太景*-KY (4157)-元富-板橋券商分點個股進出

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
14.95
漲跌
▲0.10
漲幅
+0.67%
成交量
693張
產業
上櫃生技醫療類股
262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－元富-板橋券商分點個股進出

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

元富-板橋券商分點個股進出
元富-板橋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
2024/05/08	0	0.00	1	15.05	14.95	-1	2,495	-0.04%
2024/05/07	1	14.80	0	0.00	14.85	1	2,493	0.04%
2024/05/03	1	15.00	0	0.00	15.00	1	2,478	0.04%
2024/05/02	1	15.25	0	0.00	15.15	1	2,447	0.04%
2024/04/30	0	0.00	6	15.55	15.35	-6	2,429	-0.25%
2024/04/29	3	15.35	0	0.00	15.65	3	2,407	0.12%
2024/04/26	0	0.00	2	15.45	15.40	-2	2,370	-0.08%
2024/04/24	3	15.50	1	15.40	15.45	2	2,326	0.09%
2024/04/23	6.5	15.55	6	15.50	15.50	0.5	2,295	0.02%
2024/04/22	18	16.46	11	16.58	15.60	7	2,247	0.31%
2024/04/19	29	17.04	115	17.17	16.45	-86	2,041	-4.21%	大賣/
2024/04/18	108	15.69	11	15.50	15.75	97	1,621	5.98%	大買/
2024/04/16	1	14.40	0	0.00	14.25	1	1,449	0.07%
2024/04/15	1	14.70	0	0.00	14.65	1	1,418	0.07%
2024/04/03	2	15.15	0	0.00	15.05	2	1,436	0.14%
2024/04/01	1	15.65	0	0.00	15.70	1	1,403	0.07%
2024/03/28	2	15.55	0	0.00	15.45	2	1,349	0.15%
2024/03/25	0	0.00	1	15.30	15.40	-1	1,273	-0.08%
2024/03/20	0.3	14.60	0	0.00	14.35	0.3	1,238	0.02%
2024/03/18	0	14.80	0	0.00	14.65	0	1,233	0.00%
2024/03/15	0	0.00	1	14.75	14.65	-1	1,246	-0.08%
2024/03/13	1	14.50	0	0.00	14.50	1	1,259	0.08%
2024/03/11	0	0.00	1	14.55	14.55	-1	1,246	-0.08%
2024/03/08	1	14.65	2	14.75	14.55	-1	1,335	-0.07%
2024/03/07	2	14.55	1	14.75	14.75	1	1,492	0.07%
2024/02/27	7	15.10	10	15.00	15.00	-3	1,892	-0.16%
2024/02/26	3	15.20	0	0.00	15.20	3	1,890	0.16%
2024/02/23	1	15.10	0	0.00	15.10	1	1,879	0.05%
2024/02/20	0	0.00	1	15.50	15.55	-1	1,837	-0.05%
2024/02/19	0	0.00	2	15.63	15.50	-2	1,835	-0.11%
2024/02/16	0	0.00	2	15.20	15.40	-2	1,803	-0.11%
2024/02/02	0	0.00	1	14.95	14.90	-1	1,811	-0.06%
2024/01/26	0	0.00	1	15.20	15.05	-1	2,027	-0.05%
2024/01/25	0	0.00	8	14.90	14.90	-8	2,009	-0.40%
2024/01/24	9	14.98	0	0.00	14.95	9	2,017	0.45%
2024/01/22	0	0.00	2	15.03	14.80	-2	2,027	-0.10%
2024/01/17	9	14.82	0	0.00	14.75	9	2,052	0.44%
2024/01/16	0	0.00	2	15.15	15.10	-2	2,065	-0.10%
2024/01/15	0	0.00	1	15.35	15.30	-1	2,057	-0.05%
2024/01/12	0	15.35	1	15.35	15.25	-1	2,063	-0.05%
2024/01/11	2	15.05	0	0.00	15.20	2	2,061	0.10%
2024/01/10	0	0.00	1	15.15	15.15	-1	2,063	-0.05%
2024/01/09	1	15.35	0	0.00	15.25	1	2,062	0.05%
2024/01/08	1	15.30	2	15.48	15.40	-1	2,051	-0.05%
2024/01/03	1	15.05	1	15.35	15.05	0	2,009	0.00%
2024/01/02	2	15.08	0	0.00	15.05	2	1,994	0.10%
2023/12/27	8	15.25	3	15.20	15.20	5	1,968	0.25%
2023/12/26	1	15.20	0	0.00	15.20	1	1,968	0.05%
2023/12/25	3	15.30	4	15.14	15.10	-1	1,971	-0.05%
2023/12/22	2	15.33	0	0.00	15.35	2	1,964	0.10%
2023/12/21	1	15.70	0	0.00	15.50	1	1,976	0.05%
2023/12/19	1	15.55	0	0.00	15.45	1	1,947	0.05%
2023/12/14	1	15.45	0	0.00	15.25	1	1,910	0.05%
2023/12/13	1	15.20	0	0.00	15.30	1	1,917	0.05%
2023/12/08	1	15.60	0	0.00	15.55	1	1,892	0.05%
2023/12/07	20	15.95	1	16.35	15.65	19	1,873	1.01%
2023/12/05	1	16.10	0	0.00	16.00	1	1,803	0.06%
2023/12/04	2	17.05	6	16.95	16.85	-4	1,707	-0.23%
2023/12/01	4	16.30	5	16.42	16.05	-1	1,527	-0.07%
2023/11/28	21	15.92	53	15.70	15.75	-32	1,341	-2.39%
2023/11/27	67	16.05	70	15.67	16.20	-3	1,187	-0.25%
2023/11/21	0	0.00	1	14.75	14.85	-1	1,067	-0.09%
2023/11/20	3	14.85	0	0.00	14.80	3	1,085	0.28%
2023/11/17	2	14.78	0	0.00	14.85	2	1,083	0.18%
2023/11/16	1	14.80	0	0.00	14.75	1	1,087	0.09%
2023/11/13	63	15.30	0	0.00	14.80	63	1,080	5.83%
2023/11/10	0	0.00	3	15.20	15.15	-3	1,076	-0.28%
2023/11/07	0	0.00	1	15.75	15.65	-1	1,046	-0.10%
2023/11/06	5	16.09	2	15.85	15.75	3	1,025	0.29%
2023/10/31	1	14.95	0	0.00	14.70	1	899	0.11%
2023/10/27	1.5	14.82	5	15.01	14.95	-3.5	914	-0.38%
2023/10/26	0	0.00	1	14.60	14.50	-1	906	-0.11%
2023/10/25	1	14.80	0	0.00	14.95	1	929	0.11%
2023/10/24	0	0.00	11	14.70	14.90	-11	933	-1.18%
2023/10/23	0	0.00	3	14.20	14.20	-3	925	-0.32%
2023/10/19	1	14.20	0	0.00	14.20	1	966	0.10%
2023/10/16	0	0.00	1	14.65	14.60	-1	1,024	-0.10%
2023/10/06	0	0.00	5	14.75	14.75	-5	1,177	-0.42%
2023/10/05	0	0.00	2	14.60	14.55	-2	1,230	-0.16%
2023/09/27	0	0.00	1	14.55	14.55	-1	1,444	-0.07%
2023/09/26	11	14.64	5	14.45	14.45	6	1,599	0.38%
2023/09/25	7	14.83	5	14.70	14.70	2	1,686	0.12%
2023/09/22	0	0.00	4	14.80	14.80	-4	1,932	-0.21%
2023/09/21	0	0.00	22	14.74	14.70	-22	2,340	-0.94%
2023/09/18	7	14.99	0	0.00	14.95	7	2,592	0.27%
2023/09/08	0	0.00	1	15.10	15.00	-1	2,669	-0.04%
2023/09/07	1	15.05	1	15.10	15.00	0	2,730	0.00%
2023/09/06	1	15.20	4	15.29	15.25	-3	2,908	-0.10%
2023/09/05	4	15.25	0	0.00	15.20	4	3,015	0.13%
2023/09/01	2	15.33	0	0.00	15.40	2	3,012	0.07%
2023/08/31	1	15.45	3	15.60	15.60	-2	3,004	-0.07%
2023/08/30	0	0.00	2	15.53	15.55	-2	2,998	-0.07%
2023/08/29	7	15.26	4	15.48	15.40	3	2,997	0.10%
2023/08/24	0	0.00	6	14.99	14.90	-6	3,007	-0.20%
2023/08/22	2	15.08	0	0.00	15.10	2	2,997	0.07%
2023/08/21	0	0.00	4	15.25	15.20	-4	2,998	-0.13%
2023/08/18	2	14.98	0	0.00	15.00	2	2,993	0.07%
2023/08/17	3	15.07	0	0.00	15.05	3	2,996	0.10%
2023/08/16	2	15.00	1	14.95	15.00	1	2,994	0.03%
2023/08/15	0	0.00	1	14.95	15.10	-1	2,989	-0.03%
2023/08/14	0	0.00	5	14.75	14.90	-5	2,985	-0.17%
2023/08/11	2	15.05	5	15.02	15.00	-3	2,967	-0.10%
2023/08/10	2	15.05	0	0.00	15.00	2	2,960	0.07%
2023/08/09	0	0.00	10	15.45	15.40	-10	2,943	-0.34%
2023/08/08	4	15.58	0	0.00	15.45	4	2,949	0.14%
2023/08/07	9	15.70	0	0.00	15.65	9	2,963	0.30%
2023/08/04	0	0.00	11	15.30	15.50	-11	2,945	-0.37%
2023/08/02	0	0.00	5	15.44	15.35	-5	2,954	-0.17%
2023/08/01	2	15.48	1	15.55	15.50	1	2,945	0.03%
2023/07/31	6	15.55	1	15.40	15.40	5	2,958	0.17%
2023/07/28	22	15.69	5	15.61	15.60	17	2,959	0.57%
2023/07/27	2	15.60	2	15.55	15.55	0	2,944	0.00%
2023/07/26	2	15.63	20	15.51	15.45	-18	2,945	-0.61%
2023/07/25	5	15.62	2	15.75	15.65	3	2,929	0.10%
2023/07/24	6	15.73	2	15.73	15.65	4	2,904	0.14%
2023/07/19	5	16.19	9	16.22	16.10	-4	2,892	-0.14%
2023/07/18	3	16.12	3	15.97	15.75	0	2,876	0.00%
2023/07/17	0	16.15	9	16.32	16.45	-9	2,862	-0.31%
2023/07/14	2	15.93	2	16.03	16.00	0	2,873	0.00%
2023/07/13	8	15.83	0	0.00	15.70	8	2,854	0.28%
2023/07/12	14	16.22	7	16.10	16.05	7	2,821	0.25%
2023/07/11	10	16.80	2	16.70	16.50	8	2,776	0.29%
2023/07/10	0	0.00	2	16.83	16.70	-2	2,748	-0.07%
2023/07/07	2	16.53	3	16.60	16.65	-1	2,735	-0.04%
2023/07/06	5	16.91	2	17.10	16.90	3	2,689	0.11%
2023/07/05	4	17.08	2	17.05	17.00	2	2,640	0.08%
2023/07/04	8	17.56	14	17.29	17.05	-6	2,588	-0.23%
2023/07/03	13	18.12	3	18.07	18.00	10	2,442	0.41%
2023/06/30	6	18.58	5	18.21	17.85	1	2,337	0.04%
2023/06/29	19	18.29	10	18.23	18.10	9	2,097	0.43%
2023/06/28	28	16.46	7	16.60	17.20	21	1,702	1.23%
2023/06/27	1	16.05	0	0.00	16.05	1	1,523	0.07%
2023/06/15	5	15.47	5	15.65	15.65	0	1,696	0.00%
2023/06/14	5	15.63	5	15.60	15.60	0	1,685	0.00%
2023/06/12	0	0.00	3	16.03	16.00	-3	1,633	-0.18%
2023/06/09	0	0.00	12	15.80	15.35	-12	1,457	-0.82%
2023/06/08	0	0.00	6	14.87	14.90	-6	1,363	-0.44%
2023/06/06	2	14.75	1	14.80	14.80	1	1,397	0.07%
2023/05/30	7	14.71	0	0.00	14.70	7	1,385	0.51%
2023/05/26	9	14.92	0	0.00	14.85	9	1,405	0.64%
2023/05/25	3	15.05	0	0.00	15.00	3	1,407	0.21%
2023/05/04	0	0.00	2	15.75	15.75	-2	1,515	-0.13%
2023/05/02	0	0.00	1	15.60	15.65	-1	1,517	-0.07%
2023/04/26	1	15.00	0	0.00	15.00	1	1,506	0.07%
2023/04/25	0	0.00	3	15.25	15.10	-3	1,497	-0.20%
2023/04/24	0	0.00	10	15.50	15.35	-10	1,494	-0.67%
2023/04/21	0	0.00	5	15.00	15.00	-5	1,484	-0.34%
2023/04/20	20	15.45	8	15.35	15.35	12	1,474	0.81%
2023/04/19	0	0.00	9	15.95	15.85	-9	1,447	-0.62%
2023/03/29	10	15.11	5	15.05	15.05	5	1,653	0.30%
2023/03/27	5	15.58	5	15.50	15.50	0	1,849	0.00%
2023/03/24	1	15.55	0	0.00	15.65	1	1,998	0.05%
2023/03/23	5	15.53	0	0.00	15.45	5	2,144	0.23%
2023/03/22	7	15.25	5	15.55	15.45	2	2,504	0.08%
2023/03/21	0	0.00	11	15.87	15.90	-11	2,738	-0.40%
2023/03/20	4	14.55	0	0.00	14.65	4	2,732	0.15%
2023/03/16	1	14.35	1	14.30	14.00	0	2,729	0.00%
2023/03/13	2	14.65	0	0.00	14.60	2	2,737	0.07%
2023/03/09	5	15.32	1	15.25	15.25	4	2,726	0.15%
2023/03/08	1	15.55	1	15.45	15.45	0	2,748	0.00%
2023/03/07	0.1	15.60	0	0.00	15.55	0.1	2,753	0.00%
2023/02/24	1	15.75	1	15.50	15.50	0	2,753	0.00%
2023/02/22	1	15.65	0	0.00	15.60	1	2,772	0.04%
2023/02/17	3	15.60	0	0.00	15.60	3	2,813	0.11%
2023/02/13	0	0.00	8	15.90	15.80	-8	2,832	-0.28%
2023/02/10	8	15.70	0	0.00	15.60	8	2,823	0.28%
2023/02/02	0	0.00	4	15.90	15.90	-4	2,759	-0.14%
2023/01/17	1	15.10	0	0.00	15.00	1	2,773	0.04%
2023/01/16	1	14.90	1	15.10	15.15	0	2,778	0.00%
2023/01/12	3	15.20	0	0.00	14.95	3	2,792	0.11%
2023/01/06	5	15.39	5	15.25	15.25	0	2,834	0.00%
2023/01/04	1	15.55	0	0.00	15.50	1	2,854	0.04%
2023/01/03	6	15.72	2	15.65	15.65	4	2,874	0.14%
2022/12/30	0	0.00	1	16.05	16.05	-1	2,875	-0.03%
2022/12/29	1	16.10	0	0.00	16.10	1	2,882	0.03%
2022/12/26	0	0.00	1	17.10	16.60	-1	2,912	-0.03%
2022/12/23	1	16.30	2	16.28	16.15	-1	2,886	-0.03%
2022/12/22	8	15.84	28	15.86	16.40	-20	2,891	-0.69%
2022/12/21	4	15.88	5	15.82	15.70	-1	2,936	-0.03%
2022/12/20	12	16.45	11	16.06	16.10	1	2,945	0.03%
2022/12/19	13	17.46	12	17.14	17.15	1	2,951	0.03%
2022/12/16	37	16.93	26	17.01	17.05	11	2,896	0.38%
2022/12/15	9	16.79	5	16.95	16.60	4	2,763	0.14%
2022/12/14	31	17.91	26	17.32	17.25	5	2,631	0.19%
2022/12/13	7	17.10	18	17.79	17.95	-11	2,248	-0.49%
2022/12/12	3	16.78	6	16.33	16.35	-3	1,981	-0.15%
2022/12/09	2	15.50	1	15.60	15.45	1	1,904	0.05%
2022/12/07	0	0.00	1	15.70	15.60	-1	2,009	-0.05%
2022/12/05	1	15.80	1	16.00	15.95	0	2,099	0.00%
2022/12/02	0	0.00	2	15.70	15.65	-2	2,138	-0.09%
2022/11/28	0	0.00	1	15.10	15.10	-1	2,937	-0.03%
2022/11/25	2	15.20	1	15.45	15.00	1	3,016	0.03%
2022/11/23	0	0.00	1	15.20	15.35	-1	3,329	-0.03%
2022/11/22	1	15.35	0	0.00	15.05	1	3,656	0.03%
2022/11/18	1	15.15	1	15.35	15.30	0	3,809	0.00%
2022/11/17	1	15.35	1	15.25	15.30	0	4,014	0.00%
2022/11/16	1	15.35	1	15.15	15.15	0	4,163	0.00%
2022/11/02	1	14.75	1	14.85	14.85	0	4,865	0.00%
2022/11/01	0	0.00	6	14.32	14.50	-6	4,898	-0.12%
2022/10/28	6	14.08	1	14.20	13.90	5	5,020	0.10%
2022/10/26	0	0.00	13	13.55	13.55	-13	5,227	-0.25%
2022/10/21	5	14.41	5	14.25	14.25	0	5,511	0.00%
2022/10/19	1	14.75	1	14.90	14.55	0	6,698	0.00%
2022/10/14	1	14.60	1	14.80	14.60	0	7,322	0.00%
2022/10/13	3	14.60	1	14.25	14.05	2	7,354	0.03%
2022/10/12	1	14.70	2	14.85	14.95	-1	7,391	-0.01%
2022/10/06	0	0.00	2	15.30	15.35	-2	7,355	-0.03%
2022/10/05	3	15.37	1	15.25	15.10	2	7,379	0.03%
2022/10/04	1	15.45	2	15.48	15.40	-1	7,409	-0.01%
2022/10/03	2	14.90	0	0.00	14.80	2	7,409	0.03%
2022/09/30	1	14.55	3	14.85	15.25	-2	7,456	-0.03%
2022/09/29	1	15.20	6	14.97	15.05	-5	7,466	-0.07%
2022/09/28	3	15.02	3	15.10	14.45	0	7,527	0.00%
2022/09/27	1	15.70	2	15.63	15.55	-1	7,458	-0.01%
2022/09/26	3.1	15.60	2	15.90	15.50	1.1	7,436	0.01%
2022/09/23	50	17.23	49	17.37	16.90	1	7,417	0.01%
2022/09/22	0	0.00	2	17.28	17.20	-2	7,397	-0.03%
2022/09/20	1	17.05	1	17.00	16.95	0	7,486	0.00%
2022/09/19	7	16.95	5	17.08	16.80	2	7,620	0.03%
2022/09/16	12	17.40	9	17.29	17.10	3	7,662	0.04%
2022/09/15	23	17.60	11	17.54	17.50	12	7,696	0.16%
2022/09/14	7	17.87	6	17.85	17.80	1	7,755	0.01%
2022/09/13	2	18.20	0	0.00	18.10	2	7,726	0.03%
2022/09/08	3	18.00	3	18.10	18.10	0	7,910	0.00%
2022/09/07	7	17.91	7	17.85	17.85	0	7,934	0.00%
2022/09/06	4	18.69	3	19.07	18.45	1	7,859	0.01%
2022/09/05	105	19.22	118	19.39	19.50	-13	7,643	-0.17%	大買/大賣/
2022/09/02	40	18.63	85	18.52	18.40	-45	7,185	-0.63%
2022/09/01	26	18.64	25	18.20	18.20	1	7,140	0.01%
2022/08/31	46	19.07	43	18.95	18.90	3	7,109	0.04%
2022/08/30	38	18.51	31	18.66	18.60	7	6,869	0.10%
2022/08/29	21	18.96	21	18.72	18.45	0	6,770	0.00%
2022/08/26	46	18.16	1	18.40	18.20	45	6,428	0.70%
2022/08/25	11	18.37	12	18.35	18.45	-1	6,337	-0.02%
2022/08/24	17	18.44	14	18.69	18.40	3	6,248	0.05%
2022/08/23	18.1	18.49	18	17.79	17.65	0.1	6,027	0.00%
2022/08/22	54	18.36	53	18.48	18.65	1	5,863	0.02%
2022/08/19	10	17.60	10	17.78	17.65	0	5,565	0.00%
2022/08/18	13	17.64	10	17.47	17.45	3	5,518	0.05%
2022/08/17	1	17.75	56	17.77	17.70	-55	5,437	-1.01%
2022/08/16	52	17.59	2	17.43	17.60	50	5,328	0.94%
2022/08/12	1	16.40	1	16.50	16.55	0	5,215	0.00%
2022/08/10	8	16.55	3	16.45	16.45	5	5,178	0.10%
2022/08/09	2	16.65	1	16.70	16.70	1	5,140	0.02%
2022/08/08	0	16.90	0	0.00	16.65	0	5,110	0.00%
2022/08/05	0	0.00	4	17.28	17.00	-4	5,073	-0.08%
2022/08/04	4.1	16.94	6	16.67	16.85	-2	5,060	-0.04%
2022/08/03	4	17.70	120	18.05	17.30	-116	4,982	-2.33%	大賣/鉅額交易
2022/08/02	0	0.00	3	18.07	17.95	-3	4,902	-0.06%
2022/08/01	2	19.40	0	0.00	19.00	2	4,813	0.04%
2022/07/28	4	19.25	6	19.21	19.05	-2	4,689	-0.04%
2022/07/27	30	19.58	9	19.81	19.40	21	4,539	0.46%
2022/07/26	27	20.84	23.1	20.45	20.90	3.9	4,071	0.10%
2022/07/25	88	19.75	21	19.69	19.15	67	3,350	2.00%
2022/07/22	24	18.68	17	18.51	18.85	7	2,927	0.24%
2022/07/21	2	18.08	9.1	17.94	18.00	-7.1	2,821	-0.25%
2022/07/20	10	17.75	0	0.00	17.60	10	2,801	0.36%
2022/07/19	10	17.40	6	17.31	17.25	4	2,892	0.14%
2022/07/13	3	17.32	2	17.25	17.10	1	3,393	0.03%
2022/07/12	0	0.00	1	17.20	17.30	-1	3,427	-0.03%
2022/07/07	0	0.00	4	16.65	16.75	-4	3,292	-0.12%
2022/07/06	0	0.00	3	16.05	16.35	-3	3,257	-0.09%
2022/07/05	0.1	16.05	0	0.00	15.95	0.1	3,183	0.00%
2022/07/04	3	15.90	0	0.00	15.65	3	3,177	0.09%
2022/07/01	0.1	15.75	0	0.00	15.75	0.1	3,173	0.00%
2022/06/30	19	17.19	18	17.08	17.00	1	3,141	0.03%
2022/06/29	22	17.99	23	17.75	17.80	-1	3,095	-0.03%
2022/06/28	2	17.55	1	17.60	17.25	1	3,022	0.03%
2022/06/27	13	17.99	4	18.33	17.95	9	2,980	0.30%
2022/06/24	3	17.35	3	17.75	17.80	0	2,888	0.00%
2022/06/23	12	17.48	12	17.33	17.20	0	2,969	0.00%
2022/06/22	0	0.00	2	17.25	17.65	-2	2,907	-0.07%
2022/06/21	7	16.79	5	17.00	17.00	2	2,837	0.07%
2022/06/20	13	17.34	24	17.39	16.60	-11	2,826	-0.39%
2022/06/17	9	17.08	0	0.00	16.95	9	2,632	0.34%
2022/06/16	1	16.90	2	17.23	16.60	-1	2,657	-0.04%
2022/06/13	1	16.70	0	0.00	16.70	1	2,732	0.04%
2022/05/17	0	0.00	15	15.25	15.30	-15	3,454	-0.43%
2022/05/13	1	14.95	0	0.00	14.95	1	3,484	0.03%
2022/05/06	2.1	16.60	0	0.00	16.60	2.1	3,501	0.06%
2022/04/27	5	17.15	0	0.00	17.30	5	3,481	0.14%
2022/04/26	0	0.00	118	17.81	17.65	-118	3,441	-3.43%	大賣/鉅額交易
2022/04/25	8	19.06	11	18.54	18.05	-3	3,386	-0.09%
2022/04/22	5	19.10	1	18.90	18.85	4	3,238	0.12%
2022/04/21	2	19.38	15.1	19.10	19.40	-13.1	3,139	-0.42%
2022/04/20	0	0.00	103	18.23	18.40	-103	2,888	-3.57%	大賣/鉅額交易
2022/04/19	100	17.99	5.1	17.51	17.85	94.9	2,750	3.45%
2022/04/18	3	17.50	4.2	17.18	17.05	-1.2	2,658	-0.05%
2022/04/15	6	16.58	5	16.60	16.50	1	2,592	0.04%
2022/04/13	1	16.25	0	0.00	16.25	1	2,572	0.04%
2022/04/08	5	16.82	0	0.00	17.05	5	2,528	0.20%
2022/04/01	1	16.76	0	0.00	16.75	1	2,473	0.04%
2022/03/31	0.1	17.20	0	0.00	17.00	0.1	2,446	0.00%
2022/03/30	6.1	17.29	0	0.00	17.25	6.1	2,420	0.25%
2022/03/29	1.1	17.05	1	17.45	17.50	0.1	2,394	0.00%
2022/03/28	2	17.95	1	18.40	17.00	1	2,339	0.04%
2022/03/25	8	17.83	0	0.00	17.75	8	2,186	0.37%
2022/03/24	1	17.95	0	0.00	17.95	1	2,176	0.05%
2022/03/23	17	18.33	0	0.00	18.25	17	2,168	0.78%
2022/03/18	0	0.00	10.2	18.28	18.30	-10.2	2,101	-0.49%
2022/03/17	1	17.25	0	0.00	17.25	1	2,009	0.05%
2022/03/15	6	16.90	6	16.77	16.40	0	1,920	0.00%
2022/03/14	0.1	15.95	0	0.00	16.25	0.1	1,841	0.00%
2022/03/11	0.1	16.00	0	0.00	15.90	0.1	1,839	0.00%
2022/03/10	1	16.30	0	0.00	16.30	1	1,831	0.05%
2022/03/09	0.1	16.15	0	0.00	16.00	0.1	1,844	0.01%
2022/03/08	2	16.20	0	0.00	16.00	2	1,831	0.11%
2022/03/07	0.1	16.60	0	0.00	16.20	0.1	1,811	0.01%
2022/03/04	1	16.95	0	0.00	16.95	1	1,819	0.05%
2022/03/03	2	17.05	0	0.00	17.05	2	1,829	0.11%
2022/03/01	0	0.00	1	17.05	17.00	-1	1,838	-0.05%
2022/02/24	5.1	16.45	7	16.49	15.85	-1.9	1,764	-0.11%
2022/02/23	1	16.90	41	16.95	16.80	-40	1,734	-2.31%
2022/02/22	69.1	17.09	12	16.89	16.95	57.1	1,702	3.35%
2022/02/21	84	16.98	45	16.68	17.10	39	1,488	2.62%
2022/02/18	1	15.40	3	15.55	15.55	-2	1,352	-0.15%
2022/02/17	10	15.68	64	15.72	15.65	-54	1,344	-4.02%
2022/02/16	13	15.45	0	0.00	15.50	13	1,343	0.97%
2022/02/15	38	15.46	0	0.00	15.45	38	1,345	2.82%
2022/02/11	1	15.45	1	15.25	15.25	0	1,320	0.00%
2022/02/10	0.1	15.15	0	0.00	15.00	0.1	1,300	0.01%
2022/02/08	31	15.22	52	15.10	15.00	-21	1,275	-1.65%
2022/02/07	20	14.48	0	0.00	14.55	20	1,201	1.66%
2022/01/21	2	14.20	0	0.00	14.10	2	1,140	0.18%
2022/01/14	13	14.54	0	0.00	14.40	13	1,136	1.14%
2022/01/13	0	0.00	20	14.85	14.75	-20	1,137	-1.76%
2022/01/10	0	0.00	2	15.70	15.50	-2	1,114	-0.18%
2022/01/06	0	0.00	1	15.45	15.65	-1	1,104	-0.09%
2022/01/05	1	15.60	0	0.00	15.30	1	1,097	0.09%
2021/12/23	12	15.60	0	0.00	15.60	12	1,132	1.06%
2021/12/21	0	0.00	20	15.82	15.80	-20	1,130	-1.77%
2021/12/20	0	15.95	0	0.00	15.90	0	1,131	0.00%
2021/12/17	5	16.00	5	15.80	15.80	0	1,134	0.00%
2021/12/16	0	0.00	1	16.50	16.50	-1	1,109	-0.09%
2021/12/14	20	16.25	2	16.23	15.65	18	1,087	1.66%
2021/12/10	0	0.00	10	15.55	15.45	-10	1,025	-0.97%
2021/12/09	0	0.00	10	15.55	15.60	-10	1,028	-0.97%
2021/12/07	3	15.25	4	15.31	15.30	-1	1,021	-0.10%
2021/12/06	3	15.50	3	15.50	15.50	0	1,026	0.00%
2021/12/03	11	15.49	0	0.00	15.35	11	1,044	1.05%
2021/12/02	0	0.00	1	14.90	14.80	-1	1,018	-0.10%
2021/12/01	1	14.90	0	0.00	15.00	1	1,023	0.10%
2021/11/30	0	0.00	2	15.10	14.75	-2	1,021	-0.20%
2021/11/29	3	15.02	1	14.75	15.00	2	995	0.20%
2021/11/26	0	0.00	30	14.80	14.70	-30	976	-3.07%
2021/11/24	20	14.30	20	14.15	14.25	0	928	0.00%
2021/11/23	0	0.00	10	14.70	14.60	-10	892	-1.12%
2021/11/11	0	0.00	4	15.15	15.15	-4	930	-0.43%
2021/11/09	10	15.60	0	0.00	15.60	10	928	1.08%
2021/11/08	14	15.75	0	0.00	15.75	14	927	1.51%
2021/11/05	6	15.85	0	0.00	15.70	6	936	0.64%
2021/11/03	9	15.79	1	15.95	15.90	8	942	0.85%
2021/11/02	0	0.00	1	15.75	15.75	-1	952	-0.10%
2021/11/01	6	15.97	5	15.80	15.80	1	952	0.11%
2021/10/25	2	15.65	0	0.00	15.60	2	964	0.21%
2021/10/14	0	0.00	1	15.95	15.95	-1	1,025	-0.10%
2021/10/13	1	15.85	1	16.05	15.80	0	1,033	0.00%
2021/10/08	10	16.80	0	0.00	16.80	10	1,038	0.96%
2021/10/05	1	16.10	0	0.00	16.10	1	1,106	0.09%
2021/10/04	0	0.00	30	16.50	16.50	-30	1,229	-2.44%
2021/09/07	0	0.00	3	17.25	17.30	-3	1,529	-0.20%
2021/09/06	3	17.60	0	0.00	17.40	3	1,548	0.19%
2021/09/03	10	17.63	0	0.00	17.55	10	1,552	0.64%
2021/08/31	0	0.00	6	17.20	17.30	-6	1,579	-0.38%
2021/08/25	2	17.15	0	0.00	17.25	2	1,618	0.12%
2021/08/24	20	17.09	0	0.00	17.00	20	1,626	1.23%
2021/08/20	1	17.20	0	0.00	17.20	1	1,643	0.06%
2021/08/19	25	18.36	0	0.00	17.60	25	1,639	1.53%
2021/08/18	15	18.13	4	18.80	18.80	11	1,602	0.69%
2021/08/11	0	0.00	5	18.22	18.25	-5	1,623	-0.31%
2021/08/10	3	18.70	0	0.00	18.55	3	1,643	0.18%
2021/08/09	0	0.00	3	18.85	18.75	-3	1,687	-0.18%
2021/07/29	1	18.65	0	0.00	18.80	1	2,031	0.05%
2021/07/26	8	18.89	0	0.00	18.95	8	2,139	0.37%
2021/07/22	0	0.00	4	18.80	18.85	-4	2,202	-0.18%
2021/07/21	0	0.00	3	18.83	18.80	-3	2,235	-0.13%
2021/07/20	0	0.00	1	19.60	19.20	-1	2,239	-0.04%
2021/07/19	0	0.00	15	19.13	19.10	-15	2,238	-0.67%
2021/07/14	1	19.30	0	0.00	18.90	1	2,504	0.04%
2021/07/12	0	0.00	4	20.10	19.80	-4	2,516	-0.16%
2021/07/09	27	20.87	0	0.00	20.20	27	2,511	1.08%
2021/07/08	0	0.00	6	21.55	21.55	-6	2,415	-0.25%
2021/07/07	0	0.00	1	19.50	19.60	-1	2,406	-0.04%
2021/07/02	2	18.70	10	18.62	18.65	-8	2,554	-0.31%
2021/07/01	9	19.03	0	0.00	18.80	9	2,593	0.35%
2021/06/29	3	19.05	0	0.00	18.95	3	2,726	0.11%
2021/06/24	1	19.90	0	0.00	19.55	1	3,120	0.03%
2021/06/23	1	20.20	0	0.00	20.10	1	3,246	0.03%
2021/06/22	0	0.00	5	18.95	18.90	-5	3,472	-0.14%
2021/06/21	0	0.00	18	19.07	19.00	-18	3,590	-0.50%
2021/06/17	0	0.00	5	20.10	20.20	-5	3,590	-0.14%
2021/06/16	7	19.91	5	19.70	19.75	2	3,608	0.06%
2021/06/15	5	19.90	20	19.90	19.95	-15	3,612	-0.42%
2021/06/11	0	0.00	69	20.35	20.25	-69	3,595	-1.92%
2021/06/09	3	20.45	2	20.45	20.45	1	3,590	0.03%
2021/06/08	2	21.35	0	0.00	20.95	2	3,572	0.06%
2021/06/07	5	21.01	0	0.00	20.65	5	3,571	0.14%
2021/06/04	1	21.25	1	21.00	21.00	0	3,573	0.00%
2021/06/02	5	21.55	8	21.59	21.15	-3	3,620	-0.08%
2021/06/01	2	21.70	0	0.00	21.65	2	3,612	0.06%
2021/05/31	8	21.88	0	0.00	21.75	8	3,611	0.22%
2021/05/28	8	21.89	3	21.80	21.80	5	3,598	0.14%
2021/05/27	5	21.95	1	22.20	21.65	4	3,601	0.11%
2021/05/26	3	21.50	5	21.55	21.50	-2	3,595	-0.06%
2021/05/24	0	0.00	5	21.15	21.20	-5	3,611	-0.14%
2021/05/21	5	20.90	0	0.00	20.90	5	3,642	0.14%
2021/05/20	2	21.15	4	20.69	20.60	-2	3,678	-0.05%
2021/05/19	2	20.00	0	0.00	21.50	2	3,687	0.05%
2021/05/18	5	20.00	0	0.00	20.15	5	3,670	0.14%
2021/05/17	0	0.00	15	19.88	19.15	-15	3,662	-0.41%
2021/05/14	0	0.00	1	20.70	20.80	-1	3,637	-0.03%
2021/05/12	10	23.77	1	23.95	21.55	9	3,569	0.25%
2021/05/11	1	23.70	5	23.10	23.15	-4	3,505	-0.11%
2021/05/10	5	24.13	0	0.00	24.20	5	3,485	0.14%
2021/05/07	0	0.00	4	22.65	22.65	-4	3,386	-0.12%
2021/05/06	5	20.75	0	0.00	20.60	5	3,382	0.15%
2021/05/05	1	20.95	0	0.00	20.75	1	3,361	0.03%
2021/05/04	21	21.33	7	21.37	21.40	14	3,340	0.42%
2021/05/03	2	23.05	3	22.70	22.70	-1	3,289	-0.03%
2021/04/29	4	23.24	3	23.05	23.05	1	3,298	0.03%
2021/04/28	0	0.00	1	23.75	23.75	-1	3,290	-0.03%
2021/04/27	0	0.00	15	23.95	24.15	-15	3,287	-0.46%
2021/04/23	1	23.60	2	23.60	23.60	-1	3,255	-0.03%
2021/04/22	14	24.89	1	23.70	23.70	13	3,296	0.39%
2021/04/21	3	25.35	9	25.47	25.55	-6	3,203	-0.19%
2021/04/20	12	23.99	0	0.00	23.85	12	3,072	0.39%
2021/04/19	2	23.90	1	23.90	23.75	1	3,067	0.03%
2021/04/15	1	23.90	0	0.00	23.95	1	3,033	0.03%
2021/04/14	3	23.17	5	23.91	23.50	-2	3,029	-0.07%
2021/04/13	0	0.00	9	24.28	24.00	-9	3,030	-0.30%
2021/04/12	4	24.08	12	24.06	24.00	-8	3,000	-0.27%
2021/04/09	5	23.22	16	23.49	23.45	-11	2,972	-0.37%
2021/04/08	19	22.88	6	22.73	22.60	13	2,978	0.44%
2021/04/07	5	23.70	4	23.30	23.30	1	2,946	0.03%
2021/04/06	4	23.88	4	23.70	23.70	0	2,931	0.00%
2021/04/01	4	24.39	2	23.70	23.70	2	2,934	0.07%
2021/03/31	7	25.62	1	26.50	25.30	6	2,833	0.21%
2021/03/30	0	0.00	1	25.05	24.75	-1	2,672	-0.04%
2021/03/29	46	24.91	3	23.80	25.00	43	2,579	1.67%
2021/03/26	55	24.37	16	23.90	23.60	39	2,463	1.58%
2021/03/25	28	24.07	24	23.94	24.35	4	2,326	0.17%
2021/03/24	4	21.53	13	22.68	22.80	-9	2,060	-0.44%
2021/03/22	0	0.00	10	20.65	20.70	-10	1,939	-0.52%
2021/03/19	10	20.60	0	0.00	20.40	10	1,932	0.52%
2021/03/18	5	20.60	4	20.18	20.60	1	1,926	0.05%
2021/03/12	5	20.53	0	0.00	20.45	5	1,974	0.25%
2021/03/10	0	0.00	1	20.15	20.10	-1	2,017	-0.05%
2021/03/09	1	21.10	5	20.66	20.60	-4	2,019	-0.20%
2021/02/26	0	0.00	3	20.00	19.95	-3	2,014	-0.15%
2021/02/22	0	0.00	3	20.15	20.75	-3	1,986	-0.15%
2021/02/18	0	0.00	8	18.35	18.75	-8	1,998	-0.40%
2021/02/03	0	0.00	3	17.50	17.20	-3	2,002	-0.15%
2021/02/02	3	16.80	0	0.00	16.90	3	2,011	0.15%
2021/02/01	0	0.00	5	17.20	16.55	-5	2,005	-0.25%
2021/01/28	0	0.00	2	18.35	17.90	-2	1,980	-0.10%
2021/01/26	0	0.00	2	19.00	18.75	-2	2,022	-0.10%
2021/01/25	0	0.00	3	19.10	19.15	-3	2,085	-0.14%
2021/01/22	13	18.06	0	0.00	18.50	13	2,151	0.60%
2021/01/21	3	18.50	1	18.00	18.05	2	2,210	0.09%
2021/01/20	3	18.95	0	0.00	18.80	3	2,216	0.14%
2021/01/18	0	0.00	3	20.05	20.10	-3	2,267	-0.13%
2021/01/15	4	19.55	0	0.00	19.30	4	2,369	0.17%
2021/01/14	3	20.55	0	0.00	20.45	3	2,323	0.13%
2021/01/12	3	21.15	3	21.40	21.40	0	2,421	0.00%
2021/01/11	2	21.20	0	0.00	21.10	2	2,513	0.08%
2021/01/08	2	21.10	3	21.25	21.00	-1	2,517	-0.04%
2021/01/07	2	21.60	0	0.00	21.00	2	2,510	0.08%
2021/01/06	5	22.07	0	0.00	21.35	5	2,494	0.20%
2021/01/05	10	22.20	10	22.15	22.10	0	2,472	0.00%
2021/01/04	6	22.45	0	0.00	22.35	6	2,468	0.24%
2020/12/31	3	22.85	0	0.00	22.85	3	2,473	0.12%
2020/12/30	7	23.36	6	23.62	23.50	1	2,466	0.04%
2020/12/29	0	0.00	5	23.30	23.30	-5	2,580	-0.19%
2020/12/28	0	0.00	30	22.90	23.00	-30	2,591	-1.16%
2020/12/25	0	0.00	1	22.45	22.40	-1	2,565	-0.04%
2020/12/24	0	0.00	0	22.55	22.25	0	2,557	0.00%
2020/12/23	0	0.00	2	22.75	22.45	-2	2,546	-0.08%
2020/12/22	4	22.30	12	22.43	22.80	-8	2,574	-0.31%
2020/12/17	5	22.90	3	23.02	22.90	2	2,574	0.08%
2020/12/10	0	0.00	5	23.15	23.15	-5	2,542	-0.20%
2020/12/09	0	0.00	1	22.10	22.10	-1	2,520	-0.04%
2020/12/08	0	0.00	5	22.50	22.30	-5	2,526	-0.20%
2020/12/07	2	22.10	2	22.05	22.05	0	2,524	0.00%
2020/12/04	2	22.90	1	22.45	22.45	1	2,526	0.04%
2020/12/03	4	22.91	0	0.00	22.70	4	2,552	0.16%
2020/11/24	7	22.91	0	0.00	22.55	7	2,712	0.26%
2020/11/23	3	22.90	0	0.00	22.90	3	2,733	0.11%
2020/11/20	5	23.10	0	0.00	23.10	5	2,768	0.18%
2020/11/19	5	23.10	1	23.20	23.00	4	2,814	0.14%
2020/11/18	0	0.00	1	23.60	23.40	-1	2,860	-0.03%
2020/11/17	12	23.33	0	0.00	23.35	12	3,059	0.39%
2020/11/12	0	0.00	5	22.20	22.00	-5	3,910	-0.13%
2020/11/06	5	23.20	8	23.35	23.10	-3	4,282	-0.07%
2020/11/04	0	0.00	7	23.51	23.15	-7	4,421	-0.16%
2020/11/03	5	23.85	2	23.55	23.55	3	4,494	0.07%
2020/11/02	14	24.32	2	23.80	23.80	12	4,607	0.26%
2020/10/30	2	25.20	2	25.40	24.80	0	4,710	0.00%
2020/10/29	2	25.00	9	24.62	25.10	-7	4,847	-0.14%
2020/10/28	0	0.00	2	24.10	24.20	-2	5,111	-0.04%
2020/10/26	6	24.02	5	24.41	23.85	1	5,769	0.02%
2020/10/23	7	24.66	9	24.63	24.70	-2	5,776	-0.03%
2020/10/22	4	23.24	0	0.00	23.30	4	5,724	0.07%
2020/10/20	10	23.30	0	0.00	23.80	10	5,820	0.17%
2020/10/19	0	0.00	4	24.90	24.90	-4	5,786	-0.07%
2020/10/14	0	0.00	4	22.75	22.70	-4	5,866	-0.07%
2020/10/08	4	24.06	5	24.85	23.95	-1	7,803	-0.01%
2020/10/07	5	23.60	1	23.45	23.65	4	8,400	0.05%
2020/10/06	2	25.50	6	25.47	24.35	-4	9,548	-0.04%
2020/09/30	0	0.00	2	22.00	21.85	-2	10,904	-0.02%
2020/09/25	2	21.70	1.1	22.01	21.15	0.9	11,282	0.01%
2020/09/24	1	22.10	0	0.00	21.80	1	11,315	0.01%
2020/09/22	0	0.00	5	21.55	21.55	-5	11,469	-0.04%
2020/09/15	0	0.00	19	21.95	22.10	-19	12,923	-0.15%
2020/09/10	2	21.95	0	0.00	21.80	2	14,376	0.01%
2020/09/09	5	22.12	9	21.99	21.95	-4	14,553	-0.03%
2020/09/08	7.1	22.08	12	22.30	22.50	-4.9	14,665	-0.03%
2020/09/07	0	0.00	4	21.35	21.35	-4	14,724	-0.03%
2020/09/04	1	22.30	1	22.00	21.90	0	14,866	0.00%
2020/09/03	4	21.60	3	21.65	21.55	1	15,158	0.01%
2020/09/02	4	22.35	19	22.51	22.25	-15	15,125	-0.10%
2020/09/01	6	23.02	5	22.95	22.85	1	15,191	0.01%
2020/08/31	0	0.00	1	23.90	23.35	-1	15,166	-0.01%
2020/08/28	0	0.00	1.1	23.70	23.70	-1.1	15,175	-0.01%
2020/08/27	1	23.65	6	23.55	23.55	-5	15,166	-0.03%
2020/08/26	7	23.78	5	24.02	23.90	2	15,167	0.01%
2020/08/25	8	24.31	8	24.06	23.75	0	15,162	0.00%
2020/08/24	6	24.99	28	24.79	24.65	-22	15,135	-0.15%
2020/08/21	19	24.88	24	24.75	25.05	-5	15,126	-0.03%
2020/08/20	61	25.09	41	23.85	23.95	20	14,956	0.13%
2020/08/19	11	25.04	15	24.73	25.60	-4	14,504	-0.03%
2020/08/18	25	23.66	8	23.51	23.30	17	14,259	0.12%
2020/08/17	0	0.00	2	23.48	23.30	-2	14,246	-0.01%
2020/08/14	8	23.76	10	23.81	23.75	-2	14,225	-0.01%
2020/08/13	27	24.43	23	23.62	23.55	4	14,202	0.03%
2020/08/12	45	23.96	38	24.28	24.25	7	14,262	0.05%
2020/08/11	5	24.15	15	23.85	23.35	-10	14,369	-0.07%
2020/08/10	20	23.89	35	23.99	23.90	-15	14,319	-0.10%
2020/08/07	5	24.45	6	23.54	23.55	-1	14,327	-0.01%
2020/08/06	10	24.73	7	24.82	24.10	3	14,380	0.02%
2020/08/05	19	25.11	18	25.23	25.10	1	14,281	0.01%
2020/08/04	31	25.35	9	25.20	24.70	22	14,137	0.16%
2020/08/03	54	25.92	33	25.39	25.20	21	14,005	0.15%
2020/07/31	46.1	24.60	36	25.06	25.35	10.1	13,740	0.07%
2020/07/30	8	23.84	0	0.00	23.90	8	13,198	0.06%
2020/07/27	2	22.00	1	22.00	20.85	1	13,077	0.01%
2020/07/23	1	24.50	0	0.00	24.85	1	13,010	0.01%
2020/07/22	2	25.20	0	0.00	25.20	2	13,056	0.02%
2020/07/21	5	23.50	7	25.21	22.95	-2	13,030	-0.02%
2020/07/17	6	27.95	0	0.00	27.95	6	12,923	0.05%
2020/07/16	18	33.65	21	33.34	31.05	-3	12,929	-0.02%
2020/07/15	37	33.16	14	33.58	33.75	23	12,257	0.19%
2020/07/14	27	32.65	23	32.68	31.75	4	11,147	0.04%
2020/07/13	80	37.33	42	36.24	35.25	38	10,522	0.36%
2020/07/10	35	34.03	35	35.01	35.40	0	9,340	0.00%
2020/07/09	6	31.64	29	31.54	32.20	-23	8,246	-0.28%
2020/07/08	3	28.65	11	29.29	29.30	-8	7,798	-0.10%
2020/07/07	1	26.75	8	27.26	26.65	-7	7,591	-0.09%
2020/07/06	6	26.43	4	27.03	27.35	2	7,501	0.03%
2020/07/03	1	26.75	3	26.13	26.15	-2	7,373	-0.03%
2020/07/02	4	26.46	1	26.80	26.15	3	7,292	0.04%
2020/07/01	3	26.65	1	26.75	26.55	2	7,188	0.03%
2020/06/30	2	25.48	2	25.00	24.95	0	7,078	0.00%
2020/06/29	5	25.68	4	25.63	25.60	1	7,016	0.01%
2020/06/24	15	24.52	4	24.45	24.60	11	6,931	0.16%
2020/06/23	25	27.36	33	27.24	26.90	-8	6,737	-0.12%
2020/06/22	25	28.40	12.1	29.31	27.90	12.9	6,353	0.20%
2020/06/19	122	26.08	335	25.84	27.50	-213	5,640	-3.78%	大買/大賣/鉅額交易
2020/06/18	6	25.00	5	25.00	25.00	1	4,572	0.02%
2020/06/17	5	21.98	26	22.45	22.75	-21	4,475	-0.47%
2020/06/16	26	20.73	20	20.87	20.70	6	4,189	0.14%
2020/06/15	16	20.55	3	19.93	19.85	13	4,010	0.32%
2020/06/12	4.1	18.90	0	0.00	19.00	4.1	3,923	0.10%
2020/06/11	12	20.03	43	19.86	19.40	-31	3,933	-0.79%
2020/06/10	13	20.18	17	20.48	20.70	-4	3,854	-0.10%
2020/06/09	9	19.05	7	18.90	18.85	2	3,557	0.06%
2020/06/05	21	18.32	0	0.00	18.25	21	3,568	0.59%
2020/06/04	21	18.42	5	18.30	18.30	16	3,637	0.44%
2020/06/03	5	18.09	0	0.00	18.05	5	3,869	0.13%
2020/06/02	1	18.00	71	17.57	17.80	-70	3,981	-1.76%
2020/06/01	1	18.05	0	0.00	18.00	1	3,954	0.03%
2020/05/28	1	18.65	1	19.20	18.75	0	3,922	0.00%
2020/05/27	11	19.55	3	18.80	18.60	8	3,924	0.20%
2020/05/26	64	19.52	0	0.00	19.40	64	3,902	1.64%
2020/05/25	6	19.01	17	18.91	18.80	-11	3,838	-0.29%
2020/05/22	9	18.91	0	0.00	18.70	9	3,830	0.23%
2020/05/21	9	18.78	0	0.00	18.80	9	3,816	0.24%
2020/05/20	29	18.84	23	19.00	18.70	6	3,853	0.16%
2020/05/19	6	18.78	2	19.35	19.25	4	3,822	0.10%
2020/05/18	6	18.52	1	18.30	18.80	5	3,680	0.14%
2020/05/15	1	16.90	0	0.00	17.10	1	3,361	0.03%
2020/05/14	12	17.85	13	17.65	16.75	-1	3,366	-0.03%
2020/05/13	17	17.46	13	17.65	17.60	4	3,362	0.12%
2020/05/12	2	16.60	0	0.00	16.60	2	3,288	0.06%
2020/05/08	0	0.00	4	17.20	16.35	-4	3,306	-0.12%
2020/05/07	8	16.73	3	16.90	17.10	5	3,332	0.15%
2020/05/06	9	16.21	20	16.09	15.85	-11	3,404	-0.32%
2020/05/05	5	15.40	3	15.45	15.35	2	3,561	0.06%
2020/05/04	6	15.20	3	15.05	15.00	3	4,182	0.07%
2020/04/29	0	0.00	3	14.43	14.35	-3	4,372	-0.07%
2020/04/28	0	0.00	2	14.25	14.25	-2	4,476	-0.04%
2020/04/27	4	14.65	0	0.00	14.70	4	4,633	0.09%
2020/04/23	1	13.45	0	0.00	13.40	1	4,552	0.02%
2020/04/22	1	13.10	1	13.40	13.40	0	4,553	0.00%
2020/04/21	8	13.81	138	14.11	13.50	-130	4,577	-2.84%	大賣/鉅額交易
2020/04/20	7	13.77	104	14.28	14.30	-97	4,503	-2.15%	大賣/
2020/04/17	3	13.40	0	0.00	13.00	3	4,417	0.07%
2020/04/16	16	13.30	0	0.00	13.20	16	4,383	0.36%
2020/04/15	52	13.38	0	0.00	13.15	52	4,470	1.16%
2020/04/14	62	13.44	0	0.00	13.40	62	4,457	1.39%
2020/03/31	0	0.00	10	12.00	11.35	-10	4,480	-0.22%
2020/03/26	36	8.19	0	0.00	9.45	36	4,445	0.81%
2020/03/25	2	9.09	0	0.00	9.09	2	4,431	0.05%
2020/03/24	2	10.10	6	10.45	10.10	-4	4,421	-0.09%
2020/03/23	10	10.95	0	0.00	10.95	10	4,422	0.23%
2020/03/20	27	12.32	0	0.00	12.15	27	4,418	0.61%
2020/03/18	6	13.43	13	13.38	13.25	-7	4,386	-0.16%
2020/03/17	0	0.00	10	13.20	13.20	-10	4,355	-0.23%
2020/03/16	2	14.98	0	0.00	14.65	2	4,241	0.05%
2020/03/13	0	0.00	15	16.25	16.20	-15	4,158	-0.36%
2020/03/12	19	18.35	0	0.00	18.00	19	4,131	0.46%
2020/03/11	38	20.41	2	20.38	20.00	36	4,043	0.89%
2020/03/10	21	20.53	8	20.75	20.60	13	4,061	0.32%
2020/03/09	29	22.76	34	22.70	21.85	-5	4,031	-0.12%
2020/03/06	14	21.70	36	21.90	22.10	-22	3,798	-0.58%
2020/03/04	0	0.00	10	21.03	20.95	-10	3,875	-0.26%
2020/03/03	13	21.15	7	21.30	20.80	6	3,923	0.15%
2020/03/02	11	20.29	3	20.35	20.90	8	3,956	0.20%
2020/02/27	5	21.10	0	0.00	20.50	5	3,945	0.13%
2020/02/25	13	21.44	19	21.53	21.25	-6	3,966	-0.15%
2020/02/24	13	22.12	12	22.05	22.05	1	4,015	0.02%
2020/02/21	11	22.01	2	21.95	21.95	9	4,003	0.22%
2020/02/20	1	21.05	0	0.00	21.45	1	3,977	0.03%
2020/02/19	1	20.85	0	0.00	20.90	1	3,964	0.03%
2020/02/18	0	0.00	5	21.15	20.85	-5	3,966	-0.13%
2020/02/17	13	21.30	4	21.28	21.15	9	4,025	0.22%
2020/02/14	16	21.02	9	21.02	20.80	7	4,005	0.17%
2020/02/13	23	21.79	18	21.79	21.50	5	3,985	0.13%
2020/02/12	1	22.10	1	22.60	22.25	0	3,948	0.00%
2020/02/11	5	22.35	1	22.15	22.15	4	3,925	0.10%
2020/02/10	10	22.33	2	22.80	22.45	8	4,047	0.20%
2020/02/07	28	23.14	6	23.25	23.05	22	3,982	0.55%
2020/02/06	6	23.03	18.1	22.94	22.45	-12.1	3,923	-0.31%
2020/02/05	10	24.30	35	24.06	24.00	-25	3,849	-0.65%
2020/02/04	16	22.02	18	21.76	22.30	-2	3,250	-0.06%
2020/02/03	7	22.06	8	21.89	21.75	-1	3,116	-0.03%
2020/01/31	11	21.59	13	21.98	21.55	-2	3,014	-0.07%
2020/01/30	30	22.03	5	21.96	22.25	25	2,933	0.85%
2020/01/20	5	20.02	6	19.93	20.25	-1	2,744	-0.04%
2020/01/17	3	19.40	4	19.43	19.40	-1	2,695	-0.04%
2020/01/16	5	19.55	5	19.50	19.50	0	2,687	0.00%
2020/01/15	4	19.88	18	19.64	19.60	-14	2,675	-0.52%
2020/01/14	6	18.75	5	18.80	18.80	1	2,629	0.04%
2020/01/13	8	19.05	0	0.00	18.75	8	2,632	0.30%
2020/01/10	3	19.05	3	18.70	18.80	0	2,616	0.00%
2020/01/09	32	18.76	5	18.83	18.80	27	2,617	1.03%
2020/01/08	0	0.00	7	18.40	18.20	-7	2,513	-0.28%
2020/01/06	1	18.80	0	0.00	18.80	1	2,507	0.04%
2020/01/02	1	18.90	0	0.00	18.90	1	2,484	0.04%
2019/12/31	1	18.40	1	18.40	18.40	0	2,459	0.00%
2019/12/26	6	18.49	0	0.00	18.45	6	2,446	0.25%
2019/12/24	0	0.00	1	18.55	18.55	-1	2,446	-0.04%
2019/12/23	0.1	18.70	2	18.55	18.55	-1.9	2,451	-0.08%
2019/12/20	2	18.80	0	0.00	18.80	2	2,453	0.08%
2019/12/18	5	18.10	5	18.15	18.15	0	2,499	0.00%
2019/12/17	3	18.55	3	18.50	18.50	0	2,482	0.00%
2019/12/12	1	18.85	0	0.00	18.75	1	2,458	0.04%
2019/12/10	2	19.25	0	0.00	19.30	2	2,424	0.08%
2019/12/09	0	0.00	0.1	19.30	19.05	-0.1	2,411	0.00%
2019/12/06	2	19.15	0	0.00	19.25	2	2,400	0.08%
2019/12/05	3	19.50	0	0.00	19.30	3	2,450	0.12%
2019/12/04	4	19.93	2	19.80	19.70	2	2,392	0.08%
2019/12/03	1	20.30	1	20.00	20.00	0	2,334	0.00%
2019/12/02	6	20.94	5	20.30	20.10	1	2,293	0.04%
2019/11/29	3	21.23	6	21.67	21.35	-3	2,225	-0.13%
2019/11/28	1	19.80	1	20.95	20.50	0	2,108	0.00%
2019/11/27	6	20.53	6	20.15	20.15	0	2,044	0.00%
2019/11/26	7	21.49	0	0.00	21.00	7	1,968	0.36%
2019/11/25	1	21.75	0	0.00	21.75	1	1,919	0.05%
2019/11/22	4	22.35	1	22.30	22.05	3	1,884	0.16%
2019/11/21	29	21.92	47	22.03	22.10	-18	1,828	-0.98%
2019/11/20	12	21.37	0	0.00	21.30	12	1,739	0.69%
2019/11/19	8	21.13	1	21.10	21.10	7	1,739	0.40%
2019/11/18	13	21.64	0	0.00	21.55	13	1,686	0.77%
2019/11/15	1	21.60	0	0.00	21.70	1	1,669	0.06%
2019/11/14	9	22.38	9	21.86	21.80	0	1,648	0.00%
2019/11/12	10	21.74	0	0.00	21.70	10	1,567	0.64%
2019/11/11	0	0.00	2	22.40	22.10	-2	1,531	-0.13%
2019/11/08	11	22.06	1	22.05	22.25	10	1,493	0.67%
2019/11/07	47	22.85	37	22.58	22.10	10	1,465	0.68%
2019/11/06	3	21.83	12	21.69	21.95	-9	1,289	-0.69%
2019/11/05	12	22.27	11	22.00	22.25	1	1,238	0.08%
2019/11/04	4.1	22.10	13	21.91	22.25	-8.9	1,123	-0.79%
2019/11/01	10	20.65	7	18.99	20.60	3	960	0.31%
2019/10/31	0	0.00	3	18.90	18.90	-3	887	-0.34%
2019/10/30	0	0.00	6	18.83	18.75	-6	869	-0.69%
2019/10/29	4	19.00	0	0.00	18.35	4	845	0.47%
2019/10/24	1	17.70	0	0.00	17.80	1	770	0.13%
2019/10/08	1.1	17.41	0	0.00	17.40	1.1	708	0.15%
2019/10/07	0	0.00	1	17.65	17.45	-1	710	-0.14%
2019/10/04	0	0.00	1	17.35	17.50	-1	707	-0.14%
2019/10/03	0	0.00	2	17.30	17.30	-2	710	-0.28%
2019/09/27	0	0.00	1	17.30	17.30	-1	750	-0.13%
2019/09/26	1	17.85	0	0.00	17.85	1	742	0.13%
2019/09/23	3	17.92	0	0.00	18.10	3	748	0.40%
2019/09/10	0	0.00	2	17.50	17.50	-2	724	-0.28%
2019/09/09	2	17.80	2	17.25	17.65	0	715	0.00%
2019/08/22	5	17.40	0	0.00	17.45	5	619	0.81%
2019/08/08	1	16.40	0	0.00	16.30	1	560	0.18%
2019/08/06	1	16.30	0	0.00	16.20	1	576	0.17%
2019/07/31	2	17.05	0	0.00	17.00	2	589	0.34%
2019/07/30	4	17.00	0	0.00	16.95	4	590	0.68%
2019/07/29	0	0.00	6	17.10	17.10	-6	592	-1.01%
2019/07/22	1	17.50	0	0.00	17.50	1	614	0.16%
2019/07/09	3	17.60	0	0.00	17.50	3	746	0.40%
2019/07/05	0	0.00	17	17.86	17.80	-17	792	-2.15%
2019/07/04	2	17.30	0	0.00	17.35	2	871	0.23%
2019/07/02	5	17.50	0	0.00	17.50	5	889	0.56%
2019/07/01	0	0.00	18	17.45	17.45	-18	879	-2.05%
2019/06/28	27	17.29	0	0.00	17.15	27	869	3.10%
2019/06/27	0	0.00	8	17.08	17.15	-8	873	-0.92%
2019/06/25	6	17.05	0	0.00	17.05	6	893	0.67%
2019/06/20	0	0.00	1	16.45	16.50	-1	872	-0.11%
2019/06/11	0	0.00	16	16.60	16.65	-16	940	-1.70%
2019/06/10	22	16.60	0	0.00	16.80	22	936	2.35%
2019/06/04	0	0.00	5	16.25	16.35	-5	935	-0.53%
2019/05/29	2	16.55	0	0.00	16.40	2	939	0.21%
2019/05/22	0	0.00	7	15.85	15.80	-7	930	-0.75%
2019/05/21	15	15.70	0	0.00	15.90	15	935	1.60%
2019/05/20	3	16.13	4	15.65	15.55	-1	932	-0.11%
2019/05/17	1	16.05	0	0.00	16.05	1	926	0.11%
2019/05/16	1	16.20	0	0.00	16.05	1	961	0.10%
2019/05/15	2	16.43	0	0.00	16.40	2	963	0.21%
2019/05/14	2	16.15	0	0.00	16.15	2	954	0.21%
2019/05/09	2	17.00	0	0.00	16.95	2	937	0.21%
2019/04/29	2	17.70	0	0.00	17.65	2	916	0.22%
2019/04/26	2	18.00	0	0.00	17.95	2	907	0.22%
2019/04/24	3	18.52	3	18.60	18.15	0	895	0.00%
2019/04/18	0	0.00	3	18.15	18.05	-3	814	-0.37%
2019/04/12	2	18.25	0	0.00	18.15	2	783	0.26%
2019/04/11	4	18.03	5	18.02	18.20	-1	763	-0.13%
2019/04/10	10	18.38	9	18.51	18.20	1	733	0.14%
2019/04/09	2	17.75	0	0.00	17.75	2	620	0.32%
2019/04/03	2	17.25	0	0.00	17.25	2	591	0.34%
2019/04/01	2	17.20	0	0.00	17.20	2	593	0.34%
2019/03/29	0	0.00	1	17.45	17.55	-1	580	-0.17%
2019/03/28	3	17.57	0	0.00	17.50	3	578	0.52%
2019/03/25	2	17.40	0	0.00	17.45	2	573	0.35%
2019/03/21	2	17.75	0	0.00	17.80	2	596	0.34%
2019/03/20	2	17.45	0	0.00	17.45	2	607	0.33%
2019/03/19	4	17.45	0	0.00	17.45	4	608	0.66%
2019/03/18	0	0.00	5	17.40	17.35	-5	586	-0.85%
2019/03/15	5	17.40	0	0.00	17.40	5	589	0.85%
2019/03/14	0	0.00	4	17.10	17.10	-4	592	-0.67%
2019/03/11	4	16.98	0	0.00	16.95	4	642	0.62%
2019/03/08	5	17.10	0	0.00	17.10	5	668	0.75%
2019/02/21	0	0.00	4	17.40	17.40	-4	746	-0.54%
2019/02/20	4	17.68	0	0.00	17.45	4	747	0.53%
2019/02/19	1	18.10	0	0.00	17.80	1	744	0.13%
2019/02/15	10	18.42	9	18.06	17.80	1	732	0.14%
2019/02/12	1	17.40	0	0.00	17.50	1	684	0.15%
2019/01/25	0	0.00	2	17.35	17.30	-2	740	-0.27%
2019/01/23	8	17.17	0	0.00	17.25	8	749	1.07%
2019/01/14	0	0.00	1	17.85	17.80	-1	792	-0.13%
2019/01/11	1	17.90	1	17.90	17.75	0	800	0.00%
2019/01/09	5	17.90	1	17.90	17.80	4	902	0.44%
2019/01/08	1	17.70	0	0.00	17.90	1	900	0.11%
2019/01/04	0	0.00	1	17.40	17.35	-1	912	-0.11%
2019/01/03	1	17.25	0	0.00	17.20	1	917	0.11%
2018/12/20	0	0.00	4	17.10	17.15	-4	972	-0.41%
2018/12/18	0	0.00	2	17.70	17.65	-2	956	-0.21%
2018/12/17	2	18.15	9	18.21	18.15	-7	948	-0.74%
2018/12/14	1	18.30	3	18.35	18.30	-2	954	-0.21%
2018/12/13	10	17.79	0	0.00	17.80	10	930	1.08%
2018/12/12	2	17.05	0	0.00	17.10	2	902	0.22%
2018/12/05	0	0.00	8	17.31	17.30	-8	889	-0.90%
2018/11/30	2	16.65	6	16.70	16.75	-4	834	-0.48%
2018/11/29	10	16.54	8	16.70	16.60	2	823	0.24%
2018/11/28	0	0.00	20	16.20	16.35	-20	788	-2.54%
2018/11/08	1	17.05	1	16.80	16.75	0	738	0.00%
2018/11/05	0	0.00	10	16.70	16.75	-10	719	-1.39%
2018/11/01	5	16.10	0	0.00	16.05	5	696	0.72%
2018/10/31	0	0.00	1	16.15	16.10	-1	692	-0.14%
2018/10/30	3	15.92	0	0.00	15.85	3	691	0.43%
2018/10/29	5	16.25	0	0.00	16.00	5	687	0.73%
2018/10/26	2	16.25	3	16.40	16.20	-1	684	-0.15%
2018/10/25	4	16.55	0	0.00	16.40	4	697	0.57%
2018/10/24	1	17.20	0	0.00	17.20	1	697	0.14%
2018/10/23	2	17.60	1	17.35	17.35	1	700	0.14%
2018/10/19	17	17.79	0	0.00	17.70	17	745	2.28%
2018/10/18	5	18.35	25	18.54	18.20	-20	728	-2.75%
2018/10/17	0	0.00	2	18.15	18.15	-2	651	-0.31%
2018/10/15	2	16.65	0	0.00	16.50	2	636	0.31%
2018/10/12	0	0.00	4	16.63	16.55	-4	630	-0.63%
2018/10/11	4	17.43	0	0.00	17.35	4	619	0.65%
2018/10/09	4	19.43	4	19.18	19.25	0	604	0.00%
2018/10/05	2	20.00	0	0.00	20.00	2	602	0.33%
2018/10/04	2	20.20	0	0.00	20.25	2	639	0.31%
2018/10/03	1	20.50	0	0.00	20.30	1	656	0.15%
2018/10/02	2	20.60	1	20.70	20.70	1	661	0.15%
2018/10/01	11	20.96	0	0.00	20.90	11	677	1.62%
2018/09/21	2	20.15	2	20.33	20.15	0	681	0.00%
2018/09/20	2	20.38	0	0.00	20.20	2	681	0.29%
2018/09/13	0	0.00	4	20.40	20.15	-4	683	-0.59%
2018/09/12	6	20.56	16	20.31	20.35	-10	689	-1.45%
2018/09/11	4	19.40	0	0.00	19.40	4	666	0.60%
2018/09/10	2	19.70	0	0.00	19.45	2	666	0.30%
2018/09/07	1	19.85	0	0.00	19.65	1	664	0.15%
2018/09/06	1	20.00	0	0.00	19.95	1	662	0.15%
2018/09/05	1	20.00	0	0.00	19.90	1	671	0.15%
2018/08/29	3	19.90	0	0.00	19.85	3	715	0.42%
2018/08/23	1	19.95	0	0.00	19.95	1	760	0.13%
2018/08/21	0	0.00	1	20.10	19.90	-1	775	-0.13%
2018/08/20	0	0.00	1	19.90	19.75	-1	797	-0.13%
2018/08/15	7	19.99	2	20.00	19.95	5	813	0.61%
2018/08/14	4	20.05	0	0.00	20.10	4	823	0.49%
2018/08/13	1	20.25	0	0.00	20.20	1	829	0.12%
2018/08/10	3	21.07	3	20.95	20.85	0	827	0.00%
2018/08/09	2	21.05	0	0.00	20.90	2	836	0.24%
2018/08/08	0	0.00	3	21.40	21.25	-3	851	-0.35%
2018/08/06	2	21.65	2	21.50	21.65	0	888	0.00%
2018/08/03	2	21.35	0	0.00	21.50	2	893	0.22%
2018/08/02	4	21.58	0	0.00	21.55	4	905	0.44%
2018/07/31	0	0.00	2	21.85	21.95	-2	917	-0.22%
2018/07/30	0	0.00	1	21.70	21.75	-1	918	-0.11%
2018/07/27	2	21.85	0	0.00	21.75	2	938	0.21%
2018/07/26	1	21.20	3	20.93	21.10	-2	946	-0.21%
2018/07/19	1	20.75	0	0.00	20.70	1	1,506	0.07%
2018/07/17	0	0.00	5	21.00	21.00	-5	1,564	-0.32%
2018/07/16	1	21.35	0	0.00	21.25	1	1,594	0.06%
2018/07/13	0	0.00	14	21.22	21.15	-14	1,594	-0.88%
2018/07/12	6	21.18	10	21.54	21.25	-4	1,591	-0.25%
2018/07/09	4	19.85	0	0.00	19.80	4	1,546	0.26%
2018/07/06	5	20.26	0	0.00	20.20	5	1,532	0.33%
2018/07/05	5	20.79	0	0.00	20.50	5	1,532	0.33%
2018/06/29	7	21.35	0	0.00	21.35	7	1,545	0.45%
2018/06/28	0	0.00	17	21.30	21.25	-17	1,548	-1.10%
2018/06/27	2	21.50	0	0.00	21.50	2	1,560	0.13%
2018/06/15	2	21.95	0	0.00	22.20	2	1,601	0.12%
2018/06/12	1	22.65	7	22.68	22.45	-6	1,601	-0.37%
2018/06/11	0	0.00	10	21.98	21.90	-10	1,584	-0.63%
2018/06/07	37	22.68	37	22.27	22.05	0	1,583	0.00%
2018/06/06	0	0.00	6	22.55	22.45	-6	1,577	-0.38%
2018/06/01	0	0.00	1	22.65	22.55	-1	1,673	-0.06%
2018/05/31	0	0.00	7	22.15	22.65	-7	1,676	-0.42%
2018/05/30	1	21.80	0	0.00	21.70	1	1,670	0.06%
2018/05/28	3	22.15	0	0.00	22.20	3	1,676	0.18%
2018/05/25	0	0.00	1	22.55	22.55	-1	1,670	-0.06%
2018/05/22	3	22.72	3	22.65	22.70	0	1,713	0.00%
2018/05/21	1	23.00	0	0.00	22.85	1	1,727	0.06%
2018/05/17	3	23.27	0	0.00	23.05	3	1,884	0.16%
2018/05/16	2	23.45	0	0.00	23.40	2	1,963	0.10%
2018/05/15	2	23.55	1	23.50	23.40	1	1,963	0.05%
2018/05/11	0	0.00	2	23.20	23.20	-2	1,982	-0.10%
2018/05/09	1	23.45	0	0.00	23.25	1	1,983	0.05%
2018/05/08	2	23.95	0	0.00	23.75	2	1,982	0.10%
2018/05/04	2	23.75	0	0.00	23.85	2	2,038	0.10%
2018/05/03	0	0.00	41	24.40	24.15	-41	2,030	-2.02%
2018/05/02	47	24.79	2	24.90	25.15	45	2,009	2.24%
2018/04/30	0	0.00	2	24.05	23.80	-2	1,955	-0.10%
2018/04/27	5	24.69	3	24.60	24.05	2	2,050	0.10%
2018/04/26	14	25.73	10	25.24	24.80	4	2,069	0.19%
2018/04/23	3	23.70	10	23.70	23.60	-7	1,652	-0.42%
2018/04/20	2	23.40	9	23.48	23.10	-7	1,626	-0.43%
2018/04/19	0	0.00	2	22.95	22.90	-2	1,598	-0.13%
2018/04/16	2	22.90	0	0.00	22.75	2	1,589	0.13%
2018/04/13	0	0.00	1	23.30	23.05	-1	1,589	-0.06%
2018/04/12	2	23.40	0	0.00	23.25	2	1,581	0.13%
2018/03/31	0	0.00	13	23.95	23.75	-13	1,521	-0.85%
2018/03/30	0	0.00	14	23.85	23.85	-14	1,516	-0.92%
2018/03/29	27	24.26	27	24.69	24.20	0	1,501	0.00%
2018/03/28	0	0.00	23	23.80	23.65	-23	1,469	-1.57%
2018/03/26	1	23.65	0	0.00	23.65	1	1,461	0.07%
2018/03/23	0	0.00	12	22.82	22.80	-12	1,450	-0.83%
2018/03/22	1	23.60	0	0.00	23.15	1	1,444	0.07%
2018/03/20	3	23.45	0	0.00	23.60	3	1,429	0.21%
2018/03/19	24	23.38	0	0.00	23.35	24	1,429	1.68%
2018/03/16	35	23.69	6	23.70	23.50	29	1,424	2.04%
2018/03/09	3	23.62	37	23.80	23.45	-34	1,447	-2.35%
2018/03/08	0	0.00	34	25.02	24.95	-34	1,392	-2.44%
2018/03/07	5	25.50	0	0.00	25.20	5	1,371	0.36%
2018/03/06	3	24.70	1	24.75	24.70	2	1,341	0.15%
2018/03/05	2	24.98	0	0.00	24.65	2	1,345	0.15%
2018/03/02	6	24.74	0	0.00	24.95	6	1,340	0.45%
2018/03/01	7	24.90	0	0.00	24.85	7	1,341	0.52%
2018/02/27	1	24.90	0	0.00	24.90	1	1,329	0.08%
2018/02/26	4	24.80	8	24.71	25.00	-4	1,315	-0.30%
2018/02/23	1	25.20	41	24.83	24.65	-40	1,306	-3.06%
2018/02/22	0	0.00	2	25.35	25.10	-2	1,284	-0.16%
2018/02/21	2	25.30	13	24.81	25.00	-11	1,261	-0.87%
2018/02/12	9	25.47	5	25.68	24.95	4	1,243	0.32%
2018/02/09	82	25.07	6	25.15	25.35	76	1,192	6.38%
2018/02/08	11	24.25	6	24.62	25.15	5	1,084	0.46%
2018/02/07	2	22.90	14	22.90	22.90	-12	999	-1.20%
2018/02/06	14	23.37	0	0.00	22.95	14	986	1.42%
2018/02/05	20	23.16	2	23.15	23.20	18	950	1.89%
2018/02/02	1	23.10	20	23.10	23.05	-19	939	-2.02%
2018/02/01	0	0.00	29	23.61	23.30	-29	943	-3.07%
2018/01/31	0	0.00	11	23.62	23.70	-11	945	-1.16%
2018/01/30	21	24.29	2	24.65	23.80	19	970	1.96%
2018/01/29	19	24.60	12	24.70	24.75	7	961	0.73%
2018/01/26	1	23.35	0	0.00	23.25	1	914	0.11%
2018/01/25	10	23.00	10	23.65	23.00	0	903	0.00%
2018/01/24	11	24.02	0	0.00	24.05	11	877	1.25%
2018/01/23	41	24.65	26	24.45	24.25	15	837	1.79%
2018/01/22	9	22.98	0	0.00	23.15	9	709	1.27%
2018/01/18	0	0.00	10	21.25	21.10	-10	621	-1.61%
2018/01/17	3	21.05	0	0.00	21.05	3	624	0.48%
2018/01/11	12	21.07	7	21.20	21.00	5	614	0.81%
2018/01/10	1	21.45	0	0.00	21.40	1	608	0.16%
2018/01/09	5	21.35	0	0.00	21.35	5	608	0.82%
2018/01/05	0	0.00	13	21.71	21.65	-13	608	-2.14%
2018/01/02	1	21.65	0	0.00	21.70	1	618	0.16%