太景*-KY (4157)-合庫-台中券商分點個股進出

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
15.60
漲跌
▼0.05
漲幅
-0.32%
成交量
1,976張
產業
上櫃生技醫療類股▼0.39%
264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－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/05/21	15	15.52	1	15.50	15.60	14	2,619	0.53%
2024/05/20	0	0.00	2	15.70	15.65	-2	2,606	-0.08%
2024/05/17	5	15.70	2	15.40	15.55	3	2,580	0.12%
2024/05/16	0	0.00	2	15.05	15.10	-2	2,557	-0.08%
2024/05/14	1	14.95	0	0.00	15.00	1	2,575	0.04%
2024/05/13	2	15.30	0	0.00	15.05	2	2,566	0.08%
2024/05/10	2	15.35	2	15.20	15.30	0	2,551	0.00%
2024/05/08	2	14.95	0	0.00	14.95	2	2,495	0.08%
2024/05/06	0	0.00	2	15.05	14.95	-2	2,476	-0.08%
2024/05/03	2	15.18	16	15.15	15.00	-14	2,478	-0.56%
2024/05/02	15	15.30	0	0.00	15.15	15	2,447	0.61%
2024/04/30	1	15.40	0	0.00	15.35	1	2,429	0.04%
2024/04/29	0	0.00	4	15.40	15.65	-4	2,407	-0.17%
2024/04/26	4	15.40	2	15.45	15.40	2	2,370	0.08%
2024/04/24	2	15.58	0	0.00	15.45	2	2,326	0.09%
2024/04/23	5	15.55	5	15.70	15.50	0	2,295	0.00%
2024/04/22	12	16.81	20	16.03	15.60	-8	2,247	-0.36%
2024/04/19	12	16.70	1	17.10	16.45	11	2,041	0.54%
2024/04/16	1	14.40	0	0.00	14.25	1	1,449	0.07%
2024/04/09	1	15.25	0	0.00	15.20	1	1,433	0.07%
2024/04/03	0	0.00	8	15.20	15.05	-8	1,436	-0.56%
2024/04/02	8	15.55	0	0.00	15.65	8	1,415	0.57%
2024/04/01	0	0.00	10	15.70	15.70	-10	1,403	-0.71%
2024/03/26	10	15.30	0	0.00	15.35	10	1,298	0.77%
2024/03/25	12	14.98	10	15.55	15.40	2	1,273	0.16%
2024/03/21	0	0.00	30	14.53	14.70	-30	1,244	-2.41%
2024/03/20	15	14.40	0	0.00	14.35	15	1,238	1.21%
2024/03/19	5	14.55	0	0.00	14.50	5	1,234	0.41%
2024/03/15	10	14.65	2	14.65	14.65	8	1,246	0.64%
2024/03/14	0	0.00	15	14.60	14.60	-15	1,253	-1.20%
2024/03/13	15	14.50	15	14.80	14.50	0	1,259	0.00%
2024/03/12	1	15.20	1	14.95	14.90	0	1,267	0.00%
2024/03/11	1	14.50	0	0.00	14.55	1	1,246	0.08%
2024/03/08	15	14.55	0	0.00	14.55	15	1,335	1.12%
2024/03/07	1	14.50	0	0.00	14.75	1	1,492	0.07%
2024/03/06	2	14.78	0	0.00	14.70	2	1,569	0.13%
2024/03/05	2	14.88	0	0.00	14.80	2	1,577	0.13%
2024/03/04	0	0.00	5	14.95	14.85	-5	1,630	-0.31%
2024/02/29	1	15.00	10	15.20	15.10	-9	1,896	-0.47%
2024/02/27	10	15.00	2	15.20	15.00	8	1,892	0.42%
2024/02/23	1	15.30	14	15.33	15.10	-13	1,879	-0.69%
2024/02/21	0	0.00	15	15.70	15.65	-15	1,849	-0.81%
2024/02/16	0	0.00	12	15.14	15.40	-12	1,803	-0.67%
2024/02/05	2	14.90	0	0.00	14.95	2	1,792	0.11%
2024/01/31	1	14.85	0	0.00	14.85	1	1,845	0.05%
2024/01/29	11	15.05	0	0.00	15.00	11	2,025	0.54%
2024/01/26	3	14.98	3	15.20	15.05	0	2,027	0.00%
2024/01/19	0	0.00	3	14.75	14.80	-3	2,043	-0.15%
2024/01/17	10	15.00	0	0.00	14.75	10	2,052	0.49%
2024/01/16	3	15.10	0	0.00	15.10	3	2,065	0.15%
2024/01/08	0	0.00	10	15.40	15.40	-10	2,051	-0.49%
2024/01/03	10	15.05	0	0.00	15.05	10	2,009	0.50%
2023/12/29	0	0.00	6	15.24	15.20	-6	1,986	-0.30%
2023/12/25	10	15.20	0	0.00	15.10	10	1,971	0.51%
2023/12/22	10	15.35	0	0.00	15.35	10	1,964	0.51%
2023/12/21	0	0.00	4	15.50	15.50	-4	1,976	-0.20%
2023/12/20	4	15.40	0	0.00	15.50	4	1,964	0.20%
2023/12/18	0	0.00	4	15.50	15.30	-4	1,924	-0.21%
2023/12/15	4	15.35	3	15.33	15.30	1	1,910	0.05%
2023/12/08	1	15.70	0	0.00	15.55	1	1,892	0.05%
2023/12/07	0	0.00	13	16.30	15.65	-13	1,873	-0.69%
2023/12/06	14	16.12	5	16.20	16.10	9	1,831	0.49%
2023/12/05	8	16.50	16	16.29	16.00	-8	1,803	-0.44%
2023/12/04	23	16.84	22	16.90	16.85	1	1,707	0.06%
2023/12/01	1	16.25	25	16.26	16.05	-24	1,527	-1.57%
2023/11/30	1	15.80	0	0.00	15.90	1	1,415	0.07%
2023/11/29	2	15.83	5	16.00	15.90	-3	1,399	-0.21%
2023/11/28	7	15.96	1	15.55	15.75	6	1,341	0.45%
2023/11/27	1	16.25	1	15.60	16.20	0	1,187	0.00%
2023/11/21	1	14.80	0	0.00	14.85	1	1,067	0.09%
2023/11/10	1	15.60	0	0.00	15.15	1	1,076	0.09%
2023/11/08	1	15.80	0	0.00	15.55	1	1,065	0.09%
2023/11/07	0	0.00	30	15.60	15.65	-30	1,046	-2.87%
2023/11/06	8	15.81	114	16.01	15.75	-106	1,025	-10.33%	大賣/鉅額交易
2023/11/02	0	0.00	1	14.95	14.95	-1	890	-0.11%
2023/10/30	1	15.00	0	0.00	14.90	1	916	0.11%
2023/10/27	0	0.00	10	15.10	14.95	-10	914	-1.09%
2023/10/26	1	14.70	0	0.00	14.50	1	906	0.11%
2023/10/25	3	14.85	0	0.00	14.95	3	929	0.32%
2023/10/24	1	14.90	0	0.00	14.90	1	933	0.11%
2023/10/16	2	14.70	0	0.00	14.60	2	1,024	0.20%
2023/10/12	0	0.00	1	14.70	14.70	-1	1,106	-0.09%
2023/10/06	0	0.00	10	14.62	14.75	-10	1,177	-0.85%
2023/09/28	1	14.65	10	14.55	14.45	-9	1,389	-0.65%
2023/09/26	0	0.00	10	14.60	14.45	-10	1,599	-0.63%
2023/09/25	10	14.80	0	0.00	14.70	10	1,686	0.59%
2023/09/14	0	0.00	5	15.10	15.10	-5	2,584	-0.19%
2023/09/13	5	15.00	0	0.00	15.00	5	2,601	0.19%
2023/09/08	1	15.05	0	0.00	15.00	1	2,669	0.04%
2023/09/06	0	0.00	1	15.20	15.25	-1	2,908	-0.03%
2023/08/30	0	0.00	6	15.55	15.55	-6	2,998	-0.20%
2023/08/21	0	0.00	3	15.30	15.20	-3	2,998	-0.10%
2023/08/15	0	0.00	13	15.03	15.10	-13	2,989	-0.43%
2023/08/14	1	14.75	0	0.00	14.90	1	2,985	0.03%
2023/08/11	10	15.05	0	0.00	15.00	10	2,967	0.34%
2023/08/10	0	0.00	1	15.20	15.00	-1	2,960	-0.03%
2023/08/09	1	15.45	0	0.00	15.40	1	2,943	0.03%
2023/08/07	0	0.00	2	15.65	15.65	-2	2,963	-0.07%
2023/07/31	0	0.00	5	15.40	15.40	-5	2,958	-0.17%
2023/07/26	3	15.50	2	15.45	15.45	1	2,945	0.03%
2023/07/25	3	15.67	1	15.75	15.65	2	2,929	0.07%
2023/07/24	1	15.80	0	0.00	15.65	1	2,904	0.03%
2023/07/20	1	16.10	5	16.07	16.00	-4	2,888	-0.14%
2023/07/18	8	15.95	0	0.00	15.75	8	2,876	0.28%
2023/07/17	1	16.00	4	16.00	16.45	-3	2,862	-0.10%
2023/07/14	11	15.85	17	16.15	16.00	-6	2,873	-0.21%
2023/07/12	9	16.16	0	0.00	16.05	9	2,821	0.32%
2023/07/11	9	16.64	0	0.00	16.50	9	2,776	0.32%
2023/07/10	10	16.65	0	0.00	16.70	10	2,748	0.36%
2023/07/07	1	16.60	3	16.58	16.65	-2	2,735	-0.07%
2023/07/06	2	17.10	6	17.10	16.90	-4	2,689	-0.15%
2023/07/05	3	17.08	1	17.25	17.00	2	2,640	0.08%
2023/07/04	16	17.14	2	17.20	17.05	14	2,588	0.54%
2023/07/03	8	18.09	2.1	18.19	18.00	5.9	2,442	0.24%
2023/06/30	26	17.92	16	18.27	17.85	10	2,337	0.43%
2023/06/29	23	18.08	11.2	18.15	18.10	11.8	2,097	0.56%
2023/06/28	1	16.80	26	16.98	17.20	-25	1,702	-1.47%
2023/06/27	1	16.00	8	16.05	16.05	-7	1,523	-0.46%
2023/06/26	1	15.60	0	0.00	15.60	1	1,503	0.07%
2023/06/19	2	15.75	1	15.80	15.70	1	1,591	0.06%
2023/06/16	0	0.00	1	15.65	15.85	-1	1,704	-0.06%
2023/06/15	2	15.55	0	0.00	15.65	2	1,696	0.12%
2023/06/14	0	0.00	18	15.60	15.60	-18	1,685	-1.07%
2023/06/13	3	15.70	0	0.00	15.90	3	1,684	0.18%
2023/06/12	6	16.19	14	16.06	16.00	-8	1,633	-0.49%
2023/06/09	16	15.39	0	0.00	15.35	16	1,457	1.10%
2023/06/02	5	14.89	0	0.00	14.85	5	1,406	0.36%
2023/06/01	6	14.87	10	14.75	15.00	-4	1,413	-0.28%
2023/05/30	5	14.70	0	0.00	14.70	5	1,385	0.36%
2023/05/29	3	14.90	0	0.00	14.85	3	1,401	0.21%
2023/05/26	4	14.96	0	0.00	14.85	4	1,405	0.28%
2023/05/22	2	14.95	0	0.00	15.20	2	1,418	0.14%
2023/05/19	0	0.00	1	14.90	14.90	-1	1,416	-0.07%
2023/05/17	2	15.05	0	0.00	15.00	2	1,413	0.14%
2023/05/10	2	15.30	1	15.30	15.30	1	1,483	0.07%
2023/05/09	3	15.42	0	0.00	15.35	3	1,489	0.20%
2023/05/08	0	0.00	5	15.40	15.40	-5	1,495	-0.33%
2023/05/05	5	15.75	0	0.00	15.75	5	1,511	0.33%
2023/05/04	7	15.71	0	0.00	15.75	7	1,515	0.46%
2023/05/02	0	0.00	7	15.61	15.65	-7	1,517	-0.46%
2023/04/27	0	0.00	2	15.00	15.00	-2	1,500	-0.13%
2023/04/26	2	14.85	0	0.00	15.00	2	1,506	0.13%
2023/04/21	1	15.05	0	0.00	15.00	1	1,484	0.07%
2023/04/20	7	15.71	0	0.00	15.35	7	1,474	0.47%
2023/04/19	6	16.09	0	0.00	15.85	6	1,447	0.41%
2023/04/18	0	0.00	3	15.55	15.50	-3	1,418	-0.21%
2023/04/17	3	15.42	0	0.00	15.50	3	1,419	0.21%
2023/04/14	3	15.30	0	0.00	15.30	3	1,428	0.21%
2023/04/10	0	0.00	2	15.40	15.20	-2	1,464	-0.14%
2023/04/07	2	15.20	2	15.25	15.25	0	1,495	0.00%
2023/03/29	3	15.12	0	0.00	15.05	3	1,653	0.18%
2023/03/28	0	0.00	2	15.45	15.20	-2	1,711	-0.12%
2023/03/27	7	15.65	6	16.01	15.50	1	1,849	0.05%
2023/03/24	1	15.45	4	15.55	15.65	-3	1,998	-0.15%
2023/03/23	4	15.60	0	0.00	15.45	4	2,144	0.19%
2023/03/22	3	15.40	1	15.45	15.45	2	2,504	0.08%
2023/03/21	2	14.70	2	15.83	15.90	0	2,738	0.00%
2023/03/15	0	0.00	2	14.55	14.40	-2	2,719	-0.07%
2023/03/14	0	0.00	0.6	14.63	14.55	-0.6	2,726	-0.02%
2023/03/10	2	15.00	1	14.95	14.90	1	2,732	0.04%
2023/03/09	0	0.00	7	15.20	15.25	-7	2,726	-0.26%
2023/03/06	5	15.65	0	0.00	15.65	5	2,745	0.18%
2023/03/03	0	0.00	3	15.60	15.60	-3	2,741	-0.11%
2023/03/01	0.3	15.33	1	15.30	15.25	-0.7	2,755	-0.02%
2023/02/24	15	15.62	0	0.00	15.50	15	2,753	0.54%
2023/02/23	0	0.00	5	15.85	15.75	-5	2,759	-0.18%
2023/02/22	5	15.60	0	0.00	15.60	5	2,772	0.18%
2023/02/20	0	0.00	10	15.85	15.85	-10	2,818	-0.35%
2023/02/17	5	15.60	0	0.00	15.60	5	2,813	0.18%
2023/02/16	1.2	15.83	0	0.00	15.75	1.2	2,825	0.04%
2023/02/14	10	15.78	16	16.08	15.75	-6	2,833	-0.21%
2023/02/13	0	0.00	2	15.70	15.80	-2	2,832	-0.07%
2023/02/10	20	15.85	10	16.25	15.60	10	2,823	0.35%
2023/02/09	11	15.97	11	16.25	15.90	0	2,812	0.00%
2023/02/06	10.4	15.96	0	0.00	16.00	10.4	2,787	0.37%
2023/02/02	2	15.83	3	15.65	15.90	-1	2,759	-0.04%
2023/02/01	0	0.00	1	15.50	15.50	-1	2,750	-0.04%
2023/01/16	0	0.00	2	15.15	15.15	-2	2,778	-0.07%
2023/01/13	0	0.00	1	15.00	15.10	-1	2,783	-0.04%
2023/01/12	0	0.00	2	15.10	14.95	-2	2,792	-0.07%
2023/01/10	5	15.40	0	0.00	15.35	5	2,788	0.18%
2023/01/09	0	0.00	2	15.45	15.45	-2	2,815	-0.07%
2023/01/06	1	15.30	0	0.00	15.25	1	2,834	0.04%
2022/12/28	0	0.00	1	16.40	15.95	-1	2,896	-0.03%
2022/12/27	0	0.00	3	16.60	16.40	-3	2,923	-0.10%
2022/12/26	3	16.77	23	16.87	16.60	-20	2,912	-0.69%
2022/12/23	10	16.55	10	16.35	16.15	0	2,886	0.00%
2022/12/22	35	16.04	18	15.95	16.40	17	2,891	0.59%
2022/12/21	2	16.25	0	0.00	15.70	2	2,936	0.07%
2022/12/20	4	16.38	0	0.00	16.10	4	2,945	0.14%
2022/12/19	2	17.43	5	17.60	17.15	-3	2,951	-0.10%
2022/12/16	14	16.90	26	16.95	17.05	-12	2,896	-0.41%
2022/12/15	12	16.59	0	0.00	16.60	12	2,763	0.43%
2022/12/14	38	17.66	32	17.39	17.25	6	2,631	0.23%
2022/12/13	16	17.01	25	17.95	17.95	-9	2,248	-0.40%
2022/12/12	4	16.16	2	16.20	16.35	2	1,981	0.10%
2022/12/07	1	15.75	0	0.00	15.60	1	2,009	0.05%
2022/12/05	0	0.00	1	15.95	15.95	-1	2,099	-0.05%
2022/11/30	0	0.00	4	15.48	15.95	-4	2,444	-0.16%
2022/11/29	1	15.00	0	0.00	15.25	1	2,872	0.03%
2022/11/28	1	15.15	0	0.00	15.10	1	2,937	0.03%
2022/11/25	1	15.15	0	0.00	15.00	1	3,016	0.03%
2022/11/24	0	0.00	1	15.40	15.45	-1	3,249	-0.03%
2022/11/23	0	0.00	2	15.35	15.35	-2	3,329	-0.06%
2022/11/22	3	15.27	1	15.15	15.05	2	3,656	0.05%
2022/11/21	0	0.00	3	15.47	15.45	-3	3,726	-0.08%
2022/11/18	2	15.15	0	0.00	15.30	2	3,809	0.05%
2022/11/17	0	0.00	2	15.40	15.30	-2	4,014	-0.05%
2022/11/16	2	15.18	11	15.17	15.15	-9	4,163	-0.22%
2022/11/15	10	14.85	10	15.10	14.95	0	4,427	0.00%
2022/11/14	10	14.85	0	0.00	14.85	10	4,463	0.22%
2022/11/11	0	0.00	1	14.85	14.75	-1	4,529	-0.02%
2022/11/08	0	0.00	1	15.00	14.75	-1	4,744	-0.02%
2022/11/02	0	0.00	1	14.65	14.85	-1	4,865	-0.02%
2022/11/01	1	14.40	0	0.00	14.50	1	4,898	0.02%
2022/10/26	1	13.55	1	13.65	13.55	0	5,227	0.00%
2022/10/25	1	13.75	2	13.80	13.65	-1	5,283	-0.02%
2022/10/24	0	0.00	5	14.51	14.25	-5	5,349	-0.09%
2022/10/19	0	0.00	1	14.50	14.55	-1	6,698	-0.01%
2022/10/18	0	0.00	2	14.70	14.70	-2	7,136	-0.03%
2022/10/11	1	14.70	3	14.70	14.70	-2	7,383	-0.03%
2022/10/07	1	15.15	0	0.00	15.30	1	7,358	0.01%
2022/10/05	0	0.00	1	15.35	15.10	-1	7,379	-0.01%
2022/10/04	0	0.00	1	15.40	15.40	-1	7,409	-0.01%
2022/10/03	6	15.05	0	0.00	14.80	6	7,409	0.08%
2022/09/29	0	0.00	1	15.00	15.05	-1	7,466	-0.01%
2022/09/28	2	14.68	0	0.00	14.45	2	7,527	0.03%
2022/09/27	0	0.00	3	15.67	15.55	-3	7,458	-0.04%
2022/09/26	3	15.75	1	16.20	15.50	2	7,436	0.03%
2022/09/23	1	16.90	2	17.38	16.90	-1	7,417	-0.01%
2022/09/22	2	17.18	0	0.00	17.20	2	7,397	0.03%
2022/09/19	6	17.10	6	16.80	16.80	0	7,620	0.00%
2022/09/16	0	0.00	1	17.35	17.10	-1	7,662	-0.01%
2022/09/15	1	17.75	0	0.00	17.50	1	7,696	0.01%
2022/09/14	1	17.80	0	0.00	17.80	1	7,755	0.01%
2022/09/13	3	18.40	0	0.00	18.10	3	7,726	0.04%
2022/09/12	0	0.00	2	18.35	18.50	-2	7,893	-0.03%
2022/09/08	2	18.00	0	0.00	18.10	2	7,910	0.03%
2022/09/07	1	17.90	2	17.90	17.85	-1	7,934	-0.01%
2022/09/06	13	19.11	11	19.06	18.45	2	7,859	0.03%
2022/09/05	55	19.91	40	19.50	19.50	15	7,643	0.20%
2022/09/02	0	0.00	1	18.60	18.40	-1	7,185	-0.01%
2022/09/01	4	18.46	100	18.59	18.20	-96	7,140	-1.34%
2022/08/31	4	19.08	3	19.37	18.90	1	7,109	0.01%
2022/08/30	2	18.48	14	18.46	18.60	-12	6,869	-0.17%
2022/08/29	16	18.91	24	18.76	18.45	-8	6,770	-0.12%
2022/08/26	5	18.70	7	18.29	18.20	-2	6,428	-0.03%
2022/08/25	7	18.36	7	18.31	18.45	0	6,337	0.00%
2022/08/24	6	18.39	6	18.58	18.40	0	6,248	0.00%
2022/08/23	5	18.64	3	17.90	17.65	2	6,027	0.03%
2022/08/22	6	18.35	2	18.65	18.65	4	5,863	0.07%
2022/08/18	0	0.00	27	17.73	17.45	-27	5,518	-0.49%
2022/08/17	5	17.84	2	17.70	17.70	3	5,437	0.06%
2022/08/16	2	17.40	0	0.00	17.60	2	5,328	0.04%
2022/08/15	4	16.93	0	0.00	17.25	4	5,265	0.08%
2022/08/11	1	16.50	0	0.00	16.40	1	5,209	0.02%
2022/08/10	0	0.00	1	16.55	16.45	-1	5,178	-0.02%
2022/08/09	1	16.60	0	0.00	16.70	1	5,140	0.02%
2022/08/04	1	16.60	1	16.80	16.85	0	5,060	0.00%
2022/08/03	3	17.70	0	0.00	17.30	3	4,982	0.06%
2022/08/02	9	18.13	26	18.21	17.95	-17	4,902	-0.35%
2022/08/01	1	19.00	0	0.00	19.00	1	4,813	0.02%
2022/07/29	0	0.00	7	19.05	19.25	-7	4,773	-0.15%
2022/07/28	2	19.30	0	0.00	19.05	2	4,689	0.04%
2022/07/27	40	19.90	14	19.51	19.40	26	4,539	0.57%
2022/07/26	31	20.24	23	20.25	20.90	8	4,071	0.20%
2022/07/25	14	19.74	2	19.35	19.15	12	3,350	0.36%
2022/07/22	14	18.69	12	18.79	18.85	2	2,927	0.07%
2022/07/19	11	17.21	12	17.34	17.25	-1	2,892	-0.03%
2022/07/18	1	16.75	0	0.00	16.75	1	2,928	0.03%
2022/07/12	2	17.25	0	0.00	17.30	2	3,427	0.06%
2022/07/08	0	0.00	30	17.07	17.10	-30	3,356	-0.89%
2022/07/07	1	16.75	4	16.41	16.75	-3	3,292	-0.09%
2022/07/01	71	16.46	98.2	15.99	15.75	-27.2	3,173	-0.86%
2022/06/30	10	17.30	0	0.00	17.00	10	3,141	0.32%
2022/06/29	3	18.00	3	17.75	17.80	0	3,095	0.00%
2022/06/28	3	17.97	6	17.93	17.25	-3	3,022	-0.10%
2022/06/27	13	18.13	6	17.97	17.95	7	2,980	0.23%
2022/06/24	2	17.65	0	0.00	17.80	2	2,888	0.07%
2022/06/21	0	0.00	1	16.65	17.00	-1	2,837	-0.04%
2022/06/20	6	17.36	1	17.50	16.60	5	2,826	0.18%
2022/06/17	0.2	17.10	0	0.00	16.95	0.2	2,632	0.01%
2022/06/16	5	17.05	0	0.00	16.60	5	2,657	0.19%
2022/06/14	2	16.08	0	0.00	15.95	2	2,736	0.07%
2022/06/10	1	16.90	0	0.00	16.95	1	2,808	0.04%
2022/06/08	0	0.00	1	15.95	15.90	-1	2,759	-0.04%
2022/06/07	0	0.00	7	15.90	15.85	-7	2,772	-0.25%
2022/06/01	0	0.00	5	16.30	16.10	-5	2,833	-0.18%
2022/05/26	0	0.00	1	15.55	15.50	-1	2,944	-0.03%
2022/05/23	21	15.70	20	15.65	15.65	1	3,087	0.03%
2022/05/20	5	15.85	0	0.00	15.70	5	3,308	0.15%
2022/05/18	0	0.00	3	15.40	15.70	-3	3,443	-0.09%
2022/05/12	0	0.00	2	15.35	14.70	-2	3,486	-0.06%
2022/05/10	27	15.28	30	15.42	15.50	-3	3,474	-0.09%
2022/05/03	0	0.00	2	17.40	17.45	-2	3,511	-0.06%
2022/04/29	1	17.35	0	0.00	17.35	1	3,512	0.03%
2022/04/27	2	17.40	0	0.00	17.30	2	3,481	0.06%
2022/04/26	0	0.00	5	17.85	17.65	-5	3,441	-0.15%
2022/04/25	10	19.15	108	18.12	18.05	-98	3,386	-2.89%	大賣/
2022/04/22	8	18.97	3	18.90	18.85	5	3,238	0.15%
2022/04/21	111	18.93	4	18.79	19.40	107	3,139	3.41%	大買/鉅額交易
2022/04/20	6	18.29	17	18.43	18.40	-11	2,888	-0.38%
2022/04/19	4	17.73	10	17.88	17.85	-6	2,750	-0.22%
2022/04/18	1	17.05	0	0.00	17.05	1	2,658	0.04%
2022/04/15	2	16.50	3	16.40	16.50	-1	2,592	-0.04%
2022/04/14	12	16.49	2	16.60	16.60	10	2,580	0.39%
2022/04/13	11	16.30	0	0.00	16.25	11	2,572	0.43%
2022/04/08	10	16.65	10	16.85	17.05	0	2,528	0.00%
2022/04/07	0	0.00	5	16.77	16.70	-5	2,514	-0.20%
2022/04/06	0	0.00	3	17.10	17.10	-3	2,496	-0.12%
2022/04/01	8	16.89	0	0.00	16.75	8	2,473	0.32%
2022/03/31	2	16.90	0	0.00	17.00	2	2,446	0.08%
2022/03/30	9	17.39	2	17.40	17.25	7	2,420	0.29%
2022/03/29	5	17.45	0	0.00	17.50	5	2,394	0.21%
2022/03/28	15.1	18.16	11	18.29	17.00	4.1	2,339	0.17%
2022/03/25	0	0.00	2	18.20	17.75	-2	2,186	-0.09%
2022/03/24	13	17.95	0	0.00	17.95	13	2,176	0.60%
2022/03/23	0	0.00	1	18.25	18.25	-1	2,168	-0.05%
2022/03/21	12	18.28	0	0.00	18.40	12	2,143	0.56%
2022/03/18	0	0.00	30	17.74	18.30	-30	2,101	-1.43%
2022/03/17	1	17.25	13	17.45	17.25	-12	2,009	-0.60%
2022/03/16	0	0.00	3	16.70	16.50	-3	1,944	-0.15%
2022/03/14	0	0.00	3	16.15	16.25	-3	1,841	-0.16%
2022/03/11	6	16.13	0	0.00	15.90	6	1,839	0.33%
2022/03/10	0	0.00	3	16.25	16.30	-3	1,831	-0.16%
2022/03/09	3	15.95	1	15.95	16.00	2	1,844	0.11%
2022/03/08	1	15.85	1	15.95	16.00	0	1,831	0.00%
2022/03/07	1	16.20	1	16.30	16.20	0	1,811	0.00%
2022/03/03	0	0.00	3	17.10	17.05	-3	1,829	-0.16%
2022/03/02	13	16.96	17	17.25	17.15	-4	1,833	-0.22%
2022/03/01	20	17.35	1	17.50	17.00	19	1,838	1.03%
2022/02/25	0	0.00	5	17.05	16.95	-5	1,813	-0.28%
2022/02/23	10	16.75	0	0.00	16.80	10	1,734	0.58%
2022/02/22	10	17.30	12	17.37	16.95	-2	1,702	-0.12%
2022/02/21	40	16.95	104	16.82	17.10	-64	1,488	-4.30%	大賣/
2022/02/18	0	0.00	1	15.45	15.55	-1	1,352	-0.07%
2022/02/15	21	15.80	0	0.00	15.45	21	1,345	1.56%
2022/02/14	0	0.00	16	14.96	14.95	-16	1,313	-1.22%
2022/02/11	0	0.00	2	15.28	15.25	-2	1,320	-0.15%
2022/02/08	26	15.03	4	15.00	15.00	22	1,275	1.72%
2022/01/26	2	13.25	6	13.38	13.25	-4	1,183	-0.34%
2022/01/25	4	13.40	15	13.30	13.20	-11	1,179	-0.93%
2022/01/24	2	13.80	1	13.85	13.80	1	1,149	0.09%
2022/01/21	1	14.20	0	0.00	14.10	1	1,140	0.09%
2022/01/20	1	14.20	0	0.00	14.35	1	1,142	0.09%
2022/01/19	1	14.30	0	0.00	14.30	1	1,143	0.09%
2022/01/18	0	0.00	3	14.72	14.50	-3	1,136	-0.26%
2022/01/17	0	0.00	2	14.48	14.55	-2	1,133	-0.18%
2022/01/14	0	0.00	1	14.40	14.40	-1	1,136	-0.09%
2022/01/13	0.2	14.90	1	14.90	14.75	-0.8	1,137	-0.07%
2022/01/07	13	15.65	8	15.75	15.75	5	1,110	0.45%
2022/01/06	30	15.45	0	0.00	15.65	30	1,104	2.72%
2022/01/04	0	0.00	1	15.70	15.50	-1	1,100	-0.09%
2022/01/03	0	0.00	1	15.40	15.70	-1	1,111	-0.09%
2021/12/29	10	15.28	0	0.00	15.20	10	1,107	0.90%
2021/12/28	1	15.35	4	15.25	15.15	-3	1,124	-0.27%
2021/12/27	2	15.40	3	15.40	15.40	-1	1,129	-0.09%
2021/12/23	1	15.60	0	0.00	15.60	1	1,132	0.09%
2021/12/21	1	15.75	0	0.00	15.80	1	1,130	0.09%
2021/12/20	3	15.88	0	0.00	15.90	3	1,131	0.27%
2021/12/17	6	16.00	0	0.00	15.80	6	1,134	0.53%
2021/12/16	5	16.06	7	16.44	16.50	-2	1,109	-0.18%
2021/12/15	4	15.65	0	0.00	15.75	4	1,085	0.37%
2021/12/14	0	0.00	4	16.30	15.65	-4	1,087	-0.37%
2021/12/08	8	15.25	0	0.00	15.30	8	1,022	0.78%
2021/12/03	10	15.39	0	0.00	15.35	10	1,044	0.96%
2021/12/01	0	0.00	1	14.80	15.00	-1	1,023	-0.10%
2021/11/24	3	14.25	8	14.45	14.25	-5	928	-0.54%
2021/11/23	6	14.65	2	14.60	14.60	4	892	0.45%
2021/11/17	6	15.05	3	15.20	15.05	3	875	0.34%
2021/11/16	3	15.45	0	0.00	15.30	3	887	0.34%
2021/11/15	0	0.00	5	15.30	15.60	-5	931	-0.54%
2021/11/12	5	15.15	0	0.00	15.00	5	934	0.54%
2021/11/11	1	15.15	3	15.23	15.15	-2	930	-0.22%
2021/11/05	7	15.74	0	0.00	15.70	7	936	0.75%
2021/11/04	6	15.95	14	15.90	15.90	-8	935	-0.86%
2021/11/02	0	0.00	1	15.75	15.75	-1	952	-0.10%
2021/11/01	0	0.00	7	15.90	15.80	-7	952	-0.74%
2021/10/28	2	16.10	0	0.00	16.15	2	957	0.21%
2021/10/26	0	0.00	3	15.60	15.60	-3	957	-0.31%
2021/10/19	0	0.00	8	15.80	15.80	-8	980	-0.82%
2021/10/14	0	0.00	1	15.80	15.95	-1	1,025	-0.10%
2021/10/06	0	0.00	30	15.99	15.95	-30	1,075	-2.79%
2021/10/05	9	15.80	0	0.00	16.10	9	1,106	0.81%
2021/10/01	10	17.10	12	17.01	16.90	-2	1,293	-0.15%
2021/09/30	22	17.19	0	0.00	17.30	22	1,321	1.66%
2021/09/28	0	0.00	10	17.50	17.45	-10	1,345	-0.74%
2021/09/27	0	0.00	1	17.70	17.70	-1	1,368	-0.07%
2021/09/24	2	17.25	0	0.00	17.65	2	1,387	0.14%
2021/09/23	0	0.00	1	17.15	17.20	-1	1,389	-0.07%
2021/09/22	3	16.90	2	16.80	16.80	1	1,395	0.07%
2021/09/17	5	17.05	5	17.10	17.30	0	1,409	0.00%
2021/09/16	0	0.00	2	17.10	17.10	-2	1,426	-0.14%
2021/09/13	0	0.00	1	17.35	17.30	-1	1,512	-0.07%
2021/09/10	0	0.00	55	17.23	17.15	-55	1,547	-3.55%
2021/09/08	9	17.77	0	0.00	17.60	9	1,545	0.58%
2021/09/06	1	17.65	1	17.60	17.40	0	1,548	0.00%
2021/09/03	10	17.61	2	17.55	17.55	8	1,552	0.52%
2021/09/02	10	17.70	0	0.00	17.55	10	1,565	0.64%
2021/09/01	20	17.68	0	0.00	17.80	20	1,583	1.26%
2021/08/27	0	0.00	4	17.15	17.15	-4	1,592	-0.25%
2021/08/26	3	17.23	0	0.00	17.25	3	1,602	0.19%
2021/08/25	0	0.00	2	17.25	17.25	-2	1,618	-0.12%
2021/08/24	5	17.04	4	17.20	17.00	1	1,626	0.06%
2021/08/23	1	17.45	0	0.00	17.30	1	1,640	0.06%
2021/08/20	0	0.00	2	17.50	17.20	-2	1,643	-0.12%
2021/08/19	9	18.53	0	0.00	17.60	9	1,639	0.55%
2021/08/18	5	18.20	0	0.00	18.80	5	1,602	0.31%
2021/08/17	0	0.00	0.1	18.65	18.60	-0.1	1,597	0.00%
2021/08/13	1	19.00	0	0.00	19.00	1	1,596	0.06%
2021/08/11	1	18.20	0	0.00	18.25	1	1,623	0.06%
2021/08/10	1	18.70	1	18.55	18.55	0	1,643	0.00%
2021/08/09	0	0.00	0.1	18.90	18.75	-0.1	1,687	0.00%
2021/08/06	1	19.30	0	0.00	19.30	1	1,716	0.06%
2021/08/05	10	18.95	21	18.95	18.95	-11	1,750	-0.63%
2021/08/04	11	19.00	3	19.10	19.00	8	1,839	0.43%
2021/08/03	1	18.70	0	0.00	18.85	1	1,894	0.05%
2021/08/02	0	0.00	10	18.55	18.65	-10	2,000	-0.50%
2021/07/30	0	0.00	1	18.60	18.60	-1	2,012	-0.05%
2021/07/29	6	18.61	5	18.80	18.80	1	2,031	0.05%
2021/07/27	0	0.00	13	18.78	18.65	-13	2,116	-0.61%
2021/07/26	8	18.87	0	0.00	18.95	8	2,139	0.37%
2021/07/23	11	18.98	0	0.00	18.95	11	2,178	0.51%
2021/07/22	1	18.80	11	18.76	18.85	-10	2,202	-0.45%
2021/07/21	1	19.00	2	18.80	18.80	-1	2,235	-0.04%
2021/07/20	12	19.51	2	19.50	19.20	10	2,239	0.45%
2021/07/19	2	19.05	0	0.00	19.10	2	2,238	0.09%
2021/07/15	0	0.00	7	19.20	19.30	-7	2,491	-0.28%
2021/07/14	0	0.00	1	18.90	18.90	-1	2,504	-0.04%
2021/07/13	11	19.44	1	19.15	19.05	10	2,517	0.40%
2021/07/12	2	20.40	10	19.75	19.80	-8	2,516	-0.32%
2021/07/09	24	20.66	20	20.40	20.20	4	2,511	0.16%
2021/07/08	2	21.55	2	21.55	21.55	0	2,415	0.00%
2021/07/07	0	0.00	7	19.37	19.60	-7	2,406	-0.29%
2021/07/06	1	18.75	2	19.03	18.95	-1	2,441	-0.04%
2021/07/05	0	0.00	3	18.73	18.75	-3	2,475	-0.12%
2021/07/02	2	18.55	0	0.00	18.65	2	2,554	0.08%
2021/07/01	2	18.95	9.1	18.95	18.80	-7.1	2,593	-0.27%
2021/06/30	14	18.94	0	0.00	18.95	14	2,621	0.53%
2021/06/29	5	18.95	0	0.00	18.95	5	2,726	0.18%
2021/06/28	5	19.05	0	0.00	19.20	5	2,897	0.17%
2021/06/25	12	19.25	4	19.29	19.15	8	2,986	0.27%
2021/06/24	10	19.75	6	19.58	19.55	4	3,120	0.13%
2021/06/23	1	20.45	12	20.44	20.10	-11	3,246	-0.34%
2021/06/22	1	18.80	13	18.85	18.90	-12	3,472	-0.35%
2021/06/21	4	19.14	6	19.15	19.00	-2	3,590	-0.06%
2021/06/18	15	19.90	0	0.00	19.90	15	3,572	0.42%
2021/06/17	3	19.90	1	19.90	20.20	2	3,590	0.06%
2021/06/16	7	19.95	0	0.00	19.75	7	3,608	0.19%
2021/06/15	15	19.97	12	19.95	19.95	3	3,612	0.08%
2021/06/10	0	0.00	10	20.20	20.30	-10	3,593	-0.28%
2021/06/09	17	20.58	0	0.00	20.45	17	3,590	0.47%
2021/06/08	6	21.08	8	21.15	20.95	-2	3,572	-0.06%
2021/06/07	6	20.65	0	0.00	20.65	6	3,571	0.17%
2021/06/04	0	0.00	2	21.05	21.00	-2	3,573	-0.06%
2021/06/03	0	0.00	2	21.15	21.15	-2	3,615	-0.06%
2021/06/02	15	21.48	13	21.23	21.15	2	3,620	0.06%
2021/05/31	1	21.80	10	21.60	21.75	-9	3,611	-0.25%
2021/05/26	6	21.48	0	0.00	21.50	6	3,595	0.17%
2021/05/25	7	21.28	10	21.30	21.10	-3	3,601	-0.08%
2021/05/24	0	0.00	1	21.20	21.20	-1	3,611	-0.03%
2021/05/21	0	0.00	1	20.95	20.90	-1	3,642	-0.03%
2021/05/20	6	21.23	0	0.00	20.60	6	3,678	0.16%
2021/05/19	5	21.15	1	21.45	21.50	4	3,687	0.11%
2021/05/18	0	0.00	1	20.00	20.15	-1	3,670	-0.03%
2021/05/17	9	19.87	20	19.39	19.15	-11	3,662	-0.30%
2021/05/14	30	21.20	25	21.20	20.80	5	3,637	0.14%
2021/05/13	18	21.41	36	21.55	21.20	-18	3,607	-0.50%
2021/05/12	22	21.70	16	21.57	21.55	6	3,569	0.17%
2021/05/11	37	23.26	48	23.71	23.15	-11	3,505	-0.31%
2021/05/10	6	24.65	53	24.04	24.20	-47	3,485	-1.35%
2021/05/06	0	0.00	10	20.70	20.60	-10	3,382	-0.30%
2021/05/05	2	20.85	2	21.15	20.75	0	3,361	0.00%
2021/05/04	52	21.64	32	21.14	21.40	20	3,340	0.60%
2021/05/03	11	22.93	8	22.89	22.70	3	3,289	0.09%
2021/04/29	11	23.46	2	23.18	23.05	9	3,298	0.27%
2021/04/28	0	0.00	5	23.70	23.75	-5	3,290	-0.15%
2021/04/27	60	23.80	20	23.88	24.15	40	3,287	1.22%
2021/04/26	1	23.65	1	24.05	23.65	0	3,254	0.00%
2021/04/23	0	0.00	12	23.68	23.60	-12	3,255	-0.37%
2021/04/22	47	24.31	28	24.64	23.70	19	3,296	0.58%
2021/04/21	31	25.56	25	25.46	25.55	6	3,203	0.19%
2021/04/20	4	23.95	3	24.00	23.85	1	3,072	0.03%
2021/04/19	10	23.98	14	23.82	23.75	-4	3,067	-0.13%
2021/04/16	12	23.83	12	23.93	24.05	0	3,050	0.00%
2021/04/15	5	24.15	0	0.00	23.95	5	3,033	0.16%
2021/04/14	38	23.59	8	23.44	23.50	30	3,029	0.99%
2021/04/13	15	24.27	33	24.47	24.00	-18	3,030	-0.59%
2021/04/12	0	0.00	23	24.18	24.00	-23	3,000	-0.77%
2021/04/09	4	22.93	13	23.08	23.45	-9	2,972	-0.30%
2021/04/08	5	22.85	2	23.00	22.60	3	2,978	0.10%
2021/04/07	22	23.60	1	23.20	23.30	21	2,946	0.71%
2021/04/06	2	24.05	5	23.86	23.70	-3	2,931	-0.10%
2021/04/01	42	24.52	46	24.28	23.70	-4	2,934	-0.14%
2021/03/31	48	25.72	35	25.83	25.30	13	2,833	0.46%
2021/03/30	4	25.30	14	24.75	24.75	-10	2,672	-0.37%
2021/03/29	6	24.99	10.1	24.44	25.00	-4.1	2,579	-0.16%
2021/03/26	4	23.76	9	24.25	23.60	-5	2,463	-0.20%
2021/03/25	30	23.67	45	23.72	24.35	-15	2,326	-0.64%
2021/03/24	21	21.43	11	21.94	22.80	10	2,060	0.49%
2021/03/23	0	0.00	1	21.00	20.75	-1	1,954	-0.05%
2021/03/22	0	0.00	1	21.00	20.70	-1	1,939	-0.05%
2021/03/19	3	20.30	21	20.30	20.40	-18	1,932	-0.93%
2021/03/18	0	0.00	0.1	20.75	20.60	-0.1	1,926	-0.01%
2021/03/15	14	20.10	6	20.10	20.05	8	1,966	0.41%
2021/03/12	22	20.47	0	0.00	20.45	22	1,974	1.11%
2021/03/10	0	0.00	60	20.24	20.10	-60	2,017	-2.97%
2021/03/09	30	20.62	1	21.00	20.60	29	2,019	1.44%
2021/03/08	14	19.42	0	0.00	20.00	14	1,978	0.71%
2021/03/05	0	0.00	1	19.45	19.30	-1	1,978	-0.05%
2021/03/02	1	20.10	0	0.00	19.65	1	2,009	0.05%
2021/02/24	19	19.67	1	19.90	19.70	18	2,012	0.89%
2021/02/23	36	20.22	40	20.38	20.00	-4	2,006	-0.20%
2021/02/22	15	20.56	0	0.00	20.75	15	1,986	0.76%
2021/02/19	32	19.40	0	0.00	19.70	32	1,973	1.62%
2021/02/18	0	0.00	1	18.65	18.75	-1	1,998	-0.05%
2021/02/17	0	0.00	7	18.15	17.85	-7	1,987	-0.35%
2021/02/05	11	18.23	0	0.00	18.40	11	1,973	0.56%
2021/02/01	1	17.20	0	0.00	16.55	1	2,005	0.05%
2021/01/29	2	17.40	2	17.85	17.40	0	1,977	0.00%
2021/01/28	1	18.00	0	0.00	17.90	1	1,980	0.05%
2021/01/26	0	0.00	3	18.75	18.75	-3	2,022	-0.15%
2021/01/22	0	0.00	1	17.95	18.50	-1	2,151	-0.05%
2021/01/21	11	18.22	11	18.05	18.05	0	2,210	0.00%
2021/01/20	2	19.30	0	0.00	18.80	2	2,216	0.09%
2021/01/19	1	19.95	0	0.00	19.75	1	2,213	0.05%
2021/01/15	5	19.72	8	20.30	19.30	-3	2,369	-0.13%
2021/01/14	1	20.50	1	20.80	20.45	0	2,323	0.00%
2021/01/12	1	21.40	0	0.00	21.40	1	2,421	0.04%
2021/01/07	1	21.60	0	0.00	21.00	1	2,510	0.04%
2021/01/06	9	21.72	5	21.50	21.35	4	2,494	0.16%
2021/01/05	0	0.00	20	22.15	22.10	-20	2,472	-0.81%
2020/12/31	14	23.20	0	0.00	22.85	14	2,473	0.57%
2020/12/30	5	23.53	1.4	23.57	23.50	3.6	2,466	0.15%
2020/12/29	10	23.30	2.1	23.28	23.30	7.9	2,580	0.31%
2020/12/28	6	22.84	2	23.10	23.00	4	2,591	0.15%
2020/12/25	5	22.35	0	0.00	22.40	5	2,565	0.19%
2020/12/24	0	0.00	4	22.25	22.25	-4	2,557	-0.16%
2020/12/23	10	22.65	13	22.84	22.45	-3	2,546	-0.12%
2020/12/22	8	22.21	18	22.66	22.80	-10	2,574	-0.39%
2020/12/21	5	22.60	35	22.73	22.65	-30	2,579	-1.16%
2020/12/18	17	22.79	4	22.75	22.60	13	2,573	0.51%
2020/12/17	25	22.76	25	23.10	22.90	0	2,574	0.00%
2020/12/15	27	22.42	0	0.00	22.10	27	2,568	1.05%
2020/12/14	0	0.00	1	22.90	22.75	-1	2,554	-0.04%
2020/12/11	3	22.80	0	0.00	22.75	3	2,547	0.12%
2020/12/07	5	22.05	1	22.10	22.05	4	2,524	0.16%
2020/12/04	9	22.56	20	22.55	22.45	-11	2,526	-0.44%
2020/12/03	26	22.88	0	0.00	22.70	26	2,552	1.02%
2020/12/01	2	22.80	0	0.00	22.75	2	2,603	0.08%
2020/11/30	33	23.13	3	23.40	22.75	30	2,650	1.13%
2020/11/27	10	23.00	36	23.21	23.25	-26	2,667	-0.97%
2020/11/26	1	22.90	1	23.00	22.85	0	2,685	0.00%
2020/11/24	12	22.94	0	0.00	22.55	12	2,712	0.44%
2020/11/23	20	23.18	14	23.32	22.90	6	2,733	0.22%
2020/11/20	15	23.27	3	23.50	23.10	12	2,768	0.43%
2020/11/19	0	0.00	50	23.05	23.00	-50	2,814	-1.78%
2020/11/18	0	0.00	4	23.53	23.40	-4	2,860	-0.14%
2020/11/17	50	23.19	46	22.84	23.35	4	3,059	0.13%
2020/11/16	12	22.16	1	22.30	22.05	11	3,550	0.31%
2020/11/13	3	22.33	0	0.00	22.30	3	3,838	0.08%
2020/11/12	9	22.18	15	22.10	22.00	-6	3,910	-0.15%
2020/11/11	19	22.60	0	0.00	22.40	19	3,941	0.48%
2020/11/10	11	23.20	33	22.86	22.90	-22	3,996	-0.55%
2020/11/09	11	22.98	5	23.10	22.85	6	4,073	0.15%
2020/11/06	0	0.00	5	23.15	23.10	-5	4,282	-0.12%
2020/11/05	8	23.31	2	23.20	23.20	6	4,358	0.14%
2020/11/03	3	23.82	0	0.00	23.55	3	4,494	0.07%
2020/11/02	34	23.86	19	23.97	23.80	15	4,607	0.33%
2020/10/30	21.1	24.94	10	24.85	24.80	11.1	4,710	0.23%
2020/10/29	8	24.09	4	24.63	25.10	4	4,847	0.08%
2020/10/28	7	24.47	11	24.27	24.20	-4	5,111	-0.08%
2020/10/27	1	23.90	2.2	24.06	24.00	-1.2	5,684	-0.02%
2020/10/26	21	24.16	17	24.00	23.85	4	5,769	0.07%
2020/10/23	21	24.47	9	24.72	24.70	12	5,776	0.21%
2020/10/22	2	23.85	4	23.21	23.30	-2	5,724	-0.03%
2020/10/21	5	23.80	12	23.75	23.70	-7	5,795	-0.12%
2020/10/20	12	23.87	5	23.89	23.80	7	5,820	0.12%
2020/10/19	0	0.00	19	24.76	24.90	-19	5,786	-0.33%
2020/10/16	0	0.00	3	22.80	22.65	-3	5,716	-0.05%
2020/10/15	2	22.60	0	0.00	22.50	2	5,842	0.03%
2020/10/14	4	22.90	12	22.78	22.70	-8	5,866	-0.14%
2020/10/13	2	22.85	0	0.00	22.50	2	5,924	0.03%
2020/10/12	0	0.00	3	23.15	23.00	-3	6,681	-0.04%
2020/10/08	9	24.17	7	24.14	23.95	2	7,803	0.03%
2020/10/07	2	24.10	1	24.00	23.65	1	8,400	0.01%
2020/10/06	16.2	25.35	6	24.98	24.35	10.2	9,548	0.11%
2020/10/05	4	23.20	4	24.00	24.00	0	10,505	0.00%
2020/09/30	0	0.00	1	21.90	21.85	-1	10,904	-0.01%
2020/09/28	0	0.00	1	21.20	21.20	-1	11,169	-0.01%
2020/09/25	0	0.00	4	21.30	21.15	-4	11,282	-0.04%
2020/09/24	10	21.67	15	22.02	21.80	-5	11,315	-0.04%
2020/09/22	0	0.00	1	21.55	21.55	-1	11,469	-0.01%
2020/09/21	0	0.00	3	22.03	21.80	-3	11,538	-0.03%
2020/09/18	0	0.00	12	22.04	22.05	-12	11,621	-0.10%
2020/09/17	1	21.95	0	0.00	21.75	1	11,804	0.01%
2020/09/15	2	21.90	3	21.93	22.10	-1	12,923	-0.01%
2020/09/14	3	21.35	2	21.65	21.50	1	13,985	0.01%
2020/09/11	2	21.45	0	0.00	21.40	2	14,082	0.01%
2020/09/09	1	22.10	4	22.10	21.95	-3	14,553	-0.02%
2020/09/08	1	21.75	3	22.20	22.50	-2	14,665	-0.01%
2020/09/07	3	21.48	0	0.00	21.35	3	14,724	0.02%
2020/09/04	6	22.10	5	22.00	21.90	1	14,866	0.01%
2020/09/03	1.5	21.80	1	21.65	21.55	0.5	15,158	0.00%
2020/09/02	16	22.50	4	22.20	22.25	12	15,125	0.08%
2020/09/01	0	0.00	10	23.01	22.85	-10	15,191	-0.07%
2020/08/28	7	23.84	8	23.65	23.70	-1	15,175	-0.01%
2020/08/27	1	23.65	0	0.00	23.55	1	15,166	0.01%
2020/08/26	5	24.12	2	23.95	23.90	3	15,167	0.02%
2020/08/25	3	23.78	1	24.30	23.75	2	15,162	0.01%
2020/08/24	3	24.93	5	24.70	24.65	-2	15,135	-0.01%
2020/08/21	10	24.47	49	24.90	25.05	-39	15,126	-0.26%
2020/08/20	63	24.41	24	25.13	23.95	39	14,956	0.26%
2020/08/19	14	24.42	27	25.09	25.60	-13	14,504	-0.09%
2020/08/18	0	0.00	4	23.40	23.30	-4	14,259	-0.03%
2020/08/14	2.1	24.08	0	0.00	23.75	2.1	14,225	0.01%
2020/08/13	8	23.95	0	0.00	23.55	8	14,202	0.06%
2020/08/12	27	24.49	4	24.19	24.25	23	14,262	0.16%
2020/08/11	12	24.01	13	23.27	23.35	-1	14,369	-0.01%
2020/08/10	2	24.23	11	23.95	23.90	-9	14,319	-0.06%
2020/08/07	5	23.88	2	23.70	23.55	3	14,327	0.02%
2020/08/06	2	24.35	1	24.85	24.10	1	14,380	0.01%
2020/08/05	13	25.15	15	25.22	25.10	-2	14,281	-0.01%
2020/08/04	35	25.20	38	24.85	24.70	-3	14,137	-0.02%
2020/08/03	20	25.98	16	25.24	25.20	4	14,005	0.03%
2020/07/31	36	24.70	13	25.11	25.35	23	13,740	0.17%
2020/07/30	1	23.90	1	23.90	23.90	0	13,198	0.00%
2020/07/29	3	20.95	42	21.02	21.75	-39	13,139	-0.30%
2020/07/28	4	20.05	54	19.91	19.80	-50	13,126	-0.38%
2020/07/27	4	20.76	5	21.00	20.85	-1	13,077	-0.01%
2020/07/24	4	23.63	0	0.00	23.00	4	13,012	0.03%
2020/07/23	10	25.44	1	24.50	24.85	9	13,010	0.07%
2020/07/22	4	25.20	0	0.00	25.20	4	13,056	0.03%
2020/07/21	7	24.31	1	24.50	22.95	6	13,030	0.05%
2020/07/20	2	25.20	0	0.00	25.20	2	12,905	0.02%
2020/07/17	11	27.95	0	0.00	27.95	11	12,923	0.09%
2020/07/16	173	32.99	108	33.86	31.05	65	12,929	0.50%	大買/大賣/
2020/07/15	48	33.32	47	34.01	33.75	1	12,257	0.01%
2020/07/14	49	32.94	44	32.24	31.75	5	11,147	0.04%
2020/07/13	191	36.86	206	36.21	35.25	-15	10,522	-0.14%	大買/大賣/
2020/07/10	118	34.36	68	34.95	35.40	50	9,340	0.54%	大買/
2020/07/09	9	31.32	27	31.62	32.20	-18	8,246	-0.22%
2020/07/08	1	29.30	20	28.62	29.30	-19	7,798	-0.24%
2020/07/07	16	26.81	35	27.49	26.65	-19	7,591	-0.25%
2020/07/06	25	26.94	10	26.40	27.35	15	7,501	0.20%
2020/07/03	5	26.15	4	26.11	26.15	1	7,373	0.01%
2020/07/02	8	26.28	9	26.55	26.15	-1	7,292	-0.01%
2020/07/01	10	25.82	14	25.64	26.55	-4	7,188	-0.06%
2020/06/30	8	24.74	5	24.78	24.95	3	7,078	0.04%
2020/06/29	5	25.98	10	25.76	25.60	-5	7,016	-0.07%
2020/06/24	12	25.16	40	25.00	24.60	-28	6,931	-0.40%
2020/06/23	86	27.58	88	27.02	26.90	-2	6,737	-0.03%
2020/06/22	63.1	29.05	65	29.03	27.90	-1.9	6,353	-0.03%
2020/06/19	142	26.87	71	26.66	27.50	71	5,640	1.26%	大買/
2020/06/18	58	25.00	1	25.00	25.00	57	4,572	1.25%
2020/06/17	2	21.50	53	22.57	22.75	-51	4,475	-1.14%
2020/06/16	38	20.84	22	21.01	20.70	16	4,189	0.38%
2020/06/15	13	20.36	1	20.15	19.85	12	4,010	0.30%
2020/06/12	9	18.61	3	18.60	19.00	6	3,923	0.15%
2020/06/11	30	20.11	13	19.98	19.40	17	3,933	0.43%
2020/06/10	42	20.27	62	20.29	20.70	-20	3,854	-0.52%
2020/06/09	10	18.80	9	18.95	18.85	1	3,557	0.03%
2020/06/02	5	17.70	2	18.05	17.80	3	3,981	0.08%
2020/06/01	2	18.03	0	0.00	18.00	2	3,954	0.05%
2020/05/29	0	0.00	1	18.65	17.90	-1	3,925	-0.03%
2020/05/28	1	18.65	7	19.04	18.75	-6	3,922	-0.15%
2020/05/27	25	18.65	31	18.84	18.60	-6	3,924	-0.15%
2020/05/26	3	19.53	8	19.25	19.40	-5	3,902	-0.13%
2020/05/25	0	0.00	11	19.04	18.80	-11	3,838	-0.29%
2020/05/22	0	0.00	1.5	18.87	18.70	-1.5	3,830	-0.04%
2020/05/21	0	0.00	2	18.73	18.80	-2	3,816	-0.05%
2020/05/20	30	18.77	30	18.92	18.70	0	3,853	0.00%
2020/05/19	78	18.86	43	18.67	19.25	35	3,822	0.92%
2020/05/18	4	18.66	28	18.64	18.80	-24	3,680	-0.65%
2020/05/15	10	17.35	0	0.00	17.10	10	3,361	0.30%
2020/05/14	10	17.51	17	17.55	16.75	-7	3,366	-0.21%
2020/05/13	18	17.16	2	17.70	17.60	16	3,362	0.48%
2020/05/12	5	16.75	0	0.00	16.60	5	3,288	0.15%
2020/05/11	0	0.00	3	16.05	16.05	-3	3,289	-0.09%
2020/05/08	10	16.98	6	16.68	16.35	4	3,306	0.12%
2020/05/07	37	16.87	60	16.73	17.10	-23	3,332	-0.69%
2020/05/06	46	16.04	29	16.15	15.85	17	3,404	0.50%
2020/05/05	4	15.35	0	0.00	15.35	4	3,561	0.11%
2020/04/30	0	0.00	16	14.55	14.50	-16	4,275	-0.37%
2020/04/29	16	14.40	15	14.50	14.35	1	4,372	0.02%
2020/04/28	0	0.00	2	14.30	14.25	-2	4,476	-0.04%
2020/04/27	21	14.60	15	14.40	14.70	6	4,633	0.13%
2020/04/24	5	13.50	5	13.60	13.40	0	4,557	0.00%
2020/04/23	6	13.52	0	0.00	13.40	6	4,552	0.13%
2020/04/22	0.1	13.75	0	0.00	13.40	0.1	4,553	0.00%
2020/04/21	13	13.65	15	13.70	13.50	-2	4,577	-0.04%
2020/04/20	10	14.25	5	13.60	14.30	5	4,503	0.11%
2020/04/16	0	0.00	4	13.45	13.20	-4	4,383	-0.09%
2020/04/15	0	0.00	47	13.36	13.15	-47	4,470	-1.05%
2020/04/14	20	13.50	0	0.00	13.40	20	4,457	0.45%
2020/04/10	14	13.20	1	12.60	13.25	13	4,428	0.29%
2020/03/26	23	8.62	0	0.00	9.45	23	4,445	0.52%
2020/03/25	6	10.25	0	0.00	9.09	6	4,431	0.14%
2020/03/23	2	10.95	0	0.00	10.95	2	4,422	0.05%
2020/03/20	5	12.50	0	0.00	12.15	5	4,418	0.11%
2020/03/18	0	0.00	2	13.55	13.25	-2	4,386	-0.05%
2020/03/17	10	13.30	0	0.00	13.20	10	4,355	0.23%
2020/03/16	5	15.48	0	0.00	14.65	5	4,241	0.12%
2020/03/13	2	16.20	0	0.00	16.20	2	4,158	0.05%
2020/03/12	7	18.51	1	18.45	18.00	6	4,131	0.15%
2020/03/11	4	20.40	60	20.68	20.00	-56	4,043	-1.38%
2020/03/10	17	20.99	0	0.00	20.60	17	4,061	0.42%
2020/03/09	46	23.02	50	22.85	21.85	-4	4,031	-0.10%
2020/03/06	5	21.76	37	22.15	22.10	-32	3,798	-0.84%
2020/03/03	1	21.10	12	21.15	20.80	-11	3,923	-0.28%
2020/03/02	5	20.40	2	20.30	20.90	3	3,956	0.08%
2020/02/26	2	21.25	0	0.00	21.15	2	3,938	0.05%
2020/02/25	11	21.35	0	0.00	21.25	11	3,966	0.28%
2020/02/24	10	22.20	1	22.20	22.05	9	4,015	0.22%
2020/02/21	3	22.00	3	22.00	21.95	0	4,003	0.00%
2020/02/20	0	0.00	3	21.25	21.45	-3	3,977	-0.08%
2020/02/19	3	20.90	0	0.00	20.90	3	3,964	0.08%
2020/02/17	10	21.10	17	21.10	21.15	-7	4,025	-0.17%
2020/02/14	1	21.20	2	21.00	20.80	-1	4,005	-0.02%
2020/02/13	11	21.55	6	21.58	21.50	5	3,985	0.13%
2020/02/12	17	22.45	10	22.23	22.25	7	3,948	0.18%
2020/02/11	5	22.60	1	22.30	22.15	4	3,925	0.10%
2020/02/10	10	22.85	0	0.00	22.45	10	4,047	0.25%
2020/02/07	13	23.14	9	23.27	23.05	4	3,982	0.10%
2020/02/06	25	23.00	44	23.05	22.45	-19	3,923	-0.48%
2020/02/05	74	23.91	59	24.10	24.00	15	3,849	0.39%
2020/02/04	14	21.68	21	22.01	22.30	-7	3,250	-0.22%
2020/02/03	12	21.60	11	21.77	21.75	1	3,116	0.03%
2020/01/31	11	21.62	22	21.41	21.55	-11	3,014	-0.36%
2020/01/30	35	21.99	13	22.23	22.25	22	2,933	0.75%
2020/01/20	0	0.00	10	19.85	20.25	-10	2,744	-0.36%
2020/01/16	1	19.60	10	19.60	19.50	-9	2,687	-0.33%
2020/01/15	25	19.69	16	19.70	19.60	9	2,675	0.34%
2020/01/13	1	19.10	1	19.05	18.75	0	2,632	0.00%
2020/01/10	15	18.75	5	19.00	18.80	10	2,616	0.38%
2020/01/08	0	0.00	1	18.35	18.20	-1	2,513	-0.04%
2020/01/07	0	0.00	5	18.80	18.50	-5	2,509	-0.20%
2020/01/03	5	18.55	0	0.00	18.65	5	2,494	0.20%
2020/01/02	4	18.75	4	19.00	18.90	0	2,484	0.00%
2019/12/27	1	18.30	0	0.00	18.20	1	2,452	0.04%
2019/12/24	1	18.50	0	0.00	18.55	1	2,446	0.04%
2019/12/23	5	19.00	0	0.00	18.55	5	2,451	0.20%
2019/12/18	1	18.10	0	0.00	18.15	1	2,499	0.04%
2019/12/13	3	18.57	12	19.00	18.40	-9	2,475	-0.36%
2019/12/11	5	19.30	0	0.00	19.15	5	2,432	0.21%
2019/12/10	2	19.30	0	0.00	19.30	2	2,424	0.08%
2019/12/09	7	19.11	0	0.00	19.05	7	2,411	0.29%
2019/12/06	1	19.50	0	0.00	19.25	1	2,400	0.04%
2019/12/05	2	19.85	6	19.45	19.30	-4	2,450	-0.16%
2019/12/04	2	19.80	16	19.80	19.70	-14	2,392	-0.59%
2019/12/03	16	20.29	0	0.00	20.00	16	2,334	0.69%
2019/12/02	6	20.12	11	20.65	20.10	-5	2,293	-0.22%
2019/11/29	18	21.09	23	21.54	21.35	-5	2,225	-0.22%
2019/11/28	6	20.18	9	20.83	20.50	-3	2,108	-0.14%
2019/11/27	7	20.41	4	20.20	20.15	3	2,044	0.15%
2019/11/26	12	21.09	0	0.00	21.00	12	1,968	0.61%
2019/11/25	4	21.81	0	0.00	21.75	4	1,919	0.21%
2019/11/22	16	22.27	18	22.47	22.05	-2	1,884	-0.11%
2019/11/21	1	21.90	17	21.88	22.10	-16	1,828	-0.88%
2019/11/20	9	21.34	8	21.20	21.30	1	1,739	0.06%
2019/11/19	16	21.02	12	20.90	21.10	4	1,739	0.23%
2019/11/18	6	21.60	0	0.00	21.55	6	1,686	0.36%
2019/11/15	0	0.00	2	21.70	21.70	-2	1,669	-0.12%
2019/11/14	5	22.04	0	0.00	21.80	5	1,648	0.30%
2019/11/13	0	0.00	10	22.00	21.90	-10	1,569	-0.64%
2019/11/12	13	21.93	12	21.55	21.70	1	1,567	0.06%
2019/11/11	0	0.00	5	22.20	22.10	-5	1,531	-0.33%
2019/11/08	3	22.13	5	22.10	22.25	-2	1,493	-0.13%
2019/11/07	19	22.91	34	22.86	22.10	-15	1,465	-1.02%
2019/11/06	4	21.85	0	0.00	21.95	4	1,289	0.31%
2019/11/05	59	22.58	33	22.48	22.25	26	1,238	2.10%
2019/11/04	25	21.30	69	21.81	22.25	-44	1,123	-3.92%
2019/11/01	24	20.47	1	20.50	20.60	23	960	2.39%
2019/10/30	1	18.85	1	18.60	18.75	0	869	0.00%
2019/10/29	4	18.85	0	0.00	18.35	4	845	0.47%
2019/10/28	0	0.00	20	18.10	18.50	-20	798	-2.50%
2019/10/24	10	17.70	1	17.80	17.80	9	770	1.17%
2019/10/23	10	17.90	0	0.00	17.80	10	767	1.30%
2019/10/22	30	18.05	0	0.00	18.00	30	763	3.93%
2019/10/21	0	0.00	1	17.65	17.65	-1	730	-0.14%
2019/10/18	21	17.54	0	0.00	17.55	21	729	2.88%
2019/10/17	1	17.45	0	0.00	17.40	1	719	0.14%
2019/10/09	0	0.00	8	17.30	17.30	-8	708	-1.13%
2019/10/08	1	17.45	0	0.00	17.40	1	708	0.14%
2019/10/07	1	17.50	0	0.00	17.45	1	710	0.14%
2019/10/01	0	0.00	1	17.35	17.45	-1	742	-0.13%
2019/09/27	17	17.70	36	17.42	17.30	-19	750	-2.53%
2019/09/24	6	17.85	1	18.05	18.00	5	758	0.66%
2019/09/23	32	17.96	0	0.00	18.10	32	748	4.27%
2019/09/12	1	17.40	0	0.00	17.45	1	726	0.14%
2019/09/06	0	0.00	25	17.30	17.25	-25	631	-3.96%
2019/09/04	0	0.00	72	17.16	17.20	-72	627	-11.48%
2019/09/03	0	0.00	32	17.15	17.15	-32	628	-5.09%
2019/09/02	6	17.25	30	17.00	17.40	-24	641	-3.74%
2019/08/30	9	16.90	46	17.00	17.00	-37	612	-6.04%
2019/08/29	0	0.00	28	17.00	17.00	-28	613	-4.56%
2019/08/28	10	16.98	0	0.00	17.00	10	615	1.62%
2019/08/27	0	0.00	30	17.16	17.00	-30	619	-4.84%
2019/08/26	30	17.05	0	0.00	17.00	30	619	4.84%
2019/08/23	0	0.00	50	17.30	17.35	-50	617	-8.10%
2019/08/22	10	17.25	0	0.00	17.45	10	619	1.62%
2019/08/20	0.1	17.00	0	0.00	17.00	0.1	583	0.02%
2019/08/19	0	0.00	10	16.90	17.05	-10	581	-1.72%
2019/08/14	1	17.00	0	0.00	16.75	1	560	0.18%
2019/08/06	0	0.00	2	16.25	16.20	-2	576	-0.35%
2019/08/05	10	16.40	0	0.00	16.50	10	579	1.73%
2019/07/24	15	17.20	0	0.00	17.25	15	600	2.50%
2019/07/19	5	17.55	1	17.45	17.45	4	612	0.65%
2019/07/17	5	17.50	0	0.00	17.35	5	689	0.72%
2019/07/16	5	17.45	0	0.00	17.40	5	686	0.73%
2019/07/15	1	17.35	0	0.00	17.35	1	691	0.14%
2019/07/10	10	17.60	4	17.60	17.55	6	723	0.83%
2019/07/09	0	0.00	30	17.55	17.50	-30	746	-4.02%
2019/07/08	10	17.60	0	0.00	17.55	10	765	1.31%
2019/07/05	21	18.09	0	0.00	17.80	21	792	2.65%
2019/07/03	0	0.00	2	17.50	17.40	-2	892	-0.22%
2019/07/01	2	17.40	6	17.55	17.45	-4	879	-0.46%
2019/06/25	0	0.00	2	17.00	17.05	-2	893	-0.22%
2019/06/14	1	16.45	0	0.00	16.40	1	929	0.11%
2019/06/13	2	16.45	0	0.00	16.45	2	935	0.21%
2019/06/11	1	16.65	30	16.65	16.65	-29	940	-3.08%
2019/06/05	2	16.45	0	0.00	16.50	2	937	0.21%
2019/05/29	1	16.50	0	0.00	16.40	1	939	0.11%
2019/05/10	0	0.00	1	16.95	16.65	-1	943	-0.11%
2019/05/08	0.1	17.40	0	0.00	17.45	0.1	927	0.01%
2019/05/07	0	17.75	0	0.00	17.65	0	930	0.00%
2019/04/24	0	0.00	2	18.60	18.15	-2	895	-0.22%
2019/04/19	0	0.00	4	17.85	17.90	-4	820	-0.49%
2019/04/12	0	0.00	7	18.30	18.15	-7	783	-0.89%
2019/04/11	0	0.00	4	18.08	18.20	-4	763	-0.52%
2019/04/10	11	18.48	0	0.00	18.20	11	733	1.50%
2019/04/02	0	0.00	1	17.25	17.15	-1	599	-0.17%
2019/03/27	0	0.00	10	17.35	17.30	-10	562	-1.78%
2019/03/18	0	0.00	1	17.35	17.35	-1	586	-0.17%
2019/03/12	4	17.30	0	0.00	17.25	4	631	0.63%
2019/03/07	1	17.40	0	0.00	17.30	1	679	0.15%
2019/02/18	0	0.00	4	18.05	18.00	-4	743	-0.54%
2019/01/22	1	17.10	0	0.00	17.10	1	756	0.13%
2019/01/09	1	17.75	0	0.00	17.80	1	902	0.11%
2019/01/08	0	0.00	1	17.80	17.90	-1	900	-0.11%
2019/01/04	0	0.00	1	17.30	17.35	-1	912	-0.11%
2018/12/20	1	17.30	0	0.00	17.15	1	972	0.10%
2018/12/17	1	18.20	0	0.00	18.15	1	948	0.11%
2018/12/14	3	18.20	2	18.25	18.30	1	954	0.10%
2018/12/13	0	0.00	1	17.60	17.80	-1	930	-0.11%
2018/12/06	0	0.00	1	17.80	17.35	-1	917	-0.11%
2018/12/05	1	17.30	0	0.00	17.30	1	889	0.11%
2018/12/04	1	17.35	0	0.00	17.40	1	884	0.11%
2018/11/30	2	16.65	1	16.75	16.75	1	834	0.12%
2018/11/29	1	16.55	0	0.00	16.60	1	823	0.12%
2018/11/08	10	16.80	10	16.90	16.75	0	738	0.00%
2018/10/17	0	0.00	4	18.15	18.15	-4	651	-0.61%
2018/10/11	2	17.35	0	0.00	17.35	2	619	0.32%
2018/09/19	2	20.00	10	20.10	19.95	-8	670	-1.19%
2018/09/18	0	0.00	2	20.15	20.00	-2	671	-0.30%
2018/09/11	1	19.40	0	0.00	19.40	1	666	0.15%
2018/09/06	2	19.95	0	0.00	19.95	2	662	0.30%
2018/08/30	2	19.90	0	0.00	19.95	2	711	0.28%
2018/08/29	1	19.95	0	0.00	19.85	1	715	0.14%
2018/08/23	1	19.90	3	19.90	19.95	-2	760	-0.26%
2018/08/20	5	19.80	0	0.00	19.75	5	797	0.63%
2018/08/14	1	20.00	0	0.00	20.10	1	823	0.12%
2018/08/13	1	20.30	2	20.35	20.20	-1	829	-0.12%
2018/08/10	2	20.85	0	0.00	20.85	2	827	0.24%
2018/08/09	1	20.90	0	0.00	20.90	1	836	0.12%
2018/08/08	2	21.30	1	21.45	21.25	1	851	0.12%
2018/07/31	1	22.00	2	22.05	21.95	-1	917	-0.11%
2018/07/30	0	0.00	1	21.80	21.75	-1	918	-0.11%
2018/07/27	14	22.01	16	21.94	21.75	-2	938	-0.21%
2018/07/26	2	20.80	2	21.10	21.10	0	946	0.00%
2018/07/20	0	0.00	1	20.75	20.90	-1	1,488	-0.07%
2018/07/19	4	20.75	0	0.00	20.70	4	1,506	0.27%
2018/07/17	3	21.00	0	0.00	21.00	3	1,564	0.19%
2018/07/16	0	21.40	0	0.00	21.25	0	1,594	0.00%
2018/07/13	2.3	21.13	0	0.00	21.15	2.3	1,594	0.15%
2018/07/12	1	21.55	1	21.80	21.25	0	1,591	0.00%
2018/07/11	1.1	20.41	0	0.00	20.50	1.1	1,556	0.07%
2018/07/10	5	19.85	2	20.00	19.95	3	1,544	0.19%
2018/07/05	1	20.85	0	0.00	20.50	1	1,532	0.07%
2018/07/04	2	20.90	2	21.23	20.90	0	1,537	0.00%
2018/07/02	3	21.77	0	0.00	21.45	3	1,556	0.19%
2018/06/28	3	21.40	0	0.00	21.25	3	1,548	0.19%
2018/06/27	0	0.00	2	21.50	21.50	-2	1,560	-0.13%
2018/06/15	0	0.00	1	21.95	22.20	-1	1,601	-0.06%
2018/06/14	1	22.00	0	0.00	22.00	1	1,602	0.06%
2018/06/13	5	22.35	3	22.20	22.15	2	1,604	0.12%
2018/06/12	6	22.51	0	0.00	22.45	6	1,601	0.37%
2018/06/11	5	21.90	0	0.00	21.90	5	1,584	0.32%
2018/06/08	0	0.00	1	22.00	21.90	-1	1,583	-0.06%
2018/06/06	1	22.45	0	0.00	22.45	1	1,577	0.06%
2018/06/05	0	0.00	6	22.65	22.70	-6	1,632	-0.37%
2018/06/01	0	0.00	5	22.60	22.55	-5	1,673	-0.30%
2018/05/30	1	21.70	0	0.00	21.70	1	1,670	0.06%
2018/05/28	8	21.99	1	22.10	22.20	7	1,676	0.42%
2018/05/25	1	22.65	0	0.00	22.55	1	1,670	0.06%
2018/05/21	2	22.93	0	0.00	22.85	2	1,727	0.12%
2018/05/17	0	0.00	3	23.05	23.05	-3	1,884	-0.16%
2018/05/14	1	23.00	0	0.00	23.05	1	1,979	0.05%
2018/05/11	2	23.25	0	0.00	23.20	2	1,982	0.10%
2018/05/09	0	0.00	3	23.22	23.25	-3	1,983	-0.15%
2018/05/08	2	23.83	2	23.93	23.75	0	1,982	0.00%
2018/05/04	8	23.91	0	0.00	23.85	8	2,038	0.39%
2018/05/03	1	24.25	1	24.40	24.15	0	2,030	0.00%
2018/05/02	3.5	25.11	8	24.93	25.15	-4.5	2,009	-0.22%
2018/04/30	0	0.00	7	24.01	23.80	-7	1,955	-0.36%
2018/04/27	13	24.30	9	24.06	24.05	4	2,050	0.20%
2018/04/26	21	25.35	18	25.49	24.80	3	2,069	0.14%
2018/04/25	8	23.68	5	24.20	23.60	3	1,705	0.18%
2018/04/24	6	23.49	6	24.30	23.45	0	1,672	0.00%
2018/04/23	1	23.95	6	23.62	23.60	-5	1,652	-0.30%
2018/04/16	0	24.70	0	0.00	22.75	0	1,589	0.00%
2018/04/11	5	23.50	0	0.00	23.40	5	1,576	0.32%
2018/04/10	2	23.93	0	0.00	23.80	2	1,565	0.13%
2018/04/09	0	0.00	4	24.40	24.25	-4	1,552	-0.26%
2018/03/30	8	23.95	0	0.00	23.85	8	1,516	0.53%
2018/03/29	0	0.00	3	24.65	24.20	-3	1,501	-0.20%
2018/03/26	0	0.00	5	23.30	23.65	-5	1,461	-0.34%
2018/03/21	4	23.63	0	0.00	23.70	4	1,428	0.28%
2018/03/20	2	23.45	0	0.00	23.60	2	1,429	0.14%
2018/03/19	2	23.30	0	0.00	23.35	2	1,429	0.14%
2018/03/13	5	23.18	0	0.00	23.15	5	1,459	0.34%
2018/03/09	2	23.63	1	23.60	23.45	1	1,447	0.07%
2018/03/06	3	24.68	0	0.00	24.70	3	1,341	0.22%
2018/02/26	1	24.90	0	0.00	25.00	1	1,315	0.08%
2018/02/23	0	0.00	1	24.65	24.65	-1	1,306	-0.08%
2018/02/22	2	25.38	0	0.00	25.10	2	1,284	0.16%
2018/02/21	0	0.00	23	25.12	25.00	-23	1,261	-1.82%
2018/02/12	5	25.16	3	25.10	24.95	2	1,243	0.16%
2018/02/09	30	25.32	5	24.60	25.35	25	1,192	2.10%
2018/02/07	5	23.45	0	0.00	22.90	5	999	0.50%
2018/02/06	3	23.25	0	0.00	22.95	3	986	0.30%
2018/01/29	1	24.65	0	0.00	24.75	1	961	0.10%
2018/01/24	0	0.00	2	23.55	24.05	-2	877	-0.23%
2018/01/23	0	0.00	2	24.85	24.25	-2	837	-0.24%
2018/01/03	0	0.00	2	21.75	21.80	-2	611	-0.33%