太景*-KY (4157)-元大-大同券商分點個股進出

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

太景*-KY

(4157)

可現股當沖

股價
12.55
漲跌
▼0.05
漲幅
-0.40%
成交量
480張
產業
上櫃生技醫療類股
266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－元大-大同券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大同券商分點個股進出
元大-大同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
2024/11/20	0	12.45	0	0.00	12.45	0	928	0.00%
2024/11/18	17	12.10	0	0.00	12.20	17	965	1.76%
2024/11/15	0.2	12.15	0	0.00	12.00	0.2	974	0.02%
2024/11/13	50	13.15	0	0.00	13.10	50	879	5.68%
2024/10/24	1	14.25	0	0.00	14.15	1	1,028	0.10%
2024/10/23	30	14.20	0	0.00	14.15	30	1,035	2.90%
2024/10/22	0	0.00	4	14.15	14.15	-4	1,044	-0.38%
2024/10/11	20	14.35	0	0.00	14.30	20	1,159	1.73%
2024/10/09	28	14.50	0	0.00	14.40	28	1,173	2.39%
2024/10/08	1	14.75	1	14.65	14.65	0	1,187	0.00%
2024/10/04	1	15.00	0	0.00	14.80	1	1,312	0.08%
2024/09/30	2	14.83	0	0.00	14.95	2	1,311	0.15%
2024/09/26	41	14.50	0	0.00	14.50	41	1,292	3.17%
2024/09/25	1	14.75	0	0.00	14.75	1	1,306	0.08%
2024/09/20	40	14.65	0.3	14.65	14.65	39.7	1,378	2.88%
2024/09/18	60	14.63	0	0.00	14.55	60	1,398	4.29%
2024/09/16	1	14.40	1	14.40	14.40	0	1,393	0.00%
2024/08/29	1	14.55	1	14.45	14.40	0	1,760	0.00%
2024/08/28	1	14.55	1	14.65	14.65	0	1,771	0.00%
2024/08/20	1	15.05	1	14.80	14.80	0	1,841	0.00%
2024/08/16	0	0.00	4	14.60	14.55	-4	1,812	-0.22%
2024/08/01	0	0.00	1	14.25	14.30	-1	1,849	-0.05%
2024/07/26	5	14.05	0	0.00	14.10	5	1,918	0.26%
2024/07/22	10	14.15	0	0.00	14.15	10	1,976	0.51%
2024/07/19	10	14.40	3	14.30	14.30	7	1,979	0.35%
2024/07/12	1	14.65	0	0.00	14.65	1	2,823	0.04%
2024/07/09	66	14.52	0	0.00	14.60	66	2,824	2.34%
2024/07/08	50	14.97	0	0.00	14.90	50	2,748	1.82%
2024/07/03	0	0.00	2	15.05	15.05	-2	2,701	-0.07%
2024/07/02	13	15.05	0	0.00	15.05	13	2,701	0.48%
2024/06/26	4	15.40	1	15.30	15.25	3	2,722	0.11%
2024/06/24	67	15.20	0	0.00	15.10	67	2,745	2.44%
2024/06/18	0	0.00	1	15.25	15.10	-1	2,820	-0.04%
2024/06/14	1	15.05	1	15.10	15.05	0	2,792	0.00%
2024/06/11	1	15.90	2	15.60	15.55	-1	2,706	-0.04%
2024/06/06	10	15.60	0	0.00	15.40	10	2,609	0.38%
2024/05/20	0	0.00	4	15.75	15.65	-4	2,606	-0.15%
2024/05/17	4	15.65	1	15.55	15.55	3	2,580	0.12%
2024/05/16	50	15.00	3	15.10	15.10	47	2,557	1.84%
2024/05/15	0	0.00	9	15.07	15.05	-9	2,574	-0.35%
2024/05/13	50	15.15	1	15.15	15.05	49	2,566	1.91%
2024/05/10	100	15.23	0	0.00	15.30	100	2,551	3.92%
2024/05/09	4	15.45	4	15.35	15.35	0	2,540	0.00%
2024/05/08	2	14.95	0	0.00	14.95	2	2,495	0.08%
2024/05/03	0.1	15.15	0	0.00	15.00	0.1	2,478	0.00%
2024/04/30	2	15.40	0	0.00	15.35	2	2,429	0.08%
2024/04/24	2	15.60	0	0.00	15.45	2	2,326	0.09%
2024/04/22	3	16.30	15	16.66	15.60	-12	2,247	-0.53%
2024/04/19	11	16.78	9.1	17.17	16.45	1.9	2,041	0.09%
2024/04/18	10	15.75	1	15.75	15.75	9	1,621	0.56%
2024/04/17	1.3	14.40	0	0.00	14.35	1.3	1,451	0.09%
2024/04/16	3	14.25	0	0.00	14.25	3	1,449	0.21%
2024/04/03	0	0.00	5	15.14	15.05	-5	1,436	-0.35%
2024/04/02	0	0.00	0.1	15.70	15.65	-0.1	1,415	-0.01%
2024/04/01	0	0.00	1.6	15.68	15.70	-1.6	1,403	-0.11%
2024/03/29	6	15.50	0.2	15.60	15.45	5.8	1,365	0.42%
2024/03/28	1	15.65	3.3	15.57	15.45	-2.3	1,349	-0.17%
2024/03/27	6	15.55	0	0.00	15.45	6	1,324	0.45%
2024/03/25	1	15.45	1	15.50	15.40	0	1,273	0.00%
2024/03/15	0	0.00	7	14.66	14.65	-7	1,246	-0.56%
2024/03/12	4	15.01	1	15.10	14.90	3	1,267	0.24%
2024/03/11	3	14.50	1	14.50	14.55	2	1,246	0.16%
2024/03/04	0	0.00	0.2	15.25	14.85	-0.2	1,630	-0.01%
2024/02/29	0	0.00	5	15.15	15.10	-5	1,896	-0.26%
2024/02/27	5	15.20	0	0.00	15.00	5	1,892	0.26%
2024/02/23	0	0.00	0.3	15.65	15.10	-0.3	1,879	-0.02%
2024/02/22	0	0.00	0.3	15.40	15.25	-0.3	1,864	-0.02%
2024/02/21	0	0.00	4.2	15.55	15.65	-4.2	1,849	-0.23%
2024/02/19	0	15.70	0	0.00	15.50	0	1,835	0.00%
2024/02/16	2	15.30	3	15.30	15.40	-1	1,803	-0.06%
2024/02/15	0.1	15.15	0	0.00	15.10	0.1	1,783	0.01%
2024/02/05	0	15.00	0	0.00	14.95	0	1,792	0.00%
2024/02/02	0.1	15.05	0.1	15.00	14.90	-0.1	1,811	0.00%
2024/02/01	3.7	15.05	0	0.00	15.05	3.7	1,822	0.20%
2024/01/31	0	14.90	3.7	14.90	14.85	-3.7	1,845	-0.20%
2024/01/29	0	15.10	0	0.00	15.00	0	2,025	0.00%
2024/01/22	0	14.95	0	0.00	14.80	0	2,027	0.00%
2024/01/19	0	14.85	0	0.00	14.80	0	2,043	0.00%
2024/01/18	0.1	14.80	0.2	14.75	14.80	-0.1	2,047	-0.01%
2024/01/17	0.1	14.85	0	0.00	14.75	0.1	2,052	0.00%
2024/01/16	0.1	15.20	0	0.00	15.10	0.1	2,065	0.00%
2024/01/15	0	15.35	0	0.00	15.30	0	2,057	0.00%
2024/01/12	0	0.00	1	15.25	15.25	-1	2,063	-0.05%
2024/01/11	0	0.00	4	15.15	15.20	-4	2,061	-0.19%
2024/01/09	5.2	15.45	0	0.00	15.25	5.2	2,062	0.25%
2024/01/02	0	0.00	1	15.15	15.05	-1	1,994	-0.05%
2023/12/25	0.1	15.30	0	0.00	15.10	0.1	1,971	0.00%
2023/12/21	1	15.60	0.4	15.65	15.50	0.6	1,976	0.03%
2023/12/20	0	0.00	4	15.50	15.50	-4	1,964	-0.20%
2023/12/19	4	15.60	0	0.00	15.45	4	1,947	0.21%
2023/12/18	0.3	15.53	0	0.00	15.30	0.3	1,924	0.02%
2023/12/13	0	0.00	0.5	15.25	15.30	-0.5	1,917	-0.03%
2023/12/08	0	0.00	3	15.60	15.55	-3	1,892	-0.16%
2023/12/06	0	0.00	1	16.10	16.10	-1	1,831	-0.05%
2023/12/05	4	16.81	0	0.00	16.00	4	1,803	0.22%
2023/12/04	6.5	16.86	11.2	16.64	16.85	-4.7	1,707	-0.28%
2023/12/01	1	15.90	5	16.50	16.05	-4	1,527	-0.26%
2023/11/28	14	15.86	2.1	15.56	15.75	11.9	1,341	0.89%
2023/11/14	0.1	14.80	0	0.00	14.70	0.1	1,083	0.01%
2023/11/08	0	0.00	1	15.75	15.55	-1	1,065	-0.09%
2023/11/07	0	0.00	5	15.80	15.65	-5	1,046	-0.48%
2023/11/06	6	15.90	5	15.97	15.75	1	1,025	0.10%
2023/11/03	2	15.00	2	14.85	14.85	0	891	0.00%
2023/10/31	0	0.00	3	14.70	14.70	-3	899	-0.33%
2023/10/25	0	0.00	10	14.82	14.95	-10	929	-1.08%
2023/10/24	11.1	14.90	1	15.00	14.90	10.1	933	1.08%
2023/10/20	1	14.15	1	13.95	14.05	0	951	0.00%
2023/10/17	3	14.40	0	0.00	14.35	3	994	0.30%
2023/09/22	0	0.00	20	14.80	14.80	-20	1,932	-1.04%
2023/09/21	20	14.72	0	0.00	14.70	20	2,340	0.85%
2023/09/19	0	0.00	3	14.90	14.90	-3	2,583	-0.12%
2023/09/15	3	14.90	0	0.00	14.95	3	2,585	0.12%
2023/09/07	0	15.05	0	0.00	15.00	0	2,730	0.00%
2023/09/05	0	15.35	0	0.00	15.20	0	3,015	0.00%
2023/08/29	1	15.25	1	15.45	15.40	0	2,997	0.00%
2023/08/14	0	0.00	5	14.90	14.90	-5	2,985	-0.17%
2023/08/07	50	15.70	0	0.00	15.65	50	2,963	1.69%
2023/07/31	0	0.00	26	15.51	15.40	-26	2,958	-0.88%
2023/07/27	0	0.00	11	15.50	15.55	-11	2,944	-0.37%
2023/07/26	0	0.00	71	15.55	15.45	-71	2,945	-2.41%
2023/07/24	12	15.70	9	15.68	15.65	3	2,904	0.10%
2023/07/21	0	0.00	0.6	16.05	16.05	-0.6	2,894	-0.02%
2023/07/20	0	0.00	3	16.10	16.00	-3	2,888	-0.10%
2023/07/19	0	0.00	3	16.15	16.10	-3	2,892	-0.10%
2023/07/18	3	16.00	0	0.00	15.75	3	2,876	0.10%
2023/07/17	5	16.32	3	16.35	16.45	2	2,862	0.07%
2023/07/14	3	16.03	0	0.00	16.00	3	2,873	0.10%
2023/07/13	9	15.84	0	0.00	15.70	9	2,854	0.32%
2023/07/12	1	16.10	0	0.00	16.05	1	2,821	0.04%
2023/07/11	7	16.50	0	0.00	16.50	7	2,776	0.25%
2023/07/05	0	0.00	0.5	17.05	17.00	-0.5	2,640	-0.02%
2023/07/04	2	17.20	0	0.00	17.05	2	2,588	0.08%
2023/07/03	5	18.20	0	0.00	18.00	5	2,442	0.20%
2023/06/30	8	18.17	10	18.06	17.85	-2	2,337	-0.09%
2023/06/29	22	18.06	4	18.35	18.10	18	2,097	0.86%
2023/06/28	0	0.00	1	16.20	17.20	-1	1,702	-0.06%
2023/06/27	0.6	16.20	0	0.00	16.05	0.6	1,523	0.04%
2023/06/15	31	15.55	0	0.00	15.65	31	1,696	1.83%
2023/06/14	0	15.75	0	0.00	15.60	0	1,685	0.00%
2023/06/13	0.3	15.74	0	0.00	15.90	0.3	1,684	0.02%
2023/06/12	5.2	16.07	7	16.18	16.00	-1.8	1,633	-0.11%
2023/06/09	106	15.39	9	15.35	15.35	97	1,457	6.66%	大買/
2023/06/06	1	14.80	0	0.00	14.80	1	1,397	0.07%
2023/05/30	3	14.70	0	0.00	14.70	3	1,385	0.22%
2023/05/25	3	15.10	0	0.00	15.00	3	1,407	0.21%
2023/05/23	5	15.25	0	0.00	15.25	5	1,413	0.35%
2023/05/08	50	15.50	0	0.00	15.40	50	1,495	3.34%
2023/05/05	100	15.80	0	0.00	15.75	100	1,511	6.62%
2023/04/26	0	14.85	0	0.00	15.00	0	1,506	0.00%
2023/04/21	0	15.05	5	14.90	15.00	-5	1,484	-0.33%
2023/04/20	5	15.78	0	0.00	15.35	5	1,474	0.34%
2023/04/14	20	15.35	0	0.00	15.30	20	1,428	1.40%
2023/04/13	0	0.00	5	15.35	15.40	-5	1,439	-0.35%
2023/04/12	30	15.35	0	0.00	15.35	30	1,437	2.09%
2023/03/29	2	15.05	5	15.05	15.05	-3	1,653	-0.18%
2023/03/27	50	15.55	1	15.70	15.50	49	1,849	2.65%
2023/03/24	4	15.48	3	15.65	15.65	1	1,998	0.05%
2023/03/23	2	15.70	0	0.00	15.45	2	2,144	0.09%
2023/03/22	8	15.44	5	15.41	15.45	3	2,504	0.12%
2023/03/21	186	16.10	187	16.10	15.90	-1	2,738	-0.04%	大買/大賣/
2023/03/10	2	14.90	0	0.00	14.90	2	2,732	0.07%
2023/03/06	1	15.70	0	0.00	15.65	1	2,745	0.04%
2023/02/24	2	15.55	0	0.00	15.50	2	2,753	0.07%
2023/02/23	16	15.74	0	0.00	15.75	16	2,759	0.58%
2023/02/17	30	15.65	5	15.65	15.60	25	2,813	0.89%
2023/02/10	3	15.90	1	15.65	15.60	2	2,823	0.07%
2023/02/09	0	0.00	1	16.15	15.90	-1	2,812	-0.04%
2023/02/07	0	0.00	1	16.00	16.00	-1	2,777	-0.04%
2023/02/06	1	16.15	0	0.00	16.00	1	2,787	0.04%
2023/02/03	0	0.00	1	16.15	15.95	-1	2,781	-0.04%
2023/02/02	2	15.83	0	0.00	15.90	2	2,759	0.07%
2023/02/01	40	15.45	0	0.00	15.50	40	2,750	1.45%
2023/01/10	23	15.40	0	0.00	15.35	23	2,788	0.82%
2023/01/09	50	15.48	0	0.00	15.45	50	2,815	1.78%
2023/01/06	18	15.26	0	0.00	15.25	18	2,834	0.64%
2023/01/05	1	15.55	0	0.00	15.40	1	2,849	0.04%
2023/01/03	1	15.80	8	15.73	15.65	-7	2,874	-0.24%
2022/12/30	27	16.05	0	0.00	16.05	27	2,875	0.94%
2022/12/29	1	16.15	1	16.10	16.10	0	2,882	0.00%
2022/12/28	1	15.95	1	16.05	15.95	0	2,896	0.00%
2022/12/27	1	16.60	1	16.35	16.40	0	2,923	0.00%
2022/12/26	0	0.00	7	16.81	16.60	-7	2,912	-0.24%
2022/12/23	26	16.50	17	16.45	16.15	9	2,886	0.31%
2022/12/22	2	16.30	3	15.97	16.40	-1	2,891	-0.03%
2022/12/21	30	15.70	1	16.30	15.70	29	2,936	0.99%
2022/12/20	3	16.45	6	16.90	16.10	-3	2,945	-0.10%
2022/12/19	14	17.41	4	17.30	17.15	10	2,951	0.34%
2022/12/16	8	17.10	6	17.03	17.05	2	2,896	0.07%
2022/12/15	71	16.60	0	0.00	16.60	71	2,763	2.57%
2022/12/14	4	17.31	1	17.60	17.25	3	2,631	0.11%
2022/12/13	482	17.95	554	17.95	17.95	-72	2,248	-3.20%	大買/大賣/
2022/12/12	10	16.71	10	16.50	16.35	0	1,981	0.00%
2022/12/09	20	15.40	0	0.00	15.45	20	1,904	1.05%
2022/12/08	20	15.40	0.2	15.55	15.30	19.8	1,938	1.02%
2022/12/06	30	15.55	0	0.00	15.40	30	2,051	1.46%
2022/12/05	0	0.00	3	16.05	15.95	-3	2,099	-0.14%
2022/12/01	0	0.00	1	15.80	15.80	-1	2,210	-0.05%
2022/11/25	30	15.20	7	15.17	15.00	23	3,016	0.76%
2022/11/24	50	15.40	1	15.40	15.45	49	3,249	1.51%
2022/11/17	0	0.00	6	15.35	15.30	-6	4,014	-0.15%
2022/11/16	7	15.22	4	15.13	15.15	3	4,163	0.07%
2022/11/14	20	14.75	0	0.00	14.85	20	4,463	0.45%
2022/11/09	3	15.00	0	0.00	14.90	3	4,692	0.06%
2022/11/07	20	14.85	0	0.00	14.80	20	4,763	0.42%
2022/11/04	20	14.80	0	0.00	14.85	20	4,795	0.42%
2022/11/02	0	0.00	1	14.65	14.85	-1	4,865	-0.02%
2022/10/28	10	14.05	0	0.00	13.90	10	5,020	0.20%
2022/10/26	10	13.65	0	0.00	13.55	10	5,227	0.19%
2022/10/19	0	0.00	1	14.80	14.55	-1	6,698	-0.01%
2022/10/18	20	14.70	2	14.70	14.70	18	7,136	0.25%
2022/10/17	0	0.00	3	14.10	14.65	-3	7,276	-0.04%
2022/10/13	2	14.10	2	14.10	14.05	0	7,354	0.00%
2022/10/12	20	14.80	0	0.00	14.95	20	7,391	0.27%
2022/10/11	5	14.70	2	14.85	14.70	3	7,383	0.04%
2022/10/06	2	15.15	0	0.00	15.35	2	7,355	0.03%
2022/10/05	1	15.20	0	0.00	15.10	1	7,379	0.01%
2022/10/04	5	15.39	3	15.27	15.40	2	7,409	0.03%
2022/10/03	1	14.95	0	0.00	14.80	1	7,409	0.01%
2022/09/29	1	15.00	1	15.10	15.05	0	7,466	0.00%
2022/09/26	0	0.00	2	15.93	15.50	-2	7,436	-0.03%
2022/09/23	23	16.85	0	0.00	16.90	23	7,417	0.31%
2022/09/21	1	16.90	1	16.75	16.75	0	7,447	0.00%
2022/09/19	1	16.80	0	0.00	16.80	1	7,620	0.01%
2022/09/16	1	17.30	0	0.00	17.10	1	7,662	0.01%
2022/09/15	2	17.83	0	0.00	17.50	2	7,696	0.03%
2022/09/14	5	17.80	5	17.75	17.80	0	7,755	0.00%
2022/09/12	0	0.00	3	18.20	18.50	-3	7,893	-0.04%
2022/09/08	2	18.05	0	0.00	18.10	2	7,910	0.03%
2022/09/06	3	18.83	45	19.06	18.45	-42	7,859	-0.53%
2022/09/05	57	19.79	17	19.65	19.50	40	7,643	0.52%
2022/09/01	2	18.20	25	18.41	18.20	-23	7,140	-0.32%
2022/08/31	91	19.05	64	19.18	18.90	27	7,109	0.38%
2022/08/30	0	0.00	5	18.55	18.60	-5	6,869	-0.07%
2022/08/29	8	18.63	7	19.10	18.45	1	6,770	0.01%
2022/08/26	0	0.00	20	18.25	18.20	-20	6,428	-0.31%
2022/08/25	1	18.35	1.5	18.67	18.45	-0.5	6,337	-0.01%
2022/08/24	22	18.53	2	18.55	18.40	20	6,248	0.32%
2022/08/23	3.5	18.22	21	18.16	17.65	-17.5	6,027	-0.29%
2022/08/22	42	18.71	17	18.60	18.65	25	5,863	0.43%
2022/08/18	2	17.75	2	17.85	17.45	0	5,518	0.00%
2022/08/17	1	17.75	2	17.78	17.70	-1	5,437	-0.02%
2022/08/15	0	0.00	2	17.03	17.25	-2	5,265	-0.04%
2022/08/11	1	16.70	6	16.55	16.40	-5	5,209	-0.10%
2022/08/10	1	16.50	0	0.00	16.45	1	5,178	0.02%
2022/08/09	2	16.60	0	0.00	16.70	2	5,140	0.04%
2022/08/08	1	16.70	0	0.00	16.65	1	5,110	0.02%
2022/08/04	1	16.90	4	16.80	16.85	-3	5,060	-0.06%
2022/08/03	4	17.30	7	18.50	17.30	-3	4,982	-0.06%
2022/08/02	1	18.00	7	18.11	17.95	-6	4,902	-0.12%
2022/07/29	0	0.00	2	19.30	19.25	-2	4,773	-0.04%
2022/07/28	3	19.28	0	0.00	19.05	3	4,689	0.06%
2022/07/27	27	19.64	16	19.50	19.40	11	4,539	0.24%
2022/07/26	8	19.58	24	20.34	20.90	-16	4,071	-0.39%
2022/07/25	12	19.73	16	19.43	19.15	-4	3,350	-0.12%
2022/07/22	3	18.20	11	18.57	18.85	-8	2,927	-0.27%
2022/07/21	0	0.00	3	17.97	18.00	-3	2,821	-0.11%
2022/07/20	0	0.00	3	17.65	17.60	-3	2,801	-0.11%
2022/07/19	1	17.25	1	17.45	17.25	0	2,892	0.00%
2022/07/15	1	16.60	20	16.70	16.60	-19	3,178	-0.60%
2022/07/14	4	16.85	0	0.00	17.00	4	3,307	0.12%
2022/07/13	14	17.35	0	0.00	17.10	14	3,393	0.41%
2022/07/12	8	17.50	10	17.35	17.30	-2	3,427	-0.06%
2022/07/11	4	17.05	10	16.71	17.25	-6	3,383	-0.18%
2022/07/08	13	17.26	3	16.98	17.10	10	3,356	0.30%
2022/07/07	2	16.25	3	16.60	16.75	-1	3,292	-0.03%
2022/07/06	15	16.70	4	16.55	16.35	11	3,257	0.34%
2022/07/04	0	0.00	1	15.65	15.65	-1	3,177	-0.03%
2022/06/30	2	17.08	0	0.00	17.00	2	3,141	0.06%
2022/06/29	0	0.00	13	17.95	17.80	-13	3,095	-0.42%
2022/06/28	2	17.45	5	17.48	17.25	-3	3,022	-0.10%
2022/06/27	12	18.12	12	18.23	17.95	0	2,980	0.00%
2022/06/24	7	17.21	4	17.73	17.80	3	2,888	0.10%
2022/06/23	4	17.46	9	17.36	17.20	-5	2,969	-0.17%
2022/06/22	10	17.28	7	17.31	17.65	3	2,907	0.10%
2022/06/21	0	0.00	10	16.60	17.00	-10	2,837	-0.35%
2022/06/20	24	17.90	16	17.67	16.60	8	2,826	0.28%
2022/06/17	15	17.13	13	16.93	16.95	2	2,632	0.08%
2022/06/16	6	17.03	0	0.00	16.60	6	2,657	0.23%
2022/06/09	4	16.78	6	16.80	16.80	-2	2,786	-0.07%
2022/05/13	0	0.00	3	14.95	14.95	-3	3,484	-0.09%
2022/05/12	2	15.05	0	0.00	14.70	2	3,486	0.06%
2022/05/10	2	15.20	2	15.55	15.50	0	3,474	0.00%
2022/05/06	3	16.65	0	0.00	16.60	3	3,501	0.09%
2022/04/28	1	17.65	1	17.50	17.15	0	3,505	0.00%
2022/04/27	3	17.30	0	0.00	17.30	3	3,481	0.09%
2022/04/26	2	18.00	0	0.00	17.65	2	3,441	0.06%
2022/04/25	3	18.95	3	18.65	18.05	0	3,386	0.00%
2022/04/21	11	18.87	14	19.40	19.40	-3	3,139	-0.10%
2022/04/20	5	18.20	1	18.50	18.40	4	2,888	0.14%
2022/04/19	3	17.68	1	17.90	17.85	2	2,750	0.07%
2022/04/15	0	0.00	3	16.75	16.50	-3	2,592	-0.12%
2022/04/13	1	16.30	0	0.00	16.25	1	2,572	0.04%
2022/04/11	3	16.60	0	0.00	16.50	3	2,554	0.12%
2022/04/06	0	0.00	3	17.10	17.10	-3	2,496	-0.12%
2022/03/30	0	0.00	2	17.35	17.25	-2	2,420	-0.08%
2022/03/29	1	17.05	6	17.50	17.50	-5	2,394	-0.21%
2022/03/28	5	17.78	3	18.75	17.00	2	2,339	0.09%
2022/03/25	3	17.70	0	0.00	17.75	3	2,186	0.14%
2022/03/24	3	17.90	0	0.00	17.95	3	2,176	0.14%
2022/03/23	0	0.00	6	18.34	18.25	-6	2,168	-0.28%
2022/03/22	0	0.00	6	18.30	18.45	-6	2,163	-0.28%
2022/03/18	4	18.01	1	18.10	18.30	3	2,101	0.14%
2022/03/17	5	17.30	6	17.18	17.25	-1	2,009	-0.05%
2022/03/16	6	16.80	3	16.80	16.50	3	1,944	0.15%
2022/03/15	1	17.20	33	16.99	16.40	-32	1,920	-1.67%
2022/03/11	12	15.90	1	15.90	15.90	11	1,839	0.60%
2022/03/09	5	16.05	0	0.00	16.00	5	1,844	0.27%
2022/03/08	0	0.00	12	16.35	16.00	-12	1,831	-0.66%
2022/03/04	5	16.95	0	0.00	16.95	5	1,819	0.27%
2022/03/01	0	0.00	5	17.35	17.00	-5	1,838	-0.27%
2022/02/22	38	17.27	20	16.69	16.95	18	1,702	1.06%
2022/02/21	3	16.92	4	17.04	17.10	-1	1,488	-0.07%
2022/02/18	2	15.60	0	0.00	15.55	2	1,352	0.15%
2022/02/17	0	0.00	4	15.84	15.65	-4	1,344	-0.30%
2022/02/15	11	15.66	7	15.63	15.45	4	1,345	0.30%
2022/02/14	1	15.00	0	0.00	14.95	1	1,313	0.08%
2022/02/11	1	15.25	3.2	15.30	15.25	-2.2	1,320	-0.16%
2022/02/10	2	15.10	3	15.10	15.00	-1	1,300	-0.08%
2022/02/09	1	14.95	10	14.98	15.10	-9	1,290	-0.70%
2022/02/08	24	15.12	1.3	15.18	15.00	22.7	1,275	1.78%
2022/01/25	0.5	13.80	0	0.00	13.20	0.5	1,179	0.04%
2022/01/24	1.1	13.91	0	0.00	13.80	1.1	1,149	0.10%
2022/01/21	1.4	14.18	0	0.00	14.10	1.4	1,140	0.12%
2022/01/20	2	14.25	0	0.00	14.35	2	1,142	0.18%
2022/01/18	1	14.50	3	14.75	14.50	-2	1,136	-0.18%
2022/01/12	0.5	15.00	0	0.00	14.85	0.5	1,132	0.04%
2022/01/04	1.5	15.60	1	15.60	15.50	0.5	1,100	0.05%
2021/12/30	0.5	15.35	0	0.00	15.40	0.5	1,102	0.05%
2021/12/29	0	0.00	20	15.20	15.20	-20	1,107	-1.81%
2021/12/28	1	15.20	0	0.00	15.15	1	1,124	0.09%
2021/12/24	1	15.55	0	0.00	15.40	1	1,139	0.09%
2021/12/14	1	15.90	0	0.00	15.65	1	1,087	0.09%
2021/12/09	0	0.00	4	15.53	15.60	-4	1,028	-0.39%
2021/12/07	0	0.00	5	15.30	15.30	-5	1,021	-0.49%
2021/12/03	3	15.50	0	0.00	15.35	3	1,044	0.29%
2021/11/30	0	0.00	1	14.90	14.75	-1	1,021	-0.10%
2021/11/29	3	15.08	2	15.00	15.00	1	995	0.10%
2021/11/26	4	14.83	7	14.70	14.70	-3	976	-0.31%
2021/11/25	0	0.00	3	14.75	14.45	-3	957	-0.31%
2021/11/24	7	14.42	0	0.00	14.25	7	928	0.75%
2021/11/23	0	0.00	1	14.70	14.60	-1	892	-0.11%
2021/11/22	3	14.80	0	0.00	14.80	3	883	0.34%
2021/11/19	1	15.05	0	0.00	14.95	1	870	0.11%
2021/11/18	3	14.90	95	14.92	15.00	-92	879	-10.46%
2021/11/12	12	15.03	0	0.00	15.00	12	934	1.28%
2021/11/10	14	15.35	0	0.00	15.30	14	928	1.51%
2021/11/09	5	15.60	0	0.00	15.60	5	928	0.54%
2021/11/04	1	15.90	0	0.00	15.90	1	935	0.11%
2021/10/29	0	0.00	4	16.10	15.95	-4	954	-0.42%
2021/10/21	1	16.00	0	0.00	16.00	1	978	0.10%
2021/10/19	10	15.80	0	0.00	15.80	10	980	1.02%
2021/10/13	6	15.82	0	0.00	15.80	6	1,033	0.58%
2021/10/08	4	16.70	2	16.70	16.80	2	1,038	0.19%
2021/10/05	16	15.50	3	15.85	16.10	13	1,106	1.17%
2021/10/04	15	16.63	0	0.00	16.50	15	1,229	1.22%
2021/10/01	8	16.94	0	0.00	16.90	8	1,293	0.62%
2021/09/29	2	17.10	5	17.10	17.10	-3	1,338	-0.22%
2021/09/24	0	0.00	1	17.50	17.65	-1	1,387	-0.07%
2021/09/23	2	16.90	0	0.00	17.20	2	1,389	0.14%
2021/09/22	1	16.80	0	0.00	16.80	1	1,395	0.07%
2021/09/17	12	17.04	0	0.00	17.30	12	1,409	0.85%
2021/09/16	15	17.10	0	0.00	17.10	15	1,426	1.05%
2021/09/09	0	0.00	3	17.40	17.30	-3	1,548	-0.19%
2021/09/08	3	18.00	3	17.65	17.60	0	1,545	0.00%
2021/09/03	0	0.00	10	17.65	17.55	-10	1,552	-0.64%
2021/09/02	10	17.75	0	0.00	17.55	10	1,565	0.64%
2021/08/31	0	0.00	1	17.20	17.30	-1	1,579	-0.06%
2021/08/30	0	0.00	5	17.20	17.20	-5	1,587	-0.31%
2021/08/27	0	0.00	1	17.30	17.15	-1	1,592	-0.06%
2021/08/26	0	0.00	3	17.10	17.25	-3	1,602	-0.19%
2021/08/25	1	17.00	3	17.15	17.25	-2	1,618	-0.12%
2021/08/23	0	0.00	10	17.50	17.30	-10	1,640	-0.61%
2021/08/20	1	17.50	0	0.00	17.20	1	1,643	0.06%
2021/08/19	9	18.31	0	0.00	17.60	9	1,639	0.55%
2021/08/18	1	18.00	0	0.00	18.80	1	1,602	0.06%
2021/08/17	0	0.00	4	18.75	18.60	-4	1,597	-0.25%
2021/08/16	3	18.65	0	0.00	19.05	3	1,594	0.19%
2021/08/13	0	0.00	10	18.75	19.00	-10	1,596	-0.63%
2021/08/12	10	18.33	0	0.00	18.45	10	1,594	0.63%
2021/08/11	12	18.23	0	0.00	18.25	12	1,623	0.74%
2021/08/09	1	18.85	0	0.00	18.75	1	1,687	0.06%
2021/08/06	1	19.40	1	19.35	19.30	0	1,716	0.00%
2021/08/05	1	18.95	0	0.00	18.95	1	1,750	0.06%
2021/08/02	4	18.48	0	0.00	18.65	4	2,000	0.20%
2021/07/30	2	18.55	0	0.00	18.60	2	2,012	0.10%
2021/07/29	1	18.50	0	0.00	18.80	1	2,031	0.05%
2021/07/28	8	18.44	0	0.00	18.45	8	2,058	0.39%
2021/07/27	5	18.65	0	0.00	18.65	5	2,116	0.24%
2021/07/23	1	18.90	6	18.85	18.95	-5	2,178	-0.23%
2021/07/22	13	18.80	0	0.00	18.85	13	2,202	0.59%
2021/07/21	3	18.88	0	0.00	18.80	3	2,235	0.13%
2021/07/20	0	0.00	2	19.15	19.20	-2	2,239	-0.09%
2021/07/19	0	0.00	287.7	18.98	19.10	-287.7	2,238	-12.85%	大賣/鉅額交易
2021/07/16	0	0.00	5	19.30	19.35	-5	2,356	-0.21%
2021/07/15	0	0.00	2	19.30	19.30	-2	2,491	-0.08%
2021/07/14	1	18.85	0	0.00	18.90	1	2,504	0.04%
2021/07/13	4	19.35	0	0.00	19.05	4	2,517	0.16%
2021/07/09	2	20.70	545	20.80	20.20	-543	2,511	-21.62%	大賣/鉅額交易
2021/07/08	494	21.55	41	21.55	21.55	453	2,415	18.75%	大買/鉅額交易
2021/07/07	90	19.42	3	19.55	19.60	87	2,406	3.61%
2021/07/02	10	18.57	0	0.00	18.65	10	2,554	0.39%
2021/07/01	11	19.07	0	0.00	18.80	11	2,593	0.42%
2021/06/30	6	18.75	2	19.00	18.95	4	2,621	0.15%
2021/06/29	0	0.00	1	19.00	18.95	-1	2,726	-0.04%
2021/06/28	6	19.04	0	0.00	19.20	6	2,897	0.21%
2021/06/25	10	19.19	1	19.25	19.15	9	2,986	0.30%
2021/06/24	6	19.55	0	0.00	19.55	6	3,120	0.19%
2021/06/23	10	20.59	2	20.30	20.10	8	3,246	0.25%
2021/06/22	3	18.95	122	19.00	18.90	-119	3,472	-3.43%	大賣/鉅額交易
2021/06/21	16	19.24	0	0.00	19.00	16	3,590	0.45%
2021/06/16	10	19.70	0	0.00	19.75	10	3,608	0.28%
2021/06/15	12	19.96	0	0.00	19.95	12	3,612	0.33%
2021/06/10	12	20.23	0	0.00	20.30	12	3,593	0.33%
2021/06/09	10	20.55	0	0.00	20.45	10	3,590	0.28%
2021/06/08	4	20.88	3	20.95	20.95	1	3,572	0.03%
2021/06/04	10	21.14	0	0.00	21.00	10	3,573	0.28%
2021/06/01	3	21.65	0	0.00	21.65	3	3,612	0.08%
2021/05/31	1	21.70	0	0.00	21.75	1	3,611	0.03%
2021/05/26	0	0.00	1	21.55	21.50	-1	3,595	-0.03%
2021/05/25	1	21.30	14	21.35	21.10	-13	3,601	-0.36%
2021/05/24	2	21.15	0	0.00	21.20	2	3,611	0.06%
2021/05/19	10	21.85	1	21.80	21.50	9	3,687	0.24%
2021/05/18	0	0.00	2	20.20	20.15	-2	3,670	-0.05%
2021/05/17	2	19.10	1	20.05	19.15	1	3,662	0.03%
2021/05/13	20	21.20	0	0.00	21.20	20	3,607	0.55%
2021/05/12	20	23.93	1	23.20	21.55	19	3,569	0.53%
2021/05/11	0	0.00	40	23.32	23.15	-40	3,505	-1.14%
2021/05/10	24	24.29	1	24.00	24.20	23	3,485	0.66%
2021/05/07	0	0.00	1	22.65	22.65	-1	3,386	-0.03%
2021/05/06	1	20.90	3	20.70	20.60	-2	3,382	-0.06%
2021/05/05	3	21.00	0	0.00	20.75	3	3,361	0.09%
2021/05/04	65	20.96	6	21.50	21.40	59	3,340	1.77%
2021/05/03	0	0.00	2	22.70	22.70	-2	3,289	-0.06%
2021/04/29	0	0.00	18	23.42	23.05	-18	3,298	-0.55%
2021/04/28	0	0.00	9	23.86	23.75	-9	3,290	-0.27%
2021/04/26	6	24.00	0	0.00	23.65	6	3,254	0.18%
2021/04/23	0	0.00	1	23.65	23.60	-1	3,255	-0.03%
2021/04/22	33	25.10	55	24.83	23.70	-22	3,296	-0.67%
2021/04/21	84	25.42	8	25.64	25.55	76	3,203	2.37%
2021/04/20	48	23.89	2	24.05	23.85	46	3,072	1.50%
2021/04/16	0	0.00	142	23.98	24.05	-142	3,050	-4.65%	大賣/鉅額交易
2021/04/15	2	24.05	107	24.01	23.95	-105	3,033	-3.46%	大賣/鉅額交易
2021/04/14	142	23.72	0	0.00	23.50	142	3,029	4.69%	大買/鉅額交易
2021/04/13	37	24.09	5	24.45	24.00	32	3,030	1.06%
2021/04/12	21	24.10	0	0.00	24.00	21	3,000	0.70%
2021/04/09	19	22.97	5	23.50	23.45	14	2,972	0.47%
2021/04/08	21	22.79	0	0.00	22.60	21	2,978	0.71%
2021/04/07	5	23.00	61	23.85	23.30	-56	2,946	-1.90%
2021/04/06	120	23.88	1	24.50	23.70	119	2,931	4.06%	大買/鉅額交易
2021/04/01	5	24.00	0	0.00	23.70	5	2,934	0.17%
2021/03/31	0	0.00	77.1	25.53	25.30	-77.1	2,833	-2.72%
2021/03/30	5	24.50	5	24.90	24.75	0	2,672	0.00%
2021/03/29	58	24.46	5	24.77	25.00	53	2,579	2.05%
2021/03/26	0	0.00	21	24.53	23.60	-21	2,463	-0.85%
2021/03/25	20.1	23.00	4.3	23.70	24.35	15.8	2,326	0.68%
2021/03/24	22	22.21	3	22.80	22.80	19	2,060	0.92%
2021/03/23	0	0.00	37	20.46	20.75	-37	1,954	-1.89%
2021/03/22	4	20.85	7	20.65	20.70	-3	1,939	-0.15%
2021/03/19	5	20.25	0	0.00	20.40	5	1,932	0.26%
2021/03/18	32	20.37	9	20.17	20.60	23	1,926	1.19%
2021/03/16	2	19.93	0	0.00	19.90	2	1,957	0.10%
2021/03/12	13	20.49	3	20.43	20.45	10	1,974	0.51%
2021/03/10	3	20.28	0	0.00	20.10	3	2,017	0.15%
2021/03/09	0	0.00	5	20.95	20.60	-5	2,019	-0.25%
2021/03/05	20	19.55	0	0.00	19.30	20	1,978	1.01%
2021/03/04	25	19.55	6	19.13	19.10	19	1,999	0.95%
2021/03/03	6	19.40	0	0.00	19.10	6	2,013	0.30%
2021/02/26	1	19.95	0	0.00	19.95	1	2,014	0.05%
2021/02/23	5	20.10	1	20.10	20.00	4	2,006	0.20%
2021/02/22	0	0.00	2	20.38	20.75	-2	1,986	-0.10%
2021/02/18	0	0.00	5	18.53	18.75	-5	1,998	-0.25%
2021/02/17	3	17.85	0	0.00	17.85	3	1,987	0.15%
2021/02/05	1	18.15	0	0.00	18.40	1	1,973	0.05%
2021/02/03	7	17.19	12	17.25	17.20	-5	2,002	-0.25%
2021/02/02	3	16.80	15	16.65	16.90	-12	2,011	-0.60%
2021/02/01	11	17.03	0	0.00	16.55	11	2,005	0.55%
2021/01/25	0	0.00	2	19.10	19.15	-2	2,085	-0.10%
2021/01/22	2	18.10	0	0.00	18.50	2	2,151	0.09%
2021/01/20	4	19.11	0	0.00	18.80	4	2,216	0.18%
2021/01/19	3	19.87	1	20.20	19.75	2	2,213	0.09%
2021/01/18	1	19.90	4	19.93	20.10	-3	2,267	-0.13%
2021/01/15	6	19.51	5	19.70	19.30	1	2,369	0.04%
2021/01/14	5	20.61	0	0.00	20.45	5	2,323	0.22%
2021/01/13	0	0.00	1	21.30	21.05	-1	2,319	-0.04%
2021/01/12	0	0.00	2	21.45	21.40	-2	2,421	-0.08%
2021/01/11	0	0.00	3	21.10	21.10	-3	2,513	-0.12%
2021/01/08	1	20.90	0	0.00	21.00	1	2,517	0.04%
2021/01/07	45	21.38	21	21.09	21.00	24	2,510	0.96%
2021/01/06	1	21.35	2	21.55	21.35	-1	2,494	-0.04%
2021/01/05	7	22.10	0	0.00	22.10	7	2,472	0.28%
2020/12/30	2	23.55	0	0.00	23.50	2	2,466	0.08%
2020/12/29	0	0.00	5	23.28	23.30	-5	2,580	-0.19%
2020/12/28	0	0.00	4	23.10	23.00	-4	2,591	-0.15%
2020/12/23	0	0.00	1	22.60	22.45	-1	2,546	-0.04%
2020/12/21	0	0.00	4	22.60	22.65	-4	2,579	-0.16%
2020/12/18	5	22.80	0	0.00	22.60	5	2,573	0.19%
2020/12/17	2	22.65	8	23.01	22.90	-6	2,574	-0.23%
2020/12/14	0	0.00	2	23.05	22.75	-2	2,554	-0.08%
2020/12/08	1	22.40	0	0.00	22.30	1	2,526	0.04%
2020/12/07	1	22.00	0	0.00	22.05	1	2,524	0.04%
2020/12/04	3	22.58	0	0.00	22.45	3	2,526	0.12%
2020/11/27	0	0.00	40	22.95	23.25	-40	2,667	-1.50%
2020/11/25	5	22.75	5	23.05	22.85	0	2,705	0.00%
2020/11/23	2	23.00	0	0.00	22.90	2	2,733	0.07%
2020/11/13	0	0.00	2	22.25	22.30	-2	3,838	-0.05%
2020/11/12	0	0.00	2	22.15	22.00	-2	3,910	-0.05%
2020/11/11	3	22.43	0	0.00	22.40	3	3,941	0.08%
2020/11/10	6	23.10	0	0.00	22.90	6	3,996	0.15%
2020/11/09	10	23.00	3	22.85	22.85	7	4,073	0.17%
2020/11/05	3	23.25	0	0.00	23.20	3	4,358	0.07%
2020/10/29	0	0.00	6	25.02	25.10	-6	4,847	-0.12%
2020/10/27	5	23.82	1	24.00	24.00	4	5,684	0.07%
2020/10/26	4	24.10	0	0.00	23.85	4	5,769	0.07%
2020/10/23	1	25.05	8	24.25	24.70	-7	5,776	-0.12%
2020/10/21	1	23.60	2	23.80	23.70	-1	5,795	-0.02%
2020/10/20	2	23.05	504	23.50	23.80	-502	5,820	-8.62%	大賣/鉅額交易
2020/10/19	501	24.87	4	24.90	24.90	497	5,786	8.59%	大買/鉅額交易
2020/10/14	3	22.38	3	22.55	22.70	0	5,866	0.00%
2020/10/12	5	23.10	7	23.45	23.00	-2	6,681	-0.03%
2020/10/08	2	24.35	0	0.00	23.95	2	7,803	0.03%
2020/10/07	3	23.50	6	23.71	23.65	-3	8,400	-0.04%
2020/10/06	11	25.55	2	24.58	24.35	9	9,548	0.09%
2020/10/05	0	0.00	2	24.00	24.00	-2	10,505	-0.02%
2020/09/30	0	0.00	1	22.15	21.85	-1	10,904	-0.01%
2020/09/25	1	21.85	0	0.00	21.15	1	11,282	0.01%
2020/09/24	0	0.00	3	21.90	21.80	-3	11,315	-0.03%
2020/09/23	0	0.00	1	21.50	21.45	-1	11,369	-0.01%
2020/09/22	1	21.80	5	21.50	21.55	-4	11,469	-0.03%
2020/09/21	5	21.80	7	21.96	21.80	-2	11,538	-0.02%
2020/09/16	0	0.00	1	21.80	21.75	-1	12,210	-0.01%
2020/09/15	2	21.73	3	22.13	22.10	-1	12,923	-0.01%
2020/09/14	1	21.65	0	0.00	21.50	1	13,985	0.01%
2020/09/11	43	21.40	14	21.49	21.40	29	14,082	0.21%
2020/09/10	1	21.75	0	0.00	21.80	1	14,376	0.01%
2020/09/08	2	22.15	10	22.26	22.50	-8	14,665	-0.05%
2020/09/07	7	21.53	0	0.00	21.35	7	14,724	0.05%
2020/09/04	0	0.00	3	22.00	21.90	-3	14,866	-0.02%
2020/09/03	3	21.80	0	0.00	21.55	3	15,158	0.02%
2020/09/02	2	22.35	0	0.00	22.25	2	15,125	0.01%
2020/09/01	3	22.97	1	23.00	22.85	2	15,191	0.01%
2020/08/31	1	23.60	0	0.00	23.35	1	15,166	0.01%
2020/08/28	0	0.00	3	23.82	23.70	-3	15,175	-0.02%
2020/08/27	2	23.55	2	23.60	23.55	0	15,166	0.00%
2020/08/26	8	23.91	6	24.18	23.90	2	15,167	0.01%
2020/08/25	3	23.83	5	23.86	23.75	-2	15,162	-0.01%
2020/08/24	5	24.60	4	24.91	24.65	1	15,135	0.01%
2020/08/21	15	24.86	16	25.28	25.05	-1	15,126	-0.01%
2020/08/20	8	24.24	398	25.74	23.95	-390	14,956	-2.61%	大賣/鉅額交易
2020/08/19	398	25.58	15	25.09	25.60	383	14,504	2.64%	大買/鉅額交易
2020/08/18	9	23.36	6	23.87	23.30	3	14,259	0.02%
2020/08/17	3	23.35	0	0.00	23.30	3	14,246	0.02%
2020/08/14	13	23.53	14	23.94	23.75	-1	14,225	-0.01%
2020/08/13	1	23.90	5	24.30	23.55	-4	14,202	-0.03%
2020/08/12	4	23.81	16	23.74	24.25	-12	14,262	-0.08%
2020/08/11	5	23.56	0	0.00	23.35	5	14,369	0.03%
2020/08/10	7	24.00	2	23.85	23.90	5	14,319	0.03%
2020/08/07	1	24.30	12	23.70	23.55	-11	14,327	-0.08%
2020/08/06	14	24.76	2	24.95	24.10	12	14,380	0.08%
2020/08/05	5	24.94	9	25.37	25.10	-4	14,281	-0.03%
2020/08/04	5	25.10	6	25.21	24.70	-1	14,137	-0.01%
2020/08/03	11	25.53	12	25.98	25.20	-1	14,005	-0.01%
2020/07/31	34	24.80	11	24.81	25.35	23	13,740	0.17%
2020/07/30	0	0.00	75	23.30	23.90	-75	13,198	-0.57%
2020/07/29	75	21.00	0	0.00	21.75	75	13,139	0.57%
2020/07/28	2	20.00	0	0.00	19.80	2	13,126	0.02%
2020/07/27	1	20.70	0	0.00	20.85	1	13,077	0.01%
2020/07/24	2	23.00	2	23.00	23.00	0	13,012	0.00%
2020/07/23	3	25.00	6	23.95	24.85	-3	13,010	-0.02%
2020/07/22	0	0.00	7	24.55	25.20	-7	13,056	-0.05%
2020/07/21	0	0.00	11	24.25	22.95	-11	13,030	-0.08%
2020/07/17	3	27.95	6	28.40	27.95	-3	12,923	-0.02%
2020/07/16	38	32.73	22	33.55	31.05	16	12,929	0.12%
2020/07/15	278	34.64	276	33.68	33.75	2	12,257	0.02%	大買/大賣/
2020/07/14	36	33.12	34	33.44	31.75	2	11,147	0.02%
2020/07/13	90	36.71	310	37.69	35.25	-220	10,522	-2.09%	大賣/鉅額交易
2020/07/10	308	35.26	82	34.24	35.40	226	9,340	2.42%	大買/鉅額交易
2020/07/09	24	31.33	7	31.71	32.20	17	8,246	0.21%
2020/07/08	54	29.26	12	28.79	29.30	42	7,798	0.54%
2020/07/07	3	26.85	3	27.00	26.65	0	7,591	0.00%
2020/07/06	1	26.25	3	26.92	27.35	-2	7,501	-0.03%
2020/07/03	1	26.00	20	26.00	26.15	-19	7,373	-0.26%
2020/07/02	50	26.33	40	26.65	26.15	10	7,292	0.14%
2020/07/01	38	26.63	37	26.90	26.55	1	7,188	0.01%
2020/06/30	2	24.80	6	25.12	24.95	-4	7,078	-0.06%
2020/06/29	4	25.75	2	25.70	25.60	2	7,016	0.03%
2020/06/24	4	25.04	13	24.27	24.60	-9	6,931	-0.13%
2020/06/23	11	27.13	12	26.90	26.90	-1	6,737	-0.01%
2020/06/22	34	29.09	9	28.87	27.90	25	6,353	0.39%
2020/06/19	721	25.85	720	26.82	27.50	1	5,640	0.02%	大買/大賣/
2020/06/18	4	25.00	15	25.00	25.00	-11	4,572	-0.24%
2020/06/17	13	21.80	27	22.06	22.75	-14	4,475	-0.31%
2020/06/16	5	21.20	11	20.55	20.70	-6	4,189	-0.14%
2020/06/15	3	19.90	3	20.55	19.85	0	4,010	0.00%
2020/06/12	3	19.05	0	0.00	19.00	3	3,923	0.08%
2020/06/11	20	20.80	0	0.00	19.40	20	3,933	0.51%
2020/06/10	3	20.50	7	20.04	20.70	-4	3,854	-0.10%
2020/06/08	3	19.45	0	0.00	18.80	3	3,644	0.08%
2020/06/04	0	0.00	8	18.16	18.30	-8	3,637	-0.22%
2020/06/02	3	17.63	0	0.00	17.80	3	3,981	0.08%
2020/06/01	2	17.95	0	0.00	18.00	2	3,954	0.05%
2020/05/29	5	17.90	0	0.00	17.90	5	3,925	0.13%
2020/05/28	51	19.23	13	19.37	18.75	38	3,922	0.97%
2020/05/27	0	0.00	45	18.67	18.60	-45	3,924	-1.15%
2020/05/26	10	19.55	16	19.39	19.40	-6	3,902	-0.15%
2020/05/22	1	18.90	1	19.30	18.70	0	3,830	0.00%
2020/05/21	0	0.00	2	18.80	18.80	-2	3,816	-0.05%
2020/05/20	1	18.85	1	18.70	18.70	0	3,853	0.00%
2020/05/19	3	18.83	1	18.50	19.25	2	3,822	0.05%
2020/05/18	3	18.60	1	18.50	18.80	2	3,680	0.05%
2020/05/15	0	0.00	5	17.05	17.10	-5	3,361	-0.15%
2020/05/14	5	18.15	46	17.30	16.75	-41	3,366	-1.22%
2020/05/13	40	17.71	3	17.30	17.60	37	3,362	1.10%
2020/05/12	3	16.85	0	0.00	16.60	3	3,288	0.09%
2020/05/11	0	0.00	2	16.00	16.05	-2	3,289	-0.06%
2020/05/08	5	17.62	0	0.00	16.35	5	3,306	0.15%
2020/05/06	2	15.95	11	15.97	15.85	-9	3,404	-0.26%
2020/05/05	1	15.50	0	0.00	15.35	1	3,561	0.03%
2020/05/04	2	14.68	1	15.30	15.00	1	4,182	0.02%
2020/04/30	0	0.00	10	14.50	14.50	-10	4,275	-0.23%
2020/04/27	1	14.65	0	0.00	14.70	1	4,633	0.02%
2020/04/24	1	13.45	0	0.00	13.40	1	4,557	0.02%
2020/04/23	0	0.00	3	13.40	13.40	-3	4,552	-0.07%
2020/04/22	1	13.10	0	0.00	13.40	1	4,553	0.02%
2020/04/21	1	14.50	1	13.80	13.50	0	4,577	0.00%
2020/04/17	2	12.90	0	0.00	13.00	2	4,417	0.05%
2020/04/15	2	13.30	0	0.00	13.15	2	4,470	0.04%
2020/04/14	2	13.70	0	0.00	13.40	2	4,457	0.04%
2020/03/30	0	0.00	10	10.60	11.35	-10	4,468	-0.22%
2020/03/24	39	9.86	9	10.15	10.10	30	4,421	0.68%
2020/03/23	0	0.00	29	10.95	10.95	-29	4,422	-0.66%
2020/03/20	4	12.15	0	0.00	12.15	4	4,418	0.09%
2020/03/18	0	0.00	10	13.50	13.25	-10	4,386	-0.23%
2020/03/17	10	13.25	0	0.00	13.20	10	4,355	0.23%
2020/03/16	10	16.00	0	0.00	14.65	10	4,241	0.24%
2020/03/11	15	20.17	0	0.00	20.00	15	4,043	0.37%
2020/03/10	5	20.60	0	0.00	20.60	5	4,061	0.12%
2020/03/09	7	23.16	4	22.80	21.85	3	4,031	0.07%
2020/03/06	2	21.78	22	21.63	22.10	-20	3,798	-0.53%
2020/03/03	0	0.00	1	21.40	20.80	-1	3,923	-0.03%
2020/03/02	1	20.75	8	20.15	20.90	-7	3,956	-0.18%
2020/02/27	5	20.59	0	0.00	20.50	5	3,945	0.13%
2020/02/21	1	21.95	0	0.00	21.95	1	4,003	0.02%
2020/02/17	0	0.00	13	21.25	21.15	-13	4,025	-0.32%
2020/02/14	8	20.82	5	20.80	20.80	3	4,005	0.07%
2020/02/13	66	21.68	1	21.75	21.50	65	3,985	1.63%
2020/02/12	1	22.20	5	22.23	22.25	-4	3,948	-0.10%
2020/02/11	3	22.43	1	22.35	22.15	2	3,925	0.05%
2020/02/10	5	22.78	1	22.45	22.45	4	4,047	0.10%
2020/02/07	0	0.00	67	23.16	23.05	-67	3,982	-1.68%
2020/02/06	5	22.84	0	0.00	22.45	5	3,923	0.13%
2020/02/05	5	24.20	3	23.37	24.00	2	3,849	0.05%
2020/02/04	3	21.90	0	0.00	22.30	3	3,250	0.09%
2020/01/31	0	0.00	3	21.83	21.55	-3	3,014	-0.10%
2020/01/30	6	22.03	12	22.25	22.25	-6	2,933	-0.20%
2020/01/20	0	0.00	4	20.09	20.25	-4	2,744	-0.15%
2020/01/17	0	0.00	5	19.40	19.40	-5	2,695	-0.19%
2020/01/16	5	19.60	5	19.52	19.50	0	2,687	0.00%
2020/01/15	8	19.88	3	19.75	19.60	5	2,675	0.19%
2020/01/14	1	18.80	0	0.00	18.80	1	2,629	0.04%
2020/01/13	0	0.00	4	19.03	18.75	-4	2,632	-0.15%
2020/01/09	9	19.09	0	0.00	18.80	9	2,617	0.34%
2020/01/08	0	0.00	2	18.30	18.20	-2	2,513	-0.08%
2020/01/07	6	18.77	0	0.00	18.50	6	2,509	0.24%
2020/01/06	0	0.00	1	19.05	18.80	-1	2,507	-0.04%
2020/01/02	1	19.00	2	19.00	18.90	-1	2,484	-0.04%
2019/12/27	1	18.30	1	18.35	18.20	0	2,452	0.00%
2019/12/26	1	18.70	1	18.70	18.45	0	2,446	0.00%
2019/12/25	2	18.65	1	18.75	18.60	1	2,443	0.04%
2019/12/24	1	18.50	0	0.00	18.55	1	2,446	0.04%
2019/12/23	0	0.00	5	18.60	18.55	-5	2,451	-0.20%
2019/12/20	2	18.80	0	0.00	18.80	2	2,453	0.08%
2019/12/13	0	0.00	3	18.45	18.40	-3	2,475	-0.12%
2019/12/12	5	18.91	3	19.15	18.75	2	2,458	0.08%
2019/12/10	5	19.00	9	19.27	19.30	-4	2,424	-0.16%
2019/12/09	3	19.15	0	0.00	19.05	3	2,411	0.12%
2019/12/06	6	19.43	3	19.65	19.25	3	2,400	0.12%
2019/12/05	17.1	19.58	5	20.05	19.30	12.1	2,450	0.49%
2019/12/04	5	19.65	0	0.00	19.70	5	2,392	0.21%
2019/12/03	1.3	20.26	0	0.00	20.00	1.3	2,334	0.06%
2019/12/02	0	0.00	2	20.55	20.10	-2	2,293	-0.09%
2019/11/29	3.5	21.65	5	21.70	21.35	-1.5	2,225	-0.07%
2019/11/28	1	20.50	10	20.08	20.50	-9	2,108	-0.43%
2019/11/27	0	0.00	5	20.59	20.15	-5	2,044	-0.24%
2019/11/26	5	21.00	0	0.00	21.00	5	1,968	0.25%
2019/11/25	1	21.70	0	0.00	21.75	1	1,919	0.05%
2019/11/22	5	22.20	0	0.00	22.05	5	1,884	0.27%
2019/11/21	0	0.00	3	22.20	22.10	-3	1,828	-0.16%
2019/11/20	1	21.45	0	0.00	21.30	1	1,739	0.06%
2019/11/19	0	0.00	2	21.10	21.10	-2	1,739	-0.11%
2019/11/18	0	0.00	0.3	21.55	21.55	-0.3	1,686	-0.01%
2019/11/15	0	0.00	4	21.70	21.70	-4	1,669	-0.24%
2019/11/14	4	22.83	5	22.15	21.80	-1	1,648	-0.06%
2019/11/12	5	21.80	0	0.00	21.70	5	1,567	0.32%
2019/11/11	10	22.15	0	0.00	22.10	10	1,531	0.65%
2019/11/08	0	0.00	1	22.20	22.25	-1	1,493	-0.07%
2019/11/07	7	22.54	0	0.00	22.10	7	1,465	0.48%
2019/11/06	1	21.50	4	21.99	21.95	-3	1,289	-0.23%
2019/11/05	3	22.65	6	22.04	22.25	-3	1,238	-0.24%
2019/11/04	7	21.96	9	21.74	22.25	-2	1,123	-0.18%
2019/11/01	3.3	20.60	0	0.00	20.60	3.3	960	0.34%
2019/10/31	2	18.85	0	0.00	18.90	2	887	0.23%
2019/10/29	1	18.90	0	0.00	18.35	1	845	0.12%
2019/09/23	6	17.95	6	18.05	18.10	0	748	0.00%
2019/09/10	0	0.00	2	17.45	17.50	-2	724	-0.28%
2019/09/09	2	17.73	10	17.60	17.65	-8	715	-1.12%
2019/09/03	5	17.17	0	0.00	17.15	5	628	0.80%
2019/09/02	0	0.00	3	17.28	17.40	-3	641	-0.47%
2019/08/22	4	17.30	4	17.35	17.45	0	619	0.00%
2019/08/19	1	17.05	0	0.00	17.05	1	581	0.17%
2019/08/16	7	17.14	8	17.28	17.05	-1	582	-0.17%
2019/08/15	2	17.05	5	17.18	17.20	-3	580	-0.52%
2019/08/14	1	16.85	2	17.15	16.75	-1	560	-0.18%
2019/08/13	0	0.00	1	16.75	16.85	-1	549	-0.18%
2019/08/08	4	16.19	3	16.30	16.30	1	560	0.18%
2019/07/31	2	16.90	0	0.00	17.00	2	589	0.34%
2019/07/30	10	17.00	0	0.00	16.95	10	590	1.69%
2019/07/24	0	0.00	3	17.25	17.25	-3	600	-0.50%
2019/07/18	0	0.00	1	17.55	17.50	-1	696	-0.14%
2019/07/10	0	0.00	1	17.60	17.55	-1	723	-0.14%
2019/07/08	0	0.00	1	17.55	17.55	-1	765	-0.13%
2019/07/05	2	17.83	0	0.00	17.80	2	792	0.25%
2019/07/04	1	17.30	0	0.00	17.35	1	871	0.11%
2019/07/03	7	17.51	0	0.00	17.40	7	892	0.78%
2019/06/27	0	0.00	2	17.20	17.15	-2	873	-0.23%
2019/06/25	3	17.15	9	16.97	17.05	-6	893	-0.67%
2019/06/21	0	0.00	1	16.50	16.40	-1	871	-0.11%
2019/06/20	0	0.00	1	16.45	16.50	-1	872	-0.11%
2019/06/19	2	16.50	0	0.00	16.45	2	878	0.23%
2019/06/11	1	16.70	0	0.00	16.65	1	940	0.11%
2019/06/10	8	16.74	6	16.87	16.80	2	936	0.21%
2019/05/31	1	16.25	0	0.00	16.35	1	936	0.11%
2019/05/14	0	0.00	3	16.05	16.15	-3	954	-0.31%
2019/05/13	3	16.75	0	0.00	16.30	3	948	0.32%
2019/05/10	0	0.00	1	17.00	16.65	-1	943	-0.11%
2019/05/06	1	17.70	0	0.00	17.65	1	929	0.11%
2019/04/26	0	0.00	3	18.00	17.95	-3	907	-0.33%
2019/04/25	0	0.00	9	18.16	18.10	-9	899	-1.00%
2019/04/24	31	18.52	19	18.61	18.15	12	895	1.34%
2019/04/18	0	0.00	4	18.05	18.05	-4	814	-0.49%
2019/04/17	0	0.00	2	18.10	18.10	-2	799	-0.25%
2019/04/16	3	18.15	0	0.00	18.10	3	805	0.37%
2019/04/15	2	18.40	2	18.50	18.30	0	796	0.00%
2019/04/12	1	18.50	4	18.29	18.15	-3	783	-0.38%
2019/04/10	7	18.60	0	0.00	18.20	7	733	0.95%
2019/04/08	0	0.00	2	17.25	17.25	-2	591	-0.34%
2019/04/01	0	0.00	2	17.35	17.20	-2	593	-0.34%
2019/03/26	0	0.00	1	17.40	17.35	-1	565	-0.18%
2019/03/21	2	17.70	1	17.80	17.80	1	596	0.17%
2019/03/19	1	17.70	0	0.00	17.45	1	608	0.16%
2019/03/18	0	0.00	6	17.36	17.35	-6	586	-1.02%
2019/03/15	1	17.10	1	17.15	17.40	0	589	0.00%
2019/03/06	0	0.00	5	17.20	17.20	-5	709	-0.70%
2019/02/26	0	0.00	2	17.30	17.35	-2	722	-0.28%
2019/02/21	0	0.00	7	17.45	17.40	-7	746	-0.94%
2019/02/20	6	17.46	2	17.73	17.45	4	747	0.53%
2019/02/18	0	0.00	5	18.05	18.00	-5	743	-0.67%
2019/02/15	17	18.24	0	0.00	17.80	17	732	2.32%
2019/01/28	0	0.00	4	17.30	17.30	-4	736	-0.54%
2019/01/24	3	17.15	0	0.00	17.30	3	745	0.40%
2019/01/21	5	17.10	0	0.00	17.10	5	761	0.66%
2019/01/15	0	0.00	2	17.68	17.65	-2	783	-0.26%
2019/01/14	0	0.00	1	18.00	17.80	-1	792	-0.13%
2019/01/04	2	17.30	2	17.40	17.35	0	912	0.00%
2018/12/25	2	17.15	2	17.25	17.10	0	935	0.00%
2018/12/06	0	0.00	7	17.57	17.35	-7	917	-0.76%
2018/12/05	1	17.15	0	0.00	17.30	1	889	0.11%
2018/12/04	2	17.30	0	0.00	17.40	2	884	0.23%
2018/11/29	3	16.90	0	0.00	16.60	3	823	0.36%
2018/11/05	1	16.10	0	0.00	16.75	1	719	0.14%
2018/10/29	1	16.00	0	0.00	16.00	1	687	0.15%
2018/10/26	1	16.40	0	0.00	16.20	1	684	0.15%
2018/10/22	3	17.90	0	0.00	17.85	3	735	0.41%
2018/10/19	0	0.00	3	17.45	17.70	-3	745	-0.40%
2018/10/18	0	0.00	8	18.29	18.20	-8	728	-1.10%
2018/10/17	3	17.70	8	18.15	18.15	-5	651	-0.77%
2018/10/15	3	16.70	0	0.00	16.50	3	636	0.47%
2018/10/12	7	15.90	10	16.68	16.55	-3	630	-0.48%
2018/10/11	7	17.47	3	17.35	17.35	4	619	0.65%
2018/10/09	6	19.37	0	0.00	19.25	6	604	0.99%
2018/10/08	3	19.80	0	0.00	19.85	3	596	0.50%
2018/10/04	5	20.27	0	0.00	20.25	5	639	0.78%
2018/09/28	0	0.00	5	20.45	20.45	-5	669	-0.75%
2018/09/27	0	0.00	8	20.60	20.60	-8	674	-1.19%
2018/09/20	3	20.40	0	0.00	20.20	3	681	0.44%
2018/09/18	3	19.90	3	19.95	20.00	0	671	0.00%
2018/09/14	2	20.15	0	0.00	20.15	2	679	0.29%
2018/09/13	0	0.00	3	20.30	20.15	-3	683	-0.44%
2018/09/12	8	20.49	9	20.45	20.35	-1	689	-0.15%
2018/09/10	0	0.00	3	19.45	19.45	-3	666	-0.45%
2018/09/07	3	19.95	0	0.00	19.65	3	664	0.45%
2018/09/06	3	19.95	0	0.00	19.95	3	662	0.45%
2018/09/05	3	20.00	0	0.00	19.90	3	671	0.45%
2018/09/03	0	0.00	3	20.30	20.20	-3	698	-0.43%
2018/08/31	0	0.00	1	19.95	20.15	-1	701	-0.14%
2018/08/29	1	19.95	0	0.00	19.85	1	715	0.14%
2018/08/28	0	0.00	3	19.90	19.90	-3	724	-0.41%
2018/08/24	11	19.93	10	19.75	19.75	1	743	0.13%
2018/08/23	1	19.90	0	0.00	19.95	1	760	0.13%
2018/08/22	0	0.00	2	19.98	20.05	-2	771	-0.26%
2018/08/21	2	19.90	0	0.00	19.90	2	775	0.26%
2018/08/20	0	0.00	6	19.88	19.75	-6	797	-0.75%
2018/08/17	3	20.08	0	0.00	19.95	3	806	0.37%
2018/08/14	0	0.00	1	20.05	20.10	-1	823	-0.12%
2018/08/13	2	20.60	0	0.00	20.20	2	829	0.24%
2018/08/10	0	0.00	10	20.96	20.85	-10	827	-1.21%
2018/08/09	4	20.90	1	20.95	20.90	3	836	0.36%
2018/08/08	1	21.25	0	0.00	21.25	1	851	0.12%
2018/08/07	1	21.55	0	0.00	21.55	1	876	0.11%
2018/08/03	2	21.40	0	0.00	21.50	2	893	0.22%
2018/08/01	1	21.90	0	0.00	21.80	1	924	0.11%
2018/07/27	7	22.37	8	21.94	21.75	-1	938	-0.11%
2018/07/26	2	21.20	2	21.40	21.10	0	946	0.00%
2018/07/24	1	20.65	0	0.00	20.75	1	1,053	0.09%
2018/07/20	4	20.80	7	21.01	20.90	-3	1,488	-0.20%
2018/07/16	3	21.45	0	0.00	21.25	3	1,594	0.19%
2018/07/13	1	21.20	0	0.00	21.15	1	1,594	0.06%
2018/07/12	6	21.12	5	21.02	21.25	1	1,591	0.06%
2018/07/10	3	19.85	0	0.00	19.95	3	1,544	0.19%
2018/07/09	0	0.00	10	19.82	19.80	-10	1,546	-0.65%
2018/07/06	7	20.29	0	0.00	20.20	7	1,532	0.46%
2018/07/05	4	20.54	0	0.00	20.50	4	1,532	0.26%
2018/07/04	5	21.14	2	21.10	20.90	3	1,537	0.20%
2018/07/02	1	21.80	1	21.90	21.45	0	1,556	0.00%
2018/06/29	2	21.55	0	0.00	21.35	2	1,545	0.13%
2018/06/28	2	21.45	1	21.25	21.25	1	1,548	0.06%
2018/06/26	0	0.00	2	21.55	21.50	-2	1,588	-0.13%
2018/06/22	2	21.95	0	0.00	21.85	2	1,593	0.13%
2018/06/21	2	22.20	2	22.43	22.25	0	1,596	0.00%
2018/06/20	3	21.70	0	0.00	21.70	3	1,589	0.19%
2018/06/19	0	0.00	6	21.95	21.90	-6	1,597	-0.38%
2018/06/12	3	22.65	5	22.49	22.45	-2	1,601	-0.12%
2018/06/07	3	22.05	0	0.00	22.05	3	1,583	0.19%
2018/06/06	3	22.45	0	0.00	22.45	3	1,577	0.19%
2018/06/05	10	22.63	1	22.95	22.70	9	1,632	0.55%
2018/06/04	1	22.55	1	22.50	22.55	0	1,645	0.00%
2018/05/31	4	21.90	2	22.15	22.65	2	1,676	0.12%
2018/05/22	6	22.70	3	22.70	22.70	3	1,713	0.18%
2018/05/21	1	23.00	0	0.00	22.85	1	1,727	0.06%
2018/05/17	3	23.05	0	0.00	23.05	3	1,884	0.16%
2018/05/16	4	23.54	3	23.40	23.40	1	1,963	0.05%
2018/05/15	0	0.00	2	23.50	23.40	-2	1,963	-0.10%
2018/05/14	0	0.00	2	22.95	23.05	-2	1,979	-0.10%
2018/05/09	3	23.30	0	0.00	23.25	3	1,983	0.15%
2018/05/08	0	0.00	3	23.95	23.75	-3	1,982	-0.15%
2018/05/04	3	24.00	0	0.00	23.85	3	2,038	0.15%
2018/05/03	1	24.15	0	0.00	24.15	1	2,030	0.05%
2018/05/02	4	24.58	8	24.86	25.15	-4	2,009	-0.20%
2018/04/30	3	23.95	0	0.00	23.80	3	1,955	0.15%
2018/04/27	4	24.09	1	24.20	24.05	3	2,050	0.15%
2018/04/26	26	25.71	85	25.79	24.80	-59	2,069	-2.85%
2018/04/25	2	23.80	0	0.00	23.60	2	1,705	0.12%
2018/04/23	57	23.25	3	23.75	23.60	54	1,652	3.27%
2018/04/18	2	22.70	3	23.10	23.00	-1	1,595	-0.06%
2018/04/10	0	0.00	4	24.10	23.80	-4	1,565	-0.26%
2018/04/09	5	24.30	0	0.00	24.25	5	1,552	0.32%
2018/04/03	4	23.75	0	0.00	23.85	4	1,528	0.26%
2018/03/29	6	24.50	0	0.00	24.20	6	1,501	0.40%
2018/03/27	1	23.40	3	23.65	23.50	-2	1,461	-0.14%
2018/03/26	5	23.36	3	23.60	23.65	2	1,461	0.14%
2018/03/23	3	22.85	0	0.00	22.80	3	1,450	0.21%
2018/03/22	20	23.30	0	0.00	23.15	20	1,444	1.38%
2018/03/21	5	23.61	0	0.00	23.70	5	1,428	0.35%
2018/03/20	1	23.45	0	0.00	23.60	1	1,429	0.07%
2018/03/16	0	0.00	4	23.65	23.50	-4	1,424	-0.28%
2018/03/14	0	0.00	4	23.45	23.50	-4	1,427	-0.28%
2018/03/13	2	23.15	1	23.20	23.15	1	1,459	0.07%
2018/03/12	2	23.28	0	0.00	23.35	2	1,453	0.14%
2018/03/09	2	23.65	5	23.26	23.45	-3	1,447	-0.21%
2018/03/07	3	25.18	0	0.00	25.20	3	1,371	0.22%
2018/03/05	1	24.70	0	0.00	24.65	1	1,345	0.07%
2018/02/27	0	0.00	3	24.75	24.90	-3	1,329	-0.23%
2018/02/23	0	0.00	5	24.65	24.65	-5	1,306	-0.38%
2018/02/22	0	0.00	5	25.10	25.10	-5	1,284	-0.39%
2018/02/21	1	25.30	0	0.00	25.00	1	1,261	0.08%
2018/02/12	2	25.38	3	25.42	24.95	-1	1,243	-0.08%
2018/02/09	7	25.21	0	0.00	25.35	7	1,192	0.59%
2018/02/08	6	24.18	2	24.45	25.15	4	1,084	0.37%
2018/02/07	0	0.00	7	23.26	22.90	-7	999	-0.70%
2018/02/06	9	23.12	2	23.00	22.95	7	986	0.71%
2018/02/05	2	22.55	2	23.15	23.20	0	950	0.00%
2018/02/02	2	23.15	0	0.00	23.05	2	939	0.21%
2018/01/31	7	23.70	4	24.00	23.70	3	945	0.32%
2018/01/30	0	0.00	2	24.30	23.80	-2	970	-0.21%
2018/01/29	1	24.85	0	0.00	24.75	1	961	0.10%
2018/01/26	3	23.07	0	0.00	23.25	3	914	0.33%
2018/01/25	4	23.83	0	0.00	23.00	4	903	0.44%
2018/01/24	1	24.20	4	23.56	24.05	-3	877	-0.34%
2018/01/23	3	24.78	21	24.76	24.25	-18	837	-2.15%
2018/01/22	6	23.11	48	23.04	23.15	-42	709	-5.92%
2018/01/18	7	21.11	0	0.00	21.10	7	621	1.13%
2018/01/17	0	0.00	4	21.13	21.05	-4	624	-0.64%
2018/01/16	2	21.50	0	0.00	21.40	2	624	0.32%
2018/01/15	3	21.28	0	0.00	21.40	3	619	0.48%
2018/01/11	1	20.95	0	0.00	21.00	1	614	0.16%
2018/01/10	10	21.35	1	21.40	21.40	9	608	1.48%
2018/01/08	2	21.65	0	0.00	21.65	2	605	0.33%
2018/01/05	0	0.00	1	21.70	21.65	-1	608	-0.16%
2018/01/02	0	0.00	1	21.65	21.70	-1	618	-0.16%