2023/07/26	8	15.53	2	15.45	15.45	6	2,945	0.20%
2023/07/25	7	15.57	0	0.00	15.65	7	2,929	0.24%
2023/07/24	2	15.65	0	0.00	15.65	2	2,904	0.07%
2023/07/21	0	0.00	5	16.15	16.05	-5	2,894	-0.17%
2023/07/20	2	16.08	0	0.00	16.00	2	2,888	0.07%
2023/07/19	0	0.00	19	16.08	16.10	-19	2,892	-0.66%
2023/07/18	3	15.97	0	0.00	15.75	3	2,876	0.10%
2023/07/17	22	16.20	1	16.25	16.45	21	2,862	0.73%
2023/07/13	11	15.84	340	15.97	15.70	-329	2,854	-11.53%	大賣/鉅額交易
2023/07/12	3	16.17	0	0.00	16.05	3	2,821	0.11%
2023/07/11	0	0.00	10	17.11	16.50	-10	2,776	-0.36%
2023/07/10	0	0.00	1	16.85	16.70	-1	2,748	-0.04%
2023/07/07	30	16.83	0	0.00	16.65	30	2,735	1.10%
2023/07/06	37	17.20	22	16.93	16.90	15	2,689	0.56%
2023/07/05	13	17.08	4	17.19	17.00	9	2,640	0.34%
2023/07/04	9	17.30	26	17.17	17.05	-17	2,588	-0.66%
2023/07/03	3	18.07	10	18.21	18.00	-7	2,442	-0.29%
2023/06/30	8	18.12	27	18.07	17.85	-19	2,337	-0.81%
2023/06/29	389	18.25	43.5	18.29	18.10	345.5	2,097	16.47%	大買/鉅額交易
2023/06/28	1	16.80	5	16.78	17.20	-4	1,702	-0.23%
2023/06/27	0	0.00	1	16.00	16.05	-1	1,523	-0.07%
2023/06/15	0	0.00	1	15.55	15.65	-1	1,696	-0.06%
2023/06/14	1	15.60	0	0.00	15.60	1	1,685	0.06%
2023/06/13	1	15.70	23	15.70	15.90	-22	1,684	-1.31%
2023/06/12	23	16.28	10	16.21	16.00	13	1,633	0.80%
2023/06/09	11	15.54	0	0.00	15.35	11	1,457	0.75%
2023/06/02	1	14.80	0	0.00	14.85	1	1,406	0.07%
2023/05/26	9	14.95	0	0.00	14.85	9	1,405	0.64%
2023/05/18	12	15.00	0	0.00	14.95	12	1,410	0.85%
2023/05/15	6	15.00	0	0.00	15.05	6	1,438	0.42%
2023/05/12	1	15.05	0	0.00	15.05	1	1,449	0.07%
2023/05/11	5	15.05	0	0.00	14.90	5	1,487	0.34%
2023/05/10	5	15.25	0	0.00	15.30	5	1,483	0.34%
2023/05/09	5	15.25	0	0.00	15.35	5	1,489	0.34%
2023/05/08	5	15.45	2	15.55	15.40	3	1,495	0.20%
2023/05/05	10	15.90	10	15.80	15.75	0	1,511	0.00%
2023/04/27	21	14.94	0	0.00	15.00	21	1,500	1.40%
2023/04/26	3	14.88	0	0.00	15.00	3	1,506	0.20%
2023/04/25	2	15.30	0	0.00	15.10	2	1,497	0.13%
2023/04/24	2	15.30	3	15.25	15.35	-1	1,494	-0.07%
2023/04/21	15	15.32	0	0.00	15.00	15	1,484	1.01%
2023/04/20	22	15.65	9	15.45	15.35	13	1,474	0.88%
2023/04/18	3	15.55	0	0.00	15.50	3	1,418	0.21%
2023/04/17	4.5	15.51	0	0.00	15.50	4.5	1,419	0.32%
2023/04/13	6	15.40	0	0.00	15.40	6	1,439	0.42%
2023/04/12	10	15.30	0	0.00	15.35	10	1,437	0.70%
2023/03/31	0	0.00	1	15.05	15.00	-1	1,587	-0.06%
2023/03/30	1	15.00	1	15.05	15.00	0	1,628	0.00%
2023/03/28	0	0.00	4	15.31	15.20	-4	1,711	-0.23%
2023/03/24	0	0.00	1	15.55	15.65	-1	1,998	-0.05%
2023/03/22	5	15.23	4	15.45	15.45	1	2,504	0.04%
2023/03/21	1	15.90	4	15.80	15.90	-3	2,738	-0.11%
2023/03/17	5	14.22	0	0.00	14.25	5	2,728	0.18%
2023/03/13	3	14.65	0	0.00	14.60	3	2,737	0.11%
2023/03/08	0	0.00	5	15.50	15.45	-5	2,748	-0.18%
2023/03/07	0	0.00	1	15.60	15.55	-1	2,753	-0.04%
2023/03/02	8	15.62	0	0.00	15.65	8	2,752	0.29%
2023/02/16	0	0.00	2	15.70	15.75	-2	2,825	-0.07%
2023/02/13	0	0.00	1	15.80	15.80	-1	2,832	-0.04%
2023/02/10	0	0.00	5	16.10	15.60	-5	2,823	-0.18%
2023/02/08	1	15.95	1	15.90	15.90	0	2,780	0.00%
2023/02/03	1	15.60	1	15.75	15.95	0	2,781	0.00%
2023/01/31	0	0.00	1	15.20	15.40	-1	2,758	-0.04%
2023/01/16	0	0.00	2	15.15	15.15	-2	2,778	-0.07%
2023/01/13	0	0.00	6	15.14	15.10	-6	2,783	-0.22%
2023/01/12	3	15.08	6	15.05	14.95	-3	2,792	-0.11%
2023/01/06	0	0.00	6	15.35	15.25	-6	2,834	-0.21%
2023/01/04	0	0.00	5	15.50	15.50	-5	2,854	-0.18%
2023/01/03	1	15.90	5	15.75	15.65	-4	2,874	-0.14%
2022/12/30	8	16.03	8	16.05	16.05	0	2,875	0.00%
2022/12/29	0	0.00	2	15.95	16.10	-2	2,882	-0.07%
2022/12/28	6	16.30	6	16.04	15.95	0	2,896	0.00%
2022/12/27	3	16.50	13	16.43	16.40	-10	2,923	-0.34%
2022/12/26	3	16.77	8	16.73	16.60	-5	2,912	-0.17%
2022/12/23	15	16.48	11	16.17	16.15	4	2,886	0.14%
2022/12/22	3	15.98	2	16.08	16.40	1	2,891	0.03%
2022/12/21	2	16.20	2	15.98	15.70	0	2,936	0.00%
2022/12/20	1.1	16.58	0	0.00	16.10	1.1	2,945	0.04%
2022/12/19	22.1	17.45	3	17.57	17.15	19.1	2,951	0.65%
2022/12/16	3	16.92	17	17.00	17.05	-14	2,896	-0.48%
2022/12/15	22	16.96	21	16.84	16.60	1	2,763	0.04%
2022/12/14	22	17.37	9	17.53	17.25	13	2,631	0.49%
2022/12/13	43	16.91	34	17.43	17.95	9	2,248	0.40%
2022/12/12	2	16.70	0	0.00	16.35	2	1,981	0.10%
2022/12/06	2	15.75	2	15.40	15.40	0	2,051	0.00%
2022/12/01	2	15.75	2	15.85	15.80	0	2,210	0.00%
2022/11/24	0	0.00	2	15.40	15.45	-2	3,249	-0.06%
2022/11/23	0	0.00	2	15.25	15.35	-2	3,329	-0.06%
2022/11/21	0	0.00	5	15.53	15.45	-5	3,726	-0.13%
2022/11/16	0	0.00	10	15.10	15.15	-10	4,163	-0.24%
2022/11/15	0	0.00	2	14.90	14.95	-2	4,427	-0.05%
2022/11/11	0	0.00	3	14.80	14.75	-3	4,529	-0.07%
2022/11/09	0	0.00	10	14.90	14.90	-10	4,692	-0.21%
2022/11/08	0	0.00	5	14.96	14.75	-5	4,744	-0.11%
2022/11/02	0	0.00	1	14.80	14.85	-1	4,865	-0.02%
2022/11/01	0	0.00	3	14.40	14.50	-3	4,898	-0.06%
2022/10/28	0	0.00	3	14.23	13.90	-3	5,020	-0.06%
2022/10/26	0	0.00	1	13.65	13.55	-1	5,227	-0.02%
2022/10/25	11	14.02	17	13.75	13.65	-6	5,283	-0.11%
2022/10/24	6	14.56	1	14.60	14.25	5	5,349	0.09%
2022/10/20	1	14.40	0	0.00	14.55	1	5,976	0.02%
2022/10/19	1	14.70	0	0.00	14.55	1	6,698	0.01%
2022/10/17	7	13.90	4	14.31	14.65	3	7,276	0.04%
2022/10/14	0	0.00	9	14.57	14.60	-9	7,322	-0.12%
2022/10/13	1	14.65	0	0.00	14.05	1	7,354	0.01%
2022/10/12	2	14.75	1	14.90	14.95	1	7,391	0.01%
2022/10/11	3	15.05	0	0.00	14.70	3	7,383	0.04%
2022/10/07	7	15.19	2	15.33	15.30	5	7,358	0.07%
2022/10/06	0	0.00	1	15.25	15.35	-1	7,355	-0.01%
2022/10/05	10	15.32	7	15.15	15.10	3	7,379	0.04%
2022/10/03	10	15.00	0	0.00	14.80	10	7,409	0.13%
2022/09/29	7	15.01	3	14.97	15.05	4	7,466	0.05%
2022/09/28	12	15.09	11	14.48	14.45	1	7,527	0.01%
2022/09/27	1	15.30	1	15.50	15.55	0	7,458	0.00%
2022/09/26	6	15.84	6	15.73	15.50	0	7,436	0.00%
2022/09/23	3	17.32	2	17.43	16.90	1	7,417	0.01%
2022/09/22	2	16.73	3	17.20	17.20	-1	7,397	-0.01%
2022/09/21	1	16.70	0	0.00	16.75	1	7,447	0.01%
2022/09/19	5	17.00	4	16.80	16.80	1	7,620	0.01%
2022/09/16	9	17.27	11	17.22	17.10	-2	7,662	-0.03%
2022/09/15	15	17.85	3	17.55	17.50	12	7,696	0.16%
2022/09/14	3	17.82	2	17.80	17.80	1	7,755	0.01%
2022/09/13	0	0.00	1	18.25	18.10	-1	7,726	-0.01%
2022/09/12	1	18.45	3	18.33	18.50	-2	7,893	-0.03%
2022/09/08	0	0.00	2	18.13	18.10	-2	7,910	-0.03%
2022/09/07	6	18.13	4	17.90	17.85	2	7,934	0.03%
2022/09/06	16	18.63	22	19.00	18.45	-6	7,859	-0.08%
2022/09/05	9	19.38	13	19.48	19.50	-4	7,643	-0.05%
2022/09/02	1	18.30	3	18.52	18.40	-2	7,185	-0.03%
2022/09/01	7	18.49	2	18.25	18.20	5	7,140	0.07%
2022/08/31	8	19.03	4	19.21	18.90	4	7,109	0.06%
2022/08/30	2	18.53	3	18.72	18.60	-1	6,869	-0.01%
2022/08/29	5	18.69	6	19.34	18.45	-1	6,770	-0.01%
2022/08/26	6	18.26	8	18.38	18.20	-2	6,428	-0.03%
2022/08/25	1	18.60	0	0.00	18.45	1	6,337	0.02%
2022/08/24	0	0.00	5	18.09	18.40	-5	6,248	-0.08%
2022/08/23	14	18.66	14	17.87	17.65	0	6,027	0.00%
2022/08/22	14	18.34	22	18.54	18.65	-8	5,863	-0.14%
2022/08/19	1	17.65	1	17.55	17.65	0	5,565	0.00%
2022/08/18	5	17.66	1	17.70	17.45	4	5,518	0.07%
2022/08/17	4	17.96	1	17.65	17.70	3	5,437	0.06%
2022/08/16	0	0.00	6	17.28	17.60	-6	5,328	-0.11%
2022/08/15	6	16.86	4	16.83	17.25	2	5,265	0.04%
2022/08/12	5	16.40	3	16.50	16.55	2	5,215	0.04%
2022/08/11	6	16.45	8	16.48	16.40	-2	5,209	-0.04%
2022/08/10	9	16.58	1	16.75	16.45	8	5,178	0.15%
2022/08/09	9	16.63	4	16.84	16.70	5	5,140	0.10%
2022/08/08	7	16.76	1	16.75	16.65	6	5,110	0.12%
2022/08/05	5	17.00	1	17.20	17.00	4	5,073	0.08%
2022/08/04	3	16.90	0	0.00	16.85	3	5,060	0.06%
2022/08/03	4	17.55	2	18.48	17.30	2	4,982	0.04%
2022/08/02	15	18.27	1	17.95	17.95	14	4,902	0.29%
2022/08/01	4	19.05	4	19.15	19.00	0	4,813	0.00%
2022/07/29	10	19.15	1	19.40	19.25	9	4,773	0.19%
2022/07/28	14	19.11	13	19.23	19.05	1	4,689	0.02%
2022/07/27	17	19.98	13	19.75	19.40	4	4,539	0.09%
2022/07/26	18	20.30	20	20.51	20.90	-2	4,071	-0.05%
2022/07/25	25	19.79	6	19.54	19.15	19	3,350	0.57%
2022/07/22	1	18.70	0	0.00	18.85	1	2,927	0.03%
2022/07/21	14	17.95	0	0.00	18.00	14	2,821	0.50%
2022/07/19	0	0.00	1	17.25	17.25	-1	2,892	-0.03%
2022/07/13	0	0.00	2	17.20	17.10	-2	3,393	-0.06%
2022/07/12	0	0.00	1	17.35	17.30	-1	3,427	-0.03%
2022/07/11	0	0.00	2	17.30	17.25	-2	3,383	-0.06%
2022/07/08	4	17.00	12	17.26	17.10	-8	3,356	-0.24%
2022/07/07	0	0.00	6	16.17	16.75	-6	3,292	-0.18%
2022/07/06	1	16.55	1	16.70	16.35	0	3,257	0.00%
2022/07/05	0	0.00	1	15.70	15.95	-1	3,183	-0.03%
2022/07/04	2	15.68	0	0.00	15.65	2	3,177	0.06%
2022/06/30	20	17.45	25	17.25	17.00	-5	3,141	-0.16%
2022/06/29	3	17.87	11	17.72	17.80	-8	3,095	-0.26%
2022/06/28	2	17.50	0	0.00	17.25	2	3,022	0.07%
2022/06/27	6	18.52	0	0.00	17.95	6	2,980	0.20%
2022/06/24	0	0.00	2	17.50	17.80	-2	2,888	-0.07%
2022/06/23	1	17.20	0	0.00	17.20	1	2,969	0.03%
2022/06/21	1	16.60	1	16.65	17.00	0	2,837	0.00%
2022/06/20	4	17.76	3	17.80	16.60	1	2,826	0.04%
2022/06/17	15	16.97	12	16.98	16.95	3	2,632	0.11%
2022/06/16	7	16.93	0	0.00	16.60	7	2,657	0.26%
2022/06/14	0	0.00	1	15.65	15.95	-1	2,736	-0.04%
2022/06/10	5	16.95	7	16.99	16.95	-2	2,808	-0.07%
2022/06/09	2	16.73	0	0.00	16.80	2	2,786	0.07%
2022/05/25	0	0.00	1	15.45	15.40	-1	3,006	-0.03%
2022/05/24	1	15.35	0	0.00	15.45	1	3,055	0.03%
2022/05/18	1	15.45	0	0.00	15.70	1	3,443	0.03%
2022/05/17	1	15.30	0	0.00	15.30	1	3,454	0.03%
2022/05/13	1	15.05	0	0.00	14.95	1	3,484	0.03%
2022/05/04	0	0.00	3	17.08	17.10	-3	3,498	-0.09%
2022/04/28	1	17.20	0	0.00	17.15	1	3,505	0.03%
2022/04/26	1	17.55	0	0.00	17.65	1	3,441	0.03%
2022/04/25	20	18.54	88	18.33	18.05	-68	3,386	-2.01%
2022/04/22	63	18.85	3	18.85	18.85	60	3,238	1.85%
2022/04/21	4	18.99	16	18.87	19.40	-12	3,139	-0.38%
2022/04/20	9	18.28	4	18.33	18.40	5	2,888	0.17%
2022/04/19	23	16.99	31	17.83	17.85	-8	2,750	-0.29%
2022/04/18	4	17.35	46	17.24	17.05	-42	2,658	-1.58%
2022/04/15	0	0.00	3	16.65	16.50	-3	2,592	-0.12%
2022/04/14	0	0.00	12	16.54	16.60	-12	2,580	-0.46%
2022/04/13	0	0.00	1	16.25	16.25	-1	2,572	-0.04%
2022/04/12	25	16.17	12	16.25	16.25	13	2,567	0.51%
2022/04/11	50	16.61	0	0.00	16.50	50	2,554	1.96%
2022/04/07	2	16.80	0	0.00	16.70	2	2,514	0.08%
2022/04/06	8	17.04	40	16.95	17.10	-32	2,496	-1.28%
2022/04/01	35	16.77	0	0.00	16.75	35	2,473	1.41%
2022/03/31	2	17.30	0	0.00	17.00	2	2,446	0.08%
2022/03/29	6	17.20	1	17.50	17.50	5	2,394	0.21%
2022/03/28	1	17.15	40	18.18	17.00	-39	2,339	-1.67%
2022/03/25	40	17.84	0	0.00	17.75	40	2,186	1.83%
2022/03/24	37	17.94	207	17.86	17.95	-170	2,176	-7.81%	大賣/鉅額交易
2022/03/23	170	18.33	0	0.00	18.25	170	2,168	7.84%	大買/鉅額交易
2022/03/22	15	18.25	0	0.00	18.45	15	2,163	0.69%
2022/03/21	10	18.90	0	0.00	18.40	10	2,143	0.47%
2022/03/15	2	17.20	6	17.02	16.40	-4	1,920	-0.21%
2022/03/14	0	0.00	1	16.00	16.25	-1	1,841	-0.05%
2022/03/11	8	15.92	2	16.05	15.90	6	1,839	0.33%
2022/03/09	22	16.02	0	0.00	16.00	22	1,844	1.19%
2022/03/07	100	16.39	0	0.00	16.20	100	1,811	5.52%
2022/03/04	46	16.94	0	0.00	16.95	46	1,819	2.53%
2022/03/03	27	17.15	0	0.00	17.05	27	1,829	1.48%
2022/03/01	18	17.29	0	0.00	17.00	18	1,838	0.98%
2022/02/25	0	0.00	7	16.05	16.95	-7	1,813	-0.39%
2022/02/24	0	0.00	6	16.20	15.85	-6	1,764	-0.34%
2022/02/23	3	16.85	3	17.12	16.80	0	1,734	0.00%
2022/02/22	0	0.00	11	16.59	16.95	-11	1,702	-0.65%
2022/02/21	1	16.95	213	17.10	17.10	-212	1,488	-14.25%	大賣/鉅額交易
2022/02/17	4	15.90	0	0.00	15.65	4	1,344	0.30%
2022/02/15	5	15.86	0	0.00	15.45	5	1,345	0.37%
2022/02/14	0	0.00	3	14.80	14.95	-3	1,313	-0.23%
2022/02/11	8	15.48	2	15.30	15.25	6	1,320	0.45%
2022/02/10	0	0.00	2	15.00	15.00	-2	1,300	-0.15%
2022/02/09	11	15.10	0	0.00	15.10	11	1,290	0.85%
2022/02/08	26	15.29	29	15.08	15.00	-3	1,275	-0.24%
2022/02/07	0	0.00	20	14.39	14.55	-20	1,201	-1.66%
2022/01/26	2	13.30	2	13.30	13.25	0	1,183	0.00%
2022/01/25	119.1	13.56	0	0.00	13.20	119.1	1,179	10.10%	大買/鉅額交易
2022/01/24	0	0.00	28	13.76	13.80	-28	1,149	-2.44%
2022/01/21	12	14.20	1	14.35	14.10	11	1,140	0.96%
2022/01/19	1	14.30	0	0.00	14.30	1	1,143	0.09%
2022/01/14	0	0.00	1	14.40	14.40	-1	1,136	-0.09%
2022/01/13	118	14.81	2	14.80	14.75	116	1,137	10.19%	大買/鉅額交易
2022/01/11	8	15.25	5	15.05	15.00	3	1,127	0.27%
2022/01/07	0	0.00	6	15.72	15.75	-6	1,110	-0.54%
2022/01/06	4	15.40	0	0.00	15.65	4	1,104	0.36%
2022/01/05	40	15.46	0	0.00	15.30	40	1,097	3.64%
2022/01/04	55	15.61	0	0.00	15.50	55	1,100	5.00%
2021/12/30	3	15.30	0	0.00	15.40	3	1,102	0.27%
2021/12/29	0	0.00	2	15.30	15.20	-2	1,107	-0.18%
2021/12/24	0	0.00	1	15.40	15.40	-1	1,139	-0.09%
2021/12/20	34	15.81	0	0.00	15.90	34	1,131	3.00%
2021/12/17	1	16.10	0	0.00	15.80	1	1,134	0.09%
2021/12/16	0	0.00	1	16.15	16.50	-1	1,109	-0.09%
2021/12/14	2	16.10	1	16.00	15.65	1	1,087	0.09%
2021/12/10	0	0.00	29	15.52	15.45	-29	1,025	-2.83%
2021/12/03	12	15.25	1	15.10	15.35	11	1,044	1.05%
2021/12/02	18	14.85	0	0.00	14.80	18	1,018	1.77%
2021/11/29	0	0.00	24	14.84	15.00	-24	995	-2.41%
2021/11/26	18	14.79	3	14.68	14.70	15	976	1.54%
2021/11/25	9	14.52	4	14.69	14.45	5	957	0.52%
2021/11/24	2	14.35	4	14.50	14.25	-2	928	-0.22%
2021/11/23	2	14.68	0	0.00	14.60	2	892	0.22%
2021/11/22	1	14.80	0	0.00	14.80	1	883	0.11%
2021/11/18	2	14.98	21	15.03	15.00	-19	879	-2.16%
2021/11/17	1	15.05	0	0.00	15.05	1	875	0.11%
2021/11/15	16	15.41	3	15.40	15.60	13	931	1.40%
2021/11/12	5	15.05	0	0.00	15.00	5	934	0.54%
2021/11/10	1	15.50	10	15.31	15.30	-9	928	-0.97%
2021/11/09	9	15.62	10	15.60	15.60	-1	928	-0.11%
2021/11/04	3	16.00	0	0.00	15.90	3	935	0.32%
2021/11/03	0	0.00	10	15.75	15.90	-10	942	-1.06%
2021/11/01	0	0.00	8	15.80	15.80	-8	952	-0.84%
2021/10/29	10	16.23	0	0.00	15.95	10	954	1.05%
2021/10/27	8	15.75	1	15.70	15.85	7	954	0.73%
2021/10/26	0	0.00	1	15.70	15.60	-1	957	-0.10%
2021/10/25	1	15.60	0	0.00	15.60	1	964	0.10%
2021/10/22	1	15.80	0	0.00	15.75	1	969	0.10%
2021/10/19	0	0.00	1	15.85	15.80	-1	980	-0.10%
2021/10/18	1	15.75	0	0.00	15.75	1	987	0.10%
2021/10/14	0	0.00	1	15.90	15.95	-1	1,025	-0.10%
2021/10/13	1	15.85	0	0.00	15.80	1	1,033	0.10%
2021/10/08	10	16.75	0	0.00	16.80	10	1,038	0.96%
2021/09/30	0	0.00	15	17.20	17.30	-15	1,321	-1.14%
2021/09/24	5	17.35	5	17.65	17.65	0	1,387	0.00%
2021/09/22	5	17.00	13	16.89	16.80	-8	1,395	-0.57%
2021/09/15	0	0.00	2	17.15	17.20	-2	1,448	-0.14%
2021/09/10	1	17.15	1	17.25	17.15	0	1,547	0.00%
2021/09/08	5	17.75	0	0.00	17.60	5	1,545	0.32%
2021/09/06	7	17.70	0	0.00	17.40	7	1,548	0.45%
2021/09/01	10	17.75	0	0.00	17.80	10	1,583	0.63%
2021/08/19	5	18.85	0	0.00	17.60	5	1,639	0.31%
2021/07/30	0	0.00	10	18.64	18.60	-10	2,012	-0.50%
2021/07/27	0	0.00	9	18.73	18.65	-9	2,116	-0.43%
2021/07/26	0	0.00	13	19.00	18.95	-13	2,139	-0.61%
2021/07/22	0	0.00	2	18.80	18.85	-2	2,202	-0.09%
2021/07/21	0	0.00	18	18.90	18.80	-18	2,235	-0.81%
2021/07/20	0	0.00	3	19.53	19.20	-3	2,239	-0.13%
2021/07/14	2	18.93	0	0.00	18.90	2	2,504	0.08%
2021/07/13	4	19.23	11	19.11	19.05	-7	2,517	-0.28%
2021/07/12	16	20.13	27	19.88	19.80	-11	2,516	-0.44%
2021/07/09	24	20.85	10	20.20	20.20	14	2,511	0.56%
2021/07/08	1	21.55	2	21.55	21.55	-1	2,415	-0.04%
2021/07/07	1	19.35	3	19.37	19.60	-2	2,406	-0.08%
2021/07/06	0	0.00	2	18.80	18.95	-2	2,441	-0.08%
2021/07/05	1	18.65	0	0.00	18.75	1	2,475	0.04%
2021/07/02	2	18.60	2	18.60	18.65	0	2,554	0.00%
2021/07/01	22	18.98	0	0.00	18.80	22	2,593	0.85%
2021/06/30	3	18.78	0	0.00	18.95	3	2,621	0.11%
2021/06/29	1	19.05	10	19.00	18.95	-9	2,726	-0.33%
2021/06/28	2	19.05	0	0.00	19.20	2	2,897	0.07%
2021/06/24	12	19.82	10	19.60	19.55	2	3,120	0.06%
2021/06/23	33	20.15	7	20.46	20.10	26	3,246	0.80%
2021/06/21	10	19.20	0	0.00	19.00	10	3,590	0.28%
2021/06/17	1	20.00	0	0.00	20.20	1	3,590	0.03%
2021/06/15	0	0.00	4	19.98	19.95	-4	3,612	-0.11%
2021/06/09	0	0.00	2	20.50	20.45	-2	3,590	-0.06%
2021/06/02	0	0.00	10	21.60	21.15	-10	3,620	-0.28%
2021/05/31	0	0.00	10	21.85	21.75	-10	3,611	-0.28%
2021/05/26	0	0.00	1	21.45	21.50	-1	3,595	-0.03%
2021/05/19	10	20.90	0	0.00	21.50	10	3,687	0.27%
2021/05/18	10	20.00	0	0.00	20.15	10	3,670	0.27%
2021/05/17	1	19.35	0	0.00	19.15	1	3,662	0.03%
2021/05/14	1	20.80	1	21.00	20.80	0	3,637	0.00%
2021/05/13	1	22.00	0	0.00	21.20	1	3,607	0.03%
2021/05/12	1	21.55	0	0.00	21.55	1	3,569	0.03%
2021/05/11	0	0.00	2	23.65	23.15	-2	3,505	-0.06%
2021/05/10	5	23.61	20	24.04	24.20	-15	3,485	-0.43%
2021/05/07	2	22.65	0	0.00	22.65	2	3,386	0.06%
2021/05/03	0	0.00	1	22.90	22.70	-1	3,289	-0.03%
2021/04/29	0	0.00	3	23.55	23.05	-3	3,298	-0.09%
2021/04/27	0	0.00	10	24.15	24.15	-10	3,287	-0.30%
2021/04/26	10	23.75	0	0.00	23.65	10	3,254	0.31%
2021/04/22	27	24.94	0	0.00	23.70	27	3,296	0.82%
2021/04/21	3	25.12	36	25.46	25.55	-33	3,203	-1.03%
2021/04/20	0	0.00	1	23.85	23.85	-1	3,072	-0.03%
2021/04/14	0	0.00	2	23.53	23.50	-2	3,029	-0.07%
2021/04/13	1	24.35	5	24.50	24.00	-4	3,030	-0.13%
2021/04/08	1	22.70	2	22.80	22.60	-1	2,978	-0.03%
2021/04/01	3	23.88	50	24.13	23.70	-47	2,934	-1.60%
2021/03/31	18	25.74	4	25.40	25.30	14	2,833	0.49%
2021/03/30	18	25.10	15	24.87	24.75	3	2,672	0.11%
2021/03/29	35	24.41	13	24.22	25.00	22	2,579	0.85%
2021/03/26	19	24.26	2	23.80	23.60	17	2,463	0.69%
2021/03/25	22	22.10	2	23.30	24.35	20	2,326	0.86%
2021/03/24	1	22.65	36	22.45	22.80	-35	2,060	-1.70%
2021/03/23	1	20.50	0	0.00	20.75	1	1,954	0.05%
2021/03/22	2	20.95	0	0.00	20.70	2	1,939	0.10%
2021/03/19	12	20.33	0	0.00	20.40	12	1,932	0.62%
2021/03/18	10	19.75	7	20.11	20.60	3	1,926	0.16%
2021/03/17	15	19.83	0	0.00	19.75	15	1,928	0.78%
2021/03/16	2	19.85	5	19.75	19.90	-3	1,957	-0.15%
2021/03/15	11	20.23	0	0.00	20.05	11	1,966	0.56%
2021/03/12	0	0.00	2	20.48	20.45	-2	1,974	-0.10%
2021/03/10	0	0.00	10	20.20	20.10	-10	2,017	-0.50%
2021/03/09	21	20.73	0	0.00	20.60	21	2,019	1.04%
2021/03/08	2	19.95	1	19.25	20.00	1	1,978	0.05%
2021/03/05	7	19.34	0	0.00	19.30	7	1,978	0.35%
2021/03/03	0	0.00	8	19.25	19.10	-8	2,013	-0.40%
2021/02/18	0	0.00	2	18.33	18.75	-2	1,998	-0.10%
2021/02/04	1	17.25	0	0.00	17.85	1	1,981	0.05%
2021/02/03	1	17.65	3	17.37	17.20	-2	2,002	-0.10%
2021/02/02	1	16.70	0	0.00	16.90	1	2,011	0.05%
2021/02/01	0	0.00	1	16.75	16.55	-1	2,005	-0.05%
2021/01/29	9	17.63	6	17.47	17.40	3	1,977	0.15%
2021/01/28	1	18.00	0	0.00	17.90	1	1,980	0.05%
2021/01/27	2	18.60	13	18.66	18.75	-11	1,991	-0.55%
2021/01/26	3	18.78	0	0.00	18.75	3	2,022	0.15%
2021/01/25	10	19.05	0	0.00	19.15	10	2,085	0.48%
2021/01/22	0	0.00	1	18.60	18.50	-1	2,151	-0.05%
2021/01/20	2	19.25	0	0.00	18.80	2	2,216	0.09%
2021/01/19	0	0.00	3	19.80	19.75	-3	2,213	-0.14%
2021/01/18	3	19.95	0	0.00	20.10	3	2,267	0.13%
2021/01/15	5	19.80	99	19.50	19.30	-94	2,369	-3.97%
2021/01/14	50	20.56	0	0.00	20.45	50	2,323	2.15%
2021/01/13	2	21.15	10	21.33	21.05	-8	2,319	-0.34%
2021/01/12	4	21.45	0	0.00	21.40	4	2,421	0.17%
2021/01/11	5	21.05	30	21.27	21.10	-25	2,513	-0.99%
2021/01/08	25	20.91	12	20.90	21.00	13	2,517	0.52%
2021/01/07	1	21.50	99	21.34	21.00	-98	2,510	-3.90%
2021/01/06	115	21.90	1	21.95	21.35	114	2,494	4.57%	大買/鉅額交易
2021/01/05	17	22.14	10	22.16	22.10	7	2,472	0.28%
2021/01/04	42	22.50	75	22.36	22.35	-33	2,468	-1.34%
2020/12/31	60	23.01	0	0.00	22.85	60	2,473	2.43%
2020/12/30	0	0.00	1	23.55	23.50	-1	2,466	-0.04%
2020/12/29	0	0.00	1	23.30	23.30	-1	2,580	-0.04%
2020/12/28	0	0.00	5	22.96	23.00	-5	2,591	-0.19%
2020/12/24	22	22.43	10	22.25	22.25	12	2,557	0.47%
2020/12/23	0	0.00	1	22.85	22.45	-1	2,546	-0.04%
2020/12/22	7	22.33	0	0.00	22.80	7	2,574	0.27%
2020/12/17	0	0.00	3	22.95	22.90	-3	2,574	-0.12%
2020/12/15	5	22.26	0	0.00	22.10	5	2,568	0.19%
2020/12/14	1	22.80	0	0.00	22.75	1	2,554	0.04%
2020/12/11	0	0.00	1	22.90	22.75	-1	2,547	-0.04%
2020/12/10	0	0.00	2	22.65	23.15	-2	2,542	-0.08%
2020/12/08	1	22.20	0	0.00	22.30	1	2,526	0.04%
2020/12/03	0	0.00	5	22.85	22.70	-5	2,552	-0.20%
2020/12/01	11	22.81	0	0.00	22.75	11	2,603	0.42%
2020/11/30	1	23.35	5	23.45	22.75	-4	2,650	-0.15%
2020/11/27	2	23.05	0	0.00	23.25	2	2,667	0.07%
2020/11/26	8	22.83	0	0.00	22.85	8	2,685	0.30%
2020/11/19	0	0.00	1	23.05	23.00	-1	2,814	-0.04%
2020/11/18	2	23.35	1	23.40	23.40	1	2,860	0.03%
2020/11/12	0	0.00	10	22.05	22.00	-10	3,910	-0.26%
2020/11/11	4	22.55	0	0.00	22.40	4	3,941	0.10%
2020/11/09	0	0.00	2	22.95	22.85	-2	4,073	-0.05%
2020/11/05	6	23.25	147	23.26	23.20	-141	4,358	-3.23%	大賣/鉅額交易
2020/11/04	0	0.00	2	23.43	23.15	-2	4,421	-0.05%
2020/11/03	2	23.70	5	23.80	23.55	-3	4,494	-0.07%
2020/11/02	9	24.26	14	23.90	23.80	-5	4,607	-0.11%
2020/10/30	167	25.45	7	25.06	24.80	160	4,710	3.40%	大買/鉅額交易
2020/10/29	5	24.35	11	24.54	25.10	-6	4,847	-0.12%
2020/10/28	0	0.00	3	24.27	24.20	-3	5,111	-0.06%
2020/10/27	0	0.00	8	23.98	24.00	-8	5,684	-0.14%
2020/10/26	13	23.98	0	0.00	23.85	13	5,769	0.23%
2020/10/23	1	24.70	54	24.52	24.70	-53	5,776	-0.92%
2020/10/22	23	23.68	7	23.28	23.30	16	5,724	0.28%
2020/10/21	0	0.00	1	23.90	23.70	-1	5,795	-0.02%
2020/10/20	2	23.05	1	23.75	23.80	1	5,820	0.02%
2020/10/19	0	0.00	6	24.44	24.90	-6	5,786	-0.10%
2020/10/16	17	22.70	0	0.00	22.65	17	5,716	0.30%
2020/10/15	1	22.70	1	22.65	22.50	0	5,842	0.00%
2020/10/14	0	0.00	2	22.70	22.70	-2	5,866	-0.03%
2020/10/13	5	22.60	0	0.00	22.50	5	5,924	0.08%
2020/10/08	1	24.45	1	24.15	23.95	0	7,803	0.00%
2020/10/07	6	23.87	5	23.83	23.65	1	8,400	0.01%
2020/10/06	13	25.31	16	24.84	24.35	-3	9,548	-0.03%
2020/10/05	10	23.55	6	23.58	24.00	4	10,505	0.04%
2020/09/30	0	0.00	2	22.05	21.85	-2	10,904	-0.02%
2020/09/28	2	21.30	0	0.00	21.20	2	11,169	0.02%
2020/09/25	2	21.55	0	0.00	21.15	2	11,282	0.02%
2020/09/24	0	0.00	5	21.80	21.80	-5	11,315	-0.04%
2020/09/23	5	21.55	0	0.00	21.45	5	11,369	0.04%
2020/09/17	0	0.00	1	21.75	21.75	-1	11,804	-0.01%
2020/09/16	1	21.80	0	0.00	21.75	1	12,210	0.01%
2020/09/15	0	0.00	1	22.00	22.10	-1	12,923	-0.01%
2020/09/10	10	21.98	1	21.80	21.80	9	14,376	0.06%
2020/09/09	0	0.00	5	21.85	21.95	-5	14,553	-0.03%
2020/09/08	8	22.05	1	22.35	22.50	7	14,665	0.05%
2020/09/04	3	21.48	0	0.00	21.90	3	14,866	0.02%
2020/09/03	2	21.63	1	21.60	21.55	1	15,158	0.01%
2020/09/01	0	0.00	3	22.95	22.85	-3	15,191	-0.02%
2020/08/31	2	23.58	0	0.00	23.35	2	15,166	0.01%
2020/08/28	0	0.00	2	23.85	23.70	-2	15,175	-0.01%
2020/08/27	10	23.55	5	23.60	23.55	5	15,166	0.03%
2020/08/26	5	24.00	0	0.00	23.90	5	15,167	0.03%
2020/08/25	0	0.00	2	24.23	23.75	-2	15,162	-0.01%
2020/08/24	1	25.45	0	0.00	24.65	1	15,135	0.01%
2020/08/21	0	0.00	1	24.70	25.05	-1	15,126	-0.01%
2020/08/20	13	26.15	1	23.95	23.95	12	14,956	0.08%
2020/08/19	0	0.00	2	24.35	25.60	-2	14,504	-0.01%
2020/08/18	1	23.55	1	23.30	23.30	0	14,259	0.00%
2020/08/13	10	24.27	29	23.68	23.55	-19	14,202	-0.13%
2020/08/12	43	24.60	22	24.31	24.25	21	14,262	0.15%
2020/08/10	2	23.90	2	23.75	23.90	0	14,319	0.00%
2020/08/07	4	23.88	54	23.89	23.55	-50	14,327	-0.35%
2020/08/06	1	24.25	1	24.50	24.10	0	14,380	0.00%
2020/08/05	17	24.98	6	25.25	25.10	11	14,281	0.08%
2020/08/04	13	25.37	38	24.88	24.70	-25	14,137	-0.18%
2020/08/03	28	25.77	36	25.08	25.20	-8	14,005	-0.06%
2020/07/31	44	24.39	7	24.95	25.35	37	13,740	0.27%
2020/07/30	0	0.00	3	23.90	23.90	-3	13,198	-0.02%
2020/07/29	2	20.95	0	0.00	21.75	2	13,139	0.02%
2020/07/27	7	21.24	50	21.00	20.85	-43	13,077	-0.33%
2020/07/23	1	24.40	10	24.10	24.85	-9	13,010	-0.07%
2020/07/22	0	0.00	1	24.70	25.20	-1	13,056	-0.01%
2020/07/21	4	23.53	13	23.79	22.95	-9	13,030	-0.07%
2020/07/20	2	25.20	0	0.00	25.20	2	12,905	0.02%
2020/07/17	1	27.95	6	29.08	27.95	-5	12,923	-0.04%
2020/07/16	84	32.38	69	33.24	31.05	15	12,929	0.12%
2020/07/15	32	33.33	36	34.03	33.75	-4	12,257	-0.03%
2020/07/14	26	32.94	4	34.26	31.75	22	11,147	0.20%
2020/07/13	20	37.49	40	36.74	35.25	-20	10,522	-0.19%
2020/07/10	43	34.55	19	34.42	35.40	24	9,340	0.26%
2020/07/09	15	32.10	14	31.41	32.20	1	8,246	0.01%
2020/07/08	12	29.19	5	28.91	29.30	7	7,798	0.09%
2020/07/07	0	0.00	21	26.77	26.65	-21	7,591	-0.28%
2020/07/06	12	26.96	10	27.35	27.35	2	7,501	0.03%
2020/07/03	0	0.00	5	26.10	26.15	-5	7,373	-0.07%
2020/07/02	20	26.68	1	26.35	26.15	19	7,292	0.26%
2020/07/01	6	26.31	8	26.47	26.55	-2	7,188	-0.03%
2020/06/30	1	24.70	1	24.75	24.95	0	7,078	0.00%
2020/06/29	6	25.23	1	26.20	25.60	5	7,016	0.07%
2020/06/24	3	24.90	7	25.21	24.60	-4	6,931	-0.06%
2020/06/23	7	27.89	61	26.83	26.90	-54	6,737	-0.80%
2020/06/22	125	29.26	14	29.30	27.90	111	6,353	1.75%	大買/鉅額交易
2020/06/19	108	26.68	33	26.45	27.50	75	5,640	1.33%	大買/
2020/06/18	0	0.00	4	25.00	25.00	-4	4,572	-0.09%
2020/06/17	9	21.97	23	22.10	22.75	-14	4,475	-0.31%
2020/06/16	23	20.85	25	20.69	20.70	-2	4,189	-0.05%
2020/06/15	8	20.38	22	20.28	19.85	-14	4,010	-0.35%
2020/06/12	11	19.03	1	18.60	19.00	10	3,923	0.25%
2020/06/11	5	19.75	5	20.20	19.40	0	3,933	0.00%
2020/06/10	24	20.12	33	20.68	20.70	-9	3,854	-0.23%
2020/06/08	1	19.05	3	19.15	18.80	-2	3,644	-0.05%
2020/06/01	1	18.45	0	0.00	18.00	1	3,954	0.03%
2020/05/28	0	0.00	1	19.10	18.75	-1	3,922	-0.03%
2020/05/27	0	0.00	2	18.75	18.60	-2	3,924	-0.05%
2020/05/26	3	19.73	2	19.45	19.40	1	3,902	0.03%
2020/05/25	1	19.15	21	18.99	18.80	-20	3,838	-0.52%
2020/05/22	3	19.28	3	18.88	18.70	0	3,830	0.00%
2020/05/21	6	18.76	0	0.00	18.80	6	3,816	0.16%
2020/05/20	37	18.97	1	18.90	18.70	36	3,853	0.93%
2020/05/18	0	0.00	6	18.17	18.80	-6	3,680	-0.16%
2020/05/15	2	17.13	1	17.05	17.10	1	3,361	0.03%
2020/05/14	2	17.45	2	17.50	16.75	0	3,366	0.00%
2020/05/13	4	17.31	6	17.34	17.60	-2	3,362	-0.06%
2020/05/12	0	0.00	1	16.85	16.60	-1	3,288	-0.03%
2020/05/11	5	16.30	0	0.00	16.05	5	3,289	0.15%
2020/05/08	2	16.88	5	17.35	16.35	-3	3,306	-0.09%
2020/05/07	8	16.84	2	16.85	17.10	6	3,332	0.18%
2020/04/29	1	14.30	0	0.00	14.35	1	4,372	0.02%
2020/04/27	2	13.55	2	14.65	14.70	0	4,633	0.00%
2020/04/23	0	0.00	44	13.55	13.40	-44	4,552	-0.97%
2020/04/22	44	13.65	46	13.08	13.40	-2	4,553	-0.04%
2020/04/21	1	13.40	1	14.50	13.50	0	4,577	0.00%
2020/04/20	0	0.00	5	13.50	14.30	-5	4,503	-0.11%
2020/04/17	5	13.40	0	0.00	13.00	5	4,417	0.11%
2020/04/14	1	13.45	2	13.50	13.40	-1	4,457	-0.02%
2020/04/01	0	0.00	1	11.85	11.60	-1	4,478	-0.02%
2020/03/26	0	0.00	2	8.20	9.45	-2	4,445	-0.04%
2020/03/25	0	0.00	1	10.50	9.09	-1	4,431	-0.02%
2020/03/24	0	0.00	8	10.85	10.10	-8	4,421	-0.18%
2020/03/23	0	0.00	10	10.95	10.95	-10	4,422	-0.23%
2020/03/20	6	12.80	0	0.00	12.15	6	4,418	0.14%
2020/03/17	16	13.43	0	0.00	13.20	16	4,355	0.37%
2020/03/16	0	0.00	1	15.30	14.65	-1	4,241	-0.02%
2020/03/13	5	16.20	6	16.20	16.20	-1	4,158	-0.02%
2020/03/12	0	0.00	4	18.30	18.00	-4	4,131	-0.10%
2020/03/11	0	0.00	5	20.50	20.00	-5	4,043	-0.12%
2020/03/10	1	20.65	0	0.00	20.60	1	4,061	0.02%
2020/03/09	20	22.73	7	22.76	21.85	13	4,031	0.32%
2020/03/06	50	22.23	12	22.26	22.10	38	3,798	1.00%
2020/03/05	0	0.00	1	21.00	21.05	-1	3,741	-0.03%
2020/03/03	5	20.95	0	0.00	20.80	5	3,923	0.13%
2020/03/02	1	20.70	0	0.00	20.90	1	3,956	0.03%
2020/02/27	0	0.00	2	21.10	20.50	-2	3,945	-0.05%
2020/02/25	5	21.55	0	0.00	21.25	5	3,966	0.13%
2020/02/24	5	22.06	0	0.00	22.05	5	4,015	0.12%
2020/02/21	5	22.00	0	0.00	21.95	5	4,003	0.12%
2020/02/20	1	21.20	0	0.00	21.45	1	3,977	0.03%
2020/02/19	0	0.00	17	20.85	20.90	-17	3,964	-0.43%
2020/02/18	0	0.00	5	20.90	20.85	-5	3,966	-0.13%
2020/02/17	0	0.00	5	21.20	21.15	-5	4,025	-0.12%
2020/02/14	2	21.00	19	21.03	20.80	-17	4,005	-0.42%
2020/02/13	17	22.01	10	21.58	21.50	7	3,985	0.18%
2020/02/12	1	22.15	0	0.00	22.25	1	3,948	0.03%
2020/02/11	1	22.15	1	22.70	22.15	0	3,925	0.00%
2020/02/10	9	22.76	11	23.05	22.45	-2	4,047	-0.05%
2020/02/07	3	23.22	1	23.55	23.05	2	3,982	0.05%
2020/02/06	13	23.05	7	23.08	22.45	6	3,923	0.15%
2020/02/05	36	24.24	29	23.77	24.00	7	3,849	0.18%
2020/02/04	4	21.88	7	21.69	22.30	-3	3,250	-0.09%
2020/02/03	9	21.93	0	0.00	21.75	9	3,116	0.29%
2020/01/31	1	22.75	11	21.93	21.55	-10	3,014	-0.33%
2020/01/30	32	22.13	21	22.17	22.25	11	2,933	0.38%
2020/01/20	17	19.88	0	0.00	20.25	17	2,744	0.62%
2020/01/17	30	19.48	0	0.00	19.40	30	2,695	1.11%
2020/01/16	178	19.59	0	0.00	19.50	178	2,687	6.62%	大買/鉅額交易
2020/01/15	0	0.00	5	19.85	19.60	-5	2,675	-0.19%
2020/01/10	0	0.00	4	18.80	18.80	-4	2,616	-0.15%
2020/01/09	0	0.00	10	18.45	18.80	-10	2,617	-0.38%
2020/01/08	0	0.00	2	18.20	18.20	-2	2,513	-0.08%
2020/01/07	0	0.00	2	18.55	18.50	-2	2,509	-0.08%
2020/01/06	10	19.15	0	0.00	18.80	10	2,507	0.40%
2020/01/03	0	0.00	10	18.55	18.65	-10	2,494	-0.40%
2020/01/02	4	18.95	0	0.00	18.90	4	2,484	0.16%
2019/12/31	10	18.35	0	0.00	18.40	10	2,459	0.41%
2019/12/27	3	18.35	0	0.00	18.20	3	2,452	0.12%
2019/12/26	16	18.55	0	0.00	18.45	16	2,446	0.65%
2019/12/25	5	18.60	0	0.00	18.60	5	2,443	0.20%
2019/12/24	7	18.53	0	0.00	18.55	7	2,446	0.29%
2019/12/23	10	18.60	0	0.00	18.55	10	2,451	0.41%
2019/12/19	5	18.20	0	0.00	18.35	5	2,453	0.20%
2019/12/18	8	18.10	0	0.00	18.15	8	2,499	0.32%
2019/12/16	1	18.70	0	0.00	18.70	1	2,477	0.04%
2019/12/13	4	18.45	0	0.00	18.40	4	2,475	0.16%
2019/12/12	2	19.08	0	0.00	18.75	2	2,458	0.08%
2019/12/06	2	19.35	2	19.35	19.25	0	2,400	0.00%
2019/12/05	1	19.75	1	19.70	19.30	0	2,450	0.00%
2019/12/04	21	20.04	1	19.75	19.70	20	2,392	0.84%
2019/12/03	101	20.25	2	20.20	20.00	99	2,334	4.24%	大買/
2019/12/02	60	20.75	0	0.00	20.10	60	2,293	2.62%
2019/11/29	32	21.90	0	0.00	21.35	32	2,225	1.44%
2019/11/28	6	20.15	1	20.35	20.50	5	2,108	0.24%
2019/11/27	6	20.79	9	20.72	20.15	-3	2,044	-0.15%
2019/11/26	27	21.64	1	21.00	21.00	26	1,968	1.32%
2019/11/25	6	21.76	16	21.71	21.75	-10	1,919	-0.52%
2019/11/22	12	22.43	41	22.49	22.05	-29	1,884	-1.54%
2019/11/21	58	21.65	2	22.10	22.10	56	1,828	3.06%
2019/11/20	2	21.45	12	21.40	21.30	-10	1,739	-0.57%
2019/11/19	5	21.37	1	20.90	21.10	4	1,739	0.23%
2019/11/18	6	21.67	0	0.00	21.55	6	1,686	0.36%
2019/11/15	9	21.71	2	21.80	21.70	7	1,669	0.42%
2019/11/14	11	22.26	2	22.18	21.80	9	1,648	0.55%
2019/11/12	42	21.91	0	0.00	21.70	42	1,567	2.68%
2019/11/11	5	22.15	1	22.35	22.10	4	1,531	0.26%
2019/11/07	1	23.25	0	0.00	22.10	1	1,465	0.07%
2019/11/05	0	0.00	15	22.00	22.25	-15	1,238	-1.21%
2019/11/04	4	22.19	4	22.13	22.25	0	1,123	0.00%
2019/11/01	0	0.00	3	19.12	20.60	-3	960	-0.31%
2019/10/28	0	0.00	1	18.00	18.50	-1	798	-0.13%
2019/10/24	1	17.75	0	0.00	17.80	1	770	0.13%
2019/10/22	0	0.00	7	18.06	18.00	-7	763	-0.92%
2019/10/18	0	0.00	2	17.60	17.55	-2	729	-0.27%
2019/10/17	4	17.45	1	17.40	17.40	3	719	0.42%
2019/10/14	1	17.25	0	0.00	17.20	1	710	0.14%
2019/10/09	1	17.35	0	0.00	17.30	1	708	0.14%
2019/09/27	3	17.53	0	0.00	17.30	3	750	0.40%
2019/09/24	1	17.85	0	0.00	18.00	1	758	0.13%
2019/09/23	0	0.00	13	17.95	18.10	-13	748	-1.74%
2019/09/20	0	0.00	1	17.40	17.45	-1	705	-0.14%
2019/09/18	1	17.50	0	0.00	17.40	1	727	0.14%
2019/09/16	2	17.35	0	0.00	17.25	2	727	0.27%
2019/09/09	0	0.00	1	17.75	17.65	-1	715	-0.14%
2019/09/05	0	0.00	1	17.30	17.20	-1	626	-0.16%
2019/08/30	6	16.92	0	0.00	17.00	6	612	0.98%
2019/08/29	1	17.00	0	0.00	17.00	1	613	0.16%
2019/08/28	1	16.95	1	17.00	17.00	0	615	0.00%
2019/08/23	1	17.30	0	0.00	17.35	1	617	0.16%
2019/08/19	0	0.00	3	16.95	17.05	-3	581	-0.52%
2019/08/15	0	0.00	5	17.15	17.20	-5	580	-0.86%
2019/08/14	1	16.85	0	0.00	16.75	1	560	0.18%
2019/08/12	1	16.50	0	0.00	16.55	1	554	0.18%
2019/08/08	0	0.00	1	16.30	16.30	-1	560	-0.18%
2019/08/06	2	16.20	0	0.00	16.20	2	576	0.35%
2019/07/30	5	16.90	0	0.00	16.95	5	590	0.85%
2019/07/26	5	17.05	0	0.00	17.05	5	594	0.84%
2019/07/24	4	17.21	3	17.20	17.25	1	600	0.17%
2019/07/23	1	17.35	0	0.00	17.30	1	606	0.16%
2019/07/22	3	17.60	0	0.00	17.50	3	614	0.49%
2019/07/19	1	17.45	0	0.00	17.45	1	612	0.16%
2019/07/17	1	17.40	0	0.00	17.35	1	689	0.14%
2019/07/12	1	17.35	0	0.00	17.40	1	710	0.14%
2019/07/10	1	17.65	0	0.00	17.55	1	723	0.14%
2019/07/05	0	0.00	8	17.80	17.80	-8	792	-1.01%
2019/07/03	0	0.00	4	17.45	17.40	-4	892	-0.45%
2019/07/02	1	17.50	0	0.00	17.50	1	889	0.11%
2019/06/28	0	0.00	1	17.15	17.15	-1	869	-0.11%
2019/06/26	0	0.00	3	16.95	16.80	-3	870	-0.34%
2019/06/25	3	16.80	0	0.00	17.05	3	893	0.34%
2019/06/24	1	16.40	0	0.00	16.60	1	870	0.11%
2019/06/20	1	16.45	0	0.00	16.50	1	872	0.11%
2019/06/04	0	0.00	1	16.25	16.35	-1	935	-0.11%
2019/05/20	1	15.85	2	16.10	15.55	-1	932	-0.11%
2019/05/15	2	16.30	0	0.00	16.40	2	963	0.21%
2019/05/14	1	15.95	0	0.00	16.15	1	954	0.10%
2019/05/10	1	16.65	0	0.00	16.65	1	943	0.11%
2019/05/09	5	17.15	0	0.00	16.95	5	937	0.53%
2019/05/08	4	17.45	0	0.00	17.45	4	927	0.43%
2019/05/03	4	17.95	0	0.00	17.90	4	926	0.43%
2019/04/29	0	0.00	3	17.90	17.65	-3	916	-0.33%
2019/04/24	3	18.40	0	0.00	18.15	3	895	0.34%
2019/04/22	0	0.00	1	18.00	17.90	-1	819	-0.12%
2019/04/15	1	18.35	0	0.00	18.30	1	796	0.13%
2019/04/10	4	18.80	5	18.34	18.20	-1	733	-0.14%
2019/04/08	0	0.00	13	17.27	17.25	-13	591	-2.20%
2019/04/02	1	17.20	0	0.00	17.15	1	599	0.17%
2019/03/27	1	17.35	0	0.00	17.30	1	562	0.18%
2019/03/26	1	17.40	5	17.40	17.35	-4	565	-0.71%
2019/03/11	1	16.95	0	0.00	16.95	1	642	0.16%
2019/03/08	4	17.16	0	0.00	17.10	4	668	0.60%
2019/03/06	5	17.23	0	0.00	17.20	5	709	0.70%
2019/02/26	0	0.00	3	17.35	17.35	-3	722	-0.42%
2019/02/25	0	0.00	3	17.28	17.30	-3	745	-0.40%
2019/02/22	4	17.36	0	0.00	17.35	4	746	0.54%
2019/02/20	4	17.49	0	0.00	17.45	4	747	0.53%
2019/01/04	0	0.00	10	17.30	17.35	-10	912	-1.10%
2019/01/02	10	16.95	0	0.00	16.90	10	924	1.08%
2018/12/19	0	0.00	16	17.60	17.45	-16	963	-1.66%
2018/12/06	0	0.00	10	17.25	17.35	-10	917	-1.09%
2018/12/05	0	0.00	15	17.08	17.30	-15	889	-1.69%
2018/12/04	10	17.45	0	0.00	17.40	10	884	1.13%
2018/12/03	0	0.00	8	17.10	17.10	-8	865	-0.92%
2018/11/29	23	16.59	0	0.00	16.60	23	823	2.79%
2018/11/28	10	16.20	0	0.00	16.35	10	788	1.27%
2018/11/05	0	0.00	10	16.18	16.75	-10	719	-1.39%
2018/10/30	10	15.80	0	0.00	15.85	10	691	1.45%
2018/10/25	0	0.00	10	16.60	16.40	-10	697	-1.43%
2018/10/23	10	17.90	2	17.85	17.35	8	700	1.14%
2018/10/22	2	18.10	0	0.00	17.85	2	735	0.27%
2018/10/18	2	18.30	0	0.00	18.20	2	728	0.27%
2018/10/15	1	16.50	0	0.00	16.50	1	636	0.16%
2018/10/12	15	16.70	8	16.51	16.55	7	630	1.11%
2018/10/11	6	17.44	0	0.00	17.35	6	619	0.97%
2018/10/09	0	0.00	10	19.70	19.25	-10	604	-1.65%
2018/10/05	0	0.00	1	20.50	20.00	-1	602	-0.17%
2018/09/25	0	0.00	10	20.15	20.20	-10	668	-1.50%
2018/09/20	10	20.15	0	0.00	20.20	10	681	1.47%
2018/09/12	0	0.00	2	20.55	20.35	-2	689	-0.29%
2018/09/07	0	0.00	5	19.82	19.65	-5	664	-0.75%
2018/08/23	1	19.95	1	19.90	19.95	0	760	0.00%
2018/08/20	5	19.80	10	19.85	19.75	-5	797	-0.63%
2018/08/16	10	19.65	0	0.00	19.85	10	809	1.23%
2018/08/15	0	0.00	1	20.10	19.95	-1	813	-0.12%
2018/08/03	0	0.00	16	21.65	21.50	-16	893	-1.79%
2018/08/02	5	21.55	24	21.66	21.55	-19	905	-2.10%
2018/08/01	35	22.15	0	0.00	21.80	35	924	3.79%
2018/07/27	13	22.10	14	21.82	21.75	-1	938	-0.11%
2018/07/23	0	0.00	5	20.85	20.80	-5	1,123	-0.45%
2018/07/19	5	20.75	0	0.00	20.70	5	1,506	0.33%
2018/07/18	2	21.00	3	20.85	20.95	-1	1,534	-0.07%
2018/07/12	1	21.70	2	21.20	21.25	-1	1,591	-0.06%
2018/07/11	29	20.14	30	20.07	20.50	-1	1,556	-0.06%
2018/07/10	1	19.90	0	0.00	19.95	1	1,544	0.06%
2018/07/09	1	19.80	0	0.00	19.80	1	1,546	0.06%
2018/06/28	0	0.00	5	21.50	21.25	-5	1,548	-0.32%
2018/06/27	0	0.00	1	21.50	21.50	-1	1,560	-0.06%
2018/06/22	0	0.00	16	21.87	21.85	-16	1,593	-1.00%
2018/06/21	15	22.43	0	0.00	22.25	15	1,596	0.94%
2018/06/14	10	22.10	20	22.00	22.00	-10	1,602	-0.62%
2018/06/13	1	22.50	32	22.41	22.15	-31	1,604	-1.93%
2018/06/12	79	22.69	13	22.50	22.45	66	1,601	4.12%
2018/06/11	1	21.95	0	0.00	21.90	1	1,584	0.06%
2018/06/08	0	0.00	5	22.10	21.90	-5	1,583	-0.32%
2018/06/07	0	0.00	8	22.10	22.05	-8	1,583	-0.51%
2018/06/05	0	0.00	36	22.59	22.70	-36	1,632	-2.21%
2018/06/04	15	22.64	0	0.00	22.55	15	1,645	0.91%
2018/06/01	22	22.70	0	0.00	22.55	22	1,673	1.31%
2018/05/31	0	0.00	3	22.05	22.65	-3	1,676	-0.18%
2018/05/28	0	0.00	12	22.15	22.20	-12	1,676	-0.72%
2018/05/25	25	22.89	13	22.60	22.55	12	1,670	0.72%
2018/05/24	17	23.00	18	22.79	22.85	-1	1,672	-0.06%
2018/05/22	0	0.00	33	22.73	22.70	-33	1,713	-1.93%
2018/05/21	16	22.94	0	0.00	22.85	16	1,727	0.93%
2018/05/17	6	23.05	30	23.22	23.05	-24	1,884	-1.27%
2018/05/16	1	23.60	23	23.41	23.40	-22	1,963	-1.12%
2018/05/15	52	23.28	9	23.46	23.40	43	1,963	2.19%
2018/05/14	0	0.00	15	22.95	23.05	-15	1,979	-0.76%
2018/05/11	0	0.00	5	23.20	23.20	-5	1,982	-0.25%
2018/05/10	10	23.35	5	23.25	23.25	5	1,984	0.25%
2018/05/09	1	23.75	10	23.48	23.25	-9	1,983	-0.45%
2018/05/08	11	23.98	5	23.85	23.75	6	1,982	0.30%
2018/05/07	0	0.00	16	23.90	23.85	-16	1,998	-0.80%
2018/05/04	15	23.82	19	23.80	23.85	-4	2,038	-0.20%
2018/05/03	42	24.55	67	24.33	24.15	-25	2,030	-1.23%
2018/05/02	12	24.58	13	24.93	25.15	-1	2,009	-0.05%
2018/04/30	7	24.01	6	24.15	23.80	1	1,955	0.05%
2018/04/27	69	24.16	8	24.33	24.05	61	2,050	2.98%
2018/04/26	39	25.37	9	25.91	24.80	30	2,069	1.45%
2018/04/25	4	24.05	0	0.00	23.60	4	1,705	0.23%
2018/04/24	0	0.00	9	23.57	23.45	-9	1,672	-0.54%
2018/04/23	3	23.77	22	23.26	23.60	-19	1,652	-1.15%
2018/04/20	20	23.30	0	0.00	23.10	20	1,626	1.23%
2018/04/19	10	23.10	0	0.00	22.90	10	1,598	0.63%
2018/04/18	10	23.25	5	22.85	23.00	5	1,595	0.31%
2018/04/10	0	0.00	10	24.25	23.80	-10	1,565	-0.64%
2018/04/09	5	24.50	10	24.20	24.25	-5	1,552	-0.32%
2018/04/03	15	23.70	0	0.00	23.85	15	1,528	0.98%
2018/03/29	0	0.00	1	24.40	24.20	-1	1,501	-0.07%
2018/03/27	0	0.00	7	23.49	23.50	-7	1,461	-0.48%
2018/03/26	1	23.40	0	0.00	23.65	1	1,461	0.07%
2018/03/22	15	23.58	0	0.00	23.15	15	1,444	1.04%
2018/03/09	0	0.00	12	23.51	23.45	-12	1,447	-0.83%
2018/03/08	7	25.04	20	25.00	24.95	-13	1,392	-0.93%
2018/03/07	20	25.10	2	25.28	25.20	18	1,371	1.31%
2018/03/05	0	0.00	7	24.95	24.65	-7	1,345	-0.52%
2018/03/02	7	24.80	0	0.00	24.95	7	1,340	0.52%
2018/03/01	0	0.00	10	24.70	24.85	-10	1,341	-0.75%
2018/02/27	4	25.00	0	0.00	24.90	4	1,329	0.30%
2018/02/26	0	0.00	1	24.80	25.00	-1	1,315	-0.08%
2018/02/23	0	0.00	6	25.00	24.65	-6	1,306	-0.46%
2018/02/22	7	25.52	0	0.00	25.10	7	1,284	0.54%
2018/02/21	0	0.00	20	24.78	25.00	-20	1,261	-1.59%
2018/02/12	8	25.30	0	0.00	24.95	8	1,243	0.64%
2018/02/09	36	25.73	6	24.72	25.35	30	1,192	2.52%
2018/02/08	21	24.12	0	0.00	25.15	21	1,084	1.94%
2018/02/07	0	0.00	3	23.35	22.90	-3	999	-0.30%
2018/02/06	3	23.40	26	23.33	22.95	-23	986	-2.33%
2018/02/05	0	0.00	24	22.57	23.20	-24	950	-2.53%
2018/02/02	0	0.00	14	23.12	23.05	-14	939	-1.49%
2018/02/01	26	23.35	3	23.65	23.30	23	943	2.44%
2018/01/31	0	0.00	19	23.94	23.70	-19	945	-2.01%
2018/01/30	18	24.18	11	24.20	23.80	7	970	0.72%
2018/01/29	12	24.01	21	24.69	24.75	-9	961	-0.94%
2018/01/25	6	23.30	0	0.00	23.00	6	903	0.66%
2018/01/24	10	24.00	10	23.70	24.05	0	877	0.00%
2018/01/23	13	24.97	0	0.00	24.25	13	837	1.55%
2018/01/22	33	22.79	1	22.75	23.15	32	709	4.51%
2018/01/19	0	0.00	10	21.20	21.05	-10	623	-1.60%
2018/01/17	1	21.10	0	0.00	21.05	1	624	0.16%
2018/01/10	0	0.00	2	21.45	21.40	-2	608	-0.33%
2018/01/09	1	21.50	0	0.00	21.35	1	608	0.16%
2018/01/05	5	21.71	0	0.00	21.65	5	608	0.82%
2018/01/03	0	0.00	3	21.75	21.80	-3	611	-0.49%
2018/01/02	0	0.00	4	21.70	21.70	-4	618	-0.65%