太景*-KY (4157)-兆豐-高雄券商分點個股進出

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

太景*-KY

(4157)

可現股當沖

股價
15.15
漲跌
▼0.20
漲幅
-1.30%
成交量
1,665張
產業
上櫃生技醫療類股
263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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/05/02	2	15.15	2	15.30	15.15	0	2,447	0.00%
2024/04/30	3	15.43	1	15.35	15.35	2	2,429	0.08%
2024/04/29	2	15.33	4	15.36	15.65	-2	2,407	-0.08%
2024/04/26	1	15.40	2	15.45	15.40	-1	2,370	-0.04%
2024/04/23	5	15.59	0	0.00	15.50	5	2,295	0.22%
2024/04/22	4	16.58	2	15.78	15.60	2	2,247	0.09%
2024/04/19	7	16.83	16	16.83	16.45	-9	2,041	-0.44%
2024/04/18	12	15.71	0	0.00	15.75	12	1,621	0.74%
2024/04/17	0	0.00	0.1	14.40	14.35	-0.1	1,451	0.00%
2024/04/15	0	0.00	0.2	14.75	14.65	-0.2	1,418	-0.01%
2024/03/28	0	0.00	3	15.60	15.45	-3	1,349	-0.22%
2024/03/13	3	14.50	0	0.00	14.50	3	1,259	0.24%
2024/03/07	1	14.50	0	0.00	14.75	1	1,492	0.07%
2024/03/05	0	0.00	1	14.90	14.80	-1	1,577	-0.06%
2024/03/04	1	14.85	0	0.00	14.85	1	1,630	0.06%
2024/03/01	1	15.05	0	0.00	15.20	1	1,762	0.06%
2024/02/22	0	0.00	3	15.53	15.25	-3	1,864	-0.16%
2024/02/15	1	15.20	0	0.00	15.10	1	1,783	0.06%
2024/01/29	0	0.00	12	15.04	15.00	-12	2,025	-0.59%
2024/01/24	0	0.00	0.2	15.00	14.95	-0.2	2,017	-0.01%
2024/01/22	1	14.90	0	0.00	14.80	1	2,027	0.05%
2024/01/08	0	0.00	10	15.50	15.40	-10	2,051	-0.49%
2024/01/02	0	0.00	33	15.10	15.05	-33	1,994	-1.65%
2023/12/22	0	0.00	10	15.30	15.35	-10	1,964	-0.51%
2023/12/20	0	0.00	1	15.50	15.50	-1	1,964	-0.05%
2023/12/19	1	15.60	3	15.50	15.45	-2	1,947	-0.10%
2023/12/18	1	15.50	0	0.00	15.30	1	1,924	0.05%
2023/12/14	0	0.00	2	15.38	15.25	-2	1,910	-0.10%
2023/12/13	0	0.00	9	15.35	15.30	-9	1,917	-0.47%
2023/12/12	0	0.00	1	15.25	15.25	-1	1,920	-0.05%
2023/12/11	1	15.40	0	0.00	15.40	1	1,904	0.05%
2023/12/08	2	15.60	3	15.80	15.55	-1	1,892	-0.05%
2023/12/07	4	15.91	0	0.00	15.65	4	1,873	0.21%
2023/12/06	1	16.10	0	0.00	16.10	1	1,831	0.05%
2023/12/05	3	16.23	5	16.38	16.00	-2	1,803	-0.11%
2023/12/04	8	16.81	1	16.70	16.85	7	1,707	0.41%
2023/12/01	0	0.00	5	16.50	16.05	-5	1,527	-0.33%
2023/11/29	1	15.95	2	15.95	15.90	-1	1,399	-0.07%
2023/11/28	3	15.67	0	0.00	15.75	3	1,341	0.22%
2023/11/27	2	16.20	2	16.15	16.20	0	1,187	0.00%
2023/11/14	0.1	14.85	0	0.00	14.70	0.1	1,083	0.01%
2023/11/10	0.1	15.20	0	0.00	15.15	0.1	1,076	0.01%
2023/11/08	1.1	15.75	1	15.60	15.55	0.1	1,065	0.01%
2023/11/07	1	15.80	0	0.00	15.65	1	1,046	0.10%
2023/11/03	0.1	15.10	20	14.90	14.85	-19.9	891	-2.24%
2023/10/23	0.1	14.40	0	0.00	14.20	0.1	925	0.01%
2023/10/18	0	14.25	0	0.00	14.15	0	984	0.00%
2023/09/28	3	14.57	0	0.00	14.45	3	1,389	0.22%
2023/09/26	0.1	14.70	0	0.00	14.45	0.1	1,599	0.01%
2023/09/25	3	14.80	0	0.00	14.70	3	1,686	0.18%
2023/09/22	0.1	14.90	0	0.00	14.80	0.1	1,932	0.00%
2023/09/21	0	0.00	1	14.80	14.70	-1	2,340	-0.04%
2023/09/20	0.1	15.00	0	0.00	14.80	0.1	2,527	0.00%
2023/09/11	0.1	15.05	0	0.00	14.90	0.1	2,647	0.00%
2023/09/06	0.1	15.30	0	0.00	15.25	0.1	2,908	0.00%
2023/09/05	0.1	15.35	0	0.00	15.20	0.1	3,015	0.00%
2023/09/01	0.1	15.40	0	0.00	15.40	0.1	3,012	0.00%
2023/08/25	0.1	14.95	0	0.00	14.85	0.1	3,004	0.00%
2023/08/24	10	14.80	0	0.00	14.90	10	3,007	0.33%
2023/08/21	0.1	15.25	0	0.00	15.20	0.1	2,998	0.00%
2023/08/18	4	15.00	0	0.00	15.00	4	2,993	0.13%
2023/08/16	2	15.00	0	0.00	15.00	2	2,994	0.07%
2023/08/14	0.1	14.88	0	0.00	14.90	0.1	2,985	0.00%
2023/08/10	3	15.20	4	15.13	15.00	-1	2,960	-0.03%
2023/08/09	7	15.45	0	0.00	15.40	7	2,943	0.24%
2023/08/07	1	15.70	0	0.00	15.65	1	2,963	0.03%
2023/08/04	0.2	15.45	0	0.00	15.50	0.2	2,945	0.01%
2023/08/02	3	15.40	0	0.00	15.35	3	2,954	0.10%
2023/08/01	0	0.00	10	15.48	15.50	-10	2,945	-0.34%
2023/07/31	0	15.65	11	15.45	15.40	-11	2,958	-0.37%
2023/07/27	0.1	15.70	0	0.00	15.55	0.1	2,944	0.00%
2023/07/26	0.2	15.63	0	0.00	15.45	0.2	2,945	0.01%
2023/07/25	0	0.00	5	15.85	15.65	-5	2,929	-0.17%
2023/07/24	0.1	15.83	0	0.00	15.65	0.1	2,904	0.00%
2023/07/21	0.1	16.20	0	0.00	16.05	0.1	2,894	0.00%
2023/07/20	0.1	16.15	0	0.00	16.00	0.1	2,888	0.00%
2023/07/19	0	0.00	3	16.35	16.10	-3	2,892	-0.10%
2023/07/18	0.1	15.98	0	0.00	15.75	0.1	2,876	0.00%
2023/07/17	12	16.30	0	0.00	16.45	12	2,862	0.42%
2023/07/14	0	0.00	12	15.98	16.00	-12	2,873	-0.42%
2023/07/13	2.1	15.87	0	0.00	15.70	2.1	2,854	0.07%
2023/07/12	1.1	16.11	0	0.00	16.05	1.1	2,821	0.04%
2023/07/11	4	16.70	0	0.00	16.50	4	2,776	0.14%
2023/07/10	2	16.73	3	16.68	16.70	-1	2,748	-0.04%
2023/07/06	3	17.20	0	0.00	16.90	3	2,689	0.11%
2023/07/05	10	17.10	0	0.00	17.00	10	2,640	0.38%
2023/07/04	12.3	17.34	0	0.00	17.05	12.3	2,588	0.48%
2023/07/03	16	18.03	0	0.00	18.00	16	2,442	0.66%
2023/06/30	14.2	18.52	13	17.93	17.85	1.2	2,337	0.05%
2023/06/29	34	18.03	72	18.20	18.10	-38	2,097	-1.81%
2023/06/28	3	16.82	9	16.96	17.20	-6	1,702	-0.35%
2023/06/27	0.1	16.15	0	0.00	16.05	0.1	1,523	0.00%
2023/06/26	0	0.00	1	15.80	15.60	-1	1,503	-0.07%
2023/06/21	0	15.75	0	0.00	15.65	0	1,502	0.00%
2023/06/15	0.1	15.63	0	0.00	15.65	0.1	1,696	0.00%
2023/06/14	0.1	15.82	0	0.00	15.60	0.1	1,685	0.01%
2023/06/13	0	0.00	2	15.88	15.90	-2	1,684	-0.12%
2023/06/12	1	16.10	0	0.00	16.00	1	1,633	0.06%
2023/06/09	6	15.43	0	0.00	15.35	6	1,457	0.41%
2023/06/06	2	14.85	0	0.00	14.80	2	1,397	0.14%
2023/06/01	0	14.95	0	0.00	15.00	0	1,413	0.00%
2023/05/31	0.1	14.90	0	0.00	15.00	0.1	1,406	0.01%
2023/05/30	0.1	14.86	0	0.00	14.70	0.1	1,385	0.01%
2023/05/26	0.1	15.03	0	0.00	14.85	0.1	1,405	0.01%
2023/05/25	0.1	15.20	0	0.00	15.00	0.1	1,407	0.00%
2023/05/23	0	15.30	0	0.00	15.25	0	1,413	0.00%
2023/05/22	0.1	15.06	0	0.00	15.20	0.1	1,418	0.01%
2023/05/19	0.1	15.00	0	0.00	14.90	0.1	1,416	0.00%
2023/05/15	0.1	15.00	0	0.00	15.05	0.1	1,438	0.00%
2023/05/12	0.1	15.15	0	0.00	15.05	0.1	1,449	0.00%
2023/05/11	0.1	15.04	0	0.00	14.90	0.1	1,487	0.00%
2023/05/10	0	0.00	6	15.30	15.30	-6	1,483	-0.40%
2023/05/09	0.1	15.28	0	0.00	15.35	0.1	1,489	0.00%
2023/05/08	0	15.55	4	15.40	15.40	-4	1,495	-0.27%
2023/04/28	0	0.00	3	15.40	15.40	-3	1,506	-0.20%
2023/04/27	0	15.00	0	0.00	15.00	0	1,500	0.00%
2023/04/26	5.1	14.88	0	0.00	15.00	5.1	1,506	0.34%
2023/04/25	3.1	15.20	1	15.15	15.10	2.1	1,497	0.14%
2023/04/21	2	15.00	0	0.00	15.00	2	1,484	0.14%
2023/04/20	0	0.00	4	15.60	15.35	-4	1,474	-0.27%
2023/04/18	0	0.00	4	15.60	15.50	-4	1,418	-0.28%
2023/04/17	0	0.00	3	15.50	15.50	-3	1,419	-0.21%
2023/04/11	2	15.10	0	0.00	15.25	2	1,450	0.14%
2023/04/06	0	0.00	0	15.20	15.00	0	1,552	0.00%
2023/03/30	0.1	15.16	0	0.00	15.00	0.1	1,628	0.01%
2023/03/29	0.3	15.24	0	0.00	15.05	0.3	1,653	0.02%
2023/03/28	0.1	15.36	0	0.00	15.20	0.1	1,711	0.01%
2023/03/27	2.1	15.56	0	0.00	15.50	2.1	1,849	0.11%
2023/03/24	0.1	15.53	0	0.00	15.65	0.1	1,998	0.01%
2023/03/22	0.2	15.45	0	0.00	15.45	0.2	2,504	0.01%
2023/03/21	2	15.65	0	0.00	15.90	2	2,738	0.07%
2023/03/20	0	14.60	0	0.00	14.65	0	2,732	0.00%
2023/03/17	0.1	14.30	3	14.25	14.25	-2.9	2,728	-0.11%
2023/03/16	2.3	14.24	0	0.00	14.00	2.3	2,729	0.08%
2023/03/15	0.2	14.61	0	0.00	14.40	0.2	2,719	0.01%
2023/03/14	0.2	14.67	0	0.00	14.55	0.2	2,726	0.01%
2023/03/13	0.4	14.83	5	14.65	14.60	-4.7	2,737	-0.17%
2023/03/10	0.2	15.12	0	0.00	14.90	0.2	2,732	0.01%
2023/03/09	0.2	15.37	2	15.25	15.25	-1.8	2,726	-0.07%
2023/03/08	0.1	15.59	0	0.00	15.45	0.1	2,748	0.00%
2023/03/07	3.1	15.62	0	0.00	15.55	3.1	2,753	0.11%
2023/03/06	0	15.78	0	0.00	15.65	0	2,745	0.00%
2023/03/03	0.1	15.72	0	0.00	15.60	0.1	2,741	0.00%
2023/03/02	0	15.60	0	0.00	15.65	0	2,752	0.00%
2023/03/01	1.1	15.35	0	0.00	15.25	1.1	2,755	0.04%
2023/02/24	0.1	15.80	0	0.00	15.50	0.1	2,753	0.00%
2023/02/23	0.1	15.75	0	0.00	15.75	0.1	2,759	0.00%
2023/02/22	3.1	15.64	0	0.00	15.60	3.1	2,772	0.11%
2023/02/21	0.1	15.90	0	0.00	15.75	0.1	2,786	0.00%
2023/02/20	0	15.80	0	0.00	15.85	0	2,818	0.00%
2023/02/17	0	0.00	1	15.65	15.60	-1	2,813	-0.04%
2023/02/13	0	16.00	0	0.00	15.80	0	2,832	0.00%
2023/02/10	0.1	15.94	0	0.00	15.60	0.1	2,823	0.00%
2023/02/08	0.1	16.01	4	16.00	15.90	-3.9	2,780	-0.14%
2023/02/07	0.1	16.00	0	0.00	16.00	0.1	2,777	0.00%
2023/02/06	0.1	16.03	0	0.00	16.00	0.1	2,787	0.00%
2023/02/03	0.1	15.99	0	0.00	15.95	0.1	2,781	0.00%
2023/02/02	1	15.75	0	0.00	15.90	1	2,759	0.04%
2023/01/30	0.1	15.17	0	0.00	15.10	0.1	2,750	0.00%
2023/01/17	10	15.15	0	0.00	15.00	10	2,773	0.36%
2023/01/16	0.1	15.33	0	0.00	15.15	0.1	2,778	0.00%
2023/01/13	0.1	15.11	0	0.00	15.10	0.1	2,783	0.00%
2023/01/12	0.1	15.21	0	0.00	14.95	0.1	2,792	0.00%
2023/01/11	1.1	15.36	1	15.45	15.25	0.1	2,785	0.00%
2023/01/10	0	15.45	0	0.00	15.35	0	2,788	0.00%
2023/01/06	0	15.43	0	0.00	15.25	0	2,834	0.00%
2023/01/05	0	15.65	0	0.00	15.40	0	2,849	0.00%
2023/01/04	0.1	15.67	0	0.00	15.50	0.1	2,854	0.00%
2023/01/03	0.1	15.85	0	0.00	15.65	0.1	2,874	0.00%
2022/12/30	0	16.05	0	0.00	16.05	0	2,875	0.00%
2022/12/29	0.1	16.20	12	16.10	16.10	-11.9	2,882	-0.41%
2022/12/28	0.1	16.33	2	16.15	15.95	-1.9	2,896	-0.06%
2022/12/26	5.1	17.15	60	16.72	16.60	-54.9	2,912	-1.89%
2022/12/22	0	0.00	5	15.70	16.40	-5	2,891	-0.17%
2022/12/21	5	16.30	0	0.00	15.70	5	2,936	0.17%
2022/12/20	0	0.00	4	16.46	16.10	-4	2,945	-0.14%
2022/12/19	1	17.45	0	0.00	17.15	1	2,951	0.03%
2022/12/16	5	16.87	6	17.13	17.05	-1	2,896	-0.03%
2022/12/15	30	17.20	19	16.93	16.60	11	2,763	0.40%
2022/12/14	3	17.57	0	0.00	17.25	3	2,631	0.11%
2022/12/13	8	17.13	12	17.43	17.95	-4	2,248	-0.18%
2022/12/12	11	16.59	10	16.73	16.35	1	1,981	0.05%
2022/12/09	0	15.55	1	15.60	15.45	-1	1,904	-0.05%
2022/12/06	2	15.75	5	15.60	15.40	-3	2,051	-0.15%
2022/12/05	5	16.00	15	16.00	15.95	-10	2,099	-0.48%
2022/12/02	4	15.70	0	0.00	15.65	4	2,138	0.19%
2022/11/28	0	0.00	5	15.10	15.10	-5	2,937	-0.17%
2022/11/25	0	0.00	1	15.10	15.00	-1	3,016	-0.03%
2022/11/23	0	0.00	1	15.30	15.35	-1	3,329	-0.03%
2022/11/17	1	15.30	0	0.00	15.30	1	4,014	0.02%
2022/11/15	2	14.90	0	0.00	14.95	2	4,427	0.05%
2022/11/11	3	14.90	0	0.00	14.75	3	4,529	0.07%
2022/11/09	2	14.95	0	0.00	14.90	2	4,692	0.04%
2022/11/07	0.1	14.87	0	0.00	14.80	0.1	4,763	0.00%
2022/11/03	0	0.00	1	14.80	14.70	-1	4,827	-0.02%
2022/10/19	0	14.73	0	0.00	14.55	0	6,698	0.00%
2022/10/18	0	14.65	1	14.70	14.70	-1	7,136	-0.01%
2022/10/17	0	14.10	0	0.00	14.65	0	7,276	0.00%
2022/10/14	0	14.45	0	0.00	14.60	0	7,322	0.00%
2022/10/13	0	14.53	0	0.00	14.05	0	7,354	0.00%
2022/10/12	0	0.00	2	14.90	14.95	-2	7,391	-0.03%
2022/10/11	2	14.92	0	0.00	14.70	2	7,383	0.03%
2022/10/07	0	15.25	0	0.00	15.30	0	7,358	0.00%
2022/10/06	0	15.15	2	15.30	15.35	-2	7,355	-0.03%
2022/10/05	0	15.33	0	0.00	15.10	0	7,379	0.00%
2022/10/04	0	15.15	0	0.00	15.40	0	7,409	0.00%
2022/10/03	0	0.00	6	14.89	14.80	-6	7,409	-0.08%
2022/09/29	0	14.90	0	0.00	15.05	0	7,466	0.00%
2022/09/28	10.1	14.80	2	14.55	14.45	8.1	7,527	0.11%
2022/09/27	0	15.67	0	0.00	15.55	0	7,458	0.00%
2022/09/26	5.1	15.56	0	0.00	15.50	5.1	7,436	0.07%
2022/09/23	4	17.53	2	17.25	16.90	2	7,417	0.03%
2022/09/22	0	0.00	15	16.75	17.20	-15	7,397	-0.20%
2022/09/21	15	16.73	5	16.75	16.75	10	7,447	0.13%
2022/09/20	0	0.00	5	16.90	16.95	-5	7,486	-0.07%
2022/09/19	0	0.00	5	16.95	16.80	-5	7,620	-0.07%
2022/09/14	1	17.85	0	0.00	17.80	1	7,755	0.01%
2022/09/13	2	18.10	0	0.00	18.10	2	7,726	0.03%
2022/09/08	2	18.10	8	18.14	18.10	-6	7,910	-0.08%
2022/09/07	20	17.98	0	0.00	17.85	20	7,934	0.25%
2022/09/06	11	18.37	15	18.58	18.45	-4	7,859	-0.05%
2022/09/05	21	19.70	40	19.21	19.50	-19	7,643	-0.25%
2022/09/01	10	18.25	0	0.00	18.20	10	7,140	0.14%
2022/08/31	12	19.44	30	19.12	18.90	-18	7,109	-0.25%
2022/08/30	5	18.80	5	18.60	18.60	0	6,869	0.00%
2022/08/29	24	19.24	11	18.63	18.45	13	6,770	0.19%
2022/08/26	10	18.30	0	0.00	18.20	10	6,428	0.16%
2022/08/25	10	18.20	3	18.50	18.45	7	6,337	0.11%
2022/08/24	0	0.00	11	18.61	18.40	-11	6,248	-0.18%
2022/08/23	1	17.65	6	18.10	17.65	-5	6,027	-0.08%
2022/08/22	42	18.30	39	18.40	18.65	3	5,863	0.05%
2022/08/19	0	0.00	10	17.76	17.65	-10	5,565	-0.18%
2022/08/18	5	17.53	0	0.00	17.45	5	5,518	0.09%
2022/08/17	2	17.98	0	0.00	17.70	2	5,437	0.04%
2022/08/16	6	17.27	5	17.65	17.60	1	5,328	0.02%
2022/08/15	5	16.90	1	16.85	17.25	4	5,265	0.08%
2022/08/11	0	16.50	0	0.00	16.40	0	5,209	0.00%
2022/08/10	2	16.48	0	0.00	16.45	2	5,178	0.04%
2022/08/09	0	16.70	0	0.00	16.70	0	5,140	0.00%
2022/08/08	0	16.77	0	0.00	16.65	0	5,110	0.00%
2022/08/05	1	17.10	0	0.00	17.00	1	5,073	0.02%
2022/08/04	10	17.00	4	16.90	16.85	6	5,060	0.12%
2022/08/03	16	17.78	2	17.50	17.30	14	4,982	0.28%
2022/08/02	0	18.00	12	17.91	17.95	-12	4,902	-0.24%
2022/08/01	0	0.00	2	19.23	19.00	-2	4,813	-0.04%
2022/07/29	27	19.10	25	18.95	19.25	2	4,773	0.04%
2022/07/27	25	19.82	18	19.79	19.40	7	4,539	0.15%
2022/07/26	36	20.35	48	20.06	20.90	-12	4,071	-0.29%
2022/07/25	20	19.99	55	19.58	19.15	-35	3,350	-1.04%
2022/07/22	5	18.62	2	18.80	18.85	3	2,927	0.10%
2022/07/21	2	17.90	0	0.00	18.00	2	2,821	0.07%
2022/07/20	2	17.85	4	17.55	17.60	-2	2,801	-0.07%
2022/07/19	1	17.50	10	17.50	17.25	-9	2,892	-0.31%
2022/07/15	0	16.78	0	0.00	16.60	0	3,178	0.00%
2022/07/14	0	16.87	0	0.00	17.00	0	3,307	0.00%
2022/07/13	0	17.30	0	0.00	17.10	0	3,393	0.00%
2022/07/12	0	17.15	0	0.00	17.30	0	3,427	0.00%
2022/07/11	0	16.77	2	17.18	17.25	-2	3,383	-0.06%
2022/07/08	2	17.35	0	0.00	17.10	2	3,356	0.06%
2022/07/07	0.1	16.35	3	16.10	16.75	-2.9	3,292	-0.09%
2022/07/06	3	16.80	0	0.00	16.35	3	3,257	0.09%
2022/07/05	0	15.98	0	0.00	15.95	0	3,183	0.00%
2022/07/04	1.1	15.80	0	0.00	15.65	1.1	3,177	0.03%
2022/07/01	3.1	16.27	2	16.45	15.75	1.1	3,173	0.03%
2022/06/30	11.1	17.20	1	17.85	17.00	10.1	3,141	0.32%
2022/06/29	3	17.78	6	17.53	17.80	-3	3,095	-0.10%
2022/06/27	6	18.32	1	17.60	17.95	5	2,980	0.17%
2022/06/23	2	17.21	0	0.00	17.20	2	2,969	0.07%
2022/06/22	4.1	17.58	0.1	17.50	17.65	4	2,907	0.14%
2022/06/21	0	16.53	0	0.00	17.00	0	2,837	0.00%
2022/06/20	10.1	17.97	15	17.26	16.60	-4.9	2,826	-0.17%
2022/06/17	5.1	17.07	0	0.00	16.95	5.1	2,632	0.19%
2022/06/16	4.3	16.79	1	17.00	16.60	3.3	2,657	0.12%
2022/06/15	0.2	16.13	0	0.00	15.95	0.2	2,674	0.01%
2022/06/14	0.2	15.73	0	0.00	15.95	0.2	2,736	0.01%
2022/06/13	3	16.88	0	0.00	16.70	3	2,732	0.11%
2022/06/01	0	0.00	1	16.35	16.10	-1	2,833	-0.04%
2022/05/18	3	15.75	0	0.00	15.70	3	3,443	0.09%
2022/05/16	0.5	15.56	0	0.00	15.45	0.5	3,460	0.01%
2022/05/13	0.5	15.10	0	0.00	14.95	0.5	3,484	0.01%
2022/05/12	3	14.85	0	0.00	14.70	3	3,486	0.09%
2022/05/06	1	16.75	0	0.00	16.60	1	3,501	0.03%
2022/05/03	8	17.63	0	0.00	17.45	8	3,511	0.23%
2022/04/28	0	0.00	19	17.20	17.15	-19	3,505	-0.54%
2022/04/27	3	17.65	1	17.60	17.30	2	3,481	0.06%
2022/04/26	2	17.75	0	0.00	17.65	2	3,441	0.06%
2022/04/25	14	19.31	12	18.66	18.05	2	3,386	0.06%
2022/04/22	14	18.85	8	18.84	18.85	6	3,238	0.19%
2022/04/21	14	19.07	6	18.95	19.40	8	3,139	0.25%
2022/04/20	11	18.20	10	18.19	18.40	1	2,888	0.03%
2022/04/19	1	17.10	2	17.85	17.85	-1	2,750	-0.04%
2022/04/18	1	16.80	0	0.00	17.05	1	2,658	0.04%
2022/04/12	1	16.25	0	0.00	16.25	1	2,567	0.04%
2022/04/11	2	16.65	0	0.00	16.50	2	2,554	0.08%
2022/04/08	0	0.00	2	17.05	17.05	-2	2,528	-0.08%
2022/04/07	10	17.05	0	0.00	16.70	10	2,514	0.40%
2022/04/06	2	16.95	2	17.10	17.10	0	2,496	0.00%
2022/04/01	6	16.94	0	0.00	16.75	6	2,473	0.24%
2022/03/31	1	16.95	3	16.95	17.00	-2	2,446	-0.08%
2022/03/30	9	17.40	0	0.00	17.25	9	2,420	0.37%
2022/03/29	0	0.00	6	17.40	17.50	-6	2,394	-0.25%
2022/03/28	20	17.68	11	18.49	17.00	9	2,339	0.38%
2022/03/25	0	0.00	3	17.65	17.75	-3	2,186	-0.14%
2022/03/24	0	0.00	10	18.00	17.95	-10	2,176	-0.46%
2022/03/23	4	18.46	1	18.25	18.25	3	2,168	0.14%
2022/03/22	0	0.00	10	18.30	18.45	-10	2,163	-0.46%
2022/03/21	2	18.30	1	18.60	18.40	1	2,143	0.05%
2022/03/18	1	17.65	9	18.28	18.30	-8	2,101	-0.38%
2022/03/17	1	17.35	10	17.50	17.25	-9	2,009	-0.45%
2022/03/10	0	0.00	1	16.20	16.30	-1	1,831	-0.05%
2022/03/01	15	17.35	15	17.05	17.00	0	1,838	0.00%
2022/02/25	3	16.85	8	17.06	16.95	-5	1,813	-0.28%
2022/02/23	8	16.82	0	0.00	16.80	8	1,734	0.46%
2022/02/22	17	17.05	7	16.45	16.95	10	1,702	0.59%
2022/02/21	6	16.77	3	16.90	17.10	3	1,488	0.20%
2022/02/18	0	0.00	5	15.70	15.55	-5	1,352	-0.37%
2022/02/17	1	15.75	0	0.00	15.65	1	1,344	0.07%
2022/02/15	5	15.75	0	0.00	15.45	5	1,345	0.37%
2022/02/08	3	15.10	0	0.00	15.00	3	1,275	0.24%
2022/01/26	60	13.27	0	0.00	13.25	60	1,183	5.07%
2022/01/25	0	0.00	5	13.20	13.20	-5	1,179	-0.42%
2022/01/13	2	14.90	2	14.80	14.75	0	1,137	0.00%
2021/12/23	0	0.00	18	15.65	15.60	-18	1,132	-1.59%
2021/12/17	2	16.00	0	0.00	15.80	2	1,134	0.18%
2021/12/16	2	16.15	1	16.10	16.50	1	1,109	0.09%
2021/12/14	1	16.00	6	15.88	15.65	-5	1,087	-0.46%
2021/12/09	0.1	15.50	0	0.00	15.60	0.1	1,028	0.01%
2021/12/03	6	15.19	0	0.00	15.35	6	1,044	0.57%
2021/11/23	0.2	14.75	0	0.00	14.60	0.2	892	0.02%
2021/11/22	30	14.85	0	0.00	14.80	30	883	3.40%
2021/10/29	4	16.30	4	16.05	15.95	0	954	0.00%
2021/10/25	0	0.00	10	15.60	15.60	-10	964	-1.04%
2021/10/21	10	16.20	1	16.00	16.00	9	978	0.92%
2021/10/13	0	0.00	5	15.80	15.80	-5	1,033	-0.48%
2021/10/08	11	16.40	0	0.00	16.80	11	1,038	1.06%
2021/09/29	2	17.15	0	0.00	17.10	2	1,338	0.15%
2021/09/23	0	0.00	8	16.95	17.20	-8	1,389	-0.58%
2021/09/22	4	16.93	0	0.00	16.80	4	1,395	0.29%
2021/09/17	0	0.00	10	17.10	17.30	-10	1,409	-0.71%
2021/09/16	0	0.00	70	17.16	17.10	-70	1,426	-4.91%
2021/09/15	0	0.00	6	17.25	17.20	-6	1,448	-0.41%
2021/09/14	0	0.00	21	17.27	17.20	-21	1,495	-1.40%
2021/09/09	25	17.28	0	0.00	17.30	25	1,548	1.61%
2021/09/08	1	18.05	1	17.65	17.60	0	1,545	0.00%
2021/09/06	7	17.50	10	17.50	17.40	-3	1,548	-0.19%
2021/09/03	0	0.00	10	17.55	17.55	-10	1,552	-0.64%
2021/08/31	3	17.25	0	0.00	17.30	3	1,579	0.19%
2021/08/20	7	17.24	0	0.00	17.20	7	1,643	0.43%
2021/08/16	0	0.00	7	18.70	19.05	-7	1,594	-0.44%
2021/08/13	1	18.40	11	19.08	19.00	-10	1,596	-0.63%
2021/08/12	1	18.30	0	0.00	18.45	1	1,594	0.06%
2021/08/09	0	0.00	9	18.75	18.75	-9	1,687	-0.53%
2021/08/06	1	19.30	0	0.00	19.30	1	1,716	0.06%
2021/08/05	0	0.00	10	19.00	18.95	-10	1,750	-0.57%
2021/08/04	5	18.95	5	19.00	19.00	0	1,839	0.00%
2021/08/03	2	18.90	0	0.00	18.85	2	1,894	0.11%
2021/07/30	3	18.65	0	0.00	18.60	3	2,012	0.15%
2021/07/28	1	18.50	0	0.00	18.45	1	2,058	0.05%
2021/07/27	0	0.00	8	18.75	18.65	-8	2,116	-0.38%
2021/07/26	10	18.95	0	0.00	18.95	10	2,139	0.47%
2021/07/23	0	0.00	10	18.89	18.95	-10	2,178	-0.46%
2021/07/22	3	19.00	7	18.85	18.85	-4	2,202	-0.18%
2021/07/21	2	19.40	0	0.00	18.80	2	2,235	0.09%
2021/07/19	22	19.04	0	0.00	19.10	22	2,238	0.98%
2021/07/13	0	0.00	11	19.11	19.05	-11	2,517	-0.44%
2021/07/12	15	20.15	21	19.79	19.80	-6	2,516	-0.24%
2021/07/09	13	20.93	21	20.40	20.20	-8	2,511	-0.32%
2021/07/08	2	21.55	0	0.00	21.55	2	2,415	0.08%
2021/07/07	0	0.00	6	19.48	19.60	-6	2,406	-0.25%
2021/07/02	1	18.60	20	18.60	18.65	-19	2,554	-0.74%
2021/07/01	10	18.85	0	0.00	18.80	10	2,593	0.39%
2021/06/30	4	18.80	0	0.00	18.95	4	2,621	0.15%
2021/06/28	2	19.10	0	0.00	19.20	2	2,897	0.07%
2021/06/25	0	0.00	1	19.30	19.15	-1	2,986	-0.03%
2021/06/24	4	19.71	0	0.00	19.55	4	3,120	0.13%
2021/06/23	1	20.55	0	0.00	20.10	1	3,246	0.03%
2021/06/22	1	18.95	0	0.00	18.90	1	3,472	0.03%
2021/06/21	4	19.00	2	19.15	19.00	2	3,590	0.06%
2021/06/18	5	19.93	0	0.00	19.90	5	3,572	0.14%
2021/06/17	0	0.00	4	20.05	20.20	-4	3,590	-0.11%
2021/06/10	7	20.37	0	0.00	20.30	7	3,593	0.19%
2021/06/09	1	20.40	0	0.00	20.45	1	3,590	0.03%
2021/06/01	2	21.50	0	0.00	21.65	2	3,612	0.06%
2021/05/31	0	0.00	1	21.85	21.75	-1	3,611	-0.03%
2021/05/27	0	0.00	3	21.88	21.65	-3	3,601	-0.08%
2021/05/25	1	21.30	0	0.00	21.10	1	3,601	0.03%
2021/05/21	0	0.00	3	21.20	20.90	-3	3,642	-0.08%
2021/05/19	0	0.00	4	21.19	21.50	-4	3,687	-0.11%
2021/05/17	0	0.00	5	19.90	19.15	-5	3,662	-0.14%
2021/05/14	1	21.05	0	0.00	20.80	1	3,637	0.03%
2021/05/13	2	21.23	10	21.85	21.20	-8	3,607	-0.22%
2021/05/12	4	23.43	10	21.50	21.55	-6	3,569	-0.17%
2021/05/11	7	23.13	2	23.60	23.15	5	3,505	0.14%
2021/05/10	12	24.30	0	0.00	24.20	12	3,485	0.34%
2021/05/06	1	20.80	0	0.00	20.60	1	3,382	0.03%
2021/05/05	24	21.05	1	21.00	20.75	23	3,361	0.68%
2021/05/04	1	21.30	11	22.17	21.40	-10	3,340	-0.30%
2021/04/29	0	0.00	10	23.20	23.05	-10	3,298	-0.30%
2021/04/28	1	23.95	2	24.35	23.75	-1	3,290	-0.03%
2021/04/27	0	0.00	1	24.15	24.15	-1	3,287	-0.03%
2021/04/26	0	0.00	10	23.70	23.65	-10	3,254	-0.31%
2021/04/23	0	0.00	10	23.70	23.60	-10	3,255	-0.31%
2021/04/22	13	24.08	0	0.00	23.70	13	3,296	0.39%
2021/04/21	17	24.55	11	25.51	25.55	6	3,203	0.19%
2021/04/20	1	23.90	0	0.00	23.85	1	3,072	0.03%
2021/04/13	10	24.40	10	24.35	24.00	0	3,030	0.00%
2021/04/12	4	24.18	0	0.00	24.00	4	3,000	0.13%
2021/04/09	0	0.00	4	23.00	23.45	-4	2,972	-0.13%
2021/04/08	10	22.75	0	0.00	22.60	10	2,978	0.34%
2021/04/07	1	23.30	0	0.00	23.30	1	2,946	0.03%
2021/04/06	5	23.96	1	23.90	23.70	4	2,931	0.14%
2021/04/01	31	24.45	0	0.00	23.70	31	2,934	1.06%
2021/03/31	65	25.75	7	25.92	25.30	58	2,833	2.05%
2021/03/30	18	24.60	6	24.98	24.75	12	2,672	0.45%
2021/03/29	3	25.00	31	24.81	25.00	-28	2,579	-1.09%
2021/03/26	9	23.74	22	24.23	23.60	-13	2,463	-0.53%
2021/03/25	29	21.98	24	24.33	24.35	5	2,326	0.21%
2021/03/24	3	22.45	16	21.97	22.80	-13	2,060	-0.63%
2021/03/23	2	20.60	8	21.00	20.75	-6	1,954	-0.31%
2021/03/22	0	0.00	2	20.85	20.70	-2	1,939	-0.10%
2021/03/19	0	0.00	3	20.40	20.40	-3	1,932	-0.16%
2021/03/16	0	0.00	15	19.91	19.90	-15	1,957	-0.77%
2021/03/15	8	20.31	0	0.00	20.05	8	1,966	0.41%
2021/03/11	3	20.30	1	20.35	20.35	2	1,997	0.10%
2021/03/10	1	20.50	0	0.00	20.10	1	2,017	0.05%
2021/03/09	18	20.67	0	0.00	20.60	18	2,019	0.89%
2021/03/08	0	0.00	4	19.79	20.00	-4	1,978	-0.20%
2021/03/05	0	0.00	1	19.30	19.30	-1	1,978	-0.05%
2021/03/04	5	19.30	2	19.53	19.10	3	1,999	0.15%
2021/03/03	2	19.65	0	0.00	19.10	2	2,013	0.10%
2021/03/02	10	20.00	3	20.20	19.65	7	2,009	0.35%
2021/02/26	12	19.90	2	20.05	19.95	10	2,014	0.50%
2021/02/25	3	20.10	1	19.70	19.80	2	2,015	0.10%
2021/02/23	2	20.10	0	0.00	20.00	2	2,006	0.10%
2021/02/22	5	20.70	0	0.00	20.75	5	1,986	0.25%
2021/02/19	5	18.80	15	19.60	19.70	-10	1,973	-0.51%
2021/02/18	10	18.50	0	0.00	18.75	10	1,998	0.50%
2021/02/05	0	0.00	2	18.40	18.40	-2	1,973	-0.10%
2021/02/03	10	17.10	2	17.30	17.20	8	2,002	0.40%
2021/01/22	0	0.00	1	17.70	18.50	-1	2,151	-0.05%
2021/01/21	0	0.00	2	18.23	18.05	-2	2,210	-0.09%
2021/01/20	0	0.00	10	18.95	18.80	-10	2,216	-0.45%
2021/01/18	16	19.81	2	20.05	20.10	14	2,267	0.62%
2021/01/15	21	19.43	12	19.63	19.30	9	2,369	0.38%
2021/01/14	0	0.00	3	20.75	20.45	-3	2,323	-0.13%
2021/01/13	0	0.00	11	21.29	21.05	-11	2,319	-0.47%
2021/01/08	5	21.05	0	0.00	21.00	5	2,517	0.20%
2021/01/07	5	21.54	0	0.00	21.00	5	2,510	0.20%
2021/01/06	12	21.92	1	22.15	21.35	11	2,494	0.44%
2021/01/05	2	22.15	0	0.00	22.10	2	2,472	0.08%
2021/01/04	7	22.42	18	22.42	22.35	-11	2,468	-0.45%
2020/12/31	2	23.20	1	22.95	22.85	1	2,473	0.04%
2020/12/30	5	23.50	0	0.00	23.50	5	2,466	0.20%
2020/12/29	0	0.00	6	23.25	23.30	-6	2,580	-0.23%
2020/12/28	1	22.95	2	22.58	23.00	-1	2,591	-0.04%
2020/12/25	1	22.30	7	22.44	22.40	-6	2,565	-0.23%
2020/12/24	2	22.25	6	22.30	22.25	-4	2,557	-0.16%
2020/12/23	1	22.75	3	22.80	22.45	-2	2,546	-0.08%
2020/12/21	3	22.55	0	0.00	22.65	3	2,579	0.12%
2020/12/18	4	22.84	2	23.00	22.60	2	2,573	0.08%
2020/12/17	4	22.73	3	23.08	22.90	1	2,574	0.04%
2020/12/16	2	22.20	0	0.00	22.40	2	2,557	0.08%
2020/12/11	0	0.00	5	22.65	22.75	-5	2,547	-0.20%
2020/12/10	0	0.00	2	22.80	23.15	-2	2,542	-0.08%
2020/12/09	2	22.10	0	0.00	22.10	2	2,520	0.08%
2020/12/08	7	22.35	2	22.45	22.30	5	2,526	0.20%
2020/12/07	4	22.06	0	0.00	22.05	4	2,524	0.16%
2020/12/04	5	22.65	9	22.51	22.45	-4	2,526	-0.16%
2020/12/03	0	0.00	1	22.95	22.70	-1	2,552	-0.04%
2020/12/02	0	0.00	5	22.85	22.75	-5	2,568	-0.19%
2020/12/01	2	22.75	0	0.00	22.75	2	2,603	0.08%
2020/11/27	5	23.12	5	23.26	23.25	0	2,667	0.00%
2020/11/26	7	22.65	0	0.00	22.85	7	2,685	0.26%
2020/11/25	3	22.80	6	23.00	22.85	-3	2,705	-0.11%
2020/11/24	0	0.00	6	22.95	22.55	-6	2,712	-0.22%
2020/11/19	2	23.10	0	0.00	23.00	2	2,814	0.07%
2020/11/18	5	23.40	10	23.60	23.40	-5	2,860	-0.17%
2020/11/17	16	23.10	0	0.00	23.35	16	3,059	0.52%
2020/11/13	1	22.30	0	0.00	22.30	1	3,838	0.03%
2020/11/12	32	22.56	0	0.00	22.00	32	3,910	0.82%
2020/11/09	10	23.20	0	0.00	22.85	10	4,073	0.25%
2020/11/06	0	0.00	4	23.15	23.10	-4	4,282	-0.09%
2020/11/04	1	23.30	0	0.00	23.15	1	4,421	0.02%
2020/11/03	10	23.80	0	0.00	23.55	10	4,494	0.22%
2020/11/02	3	23.88	1	23.85	23.80	2	4,607	0.04%
2020/10/30	12	25.03	8	25.11	24.80	4	4,710	0.08%
2020/10/29	7	24.68	19	24.49	25.10	-12	4,847	-0.25%
2020/10/28	4	24.15	5	24.65	24.20	-1	5,111	-0.02%
2020/10/27	5	24.00	0	0.00	24.00	5	5,684	0.09%
2020/10/26	5	23.98	0	0.00	23.85	5	5,769	0.09%
2020/10/23	0	0.00	31	24.92	24.70	-31	5,776	-0.54%
2020/10/22	4	23.20	2	23.35	23.30	2	5,724	0.03%
2020/10/21	0	0.00	8	23.97	23.70	-8	5,795	-0.14%
2020/10/20	10	23.46	12	23.85	23.80	-2	5,820	-0.03%
2020/10/19	15	24.08	7	23.40	24.90	8	5,786	0.14%
2020/10/15	2	22.58	0	0.00	22.50	2	5,842	0.03%
2020/10/14	0	0.00	1	22.70	22.70	-1	5,866	-0.02%
2020/10/13	5	22.63	1	22.40	22.50	4	5,924	0.07%
2020/10/12	32	23.38	0	0.00	23.00	32	6,681	0.48%
2020/10/08	9	24.16	3	24.07	23.95	6	7,803	0.08%
2020/10/07	2	23.75	10	23.60	23.65	-8	8,400	-0.10%
2020/10/06	4	25.33	18	25.36	24.35	-14	9,548	-0.15%
2020/10/05	0	0.00	4	24.00	24.00	-4	10,505	-0.04%
2020/09/30	0	0.00	3	21.35	21.85	-3	10,904	-0.03%
2020/09/25	1	21.85	2	21.90	21.15	-1	11,282	-0.01%
2020/09/24	2	22.10	1	21.95	21.80	1	11,315	0.01%
2020/09/22	1	21.90	0	0.00	21.55	1	11,469	0.01%
2020/09/21	5	22.00	0	0.00	21.80	5	11,538	0.04%
2020/09/18	30	21.90	1	22.05	22.05	29	11,621	0.25%
2020/09/16	11	21.90	0	0.00	21.75	11	12,210	0.09%
2020/09/14	33	21.49	1	21.25	21.50	32	13,985	0.23%
2020/09/10	0	0.00	1	21.75	21.80	-1	14,376	-0.01%
2020/09/09	0	0.00	10	22.05	21.95	-10	14,553	-0.07%
2020/09/08	0	0.00	8	22.04	22.50	-8	14,665	-0.05%
2020/09/07	10	21.63	15	21.52	21.35	-5	14,724	-0.03%
2020/09/04	21	22.16	9	22.00	21.90	12	14,866	0.08%
2020/09/03	11	21.60	0	0.00	21.55	11	15,158	0.07%
2020/09/02	41	22.35	0	0.00	22.25	41	15,125	0.27%
2020/09/01	11	23.05	0	0.00	22.85	11	15,191	0.07%
2020/08/28	6	23.78	0	0.00	23.70	6	15,175	0.04%
2020/08/27	2	23.75	8	23.62	23.55	-6	15,166	-0.04%
2020/08/26	6	24.01	10	23.75	23.90	-4	15,167	-0.03%
2020/08/25	11	24.21	13	23.94	23.75	-2	15,162	-0.01%
2020/08/24	30	24.88	5	24.60	24.65	25	15,135	0.17%
2020/08/21	37	25.10	58	25.44	25.05	-21	15,126	-0.14%
2020/08/20	78	24.68	67	24.52	23.95	11	14,956	0.07%
2020/08/19	38	24.55	52	25.25	25.60	-14	14,504	-0.10%
2020/08/18	6	23.85	5	23.30	23.30	1	14,259	0.01%
2020/08/17	18	23.53	8	23.34	23.30	10	14,246	0.07%
2020/08/14	12	24.05	10	23.73	23.75	2	14,225	0.01%
2020/08/13	13	24.36	13	24.20	23.55	0	14,202	0.00%
2020/08/12	55	23.92	40	24.64	24.25	15	14,262	0.11%
2020/08/11	5	22.95	21	23.06	23.35	-16	14,369	-0.11%
2020/08/10	8	23.86	5	24.00	23.90	3	14,319	0.02%
2020/08/07	17	24.10	9	23.68	23.55	8	14,327	0.06%
2020/08/06	51	24.17	16	24.59	24.10	35	14,380	0.24%
2020/08/05	21	25.29	15	25.07	25.10	6	14,281	0.04%
2020/08/04	22	25.41	14	24.86	24.70	8	14,137	0.06%
2020/08/03	30	25.59	38	25.83	25.20	-8	14,005	-0.06%
2020/07/31	172	24.25	197	24.86	25.35	-25	13,740	-0.18%	大買/大賣/
2020/07/30	94	23.68	27	23.30	23.90	67	13,198	0.51%
2020/07/28	40	19.90	3	19.90	19.80	37	13,126	0.28%
2020/07/24	62	23.89	28	24.05	23.00	34	13,012	0.26%
2020/07/23	59	23.40	59	24.16	24.85	0	13,010	0.00%
2020/07/22	10	23.43	15	24.87	25.20	-5	13,056	-0.04%
2020/07/21	222	23.88	46	24.80	22.95	176	13,030	1.35%	大買/鉅額交易
2020/07/20	115	25.20	3	25.20	25.20	112	12,905	0.87%	大買/鉅額交易
2020/07/17	74	27.97	75	27.95	27.95	-1	12,923	-0.01%
2020/07/16	70	33.10	149	33.31	31.05	-79	12,929	-0.61%	大賣/
2020/07/15	169	33.17	55	33.71	33.75	114	12,257	0.93%	大買/鉅額交易
2020/07/14	14	32.03	21	32.14	31.75	-7	11,147	-0.06%
2020/07/13	79	37.05	215	37.09	35.25	-136	10,522	-1.29%	大賣/鉅額交易
2020/07/10	76	33.99	566	33.46	35.40	-490	9,340	-5.25%	大賣/鉅額交易
2020/07/09	211	31.89	126	31.73	32.20	85	8,246	1.03%	大買/大賣/
2020/07/08	202	28.75	144	28.52	29.30	58	7,798	0.74%	大買/大賣/
2020/07/07	81	27.72	39	27.49	26.65	42	7,591	0.55%
2020/07/06	170	27.19	68	27.15	27.35	102	7,501	1.36%	大買/鉅額交易
2020/07/03	18	26.20	23	26.14	26.15	-5	7,373	-0.07%
2020/07/02	29	26.58	31	26.43	26.15	-2	7,292	-0.03%
2020/07/01	7	25.75	12	26.62	26.55	-5	7,188	-0.07%
2020/06/30	13	24.51	10	24.75	24.95	3	7,078	0.04%
2020/06/24	112	25.05	50	24.32	24.60	62	6,931	0.89%	大買/
2020/06/23	38	27.39	29	26.79	26.90	9	6,737	0.13%
2020/06/22	88	28.73	81	29.32	27.90	7	6,353	0.11%
2020/06/19	97	26.71	187	26.29	27.50	-90	5,640	-1.60%	大賣/
2020/06/18	23	25.00	2.4	25.00	25.00	20.5	4,572	0.45%
2020/06/17	54.4	22.25	22	22.22	22.75	32.4	4,475	0.72%
2020/06/16	3	20.68	0	0.00	20.70	3	4,189	0.07%
2020/06/15	40	19.25	1	20.60	19.85	39	4,010	0.97%
2020/06/12	7	18.75	0	0.00	19.00	7	3,923	0.18%
2020/06/11	8	20.83	5	19.87	19.40	3	3,933	0.08%
2020/06/10	17	20.40	30	20.59	20.70	-13	3,854	-0.34%
2020/06/08	29	19.23	29	19.22	18.80	0	3,644	0.00%
2020/06/05	0	0.00	20	18.45	18.25	-20	3,568	-0.56%
2020/06/01	1	17.95	0	0.00	18.00	1	3,954	0.03%
2020/05/28	0	0.00	1	19.15	18.75	-1	3,922	-0.03%
2020/05/27	11	18.69	1	19.00	18.60	10	3,924	0.25%
2020/05/26	0	0.00	10	19.70	19.40	-10	3,902	-0.26%
2020/05/22	10	19.10	2	19.23	18.70	8	3,830	0.21%
2020/05/20	10	18.80	4	18.78	18.70	6	3,853	0.16%
2020/05/19	2	18.58	10	18.44	19.25	-8	3,822	-0.21%
2020/05/18	14	18.56	25	18.34	18.80	-11	3,680	-0.30%
2020/05/14	10	17.54	0	0.00	16.75	10	3,366	0.30%
2020/05/13	10	17.05	23	17.36	17.60	-13	3,362	-0.39%
2020/05/12	15	16.85	6	16.58	16.60	9	3,288	0.27%
2020/05/11	2	15.95	0	0.00	16.05	2	3,289	0.06%
2020/05/08	10	17.10	8	16.94	16.35	2	3,306	0.06%
2020/05/07	0	0.00	4	16.78	17.10	-4	3,332	-0.12%
2020/05/06	12	16.03	20	16.15	15.85	-8	3,404	-0.24%
2020/05/04	0	0.00	20	15.20	15.00	-20	4,182	-0.48%
2020/04/29	10	14.70	0	0.00	14.35	10	4,372	0.23%
2020/04/28	20	14.30	0	0.00	14.25	20	4,476	0.45%
2020/04/27	0	0.00	10	14.70	14.70	-10	4,633	-0.22%
2020/04/21	5	14.35	1	14.10	13.50	4	4,577	0.09%
2020/04/20	3	13.82	1	14.25	14.30	2	4,503	0.04%
2020/04/15	10	13.40	0	0.00	13.15	10	4,470	0.22%
2020/04/14	2	13.43	0	0.00	13.40	2	4,457	0.04%
2020/03/26	3	9.47	0	0.00	9.45	3	4,445	0.07%
2020/03/25	12	9.33	0	0.00	9.09	12	4,431	0.27%
2020/03/18	1	13.25	0	0.00	13.25	1	4,386	0.02%
2020/03/13	6	16.20	1	16.25	16.20	5	4,158	0.12%
2020/03/12	6	18.24	0	0.00	18.00	6	4,131	0.15%
2020/03/10	1	20.20	0	0.00	20.60	1	4,061	0.02%
2020/03/09	27	22.71	25	22.85	21.85	2	4,031	0.05%
2020/03/06	19	21.87	2	22.20	22.10	17	3,798	0.45%
2020/03/05	0	0.00	2	20.95	21.05	-2	3,741	-0.05%
2020/03/04	2	21.05	0	0.00	20.95	2	3,875	0.05%
2020/02/27	0	0.00	6	21.30	20.50	-6	3,945	-0.15%
2020/02/26	6	21.55	0	0.00	21.15	6	3,938	0.15%
2020/02/21	0	0.00	16.3	22.01	21.95	-16.3	4,003	-0.41%
2020/02/20	9.3	21.36	0	0.00	21.45	9.3	3,977	0.23%
2020/02/19	6	20.95	0	0.00	20.90	6	3,964	0.15%
2020/02/18	0	0.00	5	20.80	20.85	-5	3,966	-0.13%
2020/02/17	2	21.00	0	0.00	21.15	2	4,025	0.05%
2020/02/13	2	21.78	1	22.25	21.50	1	3,985	0.03%
2020/02/11	10	22.30	2	22.45	22.15	8	3,925	0.20%
2020/02/10	2	22.80	12	22.81	22.45	-10	4,047	-0.25%
2020/02/07	3	23.40	0	0.00	23.05	3	3,982	0.08%
2020/02/06	10	22.90	2	23.03	22.45	8	3,923	0.20%
2020/02/05	33	24.29	18	24.01	24.00	15	3,849	0.39%
2020/02/04	0	0.00	23	21.90	22.30	-23	3,250	-0.71%
2020/02/03	4	21.90	3	21.70	21.75	1	3,116	0.03%
2020/01/31	2	21.98	4	21.49	21.55	-2	3,014	-0.07%
2020/01/30	20	22.13	71	22.24	22.25	-51	2,933	-1.74%
2020/01/20	7	19.93	1	20.25	20.25	6	2,744	0.22%
2020/01/17	0	0.00	2	19.40	19.40	-2	2,695	-0.07%
2020/01/16	2	19.55	45	19.65	19.50	-43	2,687	-1.60%
2020/01/15	7	19.58	46	19.70	19.60	-39	2,675	-1.46%
2020/01/09	30	18.70	0	0.00	18.80	30	2,617	1.15%
2020/01/08	0	0.00	32	18.27	18.20	-32	2,513	-1.27%
2020/01/02	2	19.00	0	0.00	18.90	2	2,484	0.08%
2019/12/31	0	0.00	4	18.35	18.40	-4	2,459	-0.16%
2019/12/24	0	0.00	2	18.48	18.55	-2	2,446	-0.08%
2019/12/18	10	18.15	0	0.00	18.15	10	2,499	0.40%
2019/12/17	1	18.50	0	0.00	18.50	1	2,482	0.04%
2019/12/13	10	18.40	15	18.65	18.40	-5	2,475	-0.20%
2019/12/12	0	0.00	1	18.85	18.75	-1	2,458	-0.04%
2019/12/11	20	19.30	0	0.00	19.15	20	2,432	0.82%
2019/12/09	0	0.00	1	19.15	19.05	-1	2,411	-0.04%
2019/12/05	20	19.74	0	0.00	19.30	20	2,450	0.82%
2019/12/04	56	19.81	70	19.75	19.70	-14	2,392	-0.59%
2019/12/02	10	20.40	3	20.52	20.10	7	2,293	0.31%
2019/11/29	11	21.64	0	0.00	21.35	11	2,225	0.49%
2019/11/28	2	20.00	0	0.00	20.50	2	2,108	0.09%
2019/11/27	30	20.50	0	0.00	20.15	30	2,044	1.47%
2019/11/26	25	21.55	7	21.45	21.00	18	1,968	0.91%
2019/11/25	10	21.83	1	21.80	21.75	9	1,919	0.47%
2019/11/22	30	22.25	0	0.00	22.05	30	1,884	1.59%
2019/11/21	41	22.13	10	21.63	22.10	31	1,828	1.70%
2019/11/20	12	21.31	0	0.00	21.30	12	1,739	0.69%
2019/11/18	0	0.00	2	21.55	21.55	-2	1,686	-0.12%
2019/11/15	0	0.00	1	21.70	21.70	-1	1,669	-0.06%
2019/11/14	10	23.29	0	0.00	21.80	10	1,648	0.61%
2019/11/13	0	0.00	2	22.00	21.90	-2	1,569	-0.13%
2019/11/12	4	21.90	0	0.00	21.70	4	1,567	0.26%
2019/11/08	0	0.00	1	22.10	22.25	-1	1,493	-0.07%
2019/11/07	3.4	22.16	1	23.15	22.10	2.4	1,465	0.16%
2019/11/06	0	0.00	1	21.60	21.95	-1	1,289	-0.08%
2019/11/05	8	22.13	10	22.11	22.25	-2	1,238	-0.16%
2019/11/04	1	22.15	3	21.98	22.25	-2	1,123	-0.18%
2019/10/31	0	0.00	2	18.73	18.90	-2	887	-0.23%
2019/10/30	2	18.60	0	0.00	18.75	2	869	0.23%
2019/10/29	2	18.65	0	0.00	18.35	2	845	0.24%
2019/10/22	0	0.00	4	17.90	18.00	-4	763	-0.52%
2019/10/21	0	0.00	3	17.60	17.65	-3	730	-0.41%
2019/10/18	2	17.40	0	0.00	17.55	2	729	0.27%
2019/10/17	4	17.40	3	17.50	17.40	1	719	0.14%
2019/10/16	6	17.21	5	17.27	17.35	1	712	0.14%
2019/10/15	4	17.20	1	17.30	17.15	3	709	0.42%
2019/10/14	3	17.25	0	0.00	17.20	3	710	0.42%
2019/10/09	3	17.30	0	0.00	17.30	3	708	0.42%
2019/10/07	0	0.00	3	17.65	17.45	-3	710	-0.42%
2019/10/04	0	0.00	3	17.38	17.50	-3	707	-0.42%
2019/10/03	2	17.28	1	17.40	17.30	1	710	0.14%
2019/10/02	5	17.33	0	0.00	17.30	5	714	0.70%
2019/09/23	0	0.00	4	17.89	18.10	-4	748	-0.53%
2019/09/19	1	17.30	1	17.40	17.40	0	704	0.00%
2019/09/16	3	17.30	0	0.00	17.25	3	727	0.41%
2019/09/10	0	0.00	2	17.50	17.50	-2	724	-0.28%
2019/09/09	1	17.85	18	17.45	17.65	-17	715	-2.38%
2019/08/26	0	0.00	1	17.10	17.00	-1	619	-0.16%
2019/08/22	0	0.00	3	17.40	17.45	-3	619	-0.48%
2019/08/20	3	16.90	0	0.00	17.00	3	583	0.51%
2019/08/15	0	0.00	1	16.65	17.20	-1	580	-0.17%
2019/08/08	2	16.13	3	16.40	16.30	-1	560	-0.18%
2019/08/07	2	16.23	4	16.29	16.30	-2	569	-0.35%
2019/08/06	3	16.18	5	16.28	16.20	-2	576	-0.35%
2019/08/05	3	16.58	1	16.75	16.50	2	579	0.35%
2019/08/02	2	16.83	0	0.00	16.75	2	582	0.34%
2019/08/01	1	16.95	1	17.05	17.00	0	589	0.00%
2019/07/31	0	0.00	4	17.03	17.00	-4	589	-0.68%
2019/07/30	4	16.98	2	17.03	16.95	2	590	0.34%
2019/07/29	0	0.00	1	17.15	17.10	-1	592	-0.17%
2019/07/26	3	17.10	3	17.25	17.05	0	594	0.00%
2019/07/25	1	17.10	0	0.00	17.15	1	600	0.17%
2019/07/24	4	17.23	1	17.25	17.25	3	600	0.50%
2019/07/22	1	17.55	0	0.00	17.50	1	614	0.16%
2019/07/18	0	0.00	2	17.48	17.50	-2	696	-0.29%
2019/07/17	2	17.35	0	0.00	17.35	2	689	0.29%
2019/07/16	1	17.35	1	17.45	17.40	0	686	0.00%
2019/07/15	0	0.00	1	17.45	17.35	-1	691	-0.14%
2019/07/12	2	17.30	1	17.40	17.40	1	710	0.14%
2019/07/10	0	0.00	6	17.60	17.55	-6	723	-0.83%
2019/07/08	0	0.00	1	17.75	17.55	-1	765	-0.13%
2019/07/05	7	18.00	0	0.00	17.80	7	792	0.88%
2019/07/04	1	17.30	1	17.40	17.35	0	871	0.00%
2019/06/25	0	0.00	3	17.10	17.05	-3	893	-0.34%
2019/06/05	0	0.00	3	16.50	16.50	-3	937	-0.32%
2019/06/04	1	16.20	1	16.30	16.35	0	935	0.00%
2019/06/03	3	16.10	4	16.26	16.25	-1	939	-0.11%
2019/05/31	1	16.25	2	16.38	16.35	-1	936	-0.11%
2019/05/30	7	16.26	7	16.41	16.35	0	935	0.00%
2019/05/29	4	16.43	4	16.50	16.40	0	939	0.00%
2019/05/28	1	16.65	0	0.00	16.65	1	934	0.11%
2019/05/27	1	15.85	0	0.00	15.85	1	925	0.11%
2019/05/24	0	0.00	1	16.00	15.95	-1	929	-0.11%
2019/05/23	4	15.66	4	15.76	15.90	0	931	0.00%
2019/05/22	3	15.80	0	0.00	15.80	3	930	0.32%
2019/05/20	3	15.95	1	15.70	15.55	2	932	0.21%
2019/05/17	2	16.40	1	16.05	16.05	1	926	0.11%
2019/05/09	3	17.30	0	0.00	16.95	3	937	0.32%
2019/04/29	0	0.00	1	17.65	17.65	-1	916	-0.11%
2019/04/25	0	0.00	1	18.00	18.10	-1	899	-0.11%
2019/04/24	2	18.43	0	0.00	18.15	2	895	0.22%
2019/04/18	1	18.30	1	18.15	18.05	0	814	0.00%
2019/04/17	0	0.00	1	18.15	18.10	-1	799	-0.13%
2019/04/16	1	18.15	0	0.00	18.10	1	805	0.12%
2019/04/12	0	0.00	2	18.25	18.15	-2	783	-0.26%
2019/04/10	2	18.65	10	18.42	18.20	-8	733	-1.09%
2019/04/09	7	17.64	8	17.43	17.75	-1	620	-0.16%
2019/04/03	1	17.15	1	17.25	17.25	0	591	0.00%
2019/04/02	3	17.20	0	0.00	17.15	3	599	0.50%
2019/03/27	5	17.30	0	0.00	17.30	5	562	0.89%
2019/03/25	0	0.00	1	17.40	17.45	-1	573	-0.17%
2019/03/21	0	0.00	1	17.75	17.80	-1	596	-0.17%
2019/03/19	0	0.00	3	17.70	17.45	-3	608	-0.49%
2019/03/14	0	0.00	5	17.15	17.10	-5	592	-0.84%
2019/03/12	0	0.00	4	17.03	17.25	-4	631	-0.63%
2019/03/11	5	16.99	5	17.11	16.95	0	642	0.00%
2019/03/08	1	17.10	0	0.00	17.10	1	668	0.15%
2019/03/06	2	17.20	0	0.00	17.20	2	709	0.28%
2019/03/05	3	17.25	1	17.20	17.25	2	715	0.28%
2019/03/04	3	17.35	0	0.00	17.30	3	720	0.42%
2019/02/27	1	17.45	0	0.00	17.30	1	715	0.14%
2019/02/26	2	17.40	0	0.00	17.35	2	722	0.28%
2019/02/15	3	18.10	3	18.70	17.80	0	732	0.00%
2019/02/11	0	0.00	3	17.40	17.50	-3	710	-0.42%
2019/01/25	0	0.00	1	17.30	17.30	-1	740	-0.14%
2019/01/24	1	17.15	1	17.25	17.30	0	745	0.00%
2019/01/21	3	17.15	0	0.00	17.10	3	761	0.39%
2019/01/04	0	0.00	3	17.40	17.35	-3	912	-0.33%
2019/01/03	0	0.00	6	17.16	17.20	-6	917	-0.65%
2019/01/02	4	16.93	2	16.98	16.90	2	924	0.22%
2018/12/28	3	17.00	0	0.00	17.00	3	925	0.32%
2018/12/26	0	0.00	1	17.15	16.85	-1	933	-0.11%
2018/12/24	0	0.00	2	17.20	17.20	-2	930	-0.21%
2018/12/22	5	17.10	0	0.00	17.20	5	951	0.53%
2018/12/20	0	0.00	1	17.45	17.15	-1	972	-0.10%
2018/12/19	2	17.50	2	17.45	17.45	0	963	0.00%
2018/12/14	1	18.40	20	18.23	18.30	-19	954	-1.99%
2018/12/13	20	17.80	3	17.40	17.80	17	930	1.83%
2018/12/10	4	16.84	1	16.90	16.90	3	894	0.34%
2018/12/04	0	0.00	4	17.36	17.40	-4	884	-0.45%
2018/12/03	0	0.00	2	16.90	17.10	-2	865	-0.23%
2018/11/30	3	16.80	2	16.80	16.75	1	834	0.12%
2018/11/29	3	16.45	3	16.55	16.60	0	823	0.00%
2018/11/28	4	16.20	3	16.32	16.35	1	788	0.13%
2018/11/27	3	16.20	3	16.32	16.25	0	785	0.00%
2018/11/26	2	16.15	4	16.29	16.20	-2	783	-0.26%
2018/11/23	5	16.24	2	16.43	16.10	3	782	0.38%
2018/11/22	0	0.00	2	16.70	16.30	-2	773	-0.26%
2018/11/21	6	16.12	3	16.25	16.20	3	749	0.40%
2018/11/20	1	16.20	0	0.00	16.20	1	745	0.13%
2018/11/16	1	16.35	3	16.25	16.35	-2	741	-0.27%
2018/11/15	2	16.08	1	16.25	16.05	1	737	0.14%
2018/11/13	5	16.17	4	16.29	16.20	1	737	0.14%
2018/11/12	1	16.45	0	0.00	16.45	1	737	0.14%
2018/11/05	1	16.10	0	0.00	16.75	1	719	0.14%
2018/11/02	1	16.05	1	16.15	16.20	0	700	0.00%
2018/11/01	1	16.00	1	16.10	16.05	0	696	0.00%
2018/10/31	2	15.98	3	16.12	16.10	-1	692	-0.14%
2018/10/30	4	15.81	6	15.98	15.85	-2	691	-0.29%
2018/10/29	10	16.09	11	16.26	16.00	-1	687	-0.15%
2018/10/26	6	16.38	2	16.55	16.20	4	684	0.58%
2018/10/25	2	16.43	6	16.64	16.40	-4	697	-0.57%
2018/10/24	3	17.23	2	17.43	17.20	1	697	0.14%
2018/10/23	10	17.61	3	17.77	17.35	7	700	1.00%
2018/10/22	5	17.63	4	17.95	17.85	1	735	0.14%
2018/10/19	2	17.43	2	17.45	17.70	0	745	0.00%
2018/10/18	1	18.80	1	17.80	18.20	0	728	0.00%
2018/10/17	1	17.60	1	17.50	18.15	0	651	0.00%
2018/10/16	3	16.50	2	16.60	16.50	1	624	0.16%
2018/10/15	3	16.55	3	16.65	16.50	0	636	0.00%
2018/10/11	1	17.35	0	0.00	17.35	1	619	0.16%
2018/10/09	0	0.00	1	19.70	19.25	-1	604	-0.17%
2018/10/04	0	0.00	5	20.30	20.25	-5	639	-0.78%
2018/09/21	0	0.00	1	20.15	20.15	-1	681	-0.15%
2018/09/20	1	20.40	1	20.10	20.20	0	681	0.00%
2018/09/19	1	19.95	1	20.00	19.95	0	670	0.00%
2018/09/12	0	0.00	3	20.25	20.35	-3	689	-0.44%
2018/08/30	0	0.00	1	19.95	19.95	-1	711	-0.14%
2018/08/29	3	19.90	1	19.95	19.85	2	715	0.28%
2018/08/28	1	19.85	2	19.95	19.90	-1	724	-0.14%
2018/08/27	2	19.78	2	19.88	19.80	0	731	0.00%
2018/08/24	4	19.79	2	19.88	19.75	2	743	0.27%
2018/08/23	2	19.85	2	19.95	19.95	0	760	0.00%
2018/08/22	0	0.00	1	20.00	20.05	-1	771	-0.13%
2018/08/21	1	19.85	2	19.95	19.90	-1	775	-0.13%
2018/08/20	4	19.78	2	19.88	19.75	2	797	0.25%
2018/08/16	0	0.00	3	19.92	19.85	-3	809	-0.37%
2018/08/15	4	20.03	1	20.05	19.95	3	813	0.37%
2018/08/14	0	0.00	6	20.16	20.10	-6	823	-0.73%
2018/08/13	5	20.44	0	0.00	20.20	5	829	0.60%
2018/08/10	4	20.93	8	21.08	20.85	-4	827	-0.48%
2018/08/09	3	21.10	2	21.15	20.90	1	836	0.12%
2018/08/08	5	21.39	1	21.50	21.25	4	851	0.47%
2018/08/07	1	21.50	1	21.60	21.55	0	876	0.00%
2018/08/06	3	21.45	4	21.59	21.65	-1	888	-0.11%
2018/08/03	4	21.50	0	0.00	21.50	4	893	0.45%
2018/07/31	0	0.00	3	22.10	21.95	-3	917	-0.33%
2018/07/27	5	21.90	3	22.20	21.75	2	938	0.21%
2018/07/26	0	0.00	1	21.25	21.10	-1	946	-0.11%
2018/07/17	3	21.00	0	0.00	21.00	3	1,564	0.19%
2018/07/12	0	0.00	5	21.75	21.25	-5	1,591	-0.31%
2018/07/11	3	19.80	3	20.20	20.50	0	1,556	0.00%
2018/07/09	6	19.84	0	0.00	19.80	6	1,546	0.39%
2018/07/06	1	20.20	0	0.00	20.20	1	1,532	0.07%
2018/06/27	41	21.49	0	0.00	21.50	41	1,560	2.63%
2018/06/26	3	21.60	4	21.70	21.50	-1	1,588	-0.06%
2018/06/25	2	21.65	0	0.00	21.70	2	1,593	0.13%
2018/06/21	2	22.30	3	22.50	22.25	-1	1,596	-0.06%
2018/06/19	3	21.90	0	0.00	21.90	3	1,597	0.19%
2018/06/13	1	22.25	2	22.25	22.15	-1	1,604	-0.06%
2018/06/12	1	22.80	0	0.00	22.45	1	1,601	0.06%
2018/06/11	1	21.85	0	0.00	21.90	1	1,584	0.06%
2018/06/01	0	0.00	3	22.80	22.55	-3	1,673	-0.18%
2018/05/29	19	21.95	0	0.00	22.05	19	1,667	1.14%
2018/05/28	10	22.00	1	22.10	22.20	9	1,676	0.54%
2018/05/25	0	0.00	1	22.80	22.55	-1	1,670	-0.06%
2018/05/23	0.2	22.75	2	22.75	22.75	-1.8	1,692	-0.11%
2018/05/22	2	22.83	0	0.00	22.70	2	1,713	0.12%
2018/05/21	2	22.85	0	0.00	22.85	2	1,727	0.12%
2018/05/17	7	23.15	4	23.30	23.05	3	1,884	0.16%
2018/05/16	0	0.00	4	23.50	23.40	-4	1,963	-0.20%
2018/05/14	0	0.00	2	23.20	23.05	-2	1,979	-0.10%
2018/05/10	1	23.35	0	0.00	23.25	1	1,984	0.05%
2018/05/04	2	23.93	0	0.00	23.85	2	2,038	0.10%
2018/05/02	1	25.10	1	24.85	25.15	0	2,009	0.00%
2018/04/27	1	24.15	3	24.38	24.05	-2	2,050	-0.10%
2018/04/26	6	25.44	0	0.00	24.80	6	2,069	0.29%
2018/04/25	0	0.00	1	23.90	23.60	-1	1,705	-0.06%
2018/04/19	0	0.00	1	22.90	22.90	-1	1,598	-0.06%
2018/04/13	1	23.30	0	0.00	23.05	1	1,589	0.06%
2018/04/09	7	24.50	0	0.00	24.25	7	1,552	0.45%
2018/04/03	0	0.00	2	23.65	23.85	-2	1,528	-0.13%
2018/03/29	40	24.75	1	24.40	24.20	39	1,501	2.60%
2018/03/28	1	23.90	0	0.00	23.65	1	1,469	0.07%
2018/03/26	1	23.50	0	0.00	23.65	1	1,461	0.07%
2018/03/23	0	0.00	1	22.75	22.80	-1	1,450	-0.07%
2018/03/20	5	23.40	0	0.00	23.60	5	1,429	0.35%
2018/03/19	0	0.00	1	23.35	23.35	-1	1,429	-0.07%
2018/03/16	0	0.00	59	23.61	23.50	-59	1,424	-4.14%
2018/03/15	0	0.00	7.2	23.60	23.75	-7.2	1,422	-0.50%
2018/03/14	1	23.40	0	0.00	23.50	1	1,427	0.07%
2018/03/13	0	0.00	3	23.20	23.15	-3	1,459	-0.21%
2018/03/12	1	23.50	0	0.00	23.35	1	1,453	0.07%
2018/03/07	63	25.32	1	25.50	25.20	62	1,371	4.52%
2018/03/05	0	0.00	1	24.75	24.65	-1	1,345	-0.07%
2018/02/27	4	24.75	1	24.75	24.90	3	1,329	0.23%
2018/02/23	1	25.30	0	0.00	24.65	1	1,306	0.08%
2018/02/22	0	0.00	1	25.50	25.10	-1	1,284	-0.08%
2018/02/21	0	0.00	1	25.35	25.00	-1	1,261	-0.08%
2018/02/12	0	0.00	5	25.52	24.95	-5	1,243	-0.40%
2018/02/09	6	25.37	5.2	25.31	25.35	0.8	1,192	0.07%
2018/02/08	3.5	24.70	0	0.00	25.15	3.5	1,084	0.32%
2018/02/06	4	23.05	5	23.12	22.95	-1	986	-0.10%
2018/02/05	0	0.00	6	22.98	23.20	-6	950	-0.63%
2018/02/02	0	0.00	10	23.17	23.05	-10	939	-1.06%
2018/02/01	0	0.00	11	23.56	23.30	-11	943	-1.17%
2018/01/31	0	0.00	13	23.99	23.70	-13	945	-1.37%
2018/01/30	1	24.30	16	23.96	23.80	-15	970	-1.55%
2018/01/29	0	0.00	9	24.86	24.75	-9	961	-0.94%
2018/01/26	5	23.24	0	0.00	23.25	5	914	0.55%
2018/01/25	2	23.50	5	23.50	23.00	-3	903	-0.33%
2018/01/24	2	23.98	2	24.10	24.05	0	877	0.00%
2018/01/23	3	24.60	16	24.68	24.25	-13	837	-1.55%
2018/01/22	3	23.15	6	22.80	23.15	-3	709	-0.42%
2018/01/19	7	21.09	0	0.00	21.05	7	623	1.12%
2018/01/18	2	21.18	0	0.00	21.10	2	621	0.32%
2018/01/17	8	21.15	0	0.00	21.05	8	624	1.28%
2018/01/16	0	0.00	3	21.53	21.40	-3	624	-0.48%
2018/01/15	0	0.00	7	21.42	21.40	-7	619	-1.13%
2018/01/12	0	0.00	7	21.14	21.05	-7	616	-1.14%
2018/01/11	4	21.06	0	0.00	21.00	4	614	0.65%
2018/01/10	0	0.00	1	21.45	21.40	-1	608	-0.16%
2018/01/09	4	21.44	0	0.00	21.35	4	608	0.66%
2018/01/02	2	21.70	0	0.00	21.70	2	618	0.32%