太景*-KY (4157)-華南永昌-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
15.20
漲跌
▼0.15
漲幅
-0.98%
成交量
1,151張
產業
上櫃生技醫療類股
264人加入追蹤

立即追蹤
本地時間:13:30

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－華南永昌-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

華南永昌-南京券商分點個股進出
華南永昌-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
2024/05/31	1	15.30	0	0.00	15.20	1	2,616	0.04%
2024/05/30	1	15.15	1	15.40	15.35	0	2,621	0.00%
2024/05/29	1	15.00	1	15.15	15.10	0	2,617	0.00%
2024/05/27	1	15.05	0	0.00	15.00	1	2,612	0.04%
2024/05/20	0.1	15.60	1	15.65	15.65	-0.9	2,606	-0.04%
2024/05/17	1	15.45	5	15.34	15.55	-4	2,580	-0.15%
2024/05/14	2	15.00	0	0.00	15.00	2	2,575	0.08%
2024/05/13	2	15.10	0	0.00	15.05	2	2,566	0.08%
2024/05/09	0	0.00	5	15.33	15.35	-5	2,540	-0.20%
2024/05/08	0	0.00	1	15.05	14.95	-1	2,495	-0.04%
2024/05/06	1	14.95	0	0.00	14.95	1	2,476	0.04%
2024/05/03	2	15.03	1	15.15	15.00	1	2,478	0.04%
2024/04/24	3	15.47	3	15.40	15.45	0	2,326	0.00%
2024/04/23	1	15.50	2	15.70	15.50	-1	2,295	-0.04%
2024/04/22	2	16.03	1	16.75	15.60	1	2,247	0.04%
2024/04/19	20	16.94	17	16.71	16.45	3	2,041	0.15%
2024/04/18	5	15.68	12	15.60	15.75	-7	1,621	-0.43%
2024/04/17	1	14.40	0	0.00	14.35	1	1,451	0.07%
2024/04/16	1	14.50	0	0.00	14.25	1	1,449	0.07%
2024/04/15	2	14.75	0	0.00	14.65	2	1,418	0.14%
2024/04/12	1	14.85	0	0.00	14.95	1	1,435	0.07%
2024/04/11	3	14.98	0	0.00	14.90	3	1,438	0.21%
2024/04/09	1	15.25	0	0.00	15.20	1	1,433	0.07%
2024/04/03	1	15.15	0	0.00	15.05	1	1,436	0.07%
2024/03/27	0	0.00	2	15.58	15.45	-2	1,324	-0.15%
2024/03/26	1	15.30	1	15.50	15.35	0	1,298	0.00%
2024/03/25	1	14.92	5	15.30	15.40	-4	1,273	-0.31%
2024/03/21	0	0.00	1	14.80	14.70	-1	1,244	-0.08%
2024/03/19	0	0.00	1	14.65	14.50	-1	1,234	-0.08%
2024/03/18	0	0.00	1	14.60	14.65	-1	1,233	-0.08%
2024/03/13	1	14.80	0	0.00	14.50	1	1,259	0.08%
2024/03/12	1	15.00	3	15.12	14.90	-2	1,267	-0.16%
2024/03/11	10	14.50	9	14.55	14.55	1	1,246	0.08%
2024/03/06	1	14.75	0	0.00	14.70	1	1,569	0.06%
2024/03/05	1	14.85	0	0.00	14.80	1	1,577	0.06%
2024/03/04	3	14.97	0	0.00	14.85	3	1,630	0.18%
2024/03/01	0	0.00	1	15.25	15.20	-1	1,762	-0.06%
2024/02/29	1	15.00	1	15.15	15.10	0	1,896	0.00%
2024/02/27	1	15.10	0	0.00	15.00	1	1,892	0.05%
2024/02/23	1	15.30	5	15.30	15.10	-4	1,879	-0.21%
2024/02/22	1	15.40	1	15.30	15.25	0	1,864	0.00%
2024/02/19	0	0.00	1	15.60	15.50	-1	1,835	-0.05%
2024/02/16	0	0.00	2	15.28	15.40	-2	1,803	-0.11%
2024/01/31	1	14.90	0	0.00	14.85	1	1,845	0.05%
2024/01/30	1	14.95	0	0.00	14.90	1	1,890	0.05%
2024/01/26	0	0.00	1	15.15	15.05	-1	2,027	-0.05%
2024/01/25	1	14.90	0	0.00	14.90	1	2,009	0.05%
2024/01/19	1	14.75	3	14.85	14.80	-2	2,043	-0.10%
2024/01/15	0	0.00	18	15.25	15.30	-18	2,057	-0.87%
2024/01/12	2	15.30	0	0.00	15.25	2	2,063	0.10%
2024/01/10	0.2	15.20	0	0.00	15.15	0.2	2,063	0.01%
2024/01/08	1	15.55	0	0.00	15.40	1	2,051	0.05%
2024/01/04	1	15.05	0	0.00	15.05	1	2,015	0.05%
2024/01/03	1	15.05	0	0.00	15.05	1	2,009	0.05%
2023/12/27	1	15.20	0	0.00	15.20	1	1,968	0.05%
2023/12/18	10	15.45	10	15.45	15.30	0	1,924	0.00%
2023/12/08	2	15.65	0	0.00	15.55	2	1,892	0.11%
2023/12/07	0	0.00	10	15.75	15.65	-10	1,873	-0.53%
2023/12/06	0	0.00	1	16.15	16.10	-1	1,831	-0.05%
2023/12/05	2	16.35	1	16.40	16.00	1	1,803	0.06%
2023/12/04	17	16.62	34	16.90	16.85	-17	1,707	-1.00%
2023/12/01	13	16.19	13	16.37	16.05	0	1,527	0.00%
2023/11/29	15.1	15.83	0	0.00	15.90	15.1	1,399	1.08%
2023/11/28	16	15.90	29	15.85	15.75	-13	1,341	-0.97%
2023/11/27	25	15.90	9	15.92	16.20	16	1,187	1.35%
2023/11/23	0	0.00	2	15.10	15.05	-2	1,075	-0.19%
2023/11/22	1	14.90	0	0.00	14.90	1	1,064	0.09%
2023/11/21	1	14.80	0	15.00	14.85	1	1,067	0.09%
2023/11/17	0	0.00	3	14.80	14.85	-3	1,083	-0.28%
2023/11/08	1	15.70	0	0.00	15.55	1	1,065	0.09%
2023/11/06	108	15.48	110	15.96	15.75	-2	1,025	-0.20%	大買/大賣/
2023/11/02	0	0.00	1	14.95	14.95	-1	890	-0.11%
2023/11/01	1	14.90	1	15.10	14.90	0	906	0.00%
2023/10/31	1	14.80	0	0.00	14.70	1	899	0.11%
2023/10/30	0	0.00	1.1	14.92	14.90	-1.1	916	-0.12%
2023/10/27	1	14.95	3.1	15.01	14.95	-2.1	914	-0.23%
2023/10/26	1	14.60	0	0.00	14.50	1	906	0.11%
2023/10/25	0	0.00	1	14.85	14.95	-1	929	-0.11%
2023/10/24	0	0.00	1	14.45	14.90	-1	933	-0.11%
2023/10/23	0	0.00	1	14.35	14.20	-1	925	-0.11%
2023/10/20	2	14.00	9	14.06	14.05	-7	951	-0.74%
2023/10/19	1	14.05	3	14.18	14.20	-2	966	-0.21%
2023/10/18	1	14.30	0	0.00	14.15	1	984	0.10%
2023/10/17	2	14.43	0	0.00	14.35	2	994	0.20%
2023/10/16	0	0.00	1.3	14.75	14.60	-1.3	1,024	-0.13%
2023/10/13	1	14.60	1.3	14.75	14.50	-0.3	1,068	-0.02%
2023/10/04	1	14.45	0.5	14.55	14.50	0.5	1,268	0.04%
2023/10/03	0	0.00	0.5	14.70	14.45	-0.5	1,282	-0.04%
2023/10/02	2	14.58	0.5	14.65	14.55	1.5	1,334	0.11%
2023/09/28	1	14.60	0.5	14.66	14.45	0.5	1,389	0.04%
2023/09/27	3	14.52	3	14.58	14.55	0	1,444	0.00%
2023/09/26	3	14.55	1	14.67	14.45	2	1,599	0.13%
2023/09/22	1	14.80	0	0.00	14.80	1	1,932	0.05%
2023/09/21	1	14.75	1	14.85	14.70	0	2,340	0.00%
2023/09/20	1.4	14.88	0	0.00	14.80	1.4	2,527	0.05%
2023/09/19	1	14.95	1	14.95	14.90	0	2,583	0.00%
2023/09/18	2	15.05	6	15.17	14.95	-4	2,592	-0.15%
2023/09/15	2	14.98	0.2	15.25	14.95	1.8	2,585	0.07%
2023/09/14	1.1	15.10	1	15.10	15.10	0.1	2,584	0.00%
2023/09/12	1	14.95	0	0.00	14.95	1	2,629	0.04%
2023/09/11	1	14.90	0	0.00	14.90	1	2,647	0.04%
2023/09/08	0	0.00	3	15.00	15.00	-3	2,669	-0.11%
2023/09/07	2	15.03	0	0.00	15.00	2	2,730	0.07%
2023/09/06	0	0.00	9.2	15.15	15.25	-9.2	2,908	-0.32%
2023/09/04	0	0.00	0.1	16.00	15.40	-0.1	3,014	0.00%
2023/09/01	1	15.35	0	0.00	15.40	1	3,012	0.03%
2023/08/31	1	15.50	0.1	15.55	15.60	0.9	3,004	0.03%
2023/08/29	0.1	15.50	4	15.13	15.40	-3.9	2,997	-0.13%
2023/08/25	1	14.80	0	0.00	14.85	1	3,004	0.03%
2023/08/24	3	14.92	1	15.00	14.90	2	3,007	0.07%
2023/08/21	1	15.10	3	15.25	15.20	-2	2,998	-0.07%
2023/08/18	2	14.98	0	0.00	15.00	2	2,993	0.07%
2023/08/16	32	14.91	2	15.05	15.00	30	2,994	1.00%
2023/08/15	4	15.04	1	15.00	15.10	3	2,989	0.10%
2023/08/14	1	14.70	0	0.00	14.90	1	2,985	0.03%
2023/08/11	1	15.10	0	0.00	15.00	1	2,967	0.03%
2023/07/31	1	15.50	0	0.00	15.40	1	2,958	0.03%
2023/07/28	0.1	15.67	0	0.00	15.60	0.1	2,959	0.00%
2023/07/27	2	15.50	0	0.00	15.55	2	2,944	0.07%
2023/07/26	0	0.00	0	15.70	15.45	0	2,945	0.00%
2023/07/25	3	15.60	3	15.75	15.65	0	2,929	0.00%
2023/07/24	2	15.65	4	15.65	15.65	-2	2,904	-0.07%
2023/07/21	3	16.07	0	0.00	16.05	3	2,894	0.10%
2023/07/20	0	0.00	1	16.05	16.00	-1	2,888	-0.03%
2023/07/19	0	0.00	0	16.40	16.10	0	2,892	0.00%
2023/07/18	0	0.00	1	15.90	15.75	-1	2,876	-0.03%
2023/07/17	2	16.43	0	0.00	16.45	2	2,862	0.07%
2023/07/14	2	16.13	0	0.00	16.00	2	2,873	0.07%
2023/07/13	1	15.85	1	15.90	15.70	0	2,854	0.00%
2023/07/12	4	16.23	6	16.21	16.05	-2	2,821	-0.07%
2023/07/11	2	16.70	1	16.60	16.50	1	2,776	0.04%
2023/07/10	4	16.66	0	0.00	16.70	4	2,748	0.15%
2023/07/07	3	16.72	3	16.45	16.65	0	2,735	0.00%
2023/07/04	13	17.18	4	17.39	17.05	9	2,588	0.35%
2023/07/03	4	18.13	11	18.00	18.00	-7	2,442	-0.29%
2023/06/30	42	18.20	22	18.52	17.85	20	2,337	0.86%
2023/06/29	38	18.12	49	18.25	18.10	-11	2,097	-0.52%
2023/06/19	0	0.00	1	15.70	15.70	-1	1,591	-0.06%
2023/06/16	0	0.00	16	15.77	15.85	-16	1,704	-0.94%
2023/06/15	2	15.55	0	0.00	15.65	2	1,696	0.12%
2023/06/14	2	15.60	24	15.70	15.60	-22	1,685	-1.31%
2023/06/13	2	15.70	0	0.00	15.90	2	1,684	0.12%
2023/06/12	25	16.39	10.1	16.20	16.00	14.9	1,633	0.91%
2023/06/09	1	15.45	1.8	15.44	15.35	-0.8	1,457	-0.06%
2023/06/08	1	14.75	0	0.00	14.90	1	1,363	0.07%
2023/06/07	2	14.85	0	15.15	14.75	2	1,381	0.14%
2023/06/06	1	14.75	1	14.90	14.80	0	1,397	0.00%
2023/06/05	2	14.95	0	0.00	14.90	2	1,396	0.14%
2023/06/02	0	0.00	1	15.00	14.85	-1	1,406	-0.07%
2023/06/01	4	14.79	1	15.00	15.00	3	1,413	0.21%
2023/05/31	0	0.00	0	15.05	15.00	0	1,406	0.00%
2023/05/30	2	14.83	1	14.97	14.70	1	1,385	0.07%
2023/05/29	3	14.88	0	0.00	14.85	3	1,401	0.21%
2023/05/26	1	14.90	0	0.00	14.85	1	1,405	0.07%
2023/05/25	2	15.05	0	0.00	15.00	2	1,407	0.14%
2023/05/23	8	15.32	0	0.00	15.25	8	1,413	0.57%
2023/05/19	0	0.00	10	15.05	14.90	-10	1,416	-0.71%
2023/05/16	0.1	15.00	0	0.00	15.00	0.1	1,420	0.01%
2023/05/08	2	15.45	0	0.00	15.40	2	1,495	0.13%
2023/05/04	1	15.75	0	0.00	15.75	1	1,515	0.07%
2023/05/02	1	15.50	0	0.00	15.65	1	1,517	0.07%
2023/04/19	1	15.70	0	0.00	15.85	1	1,447	0.07%
2023/04/07	19	15.20	4	15.15	15.25	15	1,495	1.00%
2023/03/22	0	0.00	12	15.45	15.45	-12	2,504	-0.48%
2023/03/21	0	16.05	10	15.84	15.90	-10	2,738	-0.36%
2023/03/20	22	14.54	0	0.00	14.65	22	2,732	0.81%
2023/03/15	2	14.40	0	0.00	14.40	2	2,719	0.07%
2023/03/14	2	14.60	3	14.60	14.55	-1	2,726	-0.04%
2023/03/13	0	0.00	60	14.65	14.60	-60	2,737	-2.19%
2023/03/10	0	0.00	7	15.09	14.90	-7	2,732	-0.26%
2023/02/23	5	15.75	0	0.00	15.75	5	2,759	0.18%
2023/02/16	0	0.00	4	15.65	15.75	-4	2,825	-0.14%
2023/02/07	0	0.00	1	16.00	16.00	-1	2,777	-0.04%
2023/02/06	0	0.00	3	15.97	16.00	-3	2,787	-0.11%
2023/02/02	0	0.00	5	15.69	15.90	-5	2,759	-0.18%
2023/01/31	2	15.30	0	0.00	15.40	2	2,758	0.07%
2023/01/13	17	15.10	0	0.00	15.10	17	2,783	0.61%
2023/01/11	21	15.40	0	0.00	15.25	21	2,785	0.75%
2023/01/10	1	15.40	0	0.00	15.35	1	2,788	0.04%
2023/01/05	0	0.00	1	15.65	15.40	-1	2,849	-0.04%
2023/01/04	20	15.50	0	0.00	15.50	20	2,854	0.70%
2023/01/03	2	15.80	0.1	15.80	15.65	1.9	2,874	0.07%
2022/12/30	1	16.05	0	0.00	16.05	1	2,875	0.03%
2022/12/29	0	0.00	1	16.10	16.10	-1	2,882	-0.03%
2022/12/28	5	16.50	0	0.00	15.95	5	2,896	0.17%
2022/12/26	1	17.00	3	16.92	16.60	-2	2,912	-0.07%
2022/12/23	0	0.00	2	16.60	16.15	-2	2,886	-0.07%
2022/12/21	2	16.20	6	15.90	15.70	-4	2,936	-0.14%
2022/12/20	4	16.44	0	0.00	16.10	4	2,945	0.14%
2022/12/19	18	17.44	24	17.34	17.15	-6	2,951	-0.20%
2022/12/16	21	17.02	4	17.14	17.05	17	2,896	0.59%
2022/12/15	42	16.97	46	16.98	16.60	-4	2,763	-0.14%
2022/12/14	100	17.43	132	17.54	17.25	-32	2,631	-1.22%	大賣/
2022/12/13	47	17.55	35	17.92	17.95	12	2,248	0.53%
2022/12/12	69.1	16.10	0	0.00	16.35	69.1	1,981	3.48%
2022/12/08	1	15.30	0	0.00	15.30	1	1,938	0.05%
2022/11/30	0	0.00	15	15.35	15.95	-15	2,444	-0.61%
2022/11/25	2	15.10	0	0.00	15.00	2	3,016	0.07%
2022/11/24	0	0.00	2	15.40	15.45	-2	3,249	-0.06%
2022/11/21	0	0.00	10	15.40	15.45	-10	3,726	-0.27%
2022/11/18	10	15.30	0	0.00	15.30	10	3,809	0.26%
2022/11/10	5	14.75	0	0.00	14.70	5	4,631	0.11%
2022/11/09	0	0.00	1	14.90	14.90	-1	4,692	-0.02%
2022/11/08	0	0.00	2	15.08	14.75	-2	4,744	-0.04%
2022/11/07	1	14.75	0	0.00	14.80	1	4,763	0.02%
2022/11/04	0	0.00	1	15.00	14.85	-1	4,795	-0.02%
2022/11/03	2	14.80	0	0.00	14.70	2	4,827	0.04%
2022/11/02	0	0.00	1	14.75	14.85	-1	4,865	-0.02%
2022/10/31	1	14.15	0	0.00	14.20	1	4,937	0.02%
2022/10/28	5	14.05	0	0.00	13.90	5	5,020	0.10%
2022/10/27	4	14.10	0	0.00	14.25	4	5,120	0.08%
2022/10/26	0	13.75	0	0.00	13.55	0	5,227	0.00%
2022/10/25	20	13.75	0	0.00	13.65	20	5,283	0.38%
2022/10/21	0	0.00	3	14.25	14.25	-3	5,511	-0.05%
2022/10/18	0	0.00	5	14.60	14.70	-5	7,136	-0.07%
2022/10/17	0	14.05	0	0.00	14.65	0	7,276	0.00%
2022/10/14	0.1	14.63	0	0.00	14.60	0.1	7,322	0.00%
2022/10/13	0	0.00	1	14.15	14.05	-1	7,354	-0.01%
2022/10/12	0	0.00	3	14.80	14.95	-3	7,391	-0.04%
2022/10/11	1	14.75	0	0.00	14.70	1	7,383	0.01%
2022/10/06	5	15.25	0	0.00	15.35	5	7,355	0.07%
2022/10/05	1	15.20	2	15.28	15.10	-1	7,379	-0.01%
2022/10/04	6	15.43	2	15.30	15.40	4	7,409	0.05%
2022/10/03	1	14.90	0	0.00	14.80	1	7,409	0.01%
2022/09/30	11.1	14.80	7	14.96	15.25	4.1	7,456	0.05%
2022/09/29	10	14.84	5	15.04	15.05	5	7,466	0.07%
2022/09/28	2	14.45	0	0.00	14.45	2	7,527	0.03%
2022/09/27	0.2	15.64	3	15.60	15.55	-2.8	7,458	-0.04%
2022/09/26	11	15.95	12	16.01	15.50	-1	7,436	-0.01%
2022/09/23	16	17.35	13	17.18	16.90	3	7,417	0.04%
2022/09/22	6	16.83	2.2	17.19	17.20	3.8	7,397	0.05%
2022/09/21	1.2	16.98	0	0.00	16.75	1.2	7,447	0.02%
2022/09/19	4	16.94	0	0.00	16.80	4	7,620	0.05%
2022/09/16	2	17.30	1	17.15	17.10	1	7,662	0.01%
2022/09/15	3	17.85	2	17.63	17.50	1	7,696	0.01%
2022/09/14	2	17.78	0	0.00	17.80	2	7,755	0.03%
2022/09/13	3	18.18	2	18.15	18.10	1	7,726	0.01%
2022/09/12	3	18.15	8	18.31	18.50	-5	7,893	-0.06%
2022/09/08	5	18.10	0	0.00	18.10	5	7,910	0.06%
2022/09/07	3	17.88	1.1	17.85	17.85	1.9	7,934	0.02%
2022/09/06	3.1	18.26	4	19.49	18.45	-0.9	7,859	-0.01%
2022/09/05	7	19.74	48	19.71	19.50	-41	7,643	-0.54%
2022/09/01	7	18.26	3	18.47	18.20	4	7,140	0.06%
2022/08/31	19	19.06	4	19.10	18.90	15	7,109	0.21%
2022/08/30	0	0.00	32	18.60	18.60	-32	6,869	-0.47%
2022/08/29	51	18.64	61	19.00	18.45	-10	6,770	-0.15%
2022/08/26	30	18.70	7	18.25	18.20	23	6,428	0.36%
2022/08/25	5	18.34	7	18.31	18.45	-2	6,337	-0.03%
2022/08/24	4	18.15	0	0.00	18.40	4	6,248	0.06%
2022/08/23	3	18.32	48	18.30	17.65	-45	6,027	-0.75%
2022/08/22	35	18.40	27	18.60	18.65	8	5,863	0.14%
2022/08/19	5	17.77	1	17.55	17.65	4	5,565	0.07%
2022/08/18	3	17.50	8	17.64	17.45	-5	5,518	-0.09%
2022/08/17	14	17.85	10	17.80	17.70	4	5,437	0.07%
2022/08/16	5	17.39	2	17.35	17.60	3	5,328	0.06%
2022/08/15	1	17.10	0	0.00	17.25	1	5,265	0.02%
2022/08/12	8	16.56	1	16.40	16.55	7	5,215	0.13%
2022/08/11	1	16.45	0	0.00	16.40	1	5,209	0.02%
2022/08/10	3	16.58	1	16.60	16.45	2	5,178	0.04%
2022/08/09	5	16.68	1	16.55	16.70	4	5,140	0.08%
2022/08/08	0	16.75	4	16.64	16.65	-4	5,110	-0.08%
2022/08/05	11	17.15	1	17.05	17.00	10	5,073	0.20%
2022/08/04	6	16.80	3	16.80	16.85	3	5,060	0.06%
2022/08/03	39.1	18.10	31	17.40	17.30	8.1	4,982	0.16%
2022/08/02	4.1	18.11	9	17.86	17.95	-4.9	4,902	-0.10%
2022/08/01	0	0.00	5	18.99	19.00	-5	4,813	-0.10%
2022/07/29	3	19.07	0	0.00	19.25	3	4,773	0.06%
2022/07/28	11	19.09	2.5	19.06	19.05	8.5	4,689	0.18%
2022/07/27	32	19.79	13	19.62	19.40	19	4,539	0.42%
2022/07/26	47	20.07	126.2	20.34	20.90	-79.2	4,071	-1.95%	大賣/
2022/07/25	141	19.76	173.5	19.73	19.15	-32.5	3,350	-0.97%	大買/大賣/
2022/07/22	6	18.40	5	18.54	18.85	1	2,927	0.03%
2022/07/21	1	18.00	9	18.06	18.00	-8	2,821	-0.28%
2022/07/20	7	17.60	0	0.00	17.60	7	2,801	0.25%
2022/07/19	0	0.00	2	17.20	17.25	-2	2,892	-0.07%
2022/07/18	0	0.00	4	16.76	16.75	-4	2,928	-0.14%
2022/07/15	0	0.00	2	16.65	16.60	-2	3,178	-0.06%
2022/07/14	1	16.80	2	16.85	17.00	-1	3,307	-0.03%
2022/07/13	8	17.30	2	17.20	17.10	6	3,393	0.18%
2022/07/12	10	17.30	19	17.22	17.30	-9	3,427	-0.26%
2022/07/11	1	16.80	2	16.83	17.25	-1	3,383	-0.03%
2022/07/08	0	0.00	36	17.10	17.10	-36	3,356	-1.07%
2022/07/07	1	16.25	2	16.30	16.75	-1	3,292	-0.03%
2022/07/06	3.2	16.50	2	16.38	16.35	1.2	3,257	0.04%
2022/07/05	0	0.00	2	15.90	15.95	-2	3,183	-0.06%
2022/07/04	2	15.78	4	15.90	15.65	-2	3,177	-0.06%
2022/07/01	2	16.20	12	16.33	15.75	-10	3,173	-0.32%
2022/06/30	3	17.72	78	17.29	17.00	-75	3,141	-2.39%
2022/06/29	110	17.83	28	17.72	17.80	82	3,095	2.65%	大買/
2022/06/28	1	17.80	3	17.63	17.25	-2	3,022	-0.07%
2022/06/27	37	18.17	23	18.03	17.95	14	2,980	0.47%
2022/06/24	2	17.25	5	17.65	17.80	-3	2,888	-0.10%
2022/06/23	6	17.58	4	17.34	17.20	2	2,969	0.07%
2022/06/22	1	16.95	4	17.26	17.65	-3	2,907	-0.10%
2022/06/21	12	16.70	10	16.55	17.00	2	2,837	0.07%
2022/06/20	9	17.47	3	17.47	16.60	6	2,826	0.21%
2022/06/17	14	16.99	30	16.74	16.95	-16	2,632	-0.61%
2022/06/16	24	17.20	2	16.83	16.60	22	2,657	0.83%
2022/06/14	5	15.66	0	0.00	15.95	5	2,736	0.18%
2022/06/06	0	0.00	3	15.82	15.90	-3	2,790	-0.11%
2022/05/23	0	0.00	1	15.75	15.65	-1	3,087	-0.03%
2022/05/20	0	0.00	81	15.76	15.70	-81	3,308	-2.45%
2022/05/19	0	0.00	0	16.00	15.95	0	3,453	0.00%
2022/05/18	0	0.00	31	15.68	15.70	-31	3,443	-0.90%
2022/05/16	20	15.58	0	0.00	15.45	20	3,460	0.58%
2022/05/13	20	15.06	0	0.00	14.95	20	3,484	0.57%
2022/05/12	30	15.00	12	15.45	14.70	18	3,486	0.52%
2022/05/11	25	15.59	0	0.00	15.55	25	3,476	0.72%
2022/05/10	50	15.53	0	0.00	15.50	50	3,474	1.44%
2022/05/09	0	0.00	16	15.80	15.70	-16	3,462	-0.46%
2022/05/06	10	16.60	75	16.61	16.60	-65	3,501	-1.86%
2022/05/05	0	0.00	50	17.10	17.10	-50	3,498	-1.43%
2022/05/04	0	0.00	50	17.27	17.10	-50	3,498	-1.43%
2022/04/29	5	17.25	0	0.00	17.35	5	3,512	0.14%
2022/04/27	3	17.65	0	0.00	17.30	3	3,481	0.09%
2022/04/26	20	17.77	0	0.00	17.65	20	3,441	0.58%
2022/04/25	58	18.79	28	19.35	18.05	30	3,386	0.89%
2022/04/22	10	19.25	11	18.89	18.85	-1	3,238	-0.03%
2022/04/21	17	19.54	56	19.18	19.40	-39	3,139	-1.24%
2022/04/20	181	18.27	31	18.15	18.40	150	2,888	5.19%	大買/鉅額交易
2022/04/19	3	17.95	1	17.80	17.85	2	2,750	0.07%
2022/04/15	5	16.60	5	16.53	16.50	0	2,592	0.00%
2022/04/13	2	16.35	0	0.00	16.25	2	2,572	0.08%
2022/04/07	1	16.70	0	0.00	16.70	1	2,514	0.04%
2022/03/31	7	17.20	0	0.00	17.00	7	2,446	0.29%
2022/03/30	5	17.70	3	17.60	17.25	2	2,420	0.08%
2022/03/29	8	17.31	23	17.07	17.50	-15	2,394	-0.63%
2022/03/28	44	17.77	8	18.01	17.00	36	2,339	1.54%
2022/03/25	4	17.88	1	17.90	17.75	3	2,186	0.14%
2022/03/24	0	0.00	32	17.95	17.95	-32	2,176	-1.47%
2022/03/23	2	18.30	7	18.36	18.25	-5	2,168	-0.23%
2022/03/22	0	0.00	6	18.50	18.45	-6	2,163	-0.28%
2022/03/21	5	18.25	12	18.85	18.40	-7	2,143	-0.33%
2022/03/18	2	17.60	0	0.00	18.30	2	2,101	0.10%
2022/03/17	2	17.35	0	0.00	17.25	2	2,009	0.10%
2022/03/16	4.1	16.50	0	0.00	16.50	4.1	1,944	0.21%
2022/03/15	21	16.63	4	16.65	16.40	17	1,920	0.89%
2022/03/14	8	16.06	0	0.00	16.25	8	1,841	0.43%
2022/03/11	5	15.98	0	0.00	15.90	5	1,839	0.27%
2022/03/07	1	16.45	2	16.15	16.20	-1	1,811	-0.06%
2022/03/04	4	16.98	1	17.05	16.95	3	1,819	0.16%
2022/03/03	0	0.00	14	17.26	17.05	-14	1,829	-0.77%
2022/03/02	0	0.00	1	17.00	17.15	-1	1,833	-0.05%
2022/03/01	2	17.35	10	17.45	17.00	-8	1,838	-0.44%
2022/02/25	0	0.00	19	16.69	16.95	-19	1,813	-1.05%
2022/02/24	12	15.99	0	0.00	15.85	12	1,764	0.68%
2022/02/23	12	17.13	14	16.89	16.80	-2	1,734	-0.12%
2022/02/22	43	17.05	57	17.03	16.95	-14	1,702	-0.82%
2022/02/21	42	16.89	1	17.10	17.10	41	1,488	2.75%
2022/02/14	0	0.00	10	14.81	14.95	-10	1,313	-0.76%
2022/02/11	1	15.45	0	0.00	15.25	1	1,320	0.08%
2022/02/10	0	0.00	2	15.10	15.00	-2	1,300	-0.15%
2022/02/09	0	0.00	1	15.00	15.10	-1	1,290	-0.08%
2022/02/08	18	15.06	3	15.40	15.00	15	1,275	1.18%
2022/01/26	0.2	13.40	0	0.00	13.25	0.2	1,183	0.01%
2022/01/25	1	13.25	0	0.00	13.20	1	1,179	0.08%
2022/01/20	0	0.00	14	14.25	14.35	-14	1,142	-1.23%
2022/01/10	0	0.00	33	15.58	15.50	-33	1,114	-2.96%
2022/01/07	15	15.77	8	15.68	15.75	7	1,110	0.63%
2022/01/06	3	15.45	3	15.50	15.65	0	1,104	0.00%
2022/01/04	3	15.60	0	0.00	15.50	3	1,100	0.27%
2022/01/03	5	15.39	0	0.00	15.70	5	1,111	0.45%
2021/12/29	0	0.00	3	15.20	15.20	-3	1,107	-0.27%
2021/12/28	4	15.34	0	0.00	15.15	4	1,124	0.36%
2021/12/22	0	0.00	1	15.80	15.65	-1	1,134	-0.09%
2021/12/21	1	15.60	9	15.75	15.80	-8	1,130	-0.71%
2021/12/20	7	15.92	1	15.90	15.90	6	1,131	0.53%
2021/12/17	11	15.85	0	0.00	15.80	11	1,134	0.97%
2021/12/16	3	16.50	0	0.00	16.50	3	1,109	0.27%
2021/12/13	1	15.55	1	15.55	15.60	0	1,027	0.00%
2021/12/10	0	0.00	20	15.60	15.45	-20	1,025	-1.95%
2021/12/09	0	0.00	1	15.50	15.60	-1	1,028	-0.10%
2021/12/03	3	15.20	0	0.00	15.35	3	1,044	0.29%
2021/11/30	4.1	15.03	0	0.00	14.75	4.1	1,021	0.40%
2021/11/29	18	14.95	7	15.05	15.00	11	995	1.11%
2021/11/26	2	14.65	2	14.75	14.70	0	976	0.00%
2021/11/24	3	14.32	1	14.25	14.25	2	928	0.22%
2021/11/23	0	0.00	2	14.60	14.60	-2	892	-0.22%
2021/11/19	0	0.00	2	15.00	14.95	-2	870	-0.23%
2021/11/18	1	15.00	0	0.00	15.00	1	879	0.11%
2021/11/17	0	0.00	3	15.15	15.05	-3	875	-0.34%
2021/11/15	20	15.00	1	15.50	15.60	19	931	2.04%
2021/11/11	20	15.15	0	0.00	15.15	20	930	2.15%
2021/11/02	2	15.80	0	0.00	15.75	2	952	0.21%
2021/11/01	20	15.90	0	0.00	15.80	20	952	2.10%
2021/10/13	20	15.90	0	0.00	15.80	20	1,033	1.93%
2021/10/12	0	0.00	3	16.20	16.20	-3	1,036	-0.29%
2021/10/06	1	16.10	0	0.00	15.95	1	1,075	0.09%
2021/10/05	4	15.50	4	15.85	16.10	0	1,106	0.00%
2021/10/04	40	16.58	0	0.00	16.50	40	1,229	3.25%
2021/09/29	3	17.25	0	0.00	17.10	3	1,338	0.22%
2021/09/22	1	16.85	0	0.00	16.80	1	1,395	0.07%
2021/09/15	0	0.00	6	17.20	17.20	-6	1,448	-0.41%
2021/09/13	0	0.00	20	17.30	17.30	-20	1,512	-1.32%
2021/09/10	1	17.20	0	0.00	17.15	1	1,547	0.06%
2021/09/09	3	17.35	0	0.00	17.30	3	1,548	0.19%
2021/09/08	3	17.78	0	0.00	17.60	3	1,545	0.19%
2021/08/31	3	17.20	0	0.00	17.30	3	1,579	0.19%
2021/08/30	20	17.20	0	0.00	17.20	20	1,587	1.26%
2021/08/24	12	17.00	0	0.00	17.00	12	1,626	0.74%
2021/08/23	10	17.50	0	0.00	17.30	10	1,640	0.61%
2021/08/20	40	17.30	0	0.00	17.20	40	1,643	2.43%
2021/08/16	0	0.00	1	18.65	19.05	-1	1,594	-0.06%
2021/08/11	10	18.55	1	18.45	18.25	9	1,623	0.55%
2021/08/10	1	18.70	0	0.00	18.55	1	1,643	0.06%
2021/08/06	2	19.05	1	19.40	19.30	1	1,716	0.06%
2021/08/04	10	19.10	0	0.00	19.00	10	1,839	0.54%
2021/07/29	20	18.65	0	0.00	18.80	20	2,031	0.98%
2021/07/27	10	18.70	0	0.00	18.65	10	2,116	0.47%
2021/07/23	0	0.00	3	18.85	18.95	-3	2,178	-0.14%
2021/07/22	0	0.00	5	18.97	18.85	-5	2,202	-0.23%
2021/07/21	0	0.00	1	19.05	18.80	-1	2,235	-0.04%
2021/07/20	1	19.50	16	19.05	19.20	-15	2,239	-0.67%
2021/07/19	8	19.10	0	0.00	19.10	8	2,238	0.36%
2021/07/16	6	19.47	3	19.35	19.35	3	2,356	0.13%
2021/07/15	0	0.00	2	19.40	19.30	-2	2,491	-0.08%
2021/07/13	41	19.25	2	19.60	19.05	39	2,517	1.55%
2021/07/12	2	20.23	0	0.00	19.80	2	2,516	0.08%
2021/07/09	6	20.64	36	21.39	20.20	-30	2,511	-1.19%
2021/07/08	31	21.55	12	21.55	21.55	19	2,415	0.79%
2021/07/07	0	0.00	7	19.51	19.60	-7	2,406	-0.29%
2021/07/06	1	18.95	0	0.00	18.95	1	2,441	0.04%
2021/07/01	20	18.80	0	0.00	18.80	20	2,593	0.77%
2021/06/28	0	0.00	1	19.15	19.20	-1	2,897	-0.03%
2021/06/23	1	20.15	0	0.00	20.10	1	3,246	0.03%
2021/06/22	1	18.95	0	0.00	18.90	1	3,472	0.03%
2021/06/21	26	19.03	0	0.00	19.00	26	3,590	0.72%
2021/06/17	20	19.80	0	0.00	20.20	20	3,590	0.56%
2021/06/10	1	20.30	0	0.00	20.30	1	3,593	0.03%
2021/06/09	21	20.50	0	0.00	20.45	21	3,590	0.58%
2021/06/02	20	21.25	0	21.55	21.15	20	3,620	0.55%
2021/05/31	22	21.70	0	0.00	21.75	22	3,611	0.61%
2021/05/28	0	0.00	2	21.98	21.80	-2	3,598	-0.06%
2021/05/27	1	21.65	0	0.00	21.65	1	3,601	0.03%
2021/05/25	0	0.00	1	21.25	21.10	-1	3,601	-0.03%
2021/05/21	0	0.00	1.3	20.97	20.90	-1.3	3,642	-0.04%
2021/05/20	6	20.83	1	21.25	20.60	5	3,678	0.14%
2021/05/19	1	21.40	0	0.00	21.50	1	3,687	0.03%
2021/05/17	22	20.02	0	0.00	19.15	22	3,662	0.60%
2021/05/13	5	21.61	0	0.00	21.20	5	3,607	0.14%
2021/05/12	2	24.10	11	21.80	21.55	-9	3,569	-0.25%
2021/05/11	0	0.00	1	23.65	23.15	-1	3,505	-0.03%
2021/05/10	2	23.48	5	23.85	24.20	-3	3,485	-0.09%
2021/05/06	23	20.69	2	20.85	20.60	21	3,382	0.62%
2021/05/05	1	20.95	1	21.00	20.75	0	3,361	0.00%
2021/05/04	25	21.58	5	21.98	21.40	20	3,340	0.60%
2021/05/03	6	23.05	1	23.45	22.70	5	3,289	0.15%
2021/04/29	12	23.46	1	23.70	23.05	11	3,298	0.33%
2021/04/28	12	23.95	0	0.00	23.75	12	3,290	0.36%
2021/04/27	0	0.00	10	24.10	24.15	-10	3,287	-0.30%
2021/04/26	0	0.00	3.2	23.79	23.65	-3.2	3,254	-0.10%
2021/04/23	0	0.00	15	23.60	23.60	-15	3,255	-0.46%
2021/04/22	4	24.51	76	24.15	23.70	-72	3,296	-2.18%
2021/04/21	40.2	24.94	17	25.53	25.55	23.2	3,203	0.72%
2021/04/20	0	0.00	4	23.93	23.85	-4	3,072	-0.13%
2021/04/19	1	23.80	15	23.89	23.75	-14	3,067	-0.46%
2021/04/16	16	24.08	6	23.90	24.05	10	3,050	0.33%
2021/04/15	23	23.86	0	0.00	23.95	23	3,033	0.76%
2021/04/13	0	0.00	1	24.00	24.00	-1	3,030	-0.03%
2021/04/12	0	0.00	3	24.05	24.00	-3	3,000	-0.10%
2021/04/09	0	0.00	5	23.52	23.45	-5	2,972	-0.17%
2021/04/08	2	22.70	10	22.94	22.60	-8	2,978	-0.27%
2021/04/07	18	23.47	0	0.00	23.30	18	2,946	0.61%
2021/04/06	3	23.93	6	23.78	23.70	-3	2,931	-0.10%
2021/04/01	9	24.27	28	24.34	23.70	-19	2,934	-0.65%
2021/03/31	27	26.33	31	25.90	25.30	-4	2,833	-0.14%
2021/03/30	17	25.01	2	24.88	24.75	15	2,672	0.56%
2021/03/29	14	24.70	57	24.79	25.00	-43	2,579	-1.67%
2021/03/26	21	23.92	33	24.30	23.60	-12	2,463	-0.49%
2021/03/25	48	23.35	38	23.31	24.35	10	2,326	0.43%
2021/03/24	19	21.79	47	22.67	22.80	-28	2,060	-1.36%
2021/03/23	19	20.70	4	20.83	20.75	15	1,954	0.77%
2021/03/22	13	20.90	0	0.00	20.70	13	1,939	0.67%
2021/03/19	5	20.30	0	0.00	20.40	5	1,932	0.26%
2021/03/18	3	20.38	1	20.30	20.60	2	1,926	0.10%
2021/03/17	0	0.00	20	19.75	19.75	-20	1,928	-1.04%
2021/03/16	5	19.76	30	19.70	19.90	-25	1,957	-1.28%
2021/03/15	2	20.05	0	0.00	20.05	2	1,966	0.10%
2021/03/11	1	20.15	30	20.30	20.35	-29	1,997	-1.45%
2021/03/09	3	20.68	3	20.88	20.60	0	2,019	0.00%
2021/03/04	0	0.00	1	19.40	19.10	-1	1,999	-0.05%
2021/03/03	1	19.10	0	0.00	19.10	1	2,013	0.05%
2021/02/26	5	20.20	0	0.00	19.95	5	2,014	0.25%
2021/02/23	3	20.33	3	20.43	20.00	0	2,006	0.00%
2021/02/22	12	20.73	0	0.00	20.75	12	1,986	0.60%
2021/02/18	0	0.00	7	18.31	18.75	-7	1,998	-0.35%
2021/02/17	0	0.00	25	18.10	17.85	-25	1,987	-1.26%
2021/02/05	4	18.30	10	18.15	18.40	-6	1,973	-0.30%
2021/02/04	4	17.55	3	17.50	17.85	1	1,981	0.05%
2021/02/03	3	17.25	0	0.00	17.20	3	2,002	0.15%
2021/02/02	6	16.93	0	0.00	16.90	6	2,011	0.30%
2021/02/01	9	16.86	0	0.00	16.55	9	2,005	0.45%
2021/01/29	2	17.50	0	0.00	17.40	2	1,977	0.10%
2021/01/28	1	18.05	0	0.00	17.90	1	1,980	0.05%
2021/01/26	2	18.95	0	0.00	18.75	2	2,022	0.10%
2021/01/22	10	18.40	0	0.00	18.50	10	2,151	0.46%
2021/01/21	1	18.05	0	0.00	18.05	1	2,210	0.05%
2021/01/20	1	19.05	0	0.00	18.80	1	2,216	0.05%
2021/01/19	2	19.85	6	20.00	19.75	-4	2,213	-0.18%
2021/01/18	1	19.95	12.3	19.90	20.10	-11.3	2,267	-0.50%
2021/01/15	3	19.50	7	19.61	19.30	-4	2,369	-0.17%
2021/01/13	0	0.00	1	21.25	21.05	-1	2,319	-0.04%
2021/01/12	12	21.45	0	0.00	21.40	12	2,421	0.50%
2021/01/08	0	0.00	1	21.15	21.00	-1	2,517	-0.04%
2021/01/06	1	21.50	1	22.20	21.35	0	2,494	0.00%
2021/01/05	0	0.00	10	22.10	22.10	-10	2,472	-0.40%
2021/01/04	1	22.40	0	0.00	22.35	1	2,468	0.04%
2020/12/31	2	22.85	8	23.70	22.85	-6	2,473	-0.24%
2020/12/29	1	23.40	0	0.00	23.30	1	2,580	0.04%
2020/12/28	59	22.82	0	0.00	23.00	59	2,591	2.28%
2020/12/25	1	22.40	0	0.00	22.40	1	2,565	0.04%
2020/12/24	0	0.00	1	22.25	22.25	-1	2,557	-0.04%
2020/12/22	8	22.24	0	0.00	22.80	8	2,574	0.31%
2020/12/21	0	0.00	8	22.55	22.65	-8	2,579	-0.31%
2020/12/18	11	22.63	3	22.63	22.60	8	2,573	0.31%
2020/12/17	5	22.70	5	22.75	22.90	0	2,574	0.00%
2020/12/16	2	22.25	0	0.00	22.40	2	2,557	0.08%
2020/12/15	15	22.53	1	22.65	22.10	14	2,568	0.55%
2020/12/14	1	22.90	2	22.80	22.75	-1	2,554	-0.04%
2020/12/11	2	22.55	5	22.48	22.75	-3	2,547	-0.12%
2020/12/10	3	22.43	0	0.00	23.15	3	2,542	0.12%
2020/12/09	0	0.00	5	22.25	22.10	-5	2,520	-0.20%
2020/12/03	0	0.00	20	22.81	22.70	-20	2,552	-0.78%
2020/12/02	0	0.00	20	22.75	22.75	-20	2,568	-0.78%
2020/12/01	0	0.00	2	22.75	22.75	-2	2,603	-0.08%
2020/11/27	1	22.95	0	0.00	23.25	1	2,667	0.04%
2020/11/26	0	0.00	3	22.80	22.85	-3	2,685	-0.11%
2020/11/24	0	0.00	10	22.95	22.55	-10	2,712	-0.37%
2020/11/20	0	0.00	1	23.50	23.10	-1	2,768	-0.04%
2020/11/19	0	0.00	1	23.15	23.00	-1	2,814	-0.04%
2020/11/17	0	0.00	20	23.15	23.35	-20	3,059	-0.65%
2020/11/13	10	22.25	0	0.00	22.30	10	3,838	0.26%
2020/11/11	0	0.00	40	22.46	22.40	-40	3,941	-1.01%
2020/11/10	5	22.90	6	22.99	22.90	-1	3,996	-0.03%
2020/11/09	0	0.00	18	22.91	22.85	-18	4,073	-0.44%
2020/11/06	16	23.30	40	23.13	23.10	-24	4,282	-0.56%
2020/11/05	14	23.28	2	23.50	23.20	12	4,358	0.28%
2020/11/04	0	0.00	2	23.20	23.15	-2	4,421	-0.05%
2020/11/03	0	0.00	4	23.84	23.55	-4	4,494	-0.09%
2020/11/02	27	23.82	41	23.84	23.80	-14	4,607	-0.30%
2020/10/30	47	25.08	17	25.01	24.80	30	4,710	0.64%
2020/10/29	24	24.30	4	25.00	25.10	20	4,847	0.41%
2020/10/28	4	24.43	18	23.98	24.20	-14	5,111	-0.27%
2020/10/26	0	0.00	1	24.10	23.85	-1	5,769	-0.02%
2020/10/23	3	24.45	17	24.53	24.70	-14	5,776	-0.24%
2020/10/22	3	23.65	2	23.50	23.30	1	5,724	0.02%
2020/10/21	15	23.67	0	0.00	23.70	15	5,795	0.26%
2020/10/20	32	24.01	0	0.00	23.80	32	5,820	0.55%
2020/10/19	2	23.95	4	24.68	24.90	-2	5,786	-0.03%
2020/10/14	1	22.65	0	0.00	22.70	1	5,866	0.02%
2020/10/13	10	22.80	0	0.00	22.50	10	5,924	0.17%
2020/10/12	7	23.19	4	23.25	23.00	3	6,681	0.04%
2020/10/08	1	24.10	8	24.24	23.95	-7	7,803	-0.09%
2020/10/07	25	23.76	12	23.63	23.65	13	8,400	0.15%
2020/10/06	51	25.44	18	25.37	24.35	33	9,548	0.35%
2020/10/05	1	23.20	22	23.95	24.00	-21	10,505	-0.20%
2020/09/30	2	21.90	0	0.00	21.85	2	10,904	0.02%
2020/09/29	0	0.00	1	21.15	21.10	-1	11,083	-0.01%
2020/09/28	5	21.15	2	21.18	21.20	3	11,169	0.03%
2020/09/25	1	21.20	2	22.50	21.15	-1	11,282	-0.01%
2020/09/24	3	21.98	0	0.00	21.80	3	11,315	0.03%
2020/09/22	0	0.00	3	21.55	21.55	-3	11,469	-0.03%
2020/09/21	10	22.00	0	0.00	21.80	10	11,538	0.09%
2020/09/17	1	21.70	2	21.80	21.75	-1	11,804	-0.01%
2020/09/16	0	0.00	2	21.85	21.75	-2	12,210	-0.02%
2020/09/10	0	0.00	5	22.20	21.80	-5	14,376	-0.03%
2020/09/09	2	22.08	5	22.03	21.95	-3	14,553	-0.02%
2020/09/07	10	21.60	10	21.55	21.35	0	14,724	0.00%
2020/09/04	16	21.10	10	21.55	21.90	6	14,866	0.04%
2020/09/03	12	21.60	5	21.75	21.55	7	15,158	0.05%
2020/09/02	0	0.00	2	22.38	22.25	-2	15,125	-0.01%
2020/09/01	11	22.98	9	23.06	22.85	2	15,191	0.01%
2020/08/28	3	23.72	0	0.00	23.70	3	15,175	0.02%
2020/08/27	5	23.64	4	23.60	23.55	1	15,166	0.01%
2020/08/26	14	23.78	0	0.00	23.90	14	15,167	0.09%
2020/08/25	2	23.75	45	24.34	23.75	-43	15,162	-0.28%
2020/08/24	27	25.16	3	24.85	24.65	24	15,135	0.16%
2020/08/21	5	25.40	21	24.84	25.05	-16	15,126	-0.11%
2020/08/20	97	24.89	93	25.30	23.95	4	14,956	0.03%
2020/08/19	129	24.37	141	24.60	25.60	-12	14,504	-0.08%	大買/大賣/
2020/08/18	4	23.49	6	23.32	23.30	-2	14,259	-0.01%
2020/08/14	27	24.07	39	23.81	23.75	-12	14,225	-0.08%
2020/08/13	42	24.10	24	24.48	23.55	18	14,202	0.13%
2020/08/12	110	24.25	178	23.88	24.25	-68	14,262	-0.48%	大買/大賣/
2020/08/11	16	23.36	13	23.43	23.35	3	14,369	0.02%
2020/08/10	12	24.14	15	23.88	23.90	-3	14,319	-0.02%
2020/08/07	17	23.72	7	23.67	23.55	10	14,327	0.07%
2020/08/06	98	24.55	91	24.81	24.10	7	14,380	0.05%
2020/08/05	67	25.14	75	25.23	25.10	-8	14,281	-0.06%
2020/08/04	197	25.08	236	25.19	24.70	-39	14,137	-0.28%	大買/大賣/
2020/08/03	148	25.50	133	25.68	25.20	15	14,005	0.11%	大買/大賣/
2020/07/31	269	24.63	263	24.99	25.35	6	13,740	0.04%	大買/大賣/
2020/07/30	3	23.47	24	23.33	23.90	-21	13,198	-0.16%
2020/07/29	20	20.66	59	21.57	21.75	-39	13,139	-0.30%
2020/07/28	87	20.06	5	20.00	19.80	82	13,126	0.62%
2020/07/27	41	20.85	27	20.72	20.85	14	13,077	0.11%
2020/07/24	35	23.79	0	0.00	23.00	35	13,012	0.27%
2020/07/23	63	25.31	31	25.18	24.85	32	13,010	0.25%
2020/07/22	30	23.17	19	23.43	25.20	11	13,056	0.08%
2020/07/21	202	24.44	94	25.46	22.95	108	13,030	0.83%	大買/鉅額交易
2020/07/20	21	25.20	26	25.20	25.20	-5	12,905	-0.04%
2020/07/17	51	28.21	5	28.76	27.95	46	12,923	0.36%
2020/07/16	271	33.27	293	32.89	31.05	-22	12,929	-0.17%	大買/大賣/
2020/07/15	203	32.97	216	34.01	33.75	-13	12,257	-0.11%	大買/大賣/
2020/07/14	262	33.25	230	33.08	31.75	32	11,147	0.29%	大買/大賣/
2020/07/13	264	37.02	239	37.31	35.25	25	10,522	0.24%	大買/大賣/
2020/07/10	492	34.40	759	34.16	35.40	-267	9,340	-2.86%	大買/大賣/鉅額交易
2020/07/09	218	31.07	79	31.87	32.20	139	8,246	1.68%	大買/鉅額交易
2020/07/08	159	29.13	38	29.18	29.30	121	7,798	1.55%	大買/鉅額交易
2020/07/07	11	26.99	10	27.55	26.65	1	7,591	0.01%
2020/07/06	0	0.00	7	27.17	27.35	-7	7,501	-0.09%
2020/07/03	1	26.00	0	0.00	26.15	1	7,373	0.01%
2020/07/02	59	26.66	52	26.66	26.15	7	7,292	0.10%
2020/07/01	1	26.80	7	26.13	26.55	-6	7,188	-0.08%
2020/06/30	4	24.99	14	24.50	24.95	-10	7,078	-0.14%
2020/06/29	1	25.90	1	25.55	25.60	0	7,016	0.00%
2020/06/24	52	24.89	11	24.25	24.60	41	6,931	0.59%
2020/06/23	109	26.82	22	27.13	26.90	87	6,737	1.29%	大買/
2020/06/22	34	28.91	100	29.31	27.90	-66	6,353	-1.04%
2020/06/19	139	26.13	227	26.58	27.50	-88	5,640	-1.56%	大買/大賣/
2020/06/18	2	25.00	16	25.00	25.00	-14	4,572	-0.31%
2020/06/17	34	22.04	47	22.11	22.75	-13	4,475	-0.29%
2020/06/16	73	20.66	55	21.07	20.70	18	4,189	0.43%
2020/06/15	35	20.19	39	20.28	19.85	-4	4,010	-0.10%
2020/06/12	3	18.43	2	18.80	19.00	1	3,923	0.03%
2020/06/11	148	19.22	145	19.14	19.40	3	3,933	0.08%	大買/大賣/
2020/06/10	50	19.47	82	19.80	20.70	-32	3,854	-0.83%
2020/06/09	1	18.80	10	19.00	18.85	-9	3,557	-0.25%
2020/06/08	2	19.20	0	0.00	18.80	2	3,644	0.05%
2020/06/02	0	0.00	2	17.95	17.80	-2	3,981	-0.05%
2020/05/28	3	19.37	3	19.10	18.75	0	3,922	0.00%
2020/05/27	7	18.69	5	19.80	18.60	2	3,924	0.05%
2020/05/26	0	0.00	1	19.40	19.40	-1	3,902	-0.03%
2020/05/25	0	0.00	6	18.93	18.80	-6	3,838	-0.16%
2020/05/22	5	18.85	10	19.20	18.70	-5	3,830	-0.13%
2020/05/21	3	18.65	1	18.75	18.80	2	3,816	0.05%
2020/05/20	0	0.00	6	19.33	18.70	-6	3,853	-0.16%
2020/05/19	2	18.78	2	18.58	19.25	0	3,822	0.00%
2020/05/18	74	18.01	93	18.25	18.80	-19	3,680	-0.52%
2020/05/15	0	0.00	2	17.00	17.10	-2	3,361	-0.06%
2020/05/14	0	0.00	5	18.00	16.75	-5	3,366	-0.15%
2020/05/13	28	17.35	31	17.42	17.60	-3	3,362	-0.09%
2020/05/12	1	16.70	2	16.70	16.60	-1	3,288	-0.03%
2020/05/07	67	16.46	75	16.89	17.10	-8	3,332	-0.24%
2020/05/06	0	0.00	26	16.09	15.85	-26	3,404	-0.76%
2020/05/05	2	15.20	2	15.23	15.35	0	3,561	0.00%
2020/05/04	6	15.03	4	14.95	15.00	2	4,182	0.05%
2020/04/30	0	0.00	8	14.55	14.50	-8	4,275	-0.19%
2020/04/28	0	0.00	2	14.75	14.25	-2	4,476	-0.04%
2020/04/27	117	14.39	135	14.57	14.70	-18	4,633	-0.39%	大買/大賣/
2020/04/23	0	0.00	1	13.65	13.40	-1	4,552	-0.02%
2020/04/22	10	13.25	0	0.00	13.40	10	4,553	0.22%
2020/04/21	6	14.34	5	14.30	13.50	1	4,577	0.02%
2020/04/20	0	0.00	2	13.95	14.30	-2	4,503	-0.04%
2020/04/17	0	0.00	1	13.05	13.00	-1	4,417	-0.02%
2020/04/14	6	13.53	0	0.00	13.40	6	4,457	0.13%
2020/04/13	0	0.00	25	13.44	13.15	-25	4,425	-0.56%
2020/04/08	0	0.00	1	11.60	11.65	-1	4,458	-0.02%
2020/04/07	3	11.50	0	0.00	11.80	3	4,465	0.07%
2020/03/31	2	11.35	22	11.96	11.35	-20	4,480	-0.45%
2020/03/26	21	9.45	3	8.54	9.45	18	4,445	0.40%
2020/03/24	40	10.55	0	0.00	10.10	40	4,421	0.90%
2020/03/20	0	0.00	82	12.27	12.15	-82	4,418	-1.86%
2020/03/19	2	12.80	0	0.00	11.95	2	4,388	0.05%
2020/03/18	30	13.53	2	13.50	13.25	28	4,386	0.64%
2020/03/17	66	13.51	30	13.20	13.20	36	4,355	0.83%
2020/03/16	35	15.59	0	0.00	14.65	35	4,241	0.83%
2020/03/13	20	16.20	0	0.00	16.20	20	4,158	0.48%
2020/03/12	14	18.39	1	18.30	18.00	13	4,131	0.31%
2020/03/11	16	20.63	0	0.00	20.00	16	4,043	0.40%
2020/03/10	17	21.06	0	0.00	20.60	17	4,061	0.42%
2020/03/09	13	22.40	31	22.98	21.85	-18	4,031	-0.45%
2020/03/06	19	21.98	33	22.03	22.10	-14	3,798	-0.37%
2020/03/03	0	0.00	1	20.85	20.80	-1	3,923	-0.03%
2020/03/02	3	19.80	0	0.00	20.90	3	3,956	0.08%
2020/02/26	1	21.25	1	21.35	21.15	0	3,938	0.00%
2020/02/25	10	21.95	10	21.55	21.25	0	3,966	0.00%
2020/02/24	10	22.05	10	22.05	22.05	0	4,015	0.00%
2020/02/21	6	21.91	11	22.09	21.95	-5	4,003	-0.12%
2020/02/20	0	0.00	2	21.25	21.45	-2	3,977	-0.05%
2020/02/18	2	20.80	8	21.00	20.85	-6	3,966	-0.15%
2020/02/17	11	21.21	0	0.00	21.15	11	4,025	0.27%
2020/02/14	7	21.16	0	0.00	20.80	7	4,005	0.17%
2020/02/13	17	21.91	0	0.00	21.50	17	3,985	0.43%
2020/02/12	1	22.60	1	22.10	22.25	0	3,948	0.00%
2020/02/11	5	22.30	3	22.30	22.15	2	3,925	0.05%
2020/02/10	1	22.70	2	22.48	22.45	-1	4,047	-0.02%
2020/02/07	8	22.94	3	23.25	23.05	5	3,982	0.13%
2020/02/06	41	22.94	34	22.92	22.45	7	3,923	0.18%
2020/02/05	64	24.21	88	24.15	24.00	-24	3,849	-0.62%
2020/02/04	15	22.18	0	0.00	22.30	15	3,250	0.46%
2020/02/03	1	22.05	6	21.74	21.75	-5	3,116	-0.16%
2020/01/31	11	21.59	0	0.00	21.55	11	3,014	0.36%
2020/01/30	46	22.20	26	22.20	22.25	20	2,933	0.68%
2020/01/20	0	0.00	1	20.00	20.25	-1	2,744	-0.04%
2020/01/17	20	19.45	0	0.00	19.40	20	2,695	0.74%
2020/01/16	1	19.55	1	19.75	19.50	0	2,687	0.00%
2020/01/15	6	19.82	0	19.60	19.60	6	2,675	0.22%
2020/01/02	0	0.00	1	19.10	18.90	-1	2,484	-0.04%
2019/12/27	20	18.30	0	0.00	18.20	20	2,452	0.82%
2019/12/19	0	0.00	1	18.30	18.35	-1	2,453	-0.04%
2019/12/18	0	0.00	2	18.20	18.15	-2	2,499	-0.08%
2019/12/16	0	0.00	2	18.55	18.70	-2	2,477	-0.08%
2019/12/13	2	18.75	1	18.35	18.40	1	2,475	0.04%
2019/12/12	7	19.01	0	0.00	18.75	7	2,458	0.28%
2019/12/11	5	19.25	0	0.00	19.15	5	2,432	0.21%
2019/12/09	1	19.10	2	19.15	19.05	-1	2,411	-0.04%
2019/12/06	2	19.20	1	19.50	19.25	1	2,400	0.04%
2019/12/05	2	19.70	2	20.05	19.30	0	2,450	0.00%
2019/12/04	7	19.81	2	19.68	19.70	5	2,392	0.21%
2019/12/03	0	0.00	2	20.20	20.00	-2	2,334	-0.09%
2019/12/02	7	20.19	3	20.15	20.10	4	2,293	0.17%
2019/11/29	57	21.72	5	21.60	21.35	52	2,225	2.34%
2019/11/28	29	20.16	19	20.48	20.50	10	2,108	0.47%
2019/11/27	2	20.60	2.3	20.34	20.15	-0.3	2,044	-0.02%
2019/11/26	2	21.00	1	21.85	21.00	1	1,968	0.05%
2019/11/25	3	21.70	0	0.00	21.75	3	1,919	0.16%
2019/11/22	0	0.00	19	22.50	22.05	-19	1,884	-1.01%
2019/11/21	0	0.00	12	22.29	22.10	-12	1,828	-0.66%
2019/11/20	10	21.45	2	21.45	21.30	8	1,739	0.46%
2019/11/19	32	21.01	0	0.00	21.10	32	1,739	1.84%
2019/11/18	1	21.65	0	0.00	21.55	1	1,686	0.06%
2019/11/15	7	21.55	3	21.70	21.70	4	1,669	0.24%
2019/11/14	90	22.63	23	22.70	21.80	67	1,648	4.06%
2019/11/13	0	0.00	4	22.05	21.90	-4	1,569	-0.25%
2019/11/12	9	21.83	0	0.00	21.70	9	1,567	0.57%
2019/11/11	0	0.00	2	22.60	22.10	-2	1,531	-0.13%
2019/11/08	1	22.10	0	0.00	22.25	1	1,493	0.07%
2019/11/07	10	22.50	16	22.60	22.10	-6	1,465	-0.41%
2019/11/06	14	21.81	3	21.87	21.95	11	1,289	0.85%
2019/11/05	22	22.58	3	22.60	22.25	19	1,238	1.53%
2019/11/04	22	22.06	26	22.34	22.25	-4	1,123	-0.36%
2019/11/01	7	20.67	0	0.00	20.60	7	960	0.73%
2019/10/29	8	18.82	1	18.70	18.35	7	845	0.83%
2019/10/28	6	18.27	3	18.42	18.50	3	798	0.38%
2019/10/23	2	18.02	2	17.85	17.80	0	767	0.00%
2019/10/22	32	18.09	30	18.00	18.00	2	763	0.26%
2019/10/21	20	17.65	22	17.60	17.65	-2	730	-0.27%
2019/09/27	0	0.00	2	17.85	17.30	-2	750	-0.27%
2019/09/24	2	17.95	2	17.90	18.00	0	758	0.00%
2019/09/23	2	17.85	0	0.00	18.10	2	748	0.27%
2019/09/16	2	17.28	0	0.00	17.25	2	727	0.27%
2019/09/09	0	0.00	1	17.60	17.65	-1	715	-0.14%
2019/08/28	0	0.00	1	17.00	17.00	-1	615	-0.16%
2019/08/21	1	16.95	0	0.00	16.85	1	586	0.17%
2019/08/15	0	0.00	1	17.20	17.20	-1	580	-0.17%
2019/08/13	20	16.60	0	0.00	16.85	20	549	3.64%
2019/08/07	5	16.30	0	0.00	16.30	5	569	0.88%
2019/07/26	4	17.10	1	17.15	17.05	3	594	0.50%
2019/07/22	0	0.00	1	17.55	17.50	-1	614	-0.16%
2019/07/17	10	17.45	0	0.00	17.35	10	689	1.45%
2019/07/04	10	17.40	0	0.00	17.35	10	871	1.15%
2019/06/28	10	17.20	2	17.25	17.15	8	869	0.92%
2019/06/25	5	17.04	4	17.11	17.05	1	893	0.11%
2019/05/22	0	0.00	6	15.85	15.80	-6	930	-0.64%
2019/05/20	6	15.70	0	0.00	15.55	6	932	0.64%
2019/05/15	0	0.00	2	16.45	16.40	-2	963	-0.21%
2019/05/14	3	16.13	1	16.15	16.15	2	954	0.21%
2019/05/10	0	0.00	1	17.05	16.65	-1	943	-0.11%
2019/05/08	0	0.00	2	17.30	17.45	-2	927	-0.22%
2019/05/03	1	18.00	0	0.00	17.90	1	926	0.11%
2019/04/24	0	0.00	10	18.45	18.15	-10	895	-1.12%
2019/04/22	0	0.00	1	17.90	17.90	-1	819	-0.12%
2019/04/15	2	18.30	0	0.00	18.30	2	796	0.25%
2019/04/12	0	0.00	1	18.25	18.15	-1	783	-0.13%
2019/04/10	19	18.39	12	18.48	18.20	7	733	0.95%
2019/04/09	5	17.45	7	17.48	17.75	-2	620	-0.32%
2019/04/02	3	17.18	0	0.00	17.15	3	599	0.50%
2019/04/01	4	17.28	1	17.30	17.20	3	593	0.51%
2019/03/21	1	17.55	8	17.70	17.80	-7	596	-1.17%
2019/03/20	4	17.35	1	17.45	17.45	3	607	0.49%
2019/03/19	9	17.55	2	17.50	17.45	7	608	1.15%
2019/03/18	1	17.40	2	17.45	17.35	-1	586	-0.17%
2019/03/15	0	0.00	2	17.40	17.40	-2	589	-0.34%
2019/03/14	2	17.10	0	0.00	17.10	2	592	0.34%
2019/03/12	2	17.00	0	0.00	17.25	2	631	0.32%
2019/03/11	2	17.00	0	0.00	16.95	2	642	0.31%
2019/03/05	10	17.30	0	0.00	17.25	10	715	1.40%
2019/02/25	0	0.00	15	17.30	17.30	-15	745	-2.01%
2019/02/19	10	18.10	12	17.98	17.80	-2	744	-0.27%
2019/02/15	6	18.58	6	18.43	17.80	0	732	0.00%
2019/02/11	0	0.00	9	17.47	17.50	-9	710	-1.27%
2019/01/30	0.2	17.10	0	0.00	17.20	0.2	708	0.03%
2019/01/28	3.3	17.26	0	0.00	17.30	3.3	736	0.45%
2019/01/21	2	17.20	0	0.00	17.10	2	761	0.26%
2019/01/18	3	17.30	0	0.00	17.30	3	767	0.39%
2019/01/16	0	0.00	1	17.50	17.40	-1	777	-0.13%
2018/12/25	1	17.20	1	17.00	17.10	0	935	0.00%
2018/12/17	1	18.30	0	0.00	18.15	1	948	0.11%
2018/12/14	0	0.00	1	18.10	18.30	-1	954	-0.10%
2018/12/13	0	0.00	7	17.65	17.80	-7	930	-0.75%
2018/12/12	4	16.95	0	0.00	17.10	4	902	0.44%
2018/12/11	1	17.00	3	17.05	16.90	-2	895	-0.22%
2018/12/06	6	17.32	4	17.85	17.35	2	917	0.22%
2018/12/05	1	17.10	15	17.30	17.30	-14	889	-1.57%
2018/12/04	0	0.00	1	17.40	17.40	-1	884	-0.11%
2018/12/03	2	17.18	0	0.00	17.10	2	865	0.23%
2018/11/30	10	16.70	3	16.75	16.75	7	834	0.84%
2018/11/23	6	16.23	0	0.00	16.10	6	782	0.77%
2018/11/22	6	16.67	6	16.67	16.30	0	773	0.00%
2018/11/20	2	16.30	0	0.00	16.20	2	745	0.27%
2018/11/14	0	0.00	4	16.24	16.15	-4	737	-0.54%
2018/11/13	1	16.25	5	16.20	16.20	-4	737	-0.54%
2018/11/08	1	16.95	0	0.00	16.75	1	738	0.14%
2018/11/07	2	16.40	0	0.00	16.50	2	714	0.28%
2018/11/05	0	0.00	1	16.55	16.75	-1	719	-0.14%
2018/11/02	20	16.20	0	0.00	16.20	20	700	2.85%
2018/10/24	0	0.00	2	17.28	17.20	-2	697	-0.29%
2018/10/23	2	17.45	0	0.00	17.35	2	700	0.29%
2018/10/19	2	17.75	0	0.00	17.70	2	745	0.27%
2018/10/18	7	18.59	5	18.61	18.20	2	728	0.27%
2018/10/17	0	0.00	5	17.99	18.15	-5	651	-0.77%
2018/10/15	2	16.60	0	0.00	16.50	2	636	0.31%
2018/10/12	20	16.50	0	0.00	16.55	20	630	3.17%
2018/10/09	0	0.00	2	19.30	19.25	-2	604	-0.33%
2018/10/08	0	0.00	1	20.10	19.85	-1	596	-0.17%
2018/10/03	5	20.59	0	0.00	20.30	5	656	0.76%
2018/10/01	0	0.00	3	21.10	20.90	-3	677	-0.44%
2018/09/21	0	0.00	1	20.15	20.15	-1	681	-0.15%
2018/09/20	1	20.40	0	0.00	20.20	1	681	0.15%
2018/09/14	4	20.15	0	0.00	20.15	4	679	0.59%
2018/09/13	0	0.00	3	20.15	20.15	-3	683	-0.44%
2018/09/12	0	0.00	6	20.43	20.35	-6	689	-0.87%
2018/09/11	0.2	19.40	0	0.00	19.40	0.2	666	0.02%
2018/09/07	0	0.00	3	19.75	19.65	-3	664	-0.45%
2018/08/22	1	20.00	0	0.00	20.05	1	771	0.13%
2018/08/21	10	19.90	0	0.00	19.90	10	775	1.29%
2018/08/13	0	0.00	9	20.10	20.20	-9	829	-1.08%
2018/08/09	4	21.03	0	0.00	20.90	4	836	0.48%
2018/08/08	8	21.36	0	0.00	21.25	8	851	0.94%
2018/08/03	4.2	21.52	0	0.00	21.50	4.2	893	0.47%
2018/08/02	1	21.85	0	0.00	21.55	1	905	0.11%
2018/07/31	0	0.00	2	21.95	21.95	-2	917	-0.22%
2018/07/30	4.1	21.70	0	0.00	21.75	4.1	918	0.45%
2018/07/27	0	0.00	1	22.15	21.75	-1	938	-0.11%
2018/07/12	10	21.38	20	21.33	21.25	-10	1,591	-0.63%
2018/07/06	5	20.49	4	20.20	20.20	1	1,532	0.07%
2018/07/04	7	21.14	0	0.00	20.90	7	1,537	0.46%
2018/07/02	0	0.00	3	21.85	21.45	-3	1,556	-0.19%
2018/06/29	2	21.35	0	0.00	21.35	2	1,545	0.13%
2018/06/28	10	21.40	0	0.00	21.25	10	1,548	0.65%
2018/06/27	0	0.00	1	21.55	21.50	-1	1,560	-0.06%
2018/06/26	2	21.55	0	0.00	21.50	2	1,588	0.13%
2018/06/25	22	21.79	0	0.00	21.70	22	1,593	1.38%
2018/06/14	1	22.15	0	0.00	22.00	1	1,602	0.06%
2018/06/08	0	0.00	10	21.90	21.90	-10	1,583	-0.63%
2018/06/06	1	22.45	0	0.00	22.45	1	1,577	0.06%
2018/06/04	0	0.00	10	22.55	22.55	-10	1,645	-0.61%
2018/05/25	0	0.00	70	22.60	22.55	-70	1,670	-4.19%
2018/05/22	0	0.00	10	22.70	22.70	-10	1,713	-0.58%
2018/05/21	1	22.90	0	0.00	22.85	1	1,727	0.06%
2018/05/18	2	23.03	0	0.00	23.05	2	1,774	0.11%
2018/05/16	72	23.43	0	0.00	23.40	72	1,963	3.67%
2018/05/15	1	23.70	4	23.47	23.40	-3	1,963	-0.15%
2018/05/14	9	23.13	1	23.10	23.05	8	1,979	0.40%
2018/05/10	1	23.40	7	23.35	23.25	-6	1,984	-0.30%
2018/05/09	2	23.35	5	23.93	23.25	-3	1,983	-0.15%
2018/05/08	1	23.85	0	0.00	23.75	1	1,982	0.05%
2018/05/07	1	23.85	0	0.00	23.85	1	1,998	0.05%
2018/05/04	3	24.07	3	23.78	23.85	0	2,038	0.00%
2018/05/03	1	24.90	1	24.85	24.15	0	2,030	0.00%
2018/05/02	27	24.71	41	24.91	25.15	-14	2,009	-0.70%
2018/04/30	8	24.08	3	24.03	23.80	5	1,955	0.26%
2018/04/27	2	24.13	1	24.60	24.05	1	2,050	0.05%
2018/04/26	13	25.74	27	25.58	24.80	-14	2,069	-0.68%
2018/04/24	3	23.53	7	23.96	23.45	-4	1,672	-0.24%
2018/04/23	4	23.30	7	23.66	23.60	-3	1,652	-0.18%
2018/04/20	0	0.00	1	23.55	23.10	-1	1,626	-0.06%
2018/04/17	1	22.65	10	22.45	22.45	-9	1,597	-0.56%
2018/04/10	2	24.00	11	24.45	23.80	-9	1,565	-0.57%
2018/04/09	1	24.40	1	24.35	24.25	0	1,552	0.00%
2018/03/30	3	24.12	2	23.93	23.85	1	1,516	0.07%
2018/03/29	3	24.63	1	24.55	24.20	2	1,501	0.13%
2018/03/28	0	0.00	1	23.80	23.65	-1	1,469	-0.07%
2018/03/27	1	23.40	0	0.00	23.50	1	1,461	0.07%
2018/03/26	0	0.00	2	23.63	23.65	-2	1,461	-0.14%
2018/03/22	1	23.30	0	0.00	23.15	1	1,444	0.07%
2018/03/20	0	0.00	3	23.40	23.60	-3	1,429	-0.21%
2018/03/14	3	23.45	1	23.45	23.50	2	1,427	0.14%
2018/03/09	1	23.65	3	23.67	23.45	-2	1,447	-0.14%
2018/03/08	5	25.32	2	25.33	24.95	3	1,392	0.22%
2018/03/07	16	25.15	1	25.50	25.20	15	1,371	1.09%
2018/03/06	3	24.80	0	0.00	24.70	3	1,341	0.22%
2018/03/02	1	24.80	0	0.00	24.95	1	1,340	0.07%
2018/03/01	0	0.00	2	24.98	24.85	-2	1,341	-0.15%
2018/02/27	1	24.70	1	25.20	24.90	0	1,329	0.00%
2018/02/26	0	0.00	12	25.00	25.00	-12	1,315	-0.91%
2018/02/23	1	24.80	0	0.00	24.65	1	1,306	0.08%
2018/02/22	2	25.25	7	25.70	25.10	-5	1,284	-0.39%
2018/02/21	0	0.00	5	25.35	25.00	-5	1,261	-0.40%
2018/02/12	25	25.25	56	25.24	24.95	-31	1,243	-2.49%
2018/02/09	14	25.54	25	26.33	25.35	-11	1,192	-0.92%
2018/02/08	2	24.95	36	24.54	25.15	-34	1,084	-3.13%
2018/02/07	2	22.98	2	23.40	22.90	0	999	0.00%
2018/02/06	7	23.13	23	22.96	22.95	-16	986	-1.62%
2018/02/05	0	0.00	2	22.65	23.20	-2	950	-0.21%
2018/02/02	0	0.00	5	23.15	23.05	-5	939	-0.53%
2018/02/01	6	23.88	1	23.60	23.30	5	943	0.53%
2018/01/31	3	23.55	2	24.25	23.70	1	945	0.11%
2018/01/30	5	24.10	0	0.00	23.80	5	970	0.52%
2018/01/29	13	24.08	15	24.50	24.75	-2	961	-0.21%
2018/01/25	2	23.45	1	23.65	23.00	1	903	0.11%
2018/01/24	2	23.65	1	24.15	24.05	1	877	0.11%
2018/01/23	0	0.00	28	24.54	24.25	-28	837	-3.34%
2018/01/22	6	23.07	7	23.09	23.15	-1	709	-0.14%
2018/01/18	1	21.10	0	0.00	21.10	1	621	0.16%
2018/01/17	0	0.00	0	21.25	21.05	0	624	0.00%