太景*-KY (4157)-富邦-桃園券商分點個股進出

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

太景*-KY

(4157)

可現股當沖

股價
12.15
漲跌
--
漲幅
0.00%
成交量
453張
產業
上櫃生技醫療類股
266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－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/27	1	12.15	0	0.00	12.10	1	1,124	0.09%
2024/11/22	2	12.60	0	0.00	12.55	2	924	0.22%
2024/11/21	10	12.50	0	0.00	12.60	10	926	1.08%
2024/11/20	5	12.40	0	0.00	12.45	5	928	0.54%
2024/11/18	2	12.25	0	0.00	12.20	2	965	0.21%
2024/11/15	4.1	12.08	20	12.00	12.00	-15.9	974	-1.63%
2024/11/14	3.1	12.56	0	0.00	12.20	3.1	932	0.34%
2024/11/13	0	0.00	40	13.10	13.10	-40	879	-4.55%
2024/11/11	1	13.65	0	0.00	13.50	1	865	0.12%
2024/11/08	0	0.00	1	13.65	13.70	-1	857	-0.12%
2024/11/06	0	0.00	1	13.85	13.85	-1	893	-0.11%
2024/10/29	3	13.90	0	0.00	13.95	3	1,025	0.29%
2024/10/24	0	0.00	3	14.25	14.15	-3	1,028	-0.29%
2024/10/17	0	0.00	1	14.25	14.35	-1	1,091	-0.09%
2024/10/14	3	14.30	0	0.00	14.25	3	1,134	0.26%
2024/10/09	0	0.00	7	14.45	14.40	-7	1,173	-0.60%
2024/10/01	0	0.00	5	15.05	15.10	-5	1,323	-0.38%
2024/09/30	5	14.95	3	14.85	14.95	2	1,311	0.15%
2024/09/25	1	14.75	8	14.67	14.75	-7	1,306	-0.54%
2024/09/24	0	0.00	5	14.45	14.45	-5	1,311	-0.38%
2024/09/20	0	0.00	3	14.65	14.65	-3	1,378	-0.22%
2024/09/18	0	0.00	5	14.55	14.55	-5	1,398	-0.36%
2024/09/16	0	0.00	5	14.40	14.40	-5	1,393	-0.36%
2024/09/10	0	0.00	7	14.25	14.50	-7	1,458	-0.48%
2024/09/09	7	13.94	0	0.00	13.95	7	1,459	0.48%
2024/09/06	1	13.90	0	0.00	13.90	1	1,502	0.07%
2024/09/03	0	0.00	5	14.50	14.35	-5	1,698	-0.29%
2024/08/30	0	0.00	5	14.60	14.50	-5	1,759	-0.28%
2024/08/29	2	14.50	3	14.60	14.40	-1	1,760	-0.06%
2024/08/28	0	0.00	2	14.60	14.65	-2	1,771	-0.11%
2024/08/27	2	14.35	0	0.00	14.35	2	1,770	0.11%
2024/08/26	2	14.30	0	0.00	14.30	2	1,801	0.11%
2024/08/21	3	14.45	1	14.70	14.45	2	1,837	0.11%
2024/08/19	0	0.00	5	14.75	14.70	-5	1,819	-0.27%
2024/08/15	0	0.00	1	14.65	14.45	-1	1,827	-0.05%
2024/08/14	0	0.00	3	14.40	14.55	-3	1,856	-0.16%
2024/08/09	7	14.32	0	0.00	14.30	7	1,914	0.37%
2024/08/08	0	0.00	45	14.42	14.60	-45	1,905	-2.36%
2024/08/07	0	0.00	13	14.01	14.05	-13	1,896	-0.69%
2024/08/06	3	13.35	6	13.60	13.35	-3	1,887	-0.16%
2024/08/05	2	13.50	0	0.00	13.45	2	1,901	0.11%
2024/08/02	3	14.10	5	14.10	14.00	-2	1,840	-0.11%
2024/08/01	0	0.00	50	14.29	14.30	-50	1,849	-2.70%
2024/07/30	1	14.00	1	14.10	14.20	0	1,896	0.00%
2024/07/29	0	0.00	27	14.30	14.05	-27	1,911	-1.41%
2024/07/26	3	14.10	55	14.07	14.10	-52	1,918	-2.71%
2024/07/23	0	0.00	34	14.25	14.20	-34	1,956	-1.74%
2024/07/22	2	14.30	0	0.00	14.15	2	1,976	0.10%
2024/07/19	4.1	14.40	0	0.00	14.30	4.1	1,979	0.21%
2024/07/18	0	14.70	0	0.00	14.60	0	2,008	0.00%
2024/07/16	3	14.50	0	0.00	14.50	3	2,249	0.13%
2024/07/11	3	14.45	5	14.50	14.50	-2	2,798	-0.07%
2024/07/10	15.5	14.60	0	0.00	14.45	15.5	2,829	0.55%
2024/07/09	3	14.55	0	0.00	14.60	3	2,824	0.11%
2024/07/08	1	15.15	0	0.00	14.90	1	2,748	0.04%
2024/07/05	2	15.08	0	0.00	15.10	2	2,713	0.07%
2024/07/01	4	15.15	0	0.00	15.10	4	2,712	0.15%
2024/06/28	13	15.23	0	0.00	15.15	13	2,704	0.48%
2024/06/27	1	15.35	1	15.30	15.25	0	2,726	0.00%
2024/06/26	1	15.25	7	15.26	15.25	-6	2,722	-0.22%
2024/06/25	10	15.05	0	0.00	15.05	10	2,714	0.37%
2024/06/24	5	15.15	6	15.25	15.10	-1	2,745	-0.04%
2024/06/21	1	15.10	1	15.05	15.15	0	2,769	0.00%
2024/06/19	10	15.10	0	0.00	15.05	10	2,823	0.35%
2024/06/18	7	15.11	0	0.00	15.10	7	2,820	0.25%
2024/06/14	11	15.05	0	0.00	15.05	11	2,792	0.39%
2024/06/13	7	15.05	0	0.00	15.00	7	2,773	0.25%
2024/06/11	7	15.51	13	15.74	15.55	-6	2,706	-0.22%
2024/06/07	22	15.66	0	0.00	15.40	22	2,649	0.83%
2024/06/06	2	15.48	0	0.00	15.40	2	2,609	0.08%
2024/05/30	0	0.00	2	15.35	15.35	-2	2,621	-0.08%
2024/05/29	0	0.00	13	15.10	15.10	-13	2,617	-0.50%
2024/05/24	2	15.05	0	0.00	15.05	2	2,617	0.08%
2024/05/21	0	0.00	27	15.65	15.60	-27	2,619	-1.03%
2024/05/20	0	0.00	16	15.67	15.65	-16	2,606	-0.61%
2024/05/17	0	0.00	5	15.60	15.55	-5	2,580	-0.19%
2024/05/07	4	14.85	0	0.00	14.85	4	2,493	0.16%
2024/05/06	0	0.00	10	15.10	14.95	-10	2,476	-0.40%
2024/05/03	13	15.05	0	0.00	15.00	13	2,478	0.52%
2024/05/02	0	0.00	2	15.30	15.15	-2	2,447	-0.08%
2024/04/30	1	15.55	0	0.00	15.35	1	2,429	0.04%
2024/04/29	0	15.45	0	0.00	15.65	0	2,407	0.00%
2024/04/26	1	15.50	1	15.40	15.40	0	2,370	0.00%
2024/04/25	5	15.55	3	15.45	15.50	2	2,345	0.09%
2024/04/24	2	15.75	2	15.40	15.45	0	2,326	0.00%
2024/04/23	0	0.00	1	15.55	15.50	-1	2,295	-0.04%
2024/04/22	23	16.39	2	17.00	15.60	21	2,247	0.93%
2024/04/19	27	16.87	11	16.85	16.45	16	2,041	0.78%
2024/04/18	1	15.70	50	15.69	15.75	-49	1,621	-3.02%
2024/04/16	3	14.35	0	0.00	14.25	3	1,449	0.21%
2024/04/15	3	14.85	0	0.00	14.65	3	1,418	0.21%
2024/04/12	10	14.90	0	0.00	14.95	10	1,435	0.70%
2024/04/11	18	15.03	0	0.00	14.90	18	1,438	1.25%
2024/04/10	5	15.30	0	0.00	15.10	5	1,428	0.35%
2024/04/09	10	15.25	0	0.00	15.20	10	1,433	0.70%
2024/04/08	2	15.15	2	15.15	15.30	0	1,431	0.00%
2024/04/03	3	15.10	0	0.00	15.05	3	1,436	0.21%
2024/03/27	5	15.80	20	15.65	15.45	-15	1,324	-1.13%
2024/03/26	0	0.00	2	15.35	15.35	-2	1,298	-0.15%
2024/03/25	0	0.00	6	15.48	15.40	-6	1,273	-0.47%
2024/03/15	0	0.00	1	14.70	14.65	-1	1,246	-0.08%
2024/03/13	10	14.55	0	0.00	14.50	10	1,259	0.79%
2024/03/12	2	14.95	5	15.15	14.90	-3	1,267	-0.24%
2024/03/11	5	14.53	0	0.00	14.55	5	1,246	0.40%
2024/03/08	3	14.50	0	0.00	14.55	3	1,335	0.22%
2024/03/07	6	14.45	0	0.00	14.75	6	1,492	0.40%
2024/03/06	0	14.90	0	0.00	14.70	0	1,569	0.00%
2024/03/04	6	14.93	1	15.15	14.85	5	1,630	0.31%
2024/02/26	0	0.00	1	15.20	15.20	-1	1,890	-0.05%
2024/02/19	0	0.00	4	15.75	15.50	-4	1,835	-0.22%
2024/02/16	0	0.00	3	15.25	15.40	-3	1,803	-0.17%
2024/02/15	0	0.00	3	15.10	15.10	-3	1,783	-0.17%
2024/02/02	4	14.95	0	0.00	14.90	4	1,811	0.22%
2024/02/01	0	0.00	3	15.05	15.05	-3	1,822	-0.16%
2024/01/26	0	0.00	3	15.10	15.05	-3	2,027	-0.15%
2024/01/24	0	0.00	3	15.00	14.95	-3	2,017	-0.15%
2024/01/23	0	14.90	6	14.85	14.90	-6	2,020	-0.29%
2024/01/22	5	14.80	5	15.00	14.80	0	2,027	0.00%
2024/01/18	3	14.65	0	0.00	14.80	3	2,047	0.15%
2024/01/17	3	14.95	1	15.00	14.75	2	2,052	0.10%
2024/01/15	1	15.25	0	0.00	15.30	1	2,057	0.05%
2024/01/12	1.4	15.31	1.4	15.28	15.25	0	2,063	0.00%
2024/01/10	5	15.25	1	15.10	15.15	4	2,063	0.19%
2024/01/09	1	15.30	0	0.00	15.25	1	2,062	0.05%
2024/01/08	0	0.00	10	15.48	15.40	-10	2,051	-0.49%
2024/01/02	3	15.05	0	0.00	15.05	3	1,994	0.15%
2023/12/28	1	15.10	0	0.00	15.10	1	1,979	0.05%
2023/12/25	15	15.27	0	0.00	15.10	15	1,971	0.76%
2023/12/21	10	15.56	0	0.00	15.50	10	1,976	0.51%
2023/12/18	10	15.45	0	0.00	15.30	10	1,924	0.52%
2023/12/14	12	15.38	0	0.00	15.25	12	1,910	0.63%
2023/12/12	6	15.20	0	0.00	15.25	6	1,920	0.31%
2023/12/08	6	15.58	0	0.00	15.55	6	1,892	0.32%
2023/12/07	0	0.00	3	16.25	15.65	-3	1,873	-0.16%
2023/12/06	2	16.20	0	0.00	16.10	2	1,831	0.11%
2023/12/05	2	16.50	11	16.49	16.00	-9	1,803	-0.50%
2023/12/04	10	17.00	9	16.87	16.85	1	1,707	0.06%
2023/12/01	103	16.42	105	16.21	16.05	-2	1,527	-0.13%	大買/大賣/
2023/11/29	2	15.80	8	15.92	15.90	-6	1,399	-0.43%
2023/11/28	3	15.73	0	0.00	15.75	3	1,341	0.22%
2023/11/27	1	16.20	12	15.95	16.20	-11	1,187	-0.93%
2023/11/24	1	15.00	0	0.00	15.00	1	1,050	0.10%
2023/11/23	2	15.15	0	0.00	15.05	2	1,075	0.19%
2023/11/20	0	14.85	0	0.00	14.80	0	1,085	0.00%
2023/11/17	5	14.80	0	0.00	14.85	5	1,083	0.46%
2023/11/13	6	15.05	0	0.00	14.80	6	1,080	0.56%
2023/11/10	1	15.35	0	0.00	15.15	1	1,076	0.09%
2023/11/07	2	15.65	1	15.75	15.65	1	1,046	0.10%
2023/11/06	0	0.00	17	16.03	15.75	-17	1,025	-1.66%
2023/11/03	1	15.05	0	0.00	14.85	1	891	0.11%
2023/10/27	0	0.00	5	15.00	14.95	-5	914	-0.55%
2023/10/26	3	14.55	13	14.70	14.50	-10	906	-1.10%
2023/10/25	4	14.84	1	14.75	14.95	3	929	0.32%
2023/10/24	10	14.85	0	0.00	14.90	10	933	1.07%
2023/10/20	4	14.01	0	0.00	14.05	4	951	0.42%
2023/10/18	3	14.20	0	0.00	14.15	3	984	0.30%
2023/10/17	3	14.40	0	0.00	14.35	3	994	0.30%
2023/10/16	0	0.00	12	14.73	14.60	-12	1,024	-1.17%
2023/10/13	3	14.55	0	0.00	14.50	3	1,068	0.28%
2023/10/05	5	14.55	0	0.00	14.55	5	1,230	0.41%
2023/10/04	11	14.43	0	0.00	14.50	11	1,268	0.87%
2023/09/28	3	14.50	0	0.00	14.45	3	1,389	0.22%
2023/09/26	5	14.53	0	0.00	14.45	5	1,599	0.31%
2023/09/21	3	14.75	0	0.00	14.70	3	2,340	0.13%
2023/09/20	3	14.80	0	0.00	14.80	3	2,527	0.12%
2023/09/19	5	14.95	0	0.00	14.90	5	2,583	0.19%
2023/09/15	0	0.00	2	15.10	14.95	-2	2,585	-0.08%
2023/09/11	2	14.95	0	0.00	14.90	2	2,647	0.08%
2023/08/29	0	0.00	5	15.45	15.40	-5	2,997	-0.17%
2023/08/25	0	0.00	10	14.83	14.85	-10	3,004	-0.33%
2023/08/24	5	14.88	0	0.00	14.90	5	3,007	0.17%
2023/08/22	0	0.00	3	15.15	15.10	-3	2,997	-0.10%
2023/08/21	1	15.10	0	0.00	15.20	1	2,998	0.03%
2023/08/16	2	14.88	0	0.00	15.00	2	2,994	0.07%
2023/08/15	1	15.05	0	0.00	15.10	1	2,989	0.03%
2023/08/11	1	15.00	0	0.00	15.00	1	2,967	0.03%
2023/08/10	4	15.08	0	0.00	15.00	4	2,960	0.14%
2023/08/09	0	0.00	1	15.45	15.40	-1	2,943	-0.03%
2023/08/02	1	15.45	0	0.00	15.35	1	2,954	0.03%
2023/07/31	5	15.43	0	0.00	15.40	5	2,958	0.17%
2023/07/28	6	15.35	2	15.58	15.60	4	2,959	0.14%
2023/07/27	2	15.55	1	15.55	15.55	1	2,944	0.03%
2023/07/26	5	15.55	0	0.00	15.45	5	2,945	0.17%
2023/07/25	2	15.70	0	0.00	15.65	2	2,929	0.07%
2023/07/24	1	15.65	1	15.65	15.65	0	2,904	0.00%
2023/07/19	0	0.00	12	16.19	16.10	-12	2,892	-0.41%
2023/07/18	7	15.87	1	15.75	15.75	6	2,876	0.21%
2023/07/17	3	16.38	31	16.38	16.45	-28	2,862	-0.98%
2023/07/14	5	16.00	1	16.00	16.00	4	2,873	0.14%
2023/07/13	5	15.71	0	0.00	15.70	5	2,854	0.18%
2023/07/12	13	16.13	5	16.15	16.05	8	2,821	0.28%
2023/07/11	1	16.55	11	17.05	16.50	-10	2,776	-0.36%
2023/07/10	1	16.60	0	0.00	16.70	1	2,748	0.04%
2023/07/07	13	16.64	17	16.71	16.65	-4	2,735	-0.15%
2023/07/06	2	16.88	1	17.30	16.90	1	2,689	0.04%
2023/07/05	12	16.90	12	17.03	17.00	0	2,640	0.00%
2023/07/04	20	17.48	12	17.13	17.05	8	2,588	0.31%
2023/07/03	3	18.00	11	18.17	18.00	-8	2,442	-0.33%
2023/06/30	14	18.13	31	18.25	17.85	-17	2,337	-0.73%
2023/06/29	47	18.22	19	18.19	18.10	28	2,097	1.34%
2023/06/28	13	16.82	14	17.01	17.20	-1	1,702	-0.06%
2023/06/27	7	15.92	5	16.10	16.05	2	1,523	0.13%
2023/06/26	3	15.75	3	15.75	15.60	0	1,503	0.00%
2023/06/21	3	15.65	0	0.00	15.65	3	1,502	0.20%
2023/06/20	1	15.65	0	0.00	15.75	1	1,532	0.07%
2023/06/19	2	15.78	0	0.00	15.70	2	1,591	0.13%
2023/06/15	5	15.50	0	0.00	15.65	5	1,696	0.29%
2023/06/14	4	15.69	16	15.76	15.60	-12	1,685	-0.71%
2023/06/13	0	0.00	1	15.75	15.90	-1	1,684	-0.06%
2023/06/12	11	16.40	25	16.10	16.00	-14	1,633	-0.86%
2023/06/09	4	15.63	32	15.56	15.35	-28	1,457	-1.92%
2023/06/01	2	14.90	0	0.00	15.00	2	1,413	0.14%
2023/05/31	0	0.00	1	15.00	15.00	-1	1,406	-0.07%
2023/05/30	3	14.70	0	0.00	14.70	3	1,385	0.22%
2023/05/26	5	14.90	0	0.00	14.85	5	1,405	0.36%
2023/05/18	1	15.00	0	0.00	14.95	1	1,410	0.07%
2023/05/11	3	15.00	0	0.00	14.90	3	1,487	0.20%
2023/05/04	0	0.00	5	15.72	15.75	-5	1,515	-0.33%
2023/05/02	2	15.60	0	0.00	15.65	2	1,517	0.13%
2023/04/28	1	15.40	0	0.00	15.40	1	1,506	0.07%
2023/04/27	1	14.95	0	0.00	15.00	1	1,500	0.07%
2023/04/26	3	14.85	0	0.00	15.00	3	1,506	0.20%
2023/04/21	5	15.09	0	0.00	15.00	5	1,484	0.34%
2023/04/20	4	15.53	0	0.00	15.35	4	1,474	0.27%
2023/04/19	0	0.00	10	15.93	15.85	-10	1,447	-0.69%
2023/03/30	5	15.05	0	0.00	15.00	5	1,628	0.31%
2023/03/28	6	15.29	0	0.00	15.20	6	1,711	0.35%
2023/03/24	1	15.45	1	15.45	15.65	0	1,998	0.00%
2023/03/23	12	15.56	1	15.65	15.45	11	2,144	0.51%
2023/03/22	7	15.45	2	15.38	15.45	5	2,504	0.20%
2023/03/21	0	0.00	40	15.65	15.90	-40	2,738	-1.46%
2023/03/16	5	14.05	0	0.00	14.00	5	2,729	0.18%
2023/03/15	3	14.50	0	0.00	14.40	3	2,719	0.11%
2023/03/14	0	14.80	0	0.00	14.55	0	2,726	0.00%
2023/03/13	3	14.65	0	0.00	14.60	3	2,737	0.11%
2023/03/10	5	14.95	3	15.08	14.90	2	2,732	0.07%
2023/03/09	5	15.20	0	0.00	15.25	5	2,726	0.18%
2023/03/08	1	15.50	0	0.00	15.45	1	2,748	0.04%
2023/03/03	3	15.67	0	0.00	15.60	3	2,741	0.11%
2023/03/01	5	15.25	0	0.00	15.25	5	2,755	0.18%
2023/02/24	5	15.55	0	0.00	15.50	5	2,753	0.18%
2023/02/23	0	0.00	14	15.77	15.75	-14	2,759	-0.51%
2023/02/22	5	15.60	0	0.00	15.60	5	2,772	0.18%
2023/02/16	0	0.00	5	15.70	15.75	-5	2,825	-0.18%
2023/02/14	0	0.00	1	15.75	15.75	-1	2,833	-0.04%
2023/02/01	2	15.45	0	0.00	15.50	2	2,750	0.07%
2023/01/30	5	15.05	0	0.00	15.10	5	2,750	0.18%
2023/01/16	0	0.00	41	15.14	15.15	-41	2,778	-1.48%
2023/01/12	1	15.05	0	0.00	14.95	1	2,792	0.04%
2023/01/06	3	15.25	0	0.00	15.25	3	2,834	0.11%
2023/01/04	3	15.50	0	0.00	15.50	3	2,854	0.11%
2022/12/29	3	15.80	0	0.00	16.10	3	2,882	0.10%
2022/12/27	6	16.60	6	16.40	16.40	0	2,923	0.00%
2022/12/26	1	16.85	3	16.87	16.60	-2	2,912	-0.07%
2022/12/22	0	0.00	5	16.30	16.40	-5	2,891	-0.17%
2022/12/19	20	17.63	19	17.13	17.15	1	2,951	0.03%
2022/12/16	0	0.00	3	17.00	17.05	-3	2,896	-0.10%
2022/12/15	1	16.80	0	0.00	16.60	1	2,763	0.04%
2022/12/14	10	17.56	0	0.00	17.25	10	2,631	0.38%
2022/12/13	0	0.00	19	17.95	17.95	-19	2,248	-0.84%
2022/11/30	0	0.00	4	15.68	15.95	-4	2,444	-0.16%
2022/11/11	0	0.00	2	15.00	14.75	-2	4,529	-0.04%
2022/11/09	2	14.90	0	0.00	14.90	2	4,692	0.04%
2022/11/02	3	14.90	0	0.00	14.85	3	4,865	0.06%
2022/10/31	2	14.25	0	0.00	14.20	2	4,937	0.04%
2022/10/25	3	13.80	0	0.00	13.65	3	5,283	0.06%
2022/10/20	3	14.40	0	0.00	14.55	3	5,976	0.05%
2022/10/17	1	14.10	1	14.05	14.65	0	7,276	0.00%
2022/10/13	4	14.35	0	0.00	14.05	4	7,354	0.05%
2022/10/12	1	14.85	4	14.80	14.95	-3	7,391	-0.04%
2022/10/11	2	14.70	1	14.70	14.70	1	7,383	0.01%
2022/10/05	2	15.23	0	0.00	15.10	2	7,379	0.03%
2022/09/30	11	15.10	1	14.95	15.25	10	7,456	0.13%
2022/09/28	6	14.71	1	14.55	14.45	5	7,527	0.07%
2022/09/26	6	15.78	0	0.00	15.50	6	7,436	0.08%
2022/09/23	3	16.80	0	0.00	16.90	3	7,417	0.04%
2022/09/19	6	16.94	0	0.00	16.80	6	7,620	0.08%
2022/09/16	8	17.20	5	17.26	17.10	3	7,662	0.04%
2022/09/14	15	18.02	0	0.00	17.80	15	7,755	0.19%
2022/09/12	0	0.00	4	18.35	18.50	-4	7,893	-0.05%
2022/09/08	3	18.05	5	18.05	18.10	-2	7,910	-0.03%
2022/09/07	1	18.00	2	17.80	17.85	-1	7,934	-0.01%
2022/09/06	5	18.40	1	19.00	18.45	4	7,859	0.05%
2022/09/05	8	19.83	7	19.78	19.50	1	7,643	0.01%
2022/09/02	0	0.00	1	18.60	18.40	-1	7,185	-0.01%
2022/08/31	1	19.10	0	0.00	18.90	1	7,109	0.01%
2022/08/30	1	18.45	1	18.70	18.60	0	6,869	0.00%
2022/08/29	17	19.17	37	19.17	18.45	-20	6,770	-0.30%
2022/08/26	0	0.00	7	18.44	18.20	-7	6,428	-0.11%
2022/08/25	7	18.49	36	18.54	18.45	-29	6,337	-0.46%
2022/08/24	6	18.52	12	18.49	18.40	-6	6,248	-0.10%
2022/08/23	4	18.48	0	0.00	17.65	4	6,027	0.07%
2022/08/22	8	18.46	10	18.48	18.65	-2	5,863	-0.03%
2022/08/17	1	17.75	0	0.00	17.70	1	5,437	0.02%
2022/08/15	1	17.15	0	0.00	17.25	1	5,265	0.02%
2022/08/10	10	16.65	3	16.50	16.45	7	5,178	0.14%
2022/08/09	7	16.74	0	0.00	16.70	7	5,140	0.14%
2022/08/08	1	16.70	0	0.00	16.65	1	5,110	0.02%
2022/08/05	23	17.14	0	0.00	17.00	23	5,073	0.45%
2022/08/04	5	16.70	0	0.00	16.85	5	5,060	0.10%
2022/08/03	15	17.40	0	0.00	17.30	15	4,982	0.30%
2022/08/02	1	17.90	2	18.30	17.95	-1	4,902	-0.02%
2022/07/28	2	19.00	2	19.25	19.05	0	4,689	0.00%
2022/07/27	5	20.25	11	19.40	19.40	-6	4,539	-0.13%
2022/07/26	19	20.41	29	20.56	20.90	-10	4,071	-0.25%
2022/07/25	13	19.71	25	19.96	19.15	-12	3,350	-0.36%
2022/07/22	0	0.00	8	18.63	18.85	-8	2,927	-0.27%
2022/07/21	0	0.00	2	18.20	18.00	-2	2,821	-0.07%
2022/07/20	1	17.65	0	0.00	17.60	1	2,801	0.04%
2022/07/12	0	0.00	4	17.38	17.30	-4	3,427	-0.12%
2022/07/11	0	0.00	5	17.30	17.25	-5	3,383	-0.15%
2022/07/08	1	17.30	1	17.15	17.10	0	3,356	0.00%
2022/07/07	0	0.00	5	16.10	16.75	-5	3,292	-0.15%
2022/07/06	5	16.85	5	16.67	16.35	0	3,257	0.00%
2022/07/05	2	15.95	0	0.00	15.95	2	3,183	0.06%
2022/07/04	7	15.71	0	0.00	15.65	7	3,177	0.22%
2022/07/01	3	16.40	0	0.00	15.75	3	3,173	0.09%
2022/06/29	0	0.00	5	17.80	17.80	-5	3,095	-0.16%
2022/06/24	0	0.00	8	17.55	17.80	-8	2,888	-0.28%
2022/06/23	0	0.00	5	17.30	17.20	-5	2,969	-0.17%
2022/06/22	0	0.00	12	17.25	17.65	-12	2,907	-0.41%
2022/06/21	0	0.00	5	16.80	17.00	-5	2,837	-0.18%
2022/06/20	11	17.70	10	17.95	16.60	1	2,826	0.04%
2022/06/17	10	16.90	15	17.08	16.95	-5	2,632	-0.19%
2022/06/16	0	0.00	10	17.00	16.60	-10	2,657	-0.38%
2022/06/14	5	15.85	0	0.00	15.95	5	2,736	0.18%
2022/06/10	0	0.00	8	16.96	16.95	-8	2,808	-0.28%
2022/06/09	0	0.00	10	16.50	16.80	-10	2,786	-0.36%
2022/05/30	0	0.00	5	15.85	15.90	-5	2,855	-0.18%
2022/05/26	0	0.00	1	15.60	15.50	-1	2,944	-0.03%
2022/05/25	6	15.40	0	0.00	15.40	6	3,006	0.20%
2022/05/20	0	0.00	5	15.85	15.70	-5	3,308	-0.15%
2022/05/17	10	15.20	0	0.00	15.30	10	3,454	0.29%
2022/05/13	1	15.00	1	14.95	14.95	0	3,484	0.00%
2022/05/12	21	14.98	0	0.00	14.70	21	3,486	0.60%
2022/05/10	15	15.38	3	15.30	15.50	12	3,474	0.35%
2022/05/09	10	16.05	0	0.00	15.70	10	3,462	0.29%
2022/05/06	11	16.65	1	16.70	16.60	10	3,501	0.29%
2022/05/05	1	17.05	5	17.15	17.10	-4	3,498	-0.11%
2022/05/04	10	17.12	0	0.00	17.10	10	3,498	0.29%
2022/04/27	10	17.50	0	0.00	17.30	10	3,481	0.29%
2022/04/26	1	18.10	0	0.00	17.65	1	3,441	0.03%
2022/04/25	2	18.98	2	19.00	18.05	0	3,386	0.00%
2022/04/22	1	19.15	0	0.00	18.85	1	3,238	0.03%
2022/04/21	8	19.39	8	19.46	19.40	0	3,139	0.00%
2022/04/20	0	0.00	5	18.36	18.40	-5	2,888	-0.17%
2022/04/19	0	0.00	4	17.93	17.85	-4	2,750	-0.15%
2022/04/13	16	16.25	0	0.00	16.25	16	2,572	0.62%
2022/04/11	0	0.00	3	16.55	16.50	-3	2,554	-0.12%
2022/04/07	4	17.15	0	0.00	16.70	4	2,514	0.16%
2022/04/06	3	17.15	0	0.00	17.10	3	2,496	0.12%
2022/03/28	5	17.92	27	17.25	17.00	-22	2,339	-0.94%
2022/03/24	1	18.00	1	18.00	17.95	0	2,176	0.00%
2022/03/23	2	18.58	2	18.25	18.25	0	2,168	0.00%
2022/03/22	0	0.00	2	18.55	18.45	-2	2,163	-0.09%
2022/03/21	1	19.00	0	0.00	18.40	1	2,143	0.05%
2022/03/18	0	0.00	13	18.12	18.30	-13	2,101	-0.62%
2022/03/17	0	0.00	10	17.44	17.25	-10	2,009	-0.50%
2022/03/15	0	0.00	4	17.00	16.40	-4	1,920	-0.21%
2022/03/11	2	15.85	0	0.00	15.90	2	1,839	0.11%
2022/03/08	7	16.13	0	0.00	16.00	7	1,831	0.38%
2022/03/03	5	17.10	0	0.00	17.05	5	1,829	0.27%
2022/03/02	1	16.90	7	17.30	17.15	-6	1,833	-0.33%
2022/03/01	0	0.00	5	17.30	17.00	-5	1,838	-0.27%
2022/02/25	4	16.15	0	0.00	16.95	4	1,813	0.22%
2022/02/22	7	17.24	4	17.23	16.95	3	1,702	0.18%
2022/02/21	11	16.82	24	17.09	17.10	-13	1,488	-0.87%
2022/02/18	0	0.00	2	15.60	15.55	-2	1,352	-0.15%
2022/02/15	1	15.80	0	0.00	15.45	1	1,345	0.07%
2022/02/11	19	15.50	0	0.00	15.25	19	1,320	1.44%
2022/02/10	0	0.00	20	15.08	15.00	-20	1,300	-1.54%
2022/01/26	5	13.20	0	0.00	13.25	5	1,183	0.42%
2022/01/25	23	13.21	0	0.00	13.20	23	1,179	1.95%
2022/01/24	15	13.85	83	13.78	13.80	-68	1,149	-5.92%
2022/01/21	11	14.20	20	14.26	14.10	-9	1,140	-0.79%
2022/01/19	10	14.33	0	0.00	14.30	10	1,143	0.87%
2022/01/17	0	0.00	10	14.45	14.55	-10	1,133	-0.88%
2022/01/14	5	14.40	0	0.00	14.40	5	1,136	0.44%
2022/01/11	31	15.18	0	0.00	15.00	31	1,127	2.75%
2022/01/05	1	15.30	0	0.00	15.30	1	1,097	0.09%
2022/01/04	1	15.50	0	0.00	15.50	1	1,100	0.09%
2021/12/28	5	15.25	0	0.00	15.15	5	1,124	0.44%
2021/12/24	11	15.44	2	15.40	15.40	9	1,139	0.79%
2021/12/23	1	15.60	0	0.00	15.60	1	1,132	0.09%
2021/12/22	20	15.73	0	0.00	15.65	20	1,134	1.76%
2021/12/21	1	15.80	0	0.00	15.80	1	1,130	0.09%
2021/12/20	10	16.10	0	0.00	15.90	10	1,131	0.88%
2021/12/17	8	15.86	1	15.95	15.80	7	1,134	0.62%
2021/12/16	0	0.00	10	16.15	16.50	-10	1,109	-0.90%
2021/12/15	30	15.68	1	15.80	15.75	29	1,085	2.67%
2021/12/14	20	15.69	7	16.12	15.65	13	1,087	1.20%
2021/12/10	1	15.45	0	0.00	15.45	1	1,025	0.10%
2021/12/09	8	15.56	0	0.00	15.60	8	1,028	0.78%
2021/12/08	2	15.40	0	0.00	15.30	2	1,022	0.20%
2021/12/06	1	15.50	0	0.00	15.50	1	1,026	0.10%
2021/12/02	6	14.81	0	0.00	14.80	6	1,018	0.59%
2021/11/30	3	14.75	0	0.00	14.75	3	1,021	0.29%
2021/11/24	16	14.28	6	14.45	14.25	10	928	1.08%
2021/11/23	15	14.60	0	0.00	14.60	15	892	1.68%
2021/11/22	10	14.85	0	0.00	14.80	10	883	1.13%
2021/11/19	5	14.90	9	14.95	14.95	-4	870	-0.46%
2021/11/18	5	15.00	0	0.00	15.00	5	879	0.57%
2021/11/17	10	15.10	168	15.02	15.05	-158	875	-18.04%	大賣/鉅額交易
2021/11/12	5	15.05	0	0.00	15.00	5	934	0.54%
2021/11/10	5	15.30	0	0.00	15.30	5	928	0.54%
2021/11/09	5	15.60	0	0.00	15.60	5	928	0.54%
2021/11/05	5	15.75	0	0.00	15.70	5	936	0.53%
2021/11/03	5	15.75	0	0.00	15.90	5	942	0.53%
2021/10/28	1	16.10	0	0.00	16.15	1	957	0.10%
2021/10/26	10	15.63	0	0.00	15.60	10	957	1.04%
2021/10/25	5	15.60	0	0.00	15.60	5	964	0.52%
2021/10/22	6	15.82	0	0.00	15.75	6	969	0.62%
2021/10/13	5	15.90	0	0.00	15.80	5	1,033	0.48%
2021/10/12	5	16.25	0	0.00	16.20	5	1,036	0.48%
2021/10/08	0	0.00	10	16.70	16.80	-10	1,038	-0.96%
2021/10/07	0	0.00	10	16.10	16.00	-10	1,038	-0.96%
2021/10/06	5	15.90	0	0.00	15.95	5	1,075	0.46%
2021/10/05	15	15.88	0	0.00	16.10	15	1,106	1.36%
2021/10/04	1	16.50	0	0.00	16.50	1	1,229	0.08%
2021/10/01	5	17.00	0	0.00	16.90	5	1,293	0.39%
2021/09/22	10	16.95	0	0.00	16.80	10	1,395	0.72%
2021/09/16	10	17.15	0	0.00	17.10	10	1,426	0.70%
2021/09/15	10	17.20	0	0.00	17.20	10	1,448	0.69%
2021/09/14	10	17.30	0	0.00	17.20	10	1,495	0.67%
2021/09/10	15	17.22	0	0.00	17.15	15	1,547	0.97%
2021/09/09	5	17.30	0	0.00	17.30	5	1,548	0.32%
2021/09/08	1	17.85	0	0.00	17.60	1	1,545	0.06%
2021/09/02	16	17.65	0	0.00	17.55	16	1,565	1.02%
2021/09/01	11	17.70	0	0.00	17.80	11	1,583	0.69%
2021/08/31	20	17.20	0	0.00	17.30	20	1,579	1.27%
2021/08/30	60	17.32	0	0.00	17.20	60	1,587	3.78%
2021/08/27	6	17.19	0	0.00	17.15	6	1,592	0.38%
2021/08/24	2	17.15	0	0.00	17.00	2	1,626	0.12%
2021/08/20	7	17.35	0	0.00	17.20	7	1,643	0.43%
2021/08/19	4	18.05	0	0.00	17.60	4	1,639	0.24%
2021/08/18	2	18.20	0	0.00	18.80	2	1,602	0.12%
2021/08/17	2	18.55	0	0.00	18.60	2	1,597	0.13%
2021/08/13	4	18.91	0	0.00	19.00	4	1,596	0.25%
2021/08/12	1	18.20	0	0.00	18.45	1	1,594	0.06%
2021/08/11	6	18.30	0	0.00	18.25	6	1,623	0.37%
2021/08/10	2	18.65	0	0.00	18.55	2	1,643	0.12%
2021/08/09	2	18.80	0	0.00	18.75	2	1,687	0.12%
2021/08/02	9	18.52	0	0.00	18.65	9	2,000	0.45%
2021/07/30	5	18.60	0	0.00	18.60	5	2,012	0.25%
2021/07/28	2	18.45	0	0.00	18.45	2	2,058	0.10%
2021/07/27	4	18.73	100	18.67	18.65	-96	2,116	-4.54%
2021/07/26	0	0.00	1	19.00	18.95	-1	2,139	-0.05%
2021/07/23	1	18.80	0	0.00	18.95	1	2,178	0.05%
2021/07/22	0	0.00	1	19.00	18.85	-1	2,202	-0.05%
2021/07/21	5	18.89	0	0.00	18.80	5	2,235	0.22%
2021/07/19	1	19.00	0	0.00	19.10	1	2,238	0.04%
2021/07/16	0	0.00	16	19.31	19.35	-16	2,356	-0.68%
2021/07/15	1	19.30	3	19.30	19.30	-2	2,491	-0.08%
2021/07/14	0	0.00	2	19.30	18.90	-2	2,504	-0.08%
2021/07/13	116	19.48	10	19.55	19.05	106	2,517	4.21%	大買/鉅額交易
2021/07/12	7	19.89	0	0.00	19.80	7	2,516	0.28%
2021/07/09	2	20.65	0	0.00	20.20	2	2,511	0.08%
2021/07/08	0	0.00	1	21.55	21.55	-1	2,415	-0.04%
2021/07/05	3	18.65	0	0.00	18.75	3	2,475	0.12%
2021/07/02	5	18.67	0	0.00	18.65	5	2,554	0.20%
2021/07/01	0	0.00	5	19.00	18.80	-5	2,593	-0.19%
2021/06/30	1	18.95	0	0.00	18.95	1	2,621	0.04%
2021/06/28	0	0.00	5	19.45	19.20	-5	2,897	-0.17%
2021/06/25	13	19.35	0	0.00	19.15	13	2,986	0.43%
2021/06/24	9	19.64	0	0.00	19.55	9	3,120	0.29%
2021/06/23	0	0.00	5	20.27	20.10	-5	3,246	-0.15%
2021/06/22	1	18.95	0	0.00	18.90	1	3,472	0.03%
2021/06/21	9	19.32	0	0.00	19.00	9	3,590	0.25%
2021/06/18	0	0.00	2	20.00	19.90	-2	3,572	-0.06%
2021/06/16	2.7	19.83	0	0.00	19.75	2.7	3,608	0.08%
2021/06/15	3	19.90	2	19.90	19.95	1	3,612	0.03%
2021/06/10	6	20.23	0	0.00	20.30	6	3,593	0.17%
2021/06/09	5	20.58	0	0.00	20.45	5	3,590	0.14%
2021/06/07	2	20.75	5	20.80	20.65	-3	3,571	-0.08%
2021/06/02	1	21.25	4	21.19	21.15	-3	3,620	-0.08%
2021/06/01	1	21.45	1	21.50	21.65	0	3,612	0.00%
2021/05/31	2	21.75	0	21.80	21.75	2	3,611	0.05%
2021/05/27	2	21.95	0	0.00	21.65	2	3,601	0.06%
2021/05/26	1	21.70	2	21.55	21.50	-1	3,595	-0.03%
2021/05/21	0	0.00	2	21.05	20.90	-2	3,642	-0.05%
2021/05/19	2	20.00	0	0.00	21.50	2	3,687	0.05%
2021/05/18	2	19.70	0	0.00	20.15	2	3,670	0.05%
2021/05/14	1	20.80	0	0.00	20.80	1	3,637	0.03%
2021/05/12	5	21.70	0	0.00	21.55	5	3,569	0.14%
2021/05/10	0	0.00	8	23.94	24.20	-8	3,485	-0.23%
2021/05/06	11	20.59	1	20.70	20.60	10	3,382	0.30%
2021/05/05	2	21.05	0	0.00	20.75	2	3,361	0.06%
2021/05/04	20	21.70	0	0.00	21.40	20	3,340	0.60%
2021/05/03	1	23.05	0	0.00	22.70	1	3,289	0.03%
2021/04/27	1	23.90	1	23.95	24.15	0	3,287	0.00%
2021/04/26	1	23.75	2	23.80	23.65	-1	3,254	-0.03%
2021/04/23	15	23.60	0	0.00	23.60	15	3,255	0.46%
2021/04/22	47	24.46	10	24.60	23.70	37	3,296	1.12%
2021/04/21	51	25.52	10	25.17	25.55	41	3,203	1.28%
2021/04/20	0	0.00	1	24.00	23.85	-1	3,072	-0.03%
2021/04/19	0	0.00	6	23.90	23.75	-6	3,067	-0.20%
2021/04/16	2	23.55	0	0.00	24.05	2	3,050	0.07%
2021/04/15	20	23.90	2	24.10	23.95	18	3,033	0.59%
2021/04/14	3	23.63	0	0.00	23.50	3	3,029	0.10%
2021/04/13	40	24.24	3	24.40	24.00	37	3,030	1.22%
2021/04/12	2	24.15	0	0.00	24.00	2	3,000	0.07%
2021/04/09	1	23.70	0	0.00	23.45	1	2,972	0.03%
2021/04/08	6	23.00	7	22.84	22.60	-1	2,978	-0.03%
2021/04/06	2	23.80	0	0.00	23.70	2	2,931	0.07%
2021/04/01	16	24.15	8	24.36	23.70	8	2,934	0.27%
2021/03/31	22	25.14	6	26.13	25.30	16	2,833	0.56%
2021/03/30	3	24.65	5	24.89	24.75	-2	2,672	-0.07%
2021/03/29	0	0.00	1	24.45	25.00	-1	2,579	-0.04%
2021/03/26	6	23.93	1	24.40	23.60	5	2,463	0.20%
2021/03/25	0	0.00	2	23.95	24.35	-2	2,326	-0.09%
2021/03/24	6	21.76	7	22.07	22.80	-1	2,060	-0.05%
2021/03/23	2	20.75	1	21.00	20.75	1	1,954	0.05%
2021/03/22	0	0.00	3	21.00	20.70	-3	1,939	-0.15%
2021/03/18	0	0.00	1	20.60	20.60	-1	1,926	-0.05%
2021/03/16	1	19.80	0	0.00	19.90	1	1,957	0.05%
2021/03/15	2	20.10	0	0.00	20.05	2	1,966	0.10%
2021/03/12	0	0.00	2	20.45	20.45	-2	1,974	-0.10%
2021/03/09	0	0.00	2	21.00	20.60	-2	2,019	-0.10%
2021/03/04	2	19.35	0	0.00	19.10	2	1,999	0.10%
2021/03/03	4	19.41	1	19.75	19.10	3	2,013	0.15%
2021/02/26	0	0.00	14	19.81	19.95	-14	2,014	-0.70%
2021/02/25	0	0.00	3	20.20	19.80	-3	2,015	-0.15%
2021/02/24	4	19.74	0	0.00	19.70	4	2,012	0.20%
2021/02/23	2	20.10	1	20.00	20.00	1	2,006	0.05%
2021/02/22	8	20.61	3.2	20.38	20.75	4.8	1,986	0.24%
2021/02/17	0	0.00	2	18.00	17.85	-2	1,987	-0.10%
2021/02/05	2	18.15	0	0.00	18.40	2	1,973	0.10%
2021/02/02	2	16.55	1	16.80	16.90	1	2,011	0.05%
2021/02/01	3	17.10	0	0.00	16.55	3	2,005	0.15%
2021/01/29	2.1	17.67	2	17.70	17.40	0.1	1,977	0.01%
2021/01/28	5	18.26	3	17.90	17.90	2	1,980	0.10%
2021/01/27	0	0.00	1	18.75	18.75	-1	1,991	-0.05%
2021/01/26	1	18.75	0	0.00	18.75	1	2,022	0.05%
2021/01/25	6	19.03	0	0.00	19.15	6	2,085	0.29%
2021/01/22	6	17.59	0	0.00	18.50	6	2,151	0.28%
2021/01/21	4	18.28	13	18.15	18.05	-9	2,210	-0.41%
2021/01/20	7	19.11	5	18.90	18.80	2	2,216	0.09%
2021/01/19	2	19.83	0	0.00	19.75	2	2,213	0.09%
2021/01/18	0	0.00	3	19.83	20.10	-3	2,267	-0.13%
2021/01/15	6	19.70	0	0.00	19.30	6	2,369	0.25%
2021/01/14	7	20.86	0	0.00	20.45	7	2,323	0.30%
2021/01/13	9	21.07	0	0.00	21.05	9	2,319	0.39%
2021/01/12	0	0.00	9	21.33	21.40	-9	2,421	-0.37%
2021/01/11	4	21.13	0	0.00	21.10	4	2,513	0.16%
2021/01/08	6	20.86	1	21.45	21.00	5	2,517	0.20%
2021/01/07	6	21.21	5	21.60	21.00	1	2,510	0.04%
2021/01/05	3	22.25	6	22.21	22.10	-3	2,472	-0.12%
2020/12/31	10	22.85	0	0.00	22.85	10	2,473	0.40%
2020/12/30	0	0.00	5	23.64	23.50	-5	2,466	-0.20%
2020/12/29	0	0.00	5	23.44	23.30	-5	2,580	-0.19%
2020/12/28	0	0.00	1	23.10	23.00	-1	2,591	-0.04%
2020/12/25	1	22.35	0	0.00	22.40	1	2,565	0.04%
2020/12/23	1	22.80	0	0.00	22.45	1	2,546	0.04%
2020/12/22	1	22.80	0	0.00	22.80	1	2,574	0.04%
2020/12/18	0	0.00	2	22.65	22.60	-2	2,573	-0.08%
2020/12/17	1	22.90	5	23.10	22.90	-4	2,574	-0.16%
2020/12/15	1	22.25	0	0.00	22.10	1	2,568	0.04%
2020/12/14	2	22.93	1	23.15	22.75	1	2,554	0.04%
2020/12/10	0	0.00	103	22.12	23.15	-103	2,542	-4.05%	大賣/鉅額交易
2020/12/08	0	0.00	1	22.70	22.30	-1	2,526	-0.04%
2020/12/07	2	22.05	0	0.00	22.05	2	2,524	0.08%
2020/12/04	2	22.50	0	0.00	22.45	2	2,526	0.08%
2020/12/03	1	22.85	0	0.00	22.70	1	2,552	0.04%
2020/12/02	3	22.82	0	0.00	22.75	3	2,568	0.12%
2020/12/01	0	0.00	2	22.80	22.75	-2	2,603	-0.08%
2020/11/25	5	22.70	0	0.00	22.85	5	2,705	0.18%
2020/11/18	1	23.45	0	0.00	23.40	1	2,860	0.03%
2020/11/17	1	23.05	3	23.20	23.35	-2	3,059	-0.07%
2020/11/13	0	0.00	1	22.30	22.30	-1	3,838	-0.03%
2020/11/12	3	22.60	0	0.00	22.00	3	3,910	0.08%
2020/11/11	8	22.68	0	0.00	22.40	8	3,941	0.20%
2020/11/10	1	22.85	1	23.05	22.90	0	3,996	0.00%
2020/11/04	3	23.18	0	0.00	23.15	3	4,421	0.07%
2020/11/03	1	23.80	0	0.00	23.55	1	4,494	0.02%
2020/11/02	2	23.48	1	23.75	23.80	1	4,607	0.02%
2020/10/30	1	24.80	0	0.00	24.80	1	4,710	0.02%
2020/10/29	0	0.00	1	24.85	25.10	-1	4,847	-0.02%
2020/10/28	2	24.20	0	0.00	24.20	2	5,111	0.04%
2020/10/27	0	0.00	2	24.10	24.00	-2	5,684	-0.04%
2020/10/26	0	0.00	5	23.90	23.85	-5	5,769	-0.09%
2020/10/23	0	0.00	8	24.46	24.70	-8	5,776	-0.14%
2020/10/21	10	23.80	10	23.80	23.70	0	5,795	0.00%
2020/10/20	1	23.95	0	0.00	23.80	1	5,820	0.02%
2020/10/19	0	0.00	4	23.76	24.90	-4	5,786	-0.07%
2020/10/16	0	0.00	1	22.80	22.65	-1	5,716	-0.02%
2020/10/14	0	0.00	1	22.70	22.70	-1	5,866	-0.02%
2020/10/13	1	22.60	0	0.00	22.50	1	5,924	0.02%
2020/10/12	1	23.00	0	0.00	23.00	1	6,681	0.01%
2020/10/08	0	0.00	1	24.15	23.95	-1	7,803	-0.01%
2020/10/07	1	23.85	3	23.77	23.65	-2	8,400	-0.02%
2020/10/06	110	25.12	2	25.23	24.35	108	9,548	1.13%	大買/鉅額交易
2020/10/05	0	0.00	3	23.73	24.00	-3	10,505	-0.03%
2020/09/30	0	0.00	8	21.84	21.85	-8	10,904	-0.07%
2020/09/28	5	21.10	0	0.00	21.20	5	11,169	0.04%
2020/09/25	1	22.50	0	0.00	21.15	1	11,282	0.01%
2020/09/24	2	22.00	2	21.78	21.80	0	11,315	0.00%
2020/09/23	3	21.47	1	21.45	21.45	2	11,369	0.02%
2020/09/22	0	0.00	6	21.60	21.55	-6	11,469	-0.05%
2020/09/21	1	21.80	0	0.00	21.80	1	11,538	0.01%
2020/09/18	3	21.90	3	21.90	22.05	0	11,621	0.00%
2020/09/15	0	0.00	1	21.95	22.10	-1	12,923	-0.01%
2020/09/14	1	21.35	11	21.26	21.50	-10	13,985	-0.07%
2020/09/11	0	0.00	5	21.50	21.40	-5	14,082	-0.04%
2020/09/10	5	22.20	1	21.80	21.80	4	14,376	0.03%
2020/09/08	2	22.25	1	22.10	22.50	1	14,665	0.01%
2020/09/07	0	0.00	1	21.70	21.35	-1	14,724	-0.01%
2020/09/04	2	20.55	20	22.02	21.90	-18	14,866	-0.12%
2020/09/03	5	21.73	2	21.85	21.55	3	15,158	0.02%
2020/09/02	3	22.55	0	0.00	22.25	3	15,125	0.02%
2020/09/01	6	22.94	24	23.00	22.85	-18	15,191	-0.12%
2020/08/31	0	0.00	8	23.38	23.35	-8	15,166	-0.05%
2020/08/28	4	23.74	3	23.83	23.70	1	15,175	0.01%
2020/08/27	1	23.60	0	0.00	23.55	1	15,166	0.01%
2020/08/26	1	24.00	14	23.75	23.90	-13	15,167	-0.09%
2020/08/25	0	0.00	2	24.10	23.75	-2	15,162	-0.01%
2020/08/24	30	25.03	30	24.60	24.65	0	15,135	0.00%
2020/08/21	63	24.97	60	25.03	25.05	3	15,126	0.02%
2020/08/20	118	25.22	115	24.05	23.95	3	14,956	0.02%	大買/大賣/
2020/08/19	20	24.52	18	24.67	25.60	2	14,504	0.01%
2020/08/18	28	23.44	20	23.30	23.30	8	14,259	0.06%
2020/08/17	17	23.52	15	23.30	23.30	2	14,246	0.01%
2020/08/14	35	24.06	35	23.73	23.75	0	14,225	0.00%
2020/08/13	15	23.80	10	23.45	23.55	5	14,202	0.04%
2020/08/12	57	23.92	59	23.68	24.25	-2	14,262	-0.01%
2020/08/11	13	23.45	5	23.54	23.35	8	14,369	0.06%
2020/08/10	0	0.00	7	23.91	23.90	-7	14,319	-0.05%
2020/08/07	5	23.70	10	23.50	23.55	-5	14,327	-0.03%
2020/08/06	12	24.65	0	0.00	24.10	12	14,380	0.08%
2020/08/05	25	25.19	28	25.12	25.10	-3	14,281	-0.02%
2020/08/04	21	25.34	21	24.86	24.70	0	14,137	0.00%
2020/08/03	57	25.56	36	25.21	25.20	21	14,005	0.15%
2020/07/31	82	24.79	61	24.97	25.35	21	13,740	0.15%
2020/07/30	1	22.80	0	0.00	23.90	1	13,198	0.01%
2020/07/27	3	20.85	0	0.00	20.85	3	13,077	0.02%
2020/07/24	2	24.25	0	0.00	23.00	2	13,012	0.02%
2020/07/22	3	25.20	0	0.00	25.20	3	13,056	0.02%
2020/07/21	5	23.86	19	24.19	22.95	-14	13,030	-0.11%
2020/07/20	7	25.20	10	25.20	25.20	-3	12,905	-0.02%
2020/07/17	4	27.95	0	0.00	27.95	4	12,923	0.03%
2020/07/16	98	33.36	59	31.69	31.05	39	12,929	0.30%
2020/07/15	78	33.91	98	33.17	33.75	-20	12,257	-0.16%
2020/07/14	23	33.20	53	32.70	31.75	-30	11,147	-0.27%
2020/07/13	53	36.76	70	35.96	35.25	-17	10,522	-0.16%
2020/07/10	50	34.38	33	34.68	35.40	17	9,340	0.18%
2020/07/09	26	32.08	18	31.20	32.20	8	8,246	0.10%
2020/07/08	12	29.02	1	29.30	29.30	11	7,798	0.14%
2020/07/07	4	26.48	3	27.25	26.65	1	7,591	0.01%
2020/07/06	0	0.00	2	26.23	27.35	-2	7,501	-0.03%
2020/07/03	6	26.64	3	26.10	26.15	3	7,373	0.04%
2020/07/02	8	26.70	0	0.00	26.15	8	7,292	0.11%
2020/07/01	0	0.00	2	25.10	26.55	-2	7,188	-0.03%
2020/06/30	0	0.00	3	24.77	24.95	-3	7,078	-0.04%
2020/06/29	7	25.94	0	0.00	25.60	7	7,016	0.10%
2020/06/24	15	24.42	4	25.69	24.60	11	6,931	0.16%
2020/06/23	21	27.05	20	26.85	26.90	1	6,737	0.01%
2020/06/22	60	28.99	37	29.11	27.90	23	6,353	0.36%
2020/06/19	33	26.40	27	26.69	27.50	6	5,640	0.11%
2020/06/18	2	25.00	2	25.00	25.00	0	4,572	0.00%
2020/06/17	3	22.40	24	22.36	22.75	-21	4,475	-0.47%
2020/06/16	9	20.78	1	20.75	20.70	8	4,189	0.19%
2020/06/15	1	20.00	3	19.87	19.85	-2	4,010	-0.05%
2020/06/12	1	18.70	3	18.57	19.00	-2	3,923	-0.05%
2020/06/11	3	20.10	2	20.05	19.40	1	3,933	0.03%
2020/06/10	8	20.22	43	20.69	20.70	-35	3,854	-0.91%
2020/06/08	1	18.75	1	18.90	18.80	0	3,644	0.00%
2020/06/05	0	0.00	1	18.40	18.25	-1	3,568	-0.03%
2020/06/04	0	0.00	6	18.28	18.30	-6	3,637	-0.16%
2020/06/03	2	18.05	0	0.00	18.05	2	3,869	0.05%
2020/06/02	1	17.95	3	18.00	17.80	-2	3,981	-0.05%
2020/06/01	3	17.92	0	0.00	18.00	3	3,954	0.08%
2020/05/29	1	18.70	0	0.00	17.90	1	3,925	0.03%
2020/05/28	3	19.00	0	0.00	18.75	3	3,922	0.08%
2020/05/27	1	18.60	0	0.00	18.60	1	3,924	0.03%
2020/05/26	1	19.25	11	19.79	19.40	-10	3,902	-0.26%
2020/05/25	0	0.00	1	18.95	18.80	-1	3,838	-0.03%
2020/05/22	8	19.10	4	19.03	18.70	4	3,830	0.10%
2020/05/20	1	18.90	0	0.00	18.70	1	3,853	0.03%
2020/05/19	2	18.70	0	0.00	19.25	2	3,822	0.05%
2020/05/18	0	0.00	4	18.48	18.80	-4	3,680	-0.11%
2020/05/15	1	16.80	3	16.85	17.10	-2	3,361	-0.06%
2020/05/14	7	17.09	1	17.70	16.75	6	3,366	0.18%
2020/05/11	0	0.00	3	16.00	16.05	-3	3,289	-0.09%
2020/05/08	2	16.63	2	17.00	16.35	0	3,306	0.00%
2020/05/07	10	16.28	2	16.25	17.10	8	3,332	0.24%
2020/05/06	5	16.11	6	15.97	15.85	-1	3,404	-0.03%
2020/05/04	1	14.70	2	15.25	15.00	-1	4,182	-0.02%
2020/04/30	0	0.00	1	14.45	14.50	-1	4,275	-0.02%
2020/04/29	1	14.40	0	0.00	14.35	1	4,372	0.02%
2020/04/28	2	14.25	4	14.46	14.25	-2	4,476	-0.04%
2020/04/27	6	14.69	5	14.68	14.70	1	4,633	0.02%
2020/04/24	0	0.00	3	13.55	13.40	-3	4,557	-0.07%
2020/04/23	3	13.45	0	0.00	13.40	3	4,552	0.07%
2020/04/22	1	13.65	8	13.02	13.40	-7	4,553	-0.15%
2020/04/20	0	0.00	5	14.30	14.30	-5	4,503	-0.11%
2020/04/17	0	0.00	3	13.50	13.00	-3	4,417	-0.07%
2020/04/16	0	0.00	2	13.50	13.20	-2	4,383	-0.05%
2020/04/15	0	0.00	5	13.25	13.15	-5	4,470	-0.11%
2020/04/13	0	0.00	5	13.58	13.15	-5	4,425	-0.11%
2020/04/01	0	0.00	5	11.30	11.60	-5	4,478	-0.11%
2020/03/31	4	12.05	0	0.00	11.35	4	4,480	0.09%
2020/03/25	3	9.95	0	0.00	9.09	3	4,431	0.07%
2020/03/24	3	10.70	0	0.00	10.10	3	4,421	0.07%
2020/03/20	0	0.00	2	12.70	12.15	-2	4,418	-0.05%
2020/03/19	1	12.00	0	0.00	11.95	1	4,388	0.02%
2020/03/18	4	13.48	0	0.00	13.25	4	4,386	0.09%
2020/03/17	1	13.50	0	0.00	13.20	1	4,355	0.02%
2020/03/16	9	15.61	4	16.23	14.65	5	4,241	0.12%
2020/03/13	1	16.20	1	16.25	16.20	0	4,158	0.00%
2020/03/12	9	18.73	0	0.00	18.00	9	4,131	0.22%
2020/03/11	5	20.41	0	0.00	20.00	5	4,043	0.12%
2020/03/10	16	20.89	41	20.56	20.60	-25	4,061	-0.62%
2020/03/09	30	22.52	35	22.99	21.85	-5	4,031	-0.12%
2020/03/06	22	21.44	5	21.72	22.10	17	3,798	0.45%
2020/03/05	1	20.95	2	21.10	21.05	-1	3,741	-0.03%
2020/03/04	6	20.88	0	0.00	20.95	6	3,875	0.15%
2020/03/03	5	21.15	6	20.93	20.80	-1	3,923	-0.03%
2020/03/02	1	19.90	1	20.40	20.90	0	3,956	0.00%
2020/02/27	0	0.00	31	21.06	20.50	-31	3,945	-0.79%
2020/02/26	11	21.51	0	0.00	21.15	11	3,938	0.28%
2020/02/25	5	21.50	1	21.25	21.25	4	3,966	0.10%
2020/02/24	3	22.07	0	0.00	22.05	3	4,015	0.07%
2020/02/21	3	21.93	53	22.01	21.95	-50	4,003	-1.25%
2020/02/20	0	0.00	1	21.15	21.45	-1	3,977	-0.03%
2020/02/19	1	20.80	0	0.00	20.90	1	3,964	0.03%
2020/02/18	3	21.00	0	0.00	20.85	3	3,966	0.08%
2020/02/17	18	21.12	0	0.00	21.15	18	4,025	0.45%
2020/02/13	16	21.63	0	0.00	21.50	16	3,985	0.40%
2020/02/12	0	0.00	10	22.23	22.25	-10	3,948	-0.25%
2020/02/11	23	22.29	0	0.00	22.15	23	3,925	0.59%
2020/02/10	19	22.43	5	22.45	22.45	14	4,047	0.35%
2020/02/07	15	23.17	22	23.34	23.05	-7	3,982	-0.18%
2020/02/06	34	22.92	1	23.05	22.45	33	3,923	0.84%
2020/02/05	17	23.71	17	24.23	24.00	0	3,849	0.00%
2020/02/04	12	21.98	20	22.07	22.30	-8	3,250	-0.25%
2020/02/03	0	0.00	45	21.53	21.75	-45	3,116	-1.44%
2020/01/31	42	21.48	0	0.00	21.55	42	3,014	1.39%
2020/01/30	4	22.25	52	22.25	22.25	-48	2,933	-1.64%
2020/01/20	27	20.10	1	19.85	20.25	26	2,744	0.95%
2020/01/17	25	19.44	0	0.00	19.40	25	2,695	0.93%
2020/01/16	1	19.75	0	0.00	19.50	1	2,687	0.04%
2020/01/15	0	0.00	2	19.73	19.60	-2	2,675	-0.07%
2020/01/13	0	0.00	1	19.05	18.75	-1	2,632	-0.04%
2019/12/20	0	0.00	1	18.90	18.80	-1	2,453	-0.04%
2019/12/18	1	18.10	0	0.00	18.15	1	2,499	0.04%
2019/12/17	1	18.70	0	0.00	18.50	1	2,482	0.04%
2019/12/13	2	18.35	0	0.00	18.40	2	2,475	0.08%
2019/12/12	8	18.86	0	0.00	18.75	8	2,458	0.33%
2019/12/10	0	0.00	5	19.30	19.30	-5	2,424	-0.21%
2019/12/09	0	0.00	7	19.15	19.05	-7	2,411	-0.29%
2019/12/06	4	19.21	1	19.25	19.25	3	2,400	0.12%
2019/12/05	5	19.39	0	0.00	19.30	5	2,450	0.20%
2019/12/04	3	19.75	0	0.00	19.70	3	2,392	0.13%
2019/12/02	2	20.20	10	20.40	20.10	-8	2,293	-0.35%
2019/11/29	5	21.90	6	21.83	21.35	-1	2,225	-0.04%
2019/11/28	2	19.80	5	20.33	20.50	-3	2,108	-0.14%
2019/11/27	2	20.45	3	20.50	20.15	-1	2,044	-0.05%
2019/11/26	0	0.00	1	21.85	21.00	-1	1,968	-0.05%
2019/11/25	1	22.05	0	0.00	21.75	1	1,919	0.05%
2019/11/22	1	22.60	2	22.43	22.05	-1	1,884	-0.05%
2019/11/21	10	22.30	3	21.52	22.10	7	1,828	0.38%
2019/11/20	0	0.00	1	21.55	21.30	-1	1,739	-0.06%
2019/11/19	2	20.98	10	20.85	21.10	-8	1,739	-0.46%
2019/11/14	1	22.35	5	22.95	21.80	-4	1,648	-0.24%
2019/11/13	2	21.90	2	22.00	21.90	0	1,569	0.00%
2019/11/12	6	22.23	24	22.21	21.70	-18	1,567	-1.15%
2019/11/11	21	22.27	24	22.28	22.10	-3	1,531	-0.20%
2019/11/08	20	22.11	0	0.00	22.25	20	1,493	1.34%
2019/11/07	34	22.56	33	22.66	22.10	1	1,465	0.07%
2019/11/06	0	0.00	3	21.75	21.95	-3	1,289	-0.23%
2019/11/05	6	22.58	21	22.21	22.25	-15	1,238	-1.21%
2019/11/04	12	22.07	10	22.20	22.25	2	1,123	0.18%
2019/11/01	0	0.00	9	19.66	20.60	-9	960	-0.94%
2019/10/30	0	0.00	1	18.85	18.75	-1	869	-0.11%
2019/10/29	6	18.50	10	18.95	18.35	-4	845	-0.47%
2019/10/28	0	0.00	1	18.45	18.50	-1	798	-0.13%
2019/10/24	1	17.65	7	17.75	17.80	-6	770	-0.78%
2019/10/23	2	17.80	0	0.00	17.80	2	767	0.26%
2019/10/22	7	18.15	3	18.15	18.00	4	763	0.52%
2019/10/18	0	0.00	2	17.55	17.55	-2	729	-0.27%
2019/10/16	0	0.00	5	17.40	17.35	-5	712	-0.70%
2019/09/27	2	17.50	0	0.00	17.30	2	750	0.27%
2019/09/25	4	17.78	0	0.00	17.85	4	750	0.53%
2019/09/23	0	0.00	5	17.85	18.10	-5	748	-0.67%
2019/09/20	0	0.00	5	17.50	17.45	-5	705	-0.71%
2019/09/19	1	17.35	0	0.00	17.40	1	704	0.14%
2019/08/30	2	16.95	0	0.00	17.00	2	612	0.33%
2019/08/22	0	0.00	1	17.30	17.45	-1	619	-0.16%
2019/08/14	11	16.91	0	0.00	16.75	11	560	1.96%
2019/08/13	0	0.00	10	16.75	16.85	-10	549	-1.82%
2019/08/06	2	16.10	0	0.00	16.20	2	576	0.35%
2019/07/30	1	16.90	0	0.00	16.95	1	590	0.17%
2019/07/24	2	17.20	0	0.00	17.25	2	600	0.33%
2019/07/23	3	17.43	0	0.00	17.30	3	606	0.49%
2019/07/19	0	0.00	1	17.45	17.45	-1	612	-0.16%
2019/07/11	2	17.40	0	0.00	17.35	2	715	0.28%
2019/07/10	0	0.00	10	17.60	17.55	-10	723	-1.38%
2019/07/05	0	0.00	2	18.03	17.80	-2	792	-0.25%
2019/06/26	1	16.90	0	0.00	16.80	1	870	0.11%
2019/05/27	3	15.85	0	0.00	15.85	3	925	0.32%
2019/05/22	0	0.00	1	15.85	15.80	-1	930	-0.11%
2019/05/20	3	15.40	0	0.00	15.55	3	932	0.32%
2019/05/10	1	16.60	0	0.00	16.65	1	943	0.11%
2019/05/09	4	17.10	0	0.00	16.95	4	937	0.43%
2019/05/08	1	17.45	0	0.00	17.45	1	927	0.11%
2019/05/06	2	17.68	0	0.00	17.65	2	929	0.22%
2019/05/02	0	0.00	5	18.00	17.95	-5	925	-0.54%
2019/04/26	0	0.00	3	18.00	17.95	-3	907	-0.33%
2019/04/15	0	0.00	4	18.35	18.30	-4	796	-0.50%
2019/04/12	3	18.42	1	18.25	18.15	2	783	0.26%
2019/04/11	0	0.00	1	18.05	18.20	-1	763	-0.13%
2019/04/10	6	18.48	2	18.75	18.20	4	733	0.55%
2019/04/09	2	17.75	0	0.00	17.75	2	620	0.32%
2019/03/25	3	17.40	9	17.47	17.45	-6	573	-1.05%
2019/03/21	5	17.70	0	0.00	17.80	5	596	0.84%
2019/03/20	0	0.00	3	17.55	17.45	-3	607	-0.49%
2019/03/19	1	17.70	0	0.00	17.45	1	608	0.16%
2019/03/12	3	17.00	0	0.00	17.25	3	631	0.48%
2019/03/11	14	17.00	0	0.00	16.95	14	642	2.18%
2019/03/07	4	17.30	0	0.00	17.30	4	679	0.59%
2019/02/25	2	17.30	0	0.00	17.30	2	745	0.27%
2019/01/28	1	17.10	0	0.00	17.30	1	736	0.14%
2019/01/21	1	17.15	0	0.00	17.10	1	761	0.13%
2019/01/07	0	0.00	1	17.40	17.40	-1	896	-0.11%
2018/12/26	2	17.05	30	16.95	16.85	-28	933	-3.00%
2018/12/22	2	17.13	0	0.00	17.20	2	951	0.21%
2018/12/18	1	17.55	0	0.00	17.65	1	956	0.10%
2018/12/13	30	17.90	2	17.80	17.80	28	930	3.01%
2018/12/11	2	16.95	0	0.00	16.90	2	895	0.22%
2018/12/10	1	16.80	0	0.00	16.90	1	894	0.11%
2018/12/06	0	0.00	10	17.40	17.35	-10	917	-1.09%
2018/12/04	0	0.00	12	17.41	17.40	-12	884	-1.36%
2018/11/29	10	16.90	1	16.50	16.60	9	823	1.09%
2018/11/21	1	16.15	0	0.00	16.20	1	749	0.13%
2018/11/05	5	16.40	0	0.00	16.75	5	719	0.69%
2018/11/01	1	16.10	0	0.00	16.05	1	696	0.14%
2018/10/29	1	16.00	0	0.00	16.00	1	687	0.15%
2018/10/23	2	17.50	0	0.00	17.35	2	700	0.29%
2018/10/18	6	18.03	6	18.18	18.20	0	728	0.00%
2018/10/17	0	0.00	7	18.15	18.15	-7	651	-1.07%
2018/10/15	2	16.55	0	0.00	16.50	2	636	0.31%
2018/10/12	1	16.30	0	0.00	16.55	1	630	0.16%
2018/10/09	0	0.00	10	19.30	19.25	-10	604	-1.65%
2018/10/04	3	20.20	0	0.00	20.25	3	639	0.47%
2018/10/01	0	0.00	3	21.10	20.90	-3	677	-0.44%
2018/09/28	0	0.00	2	20.45	20.45	-2	669	-0.30%
2018/09/13	3	20.10	0	0.00	20.15	3	683	0.44%
2018/09/12	0	0.00	3	20.65	20.35	-3	689	-0.44%
2018/09/11	1	19.35	0	0.00	19.40	1	666	0.15%
2018/08/20	1	19.80	0	0.00	19.75	1	797	0.13%
2018/08/13	4	20.36	0	0.00	20.20	4	829	0.48%
2018/08/09	1	20.90	0	0.00	20.90	1	836	0.12%
2018/08/06	3	21.55	8	21.50	21.65	-5	888	-0.56%
2018/08/01	5	22.30	0	0.00	21.80	5	924	0.54%
2018/07/27	10	22.09	3	22.05	21.75	7	938	0.75%
2018/07/26	0	0.00	1.5	21.17	21.10	-1.5	946	-0.16%
2018/07/24	1	20.70	0	0.00	20.75	1	1,053	0.09%
2018/07/23	0	0.00	20	20.80	20.80	-20	1,123	-1.78%
2018/07/20	1.5	20.87	0	0.00	20.90	1.5	1,488	0.10%
2018/07/19	5	20.80	0	0.00	20.70	5	1,506	0.33%
2018/07/13	10	21.50	0	0.00	21.15	10	1,594	0.63%
2018/07/09	1	19.75	0	0.00	19.80	1	1,546	0.06%
2018/07/06	1	20.20	0	0.00	20.20	1	1,532	0.07%
2018/07/03	1	21.30	0	0.00	21.30	1	1,554	0.06%
2018/06/28	0	0.00	10	21.30	21.25	-10	1,548	-0.65%
2018/06/26	3	21.70	0	0.00	21.50	3	1,588	0.19%
2018/06/20	1	21.70	0	0.00	21.70	1	1,589	0.06%
2018/06/14	0	0.00	10	22.00	22.00	-10	1,602	-0.62%
2018/06/13	0	0.00	10	22.30	22.15	-10	1,604	-0.62%
2018/06/12	0	0.00	10	22.45	22.45	-10	1,601	-0.62%
2018/06/05	10	22.70	6	22.68	22.70	4	1,632	0.25%
2018/05/30	4	21.70	0	0.00	21.70	4	1,670	0.24%
2018/05/28	8	22.24	0	0.00	22.20	8	1,676	0.48%
2018/05/22	3	22.70	0	0.00	22.70	3	1,713	0.18%
2018/05/15	11	23.43	0	0.00	23.40	11	1,963	0.56%
2018/05/14	2	22.98	0	0.00	23.05	2	1,979	0.10%
2018/05/11	0	0.00	2	23.25	23.20	-2	1,982	-0.10%
2018/05/10	1	23.30	3	23.25	23.25	-2	1,984	-0.10%
2018/05/09	2	23.45	0	0.00	23.25	2	1,983	0.10%
2018/05/04	2	23.80	0	0.00	23.85	2	2,038	0.10%
2018/05/03	2	24.35	0	0.00	24.15	2	2,030	0.10%
2018/05/02	0	0.00	26	24.93	25.15	-26	2,009	-1.29%
2018/04/27	22	24.80	4	24.05	24.05	18	2,050	0.88%
2018/04/26	7	25.68	11	24.85	24.80	-4	2,069	-0.19%
2018/04/25	4	23.79	0	0.00	23.60	4	1,705	0.23%
2018/04/24	5	24.35	23	23.54	23.45	-18	1,672	-1.08%
2018/04/23	3	23.90	1	23.75	23.60	2	1,652	0.12%
2018/04/20	20	23.53	0	0.00	23.10	20	1,626	1.23%
2018/04/18	0	0.00	4	23.15	23.00	-4	1,595	-0.25%
2018/04/17	1	22.60	0	0.00	22.45	1	1,597	0.06%
2018/04/16	1	22.80	0	0.00	22.75	1	1,589	0.06%
2018/04/12	3	23.30	0	0.00	23.25	3	1,581	0.19%
2018/04/10	4	24.10	0	0.00	23.80	4	1,565	0.26%
2018/04/03	2	23.65	0	0.00	23.85	2	1,528	0.13%
2018/03/29	5	24.35	15	24.40	24.20	-10	1,501	-0.67%
2018/03/28	0	0.00	4	23.80	23.65	-4	1,469	-0.27%
2018/03/26	0	0.00	17	23.68	23.65	-17	1,461	-1.16%
2018/03/23	5	22.83	0	0.00	22.80	5	1,450	0.34%
2018/03/22	0	0.00	10	23.00	23.15	-10	1,444	-0.69%
2018/03/21	0	0.00	5	23.70	23.70	-5	1,428	-0.35%
2018/03/13	2	23.15	8	23.20	23.15	-6	1,459	-0.41%
2018/03/12	3	23.30	2	23.45	23.35	1	1,453	0.07%
2018/03/06	1	24.75	0	0.00	24.70	1	1,341	0.07%
2018/02/21	20	25.00	0	0.00	25.00	20	1,261	1.59%
2018/02/12	2	25.55	3	25.20	24.95	-1	1,243	-0.08%
2018/02/09	3	25.60	13	25.65	25.35	-10	1,192	-0.84%
2018/02/08	23	24.47	22	24.47	25.15	1	1,084	0.09%
2018/02/06	16	23.33	0	0.00	22.95	16	986	1.62%
2018/02/05	0	0.00	5	22.63	23.20	-5	950	-0.53%
2018/02/02	2	23.15	0	0.00	23.05	2	939	0.21%
2018/01/31	9	24.04	24	23.54	23.70	-15	945	-1.59%
2018/01/30	7	23.92	0	0.00	23.80	7	970	0.72%
2018/01/29	33	24.94	4	24.84	24.75	29	961	3.02%
2018/01/26	10	23.35	4	23.35	23.25	6	914	0.66%
2018/01/25	12	23.51	0	0.00	23.00	12	903	1.33%
2018/01/24	4	23.71	0	0.00	24.05	4	877	0.46%
2018/01/23	7	24.51	29	24.49	24.25	-22	837	-2.63%
2018/01/22	0	0.00	1	23.05	23.15	-1	709	-0.14%
2018/01/18	0	0.00	15	21.10	21.10	-15	621	-2.41%
2018/01/15	5	21.40	0	0.00	21.40	5	619	0.81%
2018/01/12	1	21.05	0	0.00	21.05	1	616	0.16%
2018/01/11	1	21.10	0	0.00	21.00	1	614	0.16%
2018/01/08	2	21.70	0	0.00	21.65	2	605	0.33%