太景*-KY (4157)-新光-新竹券商分點個股進出

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
15.20
漲跌
▼0.15
漲幅
-0.98%
成交量
1,151張
產業
上櫃生技醫療類股
264人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

太景*-KY (4157)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/05/30	21	15.36	10	15.15	15.35	11	2,621	0.42%
2024/05/29	65	15.08	0	0.00	15.10	65	2,617	2.48%
2024/05/27	0	0.00	2	15.05	15.00	-2	2,612	-0.08%
2024/05/23	0	0.00	2	15.35	15.20	-2	2,616	-0.08%
2024/05/22	0	0.00	1	15.45	15.50	-1	2,617	-0.04%
2024/05/21	0	0.00	1	15.55	15.60	-1	2,619	-0.04%
2024/05/17	7	15.44	15	15.49	15.55	-8	2,580	-0.31%
2024/05/16	0	0.00	1	15.10	15.10	-1	2,557	-0.04%
2024/05/15	2	15.05	1	15.05	15.05	1	2,574	0.04%
2024/05/14	10	15.00	0	0.00	15.00	10	2,575	0.39%
2024/05/13	1	15.20	6	15.13	15.05	-5	2,566	-0.19%
2024/05/09	5	15.43	19	15.39	15.35	-14	2,540	-0.55%
2024/05/07	1	14.90	3	14.85	14.85	-2	2,493	-0.08%
2024/05/06	0	0.00	2	15.05	14.95	-2	2,476	-0.08%
2024/05/03	10	15.00	0	0.00	15.00	10	2,478	0.40%
2024/05/02	2	15.35	10	15.29	15.15	-8	2,447	-0.33%
2024/04/30	7	15.41	1	15.40	15.35	6	2,429	0.25%
2024/04/29	0	0.00	4	15.38	15.65	-4	2,407	-0.17%
2024/04/26	0	0.00	3	15.50	15.40	-3	2,370	-0.13%
2024/04/25	5	15.60	2	15.55	15.50	3	2,345	0.13%
2024/04/24	3	15.75	10	15.55	15.45	-7	2,326	-0.30%
2024/04/23	8	15.86	3	15.70	15.50	5	2,295	0.22%
2024/04/22	66	16.36	67	15.75	15.60	-1	2,247	-0.04%
2024/04/19	38	17.00	10.2	16.82	16.45	27.8	2,041	1.36%
2024/04/18	7	15.68	13.7	15.52	15.75	-6.7	1,621	-0.41%
2024/04/17	8	14.41	0	0.00	14.35	8	1,451	0.55%
2024/04/16	5	14.60	0	0.00	14.25	5	1,449	0.34%
2024/04/15	0	0.00	0.1	14.90	14.65	-0.1	1,418	0.00%
2024/04/12	1	14.90	0	0.00	14.95	1	1,435	0.07%
2024/04/01	0	0.00	2	15.60	15.70	-2	1,403	-0.14%
2024/03/28	0	0.00	6	15.55	15.45	-6	1,349	-0.44%
2024/03/27	7	15.76	0.2	15.70	15.45	6.9	1,324	0.52%
2024/03/26	2	15.55	12	15.46	15.35	-10	1,298	-0.77%
2024/03/25	0	0.00	9	14.96	15.40	-9	1,273	-0.71%
2024/03/22	10	14.85	0	0.00	14.90	10	1,236	0.81%
2024/03/21	0	0.00	3	14.50	14.70	-3	1,244	-0.24%
2024/03/15	0	0.00	5	14.65	14.65	-5	1,246	-0.40%
2024/03/14	1.1	14.56	0	0.00	14.60	1.1	1,253	0.09%
2024/03/12	1.1	15.02	2	15.08	14.90	-0.9	1,267	-0.07%
2024/03/11	0.2	14.75	3	14.55	14.55	-2.9	1,246	-0.23%
2024/03/07	3.1	14.60	2	14.55	14.75	1.1	1,492	0.08%
2024/03/06	0	0.00	6	14.75	14.70	-6	1,569	-0.38%
2024/03/05	1	14.90	0	0.00	14.80	1	1,577	0.06%
2024/03/04	0.1	15.15	0	0.00	14.85	0.1	1,630	0.01%
2024/03/01	0.1	15.10	12	15.20	15.20	-11.9	1,762	-0.68%
2024/02/29	0.1	15.25	0	0.00	15.10	0.1	1,896	0.01%
2024/02/27	0.1	15.05	0	0.00	15.00	0.1	1,892	0.00%
2024/02/26	6	15.20	0	0.00	15.20	6	1,890	0.32%
2024/02/21	2	15.65	3	15.60	15.65	-1	1,849	-0.05%
2024/02/20	0	0.00	2	15.55	15.55	-2	1,837	-0.11%
2024/02/19	10.2	15.60	0	0.00	15.50	10.2	1,835	0.55%
2024/02/15	0	0.00	20	15.05	15.10	-20	1,783	-1.12%
2024/01/24	0	15.00	0	0.00	14.95	0	2,017	0.00%
2024/01/18	2	14.80	0	0.00	14.80	2	2,047	0.10%
2024/01/17	15	15.00	10	14.90	14.75	5	2,052	0.24%
2024/01/16	0	0.00	7	15.18	15.10	-7	2,065	-0.34%
2024/01/15	2	15.30	0	0.00	15.30	2	2,057	0.10%
2024/01/10	15	15.15	0	0.00	15.15	15	2,063	0.73%
2024/01/09	30	15.42	12	15.25	15.25	18	2,062	0.87%
2024/01/08	11	15.36	10	15.45	15.40	1	2,051	0.05%
2024/01/03	5	15.30	5	15.05	15.05	0	2,009	0.00%
2023/12/26	1	15.15	0	0.00	15.20	1	1,968	0.05%
2023/12/22	0	0.00	2	15.45	15.35	-2	1,964	-0.10%
2023/12/20	6	15.50	6	15.50	15.50	0	1,964	0.00%
2023/12/18	12	15.38	6	15.30	15.30	6	1,924	0.31%
2023/12/14	5	15.35	5	15.25	15.25	0	1,910	0.00%
2023/12/12	1	15.30	1	15.55	15.25	0	1,920	0.00%
2023/12/11	6	15.60	6	15.45	15.40	0	1,904	0.00%
2023/12/08	10	15.73	10	15.55	15.55	0	1,892	0.00%
2023/12/07	17	16.41	17	15.67	15.65	0	1,873	0.00%
2023/12/06	2	16.10	0	0.00	16.10	2	1,831	0.11%
2023/12/05	6	16.88	5	16.00	16.00	1	1,803	0.06%
2023/12/04	30	16.78	72	16.85	16.85	-42	1,707	-2.46%
2023/12/01	5	16.15	1	16.50	16.05	4	1,527	0.26%
2023/11/29	14	15.89	11	15.87	15.90	3	1,399	0.21%
2023/11/28	21.7	16.09	30	15.81	15.75	-8.3	1,341	-0.62%
2023/11/27	45	15.56	15	15.73	16.20	30	1,187	2.53%
2023/11/24	1	15.15	0	0.00	15.00	1	1,050	0.10%
2023/11/23	0	0.00	1	15.10	15.05	-1	1,075	-0.09%
2023/11/20	1	14.85	0	0.00	14.80	1	1,085	0.09%
2023/11/15	0	0.00	4	14.85	14.80	-4	1,081	-0.37%
2023/11/10	10	15.55	10	15.15	15.15	0	1,076	0.00%
2023/11/09	30	15.55	0	0.00	15.40	30	1,063	2.82%
2023/11/08	10	15.74	6	15.68	15.55	4	1,065	0.38%
2023/11/07	1	15.70	1	15.80	15.65	0	1,046	0.00%
2023/11/06	5	15.85	6	15.82	15.75	-1	1,025	-0.10%
2023/10/31	0	0.00	5	14.75	14.70	-5	899	-0.56%
2023/10/27	10	15.00	10	15.00	14.95	0	914	0.00%
2023/10/25	5	14.80	0	0.00	14.95	5	929	0.54%
2023/10/24	75	14.91	10	14.90	14.90	65	933	6.96%
2023/10/17	0.1	14.55	10	14.37	14.35	-9.9	994	-1.00%
2023/10/16	10	14.65	11	14.70	14.60	-1	1,024	-0.10%
2023/09/18	8	15.16	8	15.00	14.95	0	2,592	0.00%
2023/09/08	0	0.00	5	15.03	15.00	-5	2,669	-0.19%
2023/09/06	5	15.20	0	0.00	15.25	5	2,908	0.17%
2023/09/05	0	0.00	3	15.30	15.20	-3	3,015	-0.10%
2023/09/01	5	15.45	0	0.00	15.40	5	3,012	0.17%
2023/08/31	3	15.48	0	0.00	15.60	3	3,004	0.10%
2023/08/29	10	15.00	0	0.00	15.40	10	2,997	0.33%
2023/08/28	0	0.00	15	14.85	14.85	-15	2,974	-0.50%
2023/08/25	0	0.00	2	14.80	14.85	-2	3,004	-0.07%
2023/08/24	17	14.86	0	0.00	14.90	17	3,007	0.57%
2023/08/23	0	0.00	5	15.10	15.15	-5	2,992	-0.17%
2023/08/15	5	15.00	0	0.00	15.10	5	2,989	0.17%
2023/08/14	2	14.85	0	0.00	14.90	2	2,985	0.07%
2023/08/11	0	0.00	10	15.05	15.00	-10	2,967	-0.34%
2023/08/10	12	15.07	0	0.00	15.00	12	2,960	0.41%
2023/08/09	0	0.00	3	15.50	15.40	-3	2,943	-0.10%
2023/08/08	2	15.55	0	0.00	15.45	2	2,949	0.07%
2023/08/02	6	15.38	0	0.00	15.35	6	2,954	0.20%
2023/07/24	2	15.85	2	15.83	15.65	0	2,904	0.00%
2023/07/20	2	16.05	0	0.00	16.00	2	2,888	0.07%
2023/07/19	0	0.00	2	16.20	16.10	-2	2,892	-0.07%
2023/07/18	29	16.04	0	0.00	15.75	29	2,876	1.01%
2023/07/17	87	16.35	3	16.35	16.45	84	2,862	2.93%
2023/07/14	1	15.95	0	0.00	16.00	1	2,873	0.03%
2023/07/13	7	15.85	5	15.90	15.70	2	2,854	0.07%
2023/07/12	7	16.25	0	0.00	16.05	7	2,821	0.25%
2023/07/11	2	16.70	4	16.70	16.50	-2	2,776	-0.07%
2023/07/07	2.2	16.67	7	16.51	16.65	-4.9	2,735	-0.18%
2023/07/06	10	17.23	5	17.03	16.90	5	2,689	0.19%
2023/07/05	6.2	17.07	1	17.20	17.00	5.2	2,640	0.20%
2023/07/04	36.2	17.24	9	17.41	17.05	27.2	2,588	1.05%
2023/07/03	11	18.40	6	18.29	18.00	5	2,442	0.20%
2023/06/30	22	18.18	115	18.06	17.85	-93	2,337	-3.98%	大賣/
2023/06/29	47	18.27	41	18.28	18.10	6	2,097	0.29%
2023/06/28	56	16.87	31	16.78	17.20	25	1,702	1.47%
2023/06/27	0	0.00	1	16.10	16.05	-1	1,523	-0.07%
2023/06/26	10	15.75	0	0.00	15.60	10	1,503	0.67%
2023/06/21	0	0.00	2	15.70	15.65	-2	1,502	-0.13%
2023/06/20	5	15.75	0	0.00	15.75	5	1,532	0.33%
2023/06/19	0	0.00	5	15.84	15.70	-5	1,591	-0.31%
2023/06/16	1	15.75	1	15.85	15.85	0	1,704	0.00%
2023/06/15	0	0.00	1	15.70	15.65	-1	1,696	-0.06%
2023/06/13	10	15.79	24	15.71	15.90	-14	1,684	-0.83%
2023/06/12	58	16.36	12	16.13	16.00	46	1,633	2.82%
2023/06/09	13	15.46	6	15.45	15.35	7	1,457	0.48%
2023/06/08	3	14.87	2	14.80	14.90	1	1,363	0.07%
2023/06/07	1	14.75	0	0.00	14.75	1	1,381	0.07%
2023/06/05	0	0.00	1	14.85	14.90	-1	1,396	-0.07%
2023/06/02	0	0.00	0.1	14.95	14.85	-0.1	1,406	0.00%
2023/06/01	0.3	14.85	2	14.75	15.00	-1.7	1,413	-0.12%
2023/05/31	3	14.70	0	0.00	15.00	3	1,406	0.21%
2023/05/22	0	0.00	1	15.05	15.20	-1	1,418	-0.07%
2023/05/19	0	0.00	1	14.90	14.90	-1	1,416	-0.07%
2023/05/16	0	0.00	1	15.00	15.00	-1	1,420	-0.07%
2023/05/12	0	0.00	0.3	15.11	15.05	-0.3	1,449	-0.02%
2023/05/11	0	0.00	0	15.30	14.90	0	1,487	0.00%
2023/05/10	2	15.25	0	15.35	15.30	2	1,483	0.13%
2023/05/09	2	15.50	1	15.25	15.35	1	1,489	0.07%
2023/05/05	5	15.90	35	15.74	15.75	-30	1,511	-1.99%
2023/05/04	1	15.60	0	0.00	15.75	1	1,515	0.07%
2023/05/03	5	15.67	0	0.00	15.60	5	1,510	0.33%
2023/05/02	5	15.50	0	0.00	15.65	5	1,517	0.33%
2023/04/26	2	14.85	0	0.00	15.00	2	1,506	0.13%
2023/04/25	0	0.00	0.6	15.31	15.10	-0.6	1,497	-0.04%
2023/04/21	1	15.15	0	0.00	15.00	1	1,484	0.07%
2023/04/19	6	15.87	0	0.00	15.85	6	1,447	0.41%
2023/04/18	2	15.60	2	15.50	15.50	0	1,418	0.00%
2023/04/17	0.3	15.58	0	0.00	15.50	0.3	1,419	0.02%
2023/04/14	3.2	15.49	0	0.00	15.30	3.2	1,428	0.22%
2023/04/12	2	15.45	0	0.00	15.35	2	1,437	0.14%
2023/04/11	5	15.25	0	0.00	15.25	5	1,450	0.34%
2023/04/06	5	15.08	0	0.00	15.00	5	1,552	0.32%
2023/03/30	5	15.05	0	0.00	15.00	5	1,628	0.31%
2023/03/29	5	15.20	0	0.00	15.05	5	1,653	0.30%
2023/03/28	0	0.00	4	15.25	15.20	-4	1,711	-0.23%
2023/03/27	4	15.73	0	0.00	15.50	4	1,849	0.22%
2023/03/24	2	15.50	0	0.00	15.65	2	1,998	0.10%
2023/03/22	11	15.27	0	0.00	15.45	11	2,504	0.44%
2023/03/21	31	15.40	8	15.98	15.90	23	2,738	0.84%
2023/03/20	0	0.00	0.1	14.65	14.65	-0.1	2,732	0.00%
2023/03/17	0	0.00	1	14.15	14.25	-1	2,728	-0.04%
2023/03/16	2.2	14.03	1	14.43	14.00	1.2	2,729	0.04%
2023/03/08	2	15.55	0	0.00	15.45	2	2,748	0.07%
2023/03/07	5	15.55	2	15.60	15.55	3	2,753	0.11%
2023/03/06	1	15.65	1	15.85	15.65	0	2,745	0.00%
2023/03/03	2.1	15.60	0	0.00	15.60	2.1	2,741	0.08%
2023/03/02	2	15.50	0	0.00	15.65	2	2,752	0.07%
2023/03/01	1	15.25	1	15.44	15.25	0	2,755	0.00%
2023/02/24	1	15.70	0	0.00	15.50	1	2,753	0.04%
2023/02/22	0	0.00	1	15.60	15.60	-1	2,772	-0.04%
2023/02/17	0	0.00	2	15.60	15.60	-2	2,813	-0.07%
2023/02/16	0	0.00	2	15.65	15.75	-2	2,825	-0.07%
2023/02/15	4	15.75	11	15.60	15.60	-7	2,833	-0.25%
2023/02/13	0	0.00	1	16.00	15.80	-1	2,832	-0.04%
2023/02/10	1	15.80	0	0.00	15.60	1	2,823	0.04%
2023/02/08	0	0.00	9	15.95	15.90	-9	2,780	-0.32%
2023/02/03	0	0.00	1	15.95	15.95	-1	2,781	-0.04%
2023/02/01	0	0.00	5	15.50	15.50	-5	2,750	-0.18%
2023/01/31	0	0.00	5	15.30	15.40	-5	2,758	-0.18%
2023/01/12	5	15.00	0	0.00	14.95	5	2,792	0.18%
2023/01/11	5	15.25	0	0.00	15.25	5	2,785	0.18%
2023/01/03	4	15.80	0	0.00	15.65	4	2,874	0.14%
2022/12/27	5	16.40	1	16.35	16.40	4	2,923	0.14%
2022/12/26	1	16.75	11	16.74	16.60	-10	2,912	-0.34%
2022/12/23	13	16.39	2	16.45	16.15	11	2,886	0.38%
2022/12/22	1	16.40	11	16.30	16.40	-10	2,891	-0.35%
2022/12/21	11	15.96	0	0.00	15.70	11	2,936	0.37%
2022/12/20	2	16.60	2	16.70	16.10	0	2,945	0.00%
2022/12/19	13	17.63	77	17.69	17.15	-64	2,951	-2.17%
2022/12/16	36	17.07	51	17.14	17.05	-15	2,896	-0.52%
2022/12/15	62	17.03	12	17.48	16.60	50	2,763	1.81%
2022/12/14	44	17.44	9	17.29	17.25	35	2,631	1.33%
2022/12/13	5	17.14	16.2	17.40	17.95	-11.2	2,248	-0.50%
2022/12/12	9	16.04	9	16.29	16.35	0	1,981	0.00%
2022/12/09	2	15.35	0	0.00	15.45	2	1,904	0.11%
2022/12/08	0	0.00	8	15.40	15.30	-8	1,938	-0.41%
2022/12/07	0	0.00	1	15.60	15.60	-1	2,009	-0.05%
2022/12/06	2	15.75	0	0.00	15.40	2	2,051	0.10%
2022/12/05	0.1	16.00	3	15.90	15.95	-2.9	2,099	-0.14%
2022/12/02	8	15.86	0	0.00	15.65	8	2,138	0.37%
2022/12/01	17.1	15.85	0	0.00	15.80	17.1	2,210	0.77%
2022/11/25	0	0.00	3	15.15	15.00	-3	3,016	-0.10%
2022/11/23	0	0.00	3	15.40	15.35	-3	3,329	-0.09%
2022/11/14	1	14.90	0	0.00	14.85	1	4,463	0.02%
2022/11/11	1	15.00	13	14.82	14.75	-12	4,529	-0.26%
2022/11/10	3	14.75	0	0.00	14.70	3	4,631	0.06%
2022/11/09	1	14.90	0	0.00	14.90	1	4,692	0.02%
2022/11/07	0	0.00	5	14.85	14.80	-5	4,763	-0.10%
2022/11/04	13	14.91	4	14.90	14.85	9	4,795	0.19%
2022/11/03	0	0.00	1	14.80	14.70	-1	4,827	-0.02%
2022/11/02	2	14.65	7	14.74	14.85	-5	4,865	-0.10%
2022/11/01	5	14.30	0	0.00	14.50	5	4,898	0.10%
2022/10/17	10	14.05	39	14.18	14.65	-29	7,276	-0.40%
2022/10/13	35	14.97	2	14.75	14.05	33	7,354	0.45%
2022/10/11	2	14.65	2	14.75	14.70	0	7,383	0.00%
2022/10/07	4	15.15	4	15.23	15.30	0	7,358	0.00%
2022/10/05	2.1	15.34	2	15.15	15.10	0.1	7,379	0.00%
2022/10/04	3	15.18	0	0.00	15.40	3	7,409	0.04%
2022/10/03	2	14.93	0	0.00	14.80	2	7,409	0.03%
2022/09/29	1	15.00	2	15.05	15.05	-1	7,466	-0.01%
2022/09/28	3	14.90	0	0.00	14.45	3	7,527	0.04%
2022/09/27	1	15.50	0	0.00	15.55	1	7,458	0.01%
2022/09/26	3	16.00	2	15.55	15.50	1	7,436	0.01%
2022/09/23	0	0.00	2	17.33	16.90	-2	7,417	-0.03%
2022/09/22	2	17.10	0	0.00	17.20	2	7,397	0.03%
2022/09/19	2	16.95	0	0.00	16.80	2	7,620	0.03%
2022/09/16	5	17.15	2	17.18	17.10	3	7,662	0.04%
2022/09/15	2.1	17.90	0	0.00	17.50	2.1	7,696	0.03%
2022/09/14	8	17.91	2	18.10	17.80	6	7,755	0.08%
2022/09/13	2	18.30	0	0.00	18.10	2	7,726	0.03%
2022/09/12	10	18.20	0	0.00	18.50	10	7,893	0.13%
2022/09/07	1	17.80	0	0.00	17.85	1	7,934	0.01%
2022/09/06	12	19.04	14	19.33	18.45	-2	7,859	-0.03%
2022/09/05	23	19.38	31	19.49	19.50	-8	7,643	-0.10%
2022/09/02	0	0.00	7	18.40	18.40	-7	7,185	-0.10%
2022/09/01	1	18.20	0	0.00	18.20	1	7,140	0.01%
2022/08/31	10	19.03	9	18.99	18.90	1	7,109	0.01%
2022/08/30	1	18.40	66	18.45	18.60	-65	6,869	-0.95%
2022/08/29	249	19.26	178.1	18.75	18.45	70.9	6,770	1.05%	大買/大賣/
2022/08/26	1	18.45	3	18.55	18.20	-2	6,428	-0.03%
2022/08/25	0	0.00	7	18.49	18.45	-7	6,337	-0.11%
2022/08/24	7	18.54	7	18.51	18.40	0	6,248	0.00%
2022/08/23	16.1	18.26	15	18.17	17.65	1.1	6,027	0.02%
2022/08/22	21	18.49	14	18.68	18.65	7	5,863	0.12%
2022/08/19	12	17.68	13	17.61	17.65	-1	5,565	-0.02%
2022/08/18	17	17.65	2	17.90	17.45	15	5,518	0.27%
2022/08/17	6	17.85	26	17.71	17.70	-20	5,437	-0.37%
2022/08/16	8	17.25	17	17.34	17.60	-9	5,328	-0.17%
2022/08/15	17	16.95	6	17.07	17.25	11	5,265	0.21%
2022/08/12	17	16.49	0	0.00	16.55	17	5,215	0.33%
2022/08/11	1	16.45	0	0.00	16.40	1	5,209	0.02%
2022/08/10	1	16.55	0	0.00	16.45	1	5,178	0.02%
2022/08/08	4	16.61	2	16.65	16.65	2	5,110	0.04%
2022/08/05	11	17.15	0	0.00	17.00	11	5,073	0.22%
2022/08/04	1	16.95	28	16.88	16.85	-27	5,060	-0.53%
2022/08/03	3	18.48	18	17.39	17.30	-15	4,982	-0.30%
2022/08/02	8	18.12	27	18.38	17.95	-19	4,902	-0.39%
2022/08/01	27	19.03	26	19.17	19.00	1	4,813	0.02%
2022/07/29	22	19.36	9	19.16	19.25	13	4,773	0.27%
2022/07/28	17	19.14	9	19.18	19.05	8	4,689	0.17%
2022/07/27	48	19.78	35	19.56	19.40	13	4,539	0.29%
2022/07/26	24	20.29	80.1	20.25	20.90	-56.1	4,071	-1.38%
2022/07/25	74	19.79	17	19.73	19.15	57	3,350	1.70%
2022/07/22	11	18.55	2	18.50	18.85	9	2,927	0.31%
2022/07/21	4	17.71	0	0.00	18.00	4	2,821	0.14%
2022/07/20	1	17.40	0	0.00	17.60	1	2,801	0.04%
2022/07/15	1	16.70	0	0.00	16.60	1	3,178	0.03%
2022/07/14	0	0.00	12	16.80	17.00	-12	3,307	-0.36%
2022/07/13	2	17.55	0	0.00	17.10	2	3,393	0.06%
2022/07/12	8	17.36	0	0.00	17.30	8	3,427	0.23%
2022/07/11	12	17.40	0	0.00	17.25	12	3,383	0.35%
2022/07/08	2	17.05	0	0.00	17.10	2	3,356	0.06%
2022/07/07	0	0.00	4	16.45	16.75	-4	3,292	-0.12%
2022/07/06	12	16.70	10	16.86	16.35	2	3,257	0.06%
2022/07/05	1	16.10	0	0.00	15.95	1	3,183	0.03%
2022/07/04	9	15.77	0	0.00	15.65	9	3,177	0.28%
2022/07/01	1	16.80	15	16.41	15.75	-14	3,173	-0.44%
2022/06/30	14	17.41	9	17.29	17.00	5	3,141	0.16%
2022/06/29	2	17.48	36	17.72	17.80	-34	3,095	-1.10%
2022/06/28	21	17.37	24	17.57	17.25	-3	3,022	-0.10%
2022/06/27	20	18.12	20	18.09	17.95	0	2,980	0.00%
2022/06/24	0	0.00	38	17.70	17.80	-38	2,888	-1.32%
2022/06/23	19	17.44	18	17.37	17.20	1	2,969	0.03%
2022/06/22	58	17.51	26	17.48	17.65	32	2,907	1.10%
2022/06/21	2	16.95	17	16.50	17.00	-15	2,837	-0.53%
2022/06/20	35	17.86	18	17.68	16.60	17	2,826	0.60%
2022/06/17	3	16.90	9	17.01	16.95	-6	2,632	-0.23%
2022/06/16	2	17.20	17	16.91	16.60	-15	2,657	-0.56%
2022/06/14	5	15.65	0	0.00	15.95	5	2,736	0.18%
2022/06/13	0	0.00	1	16.75	16.70	-1	2,732	-0.04%
2022/06/10	3	16.92	6	17.03	16.95	-3	2,808	-0.11%
2022/06/09	0	0.00	2	17.05	16.80	-2	2,786	-0.07%
2022/05/26	3	15.50	0	0.00	15.50	3	2,944	0.10%
2022/05/24	0	0.00	2	15.48	15.45	-2	3,055	-0.07%
2022/05/16	2	15.60	2	15.55	15.45	0	3,460	0.00%
2022/05/12	1	14.85	0	0.00	14.70	1	3,486	0.03%
2022/05/11	0	0.00	1	15.45	15.55	-1	3,476	-0.03%
2022/05/10	2	15.60	0	0.00	15.50	2	3,474	0.06%
2022/05/09	7	15.99	9	16.04	15.70	-2	3,462	-0.06%
2022/05/06	11	16.65	5	16.85	16.60	6	3,501	0.17%
2022/05/05	4	17.15	0	0.00	17.10	4	3,498	0.11%
2022/05/04	0	0.00	2	17.30	17.10	-2	3,498	-0.06%
2022/05/03	3	17.40	0	0.00	17.45	3	3,511	0.09%
2022/04/29	3	17.30	0	0.00	17.35	3	3,512	0.09%
2022/04/28	3	17.63	6	17.37	17.15	-3	3,505	-0.09%
2022/04/27	8	17.57	0	0.00	17.30	8	3,481	0.23%
2022/04/26	4	18.05	5	17.99	17.65	-1	3,441	-0.03%
2022/04/25	14	18.86	11	18.76	18.05	3	3,386	0.09%
2022/04/22	5	18.95	9	18.90	18.85	-4	3,238	-0.12%
2022/04/21	14	19.19	17	19.21	19.40	-3	3,139	-0.10%
2022/04/20	10	18.36	10	18.36	18.40	0	2,888	0.00%
2022/04/19	24	17.76	24	17.73	17.85	0	2,750	0.00%
2022/04/18	2	17.35	3	17.50	17.05	-1	2,658	-0.04%
2022/04/12	0	16.45	0	0.00	16.25	0	2,567	0.00%
2022/04/11	3	16.70	0	0.00	16.50	3	2,554	0.12%
2022/04/08	1	16.90	0	0.00	17.05	1	2,528	0.04%
2022/04/07	1	16.80	0	0.00	16.70	1	2,514	0.04%
2022/03/30	10	17.45	0	0.00	17.25	10	2,420	0.41%
2022/03/29	2	17.60	3	17.57	17.50	-1	2,394	-0.04%
2022/03/28	6	17.98	114	17.22	17.00	-108	2,339	-4.62%	大賣/鉅額交易
2022/03/24	45	18.06	28	17.89	17.95	17	2,176	0.78%
2022/03/23	13	18.59	0	0.00	18.25	13	2,168	0.60%
2022/03/22	14	18.42	17	18.28	18.45	-3	2,163	-0.14%
2022/03/21	12	18.60	6	18.53	18.40	6	2,143	0.28%
2022/03/18	26	18.00	12	18.25	18.30	14	2,101	0.67%
2022/03/17	14	17.19	57	17.10	17.25	-43	2,009	-2.14%
2022/03/16	9	16.72	8	16.60	16.50	1	1,944	0.05%
2022/03/15	4	16.74	19	16.91	16.40	-15	1,920	-0.78%
2022/03/11	12	15.92	0	0.00	15.90	12	1,839	0.65%
2022/03/10	2	16.48	0	0.00	16.30	2	1,831	0.11%
2022/03/09	2	16.15	0	0.00	16.00	2	1,844	0.11%
2022/03/08	5	16.05	3	16.20	16.00	2	1,831	0.11%
2022/03/07	3	16.35	1	16.65	16.20	2	1,811	0.11%
2022/03/04	3	17.15	0	0.00	16.95	3	1,819	0.16%
2022/03/03	3	17.10	1	17.25	17.05	2	1,829	0.11%
2022/03/02	1	17.25	0	0.00	17.15	1	1,833	0.05%
2022/02/25	7	16.69	0	0.00	16.95	7	1,813	0.39%
2022/02/24	10	16.35	1	15.85	15.85	9	1,764	0.51%
2022/02/23	11	16.78	4	16.83	16.80	7	1,734	0.40%
2022/02/22	3	16.90	0	0.00	16.95	3	1,702	0.18%
2022/02/17	26	15.76	10	15.68	15.65	16	1,344	1.19%
2022/02/16	0	0.00	3	15.35	15.50	-3	1,343	-0.22%
2022/02/15	5	15.96	2	15.85	15.45	3	1,345	0.22%
2022/02/14	16	15.04	2	15.05	14.95	14	1,313	1.07%
2022/02/10	1	15.10	0	0.00	15.00	1	1,300	0.08%
2022/02/09	1	14.80	4	14.95	15.10	-3	1,290	-0.23%
2022/02/08	19	15.33	5	15.02	15.00	14	1,275	1.10%
2022/01/26	0	0.00	3	13.20	13.25	-3	1,183	-0.25%
2022/01/25	0	13.40	0	0.00	13.20	0	1,179	0.00%
2022/01/12	5	14.85	0	0.00	14.85	5	1,132	0.44%
2022/01/10	0	0.00	2	15.75	15.50	-2	1,114	-0.18%
2022/01/07	0	0.00	1	15.75	15.75	-1	1,110	-0.09%
2022/01/06	2	15.60	0	0.00	15.65	2	1,104	0.18%
2021/12/24	5	15.35	0	0.00	15.40	5	1,139	0.44%
2021/12/23	0	0.00	1	15.70	15.60	-1	1,132	-0.09%
2021/12/20	10	15.85	2	16.00	15.90	8	1,131	0.71%
2021/12/16	0	0.00	1	16.45	16.50	-1	1,109	-0.09%
2021/12/15	2	15.73	0	0.00	15.75	2	1,085	0.18%
2021/12/14	4	16.28	3	16.35	15.65	1	1,087	0.09%
2021/12/08	5	15.32	0	0.00	15.30	5	1,022	0.49%
2021/12/03	0	0.00	1	15.20	15.35	-1	1,044	-0.10%
2021/11/30	0	0.00	2	15.15	14.75	-2	1,021	-0.20%
2021/11/29	3	15.00	0	0.00	15.00	3	995	0.30%
2021/11/26	1	14.70	0	0.00	14.70	1	976	0.10%
2021/11/24	0	0.00	2	14.45	14.25	-2	928	-0.22%
2021/11/17	0	0.00	1	15.15	15.05	-1	875	-0.12%
2021/11/12	2	15.05	0	0.00	15.00	2	934	0.21%
2021/11/08	0	0.00	19	15.75	15.75	-19	927	-2.05%
2021/11/04	0	16.10	0	0.00	15.90	0	935	0.00%
2021/10/27	0	0.00	3	15.75	15.85	-3	954	-0.31%
2021/10/12	2	16.25	0	0.00	16.20	2	1,036	0.19%
2021/10/05	3	15.88	0	0.00	16.10	3	1,106	0.27%
2021/09/27	2	17.75	2	17.65	17.70	0	1,368	0.00%
2021/09/22	0	0.00	4	16.85	16.80	-4	1,395	-0.29%
2021/09/13	0	0.00	2	17.35	17.30	-2	1,512	-0.13%
2021/09/09	0	0.00	0.3	17.44	17.30	-0.3	1,548	-0.02%
2021/09/08	2.3	17.94	2	17.65	17.60	0.3	1,545	0.02%
2021/08/20	4	17.31	0	0.00	17.20	4	1,643	0.24%
2021/08/17	0	0.00	0	18.65	18.60	0	1,597	0.00%
2021/08/11	1	18.15	0	0.00	18.25	1	1,623	0.06%
2021/07/27	1	18.75	0	0.00	18.65	1	2,116	0.05%
2021/07/23	1	18.80	0	0.00	18.95	1	2,178	0.05%
2021/07/22	1	18.80	1	18.95	18.85	0	2,202	0.00%
2021/07/21	1	18.80	2	19.05	18.80	-1	2,235	-0.04%
2021/07/20	0	0.00	1	19.65	19.20	-1	2,239	-0.04%
2021/07/19	2	19.15	2	19.25	19.10	0	2,238	0.00%
2021/07/13	3	19.22	1	19.10	19.05	2	2,517	0.08%
2021/07/12	0	0.00	3	19.75	19.80	-3	2,516	-0.12%
2021/07/09	10	21.15	11	20.69	20.20	-1	2,511	-0.04%
2021/07/07	0	0.00	5	19.42	19.60	-5	2,406	-0.21%
2021/07/05	1	18.80	7	18.61	18.75	-6	2,475	-0.24%
2021/07/02	2	18.60	0	0.00	18.65	2	2,554	0.08%
2021/07/01	0	0.00	1	18.95	18.80	-1	2,593	-0.04%
2021/06/30	3	18.95	2	18.90	18.95	1	2,621	0.04%
2021/06/29	0	0.00	17	19.01	18.95	-17	2,726	-0.62%
2021/06/28	2	19.00	3	19.22	19.20	-1	2,897	-0.03%
2021/06/25	0	0.00	2	19.20	19.15	-2	2,986	-0.07%
2021/06/24	4	19.70	6	19.65	19.55	-2	3,120	-0.06%
2021/06/23	17	20.43	1	20.05	20.10	16	3,246	0.49%
2021/06/22	0	19.10	0	0.00	18.90	0	3,472	0.00%
2021/06/21	7	19.16	1	19.15	19.00	6	3,590	0.17%
2021/06/18	0	0.00	1	19.95	19.90	-1	3,572	-0.03%
2021/06/17	0	0.00	1	20.20	20.20	-1	3,590	-0.03%
2021/06/16	4	19.94	4	19.70	19.75	0	3,608	0.00%
2021/06/15	1	19.95	5	19.95	19.95	-4	3,612	-0.11%
2021/06/08	4	20.95	2	20.95	20.95	2	3,572	0.06%
2021/06/07	2	20.70	0	0.00	20.65	2	3,571	0.06%
2021/06/03	0	0.00	2	21.35	21.15	-2	3,615	-0.06%
2021/06/02	0	0.00	3	21.10	21.15	-3	3,620	-0.08%
2021/06/01	1	21.55	7	21.44	21.65	-6	3,612	-0.17%
2021/05/31	10	21.62	0	0.00	21.75	10	3,611	0.28%
2021/05/28	3	21.83	0	0.00	21.80	3	3,598	0.08%
2021/05/27	6	21.83	1	22.00	21.65	5	3,601	0.14%
2021/05/26	1	21.40	0	0.00	21.50	1	3,595	0.03%
2021/05/24	2	21.20	0	0.00	21.20	2	3,611	0.06%
2021/05/21	0	0.00	1	20.90	20.90	-1	3,642	-0.03%
2021/05/20	0	0.00	2	21.20	20.60	-2	3,678	-0.05%
2021/05/19	2	20.13	7	21.54	21.50	-5	3,687	-0.14%
2021/05/18	6	20.15	0	0.00	20.15	6	3,670	0.16%
2021/05/17	3	20.17	0	0.00	19.15	3	3,662	0.08%
2021/05/14	0	0.00	1	21.40	20.80	-1	3,637	-0.03%
2021/05/13	1	20.50	0	0.00	21.20	1	3,607	0.03%
2021/05/12	4	21.88	6	22.26	21.55	-2	3,569	-0.06%
2021/05/11	0	0.00	8	23.59	23.15	-8	3,505	-0.23%
2021/05/10	12	24.37	4	24.25	24.20	8	3,485	0.23%
2021/05/05	9	21.06	1	20.85	20.75	8	3,361	0.24%
2021/05/04	10	21.22	158	21.67	21.40	-148	3,340	-4.43%	大賣/鉅額交易
2021/05/03	2	22.90	5	23.01	22.70	-3	3,289	-0.09%
2021/04/29	0	0.00	3	23.35	23.05	-3	3,298	-0.09%
2021/04/28	5	23.95	16	24.03	23.75	-11	3,290	-0.33%
2021/04/27	1	24.00	0	0.00	24.15	1	3,287	0.03%
2021/04/26	4	23.95	7	23.72	23.65	-3	3,254	-0.09%
2021/04/23	2	23.78	6	23.65	23.60	-4	3,255	-0.12%
2021/04/22	23	24.83	4	24.63	23.70	19	3,296	0.58%
2021/04/21	116	24.32	13	25.55	25.55	103	3,203	3.22%	大買/鉅額交易
2021/04/20	0	0.00	6	23.92	23.85	-6	3,072	-0.20%
2021/04/19	4	23.83	17	23.86	23.75	-13	3,067	-0.42%
2021/04/16	37	23.89	2	23.88	24.05	35	3,050	1.15%
2021/04/15	5	23.86	256	23.85	23.95	-251	3,033	-8.27%	大賣/鉅額交易
2021/04/14	4	23.25	7	23.65	23.50	-3	3,029	-0.10%
2021/04/13	1	24.00	23	24.45	24.00	-22	3,030	-0.73%
2021/04/12	33	24.14	0	0.00	24.00	33	3,000	1.10%
2021/04/09	0	23.00	8	23.31	23.45	-8	2,972	-0.27%
2021/04/08	4	22.86	2.4	22.92	22.60	1.6	2,978	0.05%
2021/04/07	2	23.50	7	23.63	23.30	-5	2,946	-0.17%
2021/04/06	2	23.80	3	23.85	23.70	-1	2,931	-0.03%
2021/04/01	15	24.11	3	24.57	23.70	12	2,934	0.41%
2021/03/31	25	26.01	23	25.74	25.30	2	2,833	0.07%
2021/03/30	8	25.04	5	25.11	24.75	3	2,672	0.11%
2021/03/29	18	24.86	39	24.53	25.00	-21	2,579	-0.81%
2021/03/26	44.2	24.08	11	23.76	23.60	33.2	2,463	1.35%
2021/03/25	137.2	22.89	23	23.04	24.35	114.2	2,326	4.91%	大買/鉅額交易
2021/03/24	151	21.94	0	21.65	22.80	151	2,060	7.32%	大買/鉅額交易
2021/03/23	5	20.55	2	20.70	20.75	3	1,954	0.16%
2021/03/22	3	20.90	2	20.80	20.70	1	1,939	0.05%
2021/03/19	6	20.48	0	0.00	20.40	6	1,932	0.31%
2021/03/17	1	19.75	0	0.00	19.75	1	1,928	0.05%
2021/03/16	4	19.85	0	0.00	19.90	4	1,957	0.20%
2021/03/15	3	20.40	0	0.00	20.05	3	1,966	0.15%
2021/03/12	0	0.00	1	20.40	20.45	-1	1,974	-0.05%
2021/03/10	1	20.30	0	0.00	20.10	1	2,017	0.05%
2021/03/09	6	20.69	1	21.05	20.60	5	2,019	0.25%
2021/03/08	0	0.00	7	19.84	20.00	-7	1,978	-0.35%
2021/03/05	0	0.00	1	19.25	19.30	-1	1,978	-0.05%
2021/03/03	4	19.31	0	0.00	19.10	4	2,013	0.20%
2021/03/02	0	0.00	2	19.65	19.65	-2	2,009	-0.10%
2021/02/26	1	19.85	0	0.00	19.95	1	2,014	0.05%
2021/02/25	6	19.79	9.1	20.02	19.80	-3.1	2,015	-0.15%
2021/02/24	50.1	20.03	6	20.03	19.70	44.1	2,012	2.19%
2021/02/23	76	20.17	4	20.06	20.00	72	2,006	3.59%
2021/02/22	83	20.73	1	20.75	20.75	82	1,986	4.13%
2021/02/19	50	19.54	3	19.70	19.70	47	1,973	2.38%
2021/02/18	4	18.65	2	18.40	18.75	2	1,998	0.10%
2021/02/17	0	0.00	4	18.05	17.85	-4	1,987	-0.20%
2021/02/04	2	17.65	2	17.55	17.85	0	1,981	0.00%
2021/02/03	2	17.55	5	17.05	17.20	-3	2,002	-0.15%
2021/02/02	0	0.00	1	16.70	16.90	-1	2,011	-0.05%
2021/02/01	8	16.84	0	0.00	16.55	8	2,005	0.40%
2021/01/29	1	17.80	2	17.55	17.40	-1	1,977	-0.05%
2021/01/28	3	18.30	0	0.00	17.90	3	1,980	0.15%
2021/01/26	0	0.00	10	18.95	18.75	-10	2,022	-0.49%
2021/01/22	8	18.11	4	18.55	18.50	4	2,151	0.19%
2021/01/21	5	18.24	4	18.15	18.05	1	2,210	0.05%
2021/01/20	2	19.00	6	18.90	18.80	-4	2,216	-0.18%
2021/01/18	0	0.00	8	19.73	20.10	-8	2,267	-0.35%
2021/01/15	11	19.48	16	19.77	19.30	-5	2,369	-0.21%
2021/01/14	4	20.55	4	20.63	20.45	0	2,323	0.00%
2021/01/13	2	21.15	0	0.00	21.05	2	2,319	0.09%
2021/01/12	3	21.30	0	0.00	21.40	3	2,421	0.12%
2021/01/07	2	21.20	1	21.00	21.00	1	2,510	0.04%
2021/01/06	3	21.70	2	22.33	21.35	1	2,494	0.04%
2021/01/05	3	22.12	6	22.20	22.10	-3	2,472	-0.12%
2021/01/04	4	22.45	4	22.51	22.35	0	2,468	0.00%
2020/12/31	4	23.23	27	23.14	22.85	-23	2,473	-0.93%
2020/12/30	16	23.09	6	23.77	23.50	10	2,466	0.41%
2020/12/29	11	23.24	5	23.26	23.30	6	2,580	0.23%
2020/12/28	10	23.07	14	23.06	23.00	-4	2,591	-0.15%
2020/12/23	0	0.00	15	22.70	22.45	-15	2,546	-0.59%
2020/12/22	4	22.76	13	22.95	22.80	-9	2,574	-0.35%
2020/12/21	0	0.00	1	22.55	22.65	-1	2,579	-0.04%
2020/12/18	0	0.00	6	22.70	22.60	-6	2,573	-0.23%
2020/12/17	5	22.96	7	22.93	22.90	-2	2,574	-0.08%
2020/12/16	2	22.45	1	22.25	22.40	1	2,557	0.04%
2020/12/15	7	22.21	2	22.10	22.10	5	2,568	0.19%
2020/12/14	10	22.85	1	22.90	22.75	9	2,554	0.35%
2020/12/11	0	0.00	13	22.76	22.75	-13	2,547	-0.51%
2020/12/10	9	22.62	2	22.30	23.15	7	2,542	0.28%
2020/12/09	6	22.33	38	22.28	22.10	-32	2,520	-1.27%
2020/12/08	0	0.00	4	22.24	22.30	-4	2,526	-0.16%
2020/12/07	2	22.05	3	22.05	22.05	-1	2,524	-0.04%
2020/12/04	3	22.52	1	22.55	22.45	2	2,526	0.08%
2020/12/03	3	22.82	0	0.00	22.70	3	2,552	0.12%
2020/12/02	0	0.00	4	22.86	22.75	-4	2,568	-0.16%
2020/11/30	1	23.40	0	0.00	22.75	1	2,650	0.04%
2020/11/27	3	23.40	0	0.00	23.25	3	2,667	0.11%
2020/11/24	1	22.60	10	22.67	22.55	-9	2,712	-0.33%
2020/11/23	0	0.00	8	23.13	22.90	-8	2,733	-0.29%
2020/11/20	5	23.55	0	0.00	23.10	5	2,768	0.18%
2020/11/19	0	0.00	7	23.13	23.00	-7	2,814	-0.25%
2020/11/18	0	0.00	10	23.42	23.40	-10	2,860	-0.35%
2020/11/17	11	23.05	9	23.23	23.35	2	3,059	0.07%
2020/11/16	5	22.16	1	22.15	22.05	4	3,550	0.11%
2020/11/13	2	22.38	0	0.00	22.30	2	3,838	0.05%
2020/11/12	4	22.04	6	22.35	22.00	-2	3,910	-0.05%
2020/11/11	2	22.43	65	22.48	22.40	-63	3,941	-1.60%
2020/11/10	7	22.91	0	0.00	22.90	7	3,996	0.18%
2020/11/09	5	22.93	13	22.90	22.85	-8	4,073	-0.20%
2020/11/06	5	23.15	4	23.20	23.10	1	4,282	0.02%
2020/11/05	12	23.25	0	0.00	23.20	12	4,358	0.28%
2020/11/04	18	23.29	2	23.40	23.15	16	4,421	0.36%
2020/11/03	3	23.70	1	23.65	23.55	2	4,494	0.04%
2020/11/02	2	24.08	6	24.74	23.80	-4	4,607	-0.09%
2020/10/30	48	25.15	26	24.95	24.80	22	4,710	0.47%
2020/10/29	9	24.78	5	25.00	25.10	4	4,847	0.08%
2020/10/28	0	0.00	12	24.33	24.20	-12	5,111	-0.23%
2020/10/27	5	23.95	1	23.80	24.00	4	5,684	0.07%
2020/10/26	2	24.00	4	24.05	23.85	-2	5,769	-0.03%
2020/10/23	14	24.11	47	24.41	24.70	-33	5,776	-0.57%
2020/10/22	15	23.29	13	23.48	23.30	2	5,724	0.03%
2020/10/21	8	23.70	2	23.80	23.70	6	5,795	0.10%
2020/10/20	10	24.03	77	23.58	23.80	-67	5,820	-1.15%
2020/10/19	85	23.26	2	23.50	24.90	83	5,786	1.43%
2020/10/16	6	22.78	2	22.85	22.65	4	5,716	0.07%
2020/10/14	0	0.00	4	22.90	22.70	-4	5,866	-0.07%
2020/10/12	0	0.00	6	23.05	23.00	-6	6,681	-0.09%
2020/10/08	2	24.40	6	24.18	23.95	-4	7,803	-0.05%
2020/10/07	3	23.83	37	23.69	23.65	-34	8,400	-0.40%
2020/10/06	48	25.40	4	25.18	24.35	44	9,548	0.46%
2020/10/05	0	0.00	2	23.58	24.00	-2	10,505	-0.02%
2020/09/30	3	21.82	0	0.00	21.85	3	10,904	0.03%
2020/09/29	1	21.05	6.1	21.10	21.10	-5.1	11,083	-0.05%
2020/09/25	26	21.98	2	22.00	21.15	24	11,282	0.21%
2020/09/24	2	21.80	2	21.80	21.80	0	11,315	0.00%
2020/09/23	0	0.00	1	21.45	21.45	-1	11,369	-0.01%
2020/09/22	1	21.55	17	21.51	21.55	-16	11,469	-0.14%
2020/09/21	2	22.00	4	22.24	21.80	-2	11,538	-0.02%
2020/09/18	1	21.90	1	22.20	22.05	0	11,621	0.00%
2020/09/17	1	21.75	0	0.00	21.75	1	11,804	0.01%
2020/09/16	2	21.85	5	21.80	21.75	-3	12,210	-0.02%
2020/09/15	2	22.10	0	0.00	22.10	2	12,923	0.02%
2020/09/14	0	0.00	2	21.60	21.50	-2	13,985	-0.01%
2020/09/11	1	21.45	2	21.50	21.40	-1	14,082	-0.01%
2020/09/10	1	21.90	7	21.60	21.80	-6	14,376	-0.04%
2020/09/09	0	0.00	1	22.35	21.95	-1	14,553	-0.01%
2020/09/08	1	22.45	3	22.40	22.50	-2	14,665	-0.01%
2020/09/07	0	0.00	35	21.65	21.35	-35	14,724	-0.24%
2020/09/04	8	21.46	1	22.00	21.90	7	14,866	0.05%
2020/09/03	2	21.73	7	21.96	21.55	-5	15,158	-0.03%
2020/09/02	8	22.22	3	22.50	22.25	5	15,125	0.03%
2020/09/01	14	22.85	9	22.86	22.85	5	15,191	0.03%
2020/08/31	3	23.45	0	0.00	23.35	3	15,166	0.02%
2020/08/27	4	23.54	0	0.00	23.55	4	15,166	0.03%
2020/08/26	5	24.05	10	23.96	23.90	-5	15,167	-0.03%
2020/08/25	8	23.93	6	23.84	23.75	2	15,162	0.01%
2020/08/24	4	25.26	8	24.84	24.65	-4	15,135	-0.03%
2020/08/21	218	24.74	204	25.24	25.05	14	15,126	0.09%	大買/大賣/
2020/08/20	54	25.21	41.4	24.50	23.95	12.6	14,956	0.08%
2020/08/19	10	24.39	6	24.64	25.60	4	14,504	0.03%
2020/08/18	3	23.50	2	23.28	23.30	1	14,259	0.01%
2020/08/17	2	23.40	5	23.38	23.30	-3	14,246	-0.02%
2020/08/14	3	23.80	5	23.79	23.75	-2	14,225	-0.01%
2020/08/13	7	24.17	1	24.20	23.55	6	14,202	0.04%
2020/08/12	26	23.98	18	24.28	24.25	8	14,262	0.06%
2020/08/11	3	24.00	3.2	23.88	23.35	-0.2	14,369	0.00%
2020/08/10	10	23.71	15	23.94	23.90	-5	14,319	-0.03%
2020/08/07	5	23.55	3	23.75	23.55	2	14,327	0.01%
2020/08/06	4	24.75	5	24.43	24.10	-1	14,380	-0.01%
2020/08/05	5	25.06	4	25.29	25.10	1	14,281	0.01%
2020/08/04	4	24.90	6	25.06	24.70	-2	14,137	-0.01%
2020/08/03	27	25.55	26	25.60	25.20	1	14,005	0.01%
2020/07/31	90	24.60	71	24.75	25.35	19	13,740	0.14%
2020/07/30	0	0.00	1	23.90	23.90	-1	13,198	-0.01%
2020/07/29	1	20.95	2	20.70	21.75	-1	13,139	-0.01%
2020/07/28	0	0.00	7	19.95	19.80	-7	13,126	-0.05%
2020/07/27	2	20.70	2	21.00	20.85	0	13,077	0.00%
2020/07/24	6	23.42	2.4	23.08	23.00	3.6	13,012	0.03%
2020/07/23	3	24.95	5	23.32	24.85	-2	13,010	-0.02%
2020/07/22	1	25.20	3	25.20	25.20	-2	13,056	-0.02%
2020/07/21	1	22.70	2	24.50	22.95	-1	13,030	-0.01%
2020/07/20	3	25.20	0	0.00	25.20	3	12,905	0.02%
2020/07/17	2	28.63	19	28.66	27.95	-17	12,923	-0.13%
2020/07/16	279	33.09	255	33.28	31.05	24	12,929	0.19%	大買/大賣/
2020/07/15	218	33.01	213	33.21	33.75	5	12,257	0.04%	大買/大賣/
2020/07/14	151	32.91	152	33.20	31.75	-1	11,147	-0.01%	大買/大賣/
2020/07/13	444	36.76	428	36.43	35.25	16	10,522	0.15%	大買/大賣/
2020/07/10	236	34.08	159	33.82	35.40	77	9,340	0.82%	大買/大賣/
2020/07/09	53	31.68	21	31.82	32.20	32	8,246	0.39%
2020/07/08	1	28.00	39	28.64	29.30	-38	7,798	-0.49%
2020/07/07	8	27.46	8	26.73	26.65	0	7,591	0.00%
2020/07/06	31	26.65	0	0.00	27.35	31	7,501	0.41%
2020/07/03	3	26.25	7	26.06	26.15	-4	7,373	-0.05%
2020/07/02	7	26.65	4	26.35	26.15	3	7,292	0.04%
2020/07/01	3	26.80	6	25.67	26.55	-3	7,188	-0.04%
2020/06/30	2	25.35	2	25.40	24.95	0	7,078	0.00%
2020/06/29	4	25.81	4	25.25	25.60	0	7,016	0.00%
2020/06/24	5	25.02	24	25.33	24.60	-19	6,931	-0.27%
2020/06/23	59	27.06	179	26.95	26.90	-120	6,737	-1.78%	大賣/鉅額交易
2020/06/22	245	29.06	97	28.34	27.90	148	6,353	2.33%	大買/鉅額交易
2020/06/19	112	27.02	99.1	26.59	27.50	12.9	5,640	0.23%	大買/
2020/06/18	15	25.00	2	25.00	25.00	13	4,572	0.28%
2020/06/17	61	22.38	82	22.69	22.75	-21	4,475	-0.47%
2020/06/16	9	20.77	4	20.94	20.70	5	4,189	0.12%
2020/06/15	8	20.24	6	20.53	19.85	2	4,010	0.05%
2020/06/12	49	18.68	12	18.70	19.00	37	3,923	0.94%
2020/06/11	90	19.66	41	20.51	19.40	49	3,933	1.25%
2020/06/10	39	20.37	94	20.47	20.70	-55	3,854	-1.43%
2020/06/09	10	18.75	2	18.88	18.85	8	3,557	0.22%
2020/06/08	58	19.28	7	19.14	18.80	51	3,644	1.40%
2020/06/04	7	18.35	2	18.33	18.30	5	3,637	0.14%
2020/06/03	7	17.94	6	18.10	18.05	1	3,869	0.03%
2020/06/02	3	17.68	6	17.86	17.80	-3	3,981	-0.08%
2020/06/01	15	17.94	7	18.09	18.00	8	3,954	0.20%
2020/05/29	5	18.72	4	18.71	17.90	1	3,925	0.03%
2020/05/28	3	19.05	3	19.17	18.75	0	3,922	0.00%
2020/05/27	5	18.78	6	18.91	18.60	-1	3,924	-0.03%
2020/05/26	12	19.48	14	19.50	19.40	-2	3,902	-0.05%
2020/05/25	13	18.90	104	18.86	18.80	-91	3,838	-2.37%	大賣/
2020/05/22	6	19.10	7	18.91	18.70	-1	3,830	-0.03%
2020/05/21	2	18.85	1.1	18.71	18.80	0.9	3,816	0.02%
2020/05/20	18	18.96	4	18.88	18.70	14	3,853	0.36%
2020/05/19	3	18.75	1	18.60	19.25	2	3,822	0.05%
2020/05/18	4	18.45	7	18.16	18.80	-3	3,680	-0.08%
2020/05/15	3	16.98	3	17.12	17.10	0	3,361	0.00%
2020/05/14	11	17.58	11	17.74	16.75	0	3,366	0.00%
2020/05/13	57	17.43	56	17.49	17.60	1	3,362	0.03%
2020/05/12	6	16.68	4	16.66	16.60	2	3,288	0.06%
2020/05/11	3	16.00	4	16.21	16.05	-1	3,289	-0.03%
2020/05/08	1	16.65	4	16.75	16.35	-3	3,306	-0.09%
2020/05/07	3	16.95	5	16.79	17.10	-2	3,332	-0.06%
2020/05/06	8	16.10	3	15.88	15.85	5	3,404	0.15%
2020/05/05	1	15.15	34	15.36	15.35	-33	3,561	-0.93%
2020/05/04	22	14.95	3	14.90	15.00	19	4,182	0.45%
2020/04/30	19	14.53	0	0.00	14.50	19	4,275	0.44%
2020/04/29	0	0.00	2	14.40	14.35	-2	4,372	-0.05%
2020/04/28	0	0.00	2	14.35	14.25	-2	4,476	-0.04%
2020/04/27	5	14.26	3	14.70	14.70	2	4,633	0.04%
2020/04/24	0	0.00	1	13.50	13.40	-1	4,557	-0.02%
2020/04/23	0	0.00	4	13.40	13.40	-4	4,552	-0.09%
2020/04/22	5	13.65	5	13.50	13.40	0	4,553	0.00%
2020/04/21	14	13.98	22	13.87	13.50	-8	4,577	-0.17%
2020/04/20	13	14.24	4	13.55	14.30	9	4,503	0.20%
2020/04/17	1	13.35	57	13.21	13.00	-56	4,417	-1.27%
2020/04/16	3	13.43	2	13.28	13.20	1	4,383	0.02%
2020/04/15	2	13.50	0	0.00	13.15	2	4,470	0.04%
2020/04/14	18	13.59	0	0.00	13.40	18	4,457	0.40%
2020/04/13	10	13.50	0	0.00	13.15	10	4,425	0.23%
2020/04/10	5	13.25	3	12.70	13.25	2	4,428	0.05%
2020/04/09	5	12.50	10	11.95	12.60	-5	4,435	-0.11%
2020/04/01	2	10.90	0	0.00	11.60	2	4,478	0.04%
2020/03/31	3	12.05	0	0.00	11.35	3	4,480	0.07%
2020/03/30	6	10.65	0	0.00	11.35	6	4,468	0.13%
2020/03/26	12	8.34	0	0.00	9.45	12	4,445	0.27%
2020/03/24	1	10.10	4	10.80	10.10	-3	4,421	-0.07%
2020/03/23	0	0.00	1	10.95	10.95	-1	4,422	-0.02%
2020/03/20	0	0.00	4	12.29	12.15	-4	4,418	-0.09%
2020/03/17	17	13.93	8	13.20	13.20	9	4,355	0.21%
2020/03/16	5	15.58	0	0.00	14.65	5	4,241	0.12%
2020/03/13	2	16.20	12	16.24	16.20	-10	4,158	-0.24%
2020/03/12	0	0.00	1	18.30	18.00	-1	4,131	-0.02%
2020/03/11	0	0.00	1	20.45	20.00	-1	4,043	-0.02%
2020/03/10	13	20.98	10	20.54	20.60	3	4,061	0.07%
2020/03/09	15	22.63	4	22.90	21.85	11	4,031	0.27%
2020/03/06	4	22.00	9	22.11	22.10	-5	3,798	-0.13%
2020/03/04	2	21.00	1	21.00	20.95	1	3,875	0.03%
2020/03/02	2	20.48	0	0.00	20.90	2	3,956	0.05%
2020/02/27	0	0.00	6	21.08	20.50	-6	3,945	-0.15%
2020/02/26	1	21.50	3	21.32	21.15	-2	3,938	-0.05%
2020/02/25	0	0.00	1	21.75	21.25	-1	3,966	-0.03%
2020/02/24	0	0.00	1	22.05	22.05	-1	4,015	-0.02%
2020/02/21	3	22.10	1	22.10	21.95	2	4,003	0.05%
2020/02/20	3	21.18	0	0.00	21.45	3	3,977	0.08%
2020/02/19	0	0.00	1	20.65	20.90	-1	3,964	-0.03%
2020/02/18	7	21.16	2	20.93	20.85	5	3,966	0.13%
2020/02/17	5	21.30	2	21.10	21.15	3	4,025	0.07%
2020/02/14	0	0.00	7	21.35	20.80	-7	4,005	-0.17%
2020/02/13	7	21.55	0	0.00	21.50	7	3,985	0.18%
2020/02/12	15	22.25	17	22.26	22.25	-2	3,948	-0.05%
2020/02/11	34	22.21	27	22.38	22.15	7	3,925	0.18%
2020/02/10	7	22.63	4	22.25	22.45	3	4,047	0.07%
2020/02/07	3	22.80	5	23.21	23.05	-2	3,982	-0.05%
2020/02/06	1	23.00	0	0.00	22.45	1	3,923	0.03%
2020/02/05	7	24.34	17	23.84	24.00	-10	3,849	-0.26%
2020/02/04	6	21.96	12	21.59	22.30	-6	3,250	-0.18%
2020/02/03	15	21.84	10	21.94	21.75	5	3,116	0.16%
2020/01/31	5	21.81	13	21.70	21.55	-8	3,014	-0.27%
2020/01/30	1	22.25	24	22.14	22.25	-23	2,933	-0.78%
2020/01/20	15	20.22	6	20.00	20.25	9	2,744	0.33%
2020/01/15	0	0.00	5	19.80	19.60	-5	2,675	-0.19%
2020/01/13	7	18.81	5	19.00	18.75	2	2,632	0.08%
2020/01/10	3	18.82	0	0.00	18.80	3	2,616	0.11%
2020/01/09	20	18.68	16	19.09	18.80	4	2,617	0.15%
2020/01/08	1	18.40	2	18.20	18.20	-1	2,513	-0.04%
2020/01/07	5	18.65	3	18.55	18.50	2	2,509	0.08%
2020/01/06	2	19.10	6	18.93	18.80	-4	2,507	-0.16%
2020/01/02	1	19.10	0	0.00	18.90	1	2,484	0.04%
2019/12/27	0	0.00	6	18.28	18.20	-6	2,452	-0.24%
2019/12/25	2	18.75	0	0.00	18.60	2	2,443	0.08%
2019/12/24	0	0.00	1	18.55	18.55	-1	2,446	-0.04%
2019/12/20	1	18.70	0	0.00	18.80	1	2,453	0.04%
2019/12/17	10	18.65	0	0.00	18.50	10	2,482	0.40%
2019/12/13	0	0.00	2	18.43	18.40	-2	2,475	-0.08%
2019/12/12	1	19.15	1	19.15	18.75	0	2,458	0.00%
2019/12/11	0	0.00	1	19.35	19.15	-1	2,432	-0.04%
2019/12/10	0	0.00	3	19.30	19.30	-3	2,424	-0.12%
2019/12/09	0	0.00	1	19.15	19.05	-1	2,411	-0.04%
2019/12/06	1	19.60	0	0.00	19.25	1	2,400	0.04%
2019/12/05	1	19.70	30	19.81	19.30	-29	2,450	-1.18%
2019/12/04	11	19.89	3	20.03	19.70	8	2,392	0.33%
2019/12/03	1.1	20.20	2	20.15	20.00	-0.9	2,334	-0.04%
2019/12/02	5	20.25	14	20.79	20.10	-9	2,293	-0.39%
2019/11/29	12	21.45	18.2	21.86	21.35	-6.2	2,225	-0.28%
2019/11/28	0	0.00	1	19.90	20.50	-1	2,108	-0.05%
2019/11/27	14	20.27	7	20.24	20.15	7	2,044	0.34%
2019/11/25	16	21.75	21	21.81	21.75	-5	1,919	-0.26%
2019/11/22	15	22.38	12	22.40	22.05	3	1,884	0.16%
2019/11/21	19	22.25	12	21.67	22.10	7	1,828	0.38%
2019/11/20	1	21.05	11	21.45	21.30	-10	1,739	-0.57%
2019/11/19	26	21.02	3	20.90	21.10	23	1,739	1.32%
2019/11/18	15	21.61	0	0.00	21.55	15	1,686	0.89%
2019/11/15	1	21.80	1	21.55	21.70	0	1,669	0.00%
2019/11/14	7	22.56	12	22.93	21.80	-5	1,648	-0.30%
2019/11/13	3	22.07	1	22.05	21.90	2	1,569	0.13%
2019/11/12	8	22.23	5	22.50	21.70	3	1,567	0.19%
2019/11/11	14	22.29	8	22.24	22.10	6	1,531	0.39%
2019/11/08	10	22.10	1	21.95	22.25	9	1,493	0.60%
2019/11/07	19	22.53	9	22.81	22.10	10	1,465	0.68%
2019/11/06	1	22.00	2	21.90	21.95	-1	1,289	-0.08%
2019/11/05	4	22.45	5	22.27	22.25	-1	1,238	-0.08%
2019/11/04	6	22.13	14	21.71	22.25	-8	1,123	-0.71%
2019/11/01	8	19.46	3	19.90	20.60	5	960	0.52%
2019/10/31	2	18.70	6	18.80	18.90	-4	887	-0.45%
2019/10/30	0	0.00	1	18.85	18.75	-1	869	-0.11%
2019/10/29	7	18.93	2	18.40	18.35	5	845	0.59%
2019/10/28	4	17.90	6	18.25	18.50	-2	798	-0.25%
2019/10/24	0	0.00	7	17.85	17.80	-7	770	-0.91%
2019/10/23	0	0.00	12	17.84	17.80	-12	767	-1.56%
2019/10/22	20	18.05	20	18.15	18.00	0	763	0.00%
2019/10/21	17	17.60	0	0.00	17.65	17	730	2.33%
2019/10/18	4	17.40	4	17.50	17.55	0	729	0.00%
2019/10/15	2	17.25	0	0.00	17.15	2	709	0.28%
2019/10/07	2	17.60	4	17.60	17.45	-2	710	-0.28%
2019/10/04	0	0.00	3	17.35	17.50	-3	707	-0.42%
2019/10/01	0	0.00	2	17.40	17.45	-2	742	-0.27%
2019/09/26	0	0.00	4	17.88	17.85	-4	742	-0.54%
2019/09/25	0	0.00	2	17.90	17.85	-2	750	-0.27%
2019/09/24	2	17.90	2	18.10	18.00	0	758	0.00%
2019/09/23	6	17.93	2	18.05	18.10	4	748	0.53%
2019/09/20	0	0.00	2	17.45	17.45	-2	705	-0.28%
2019/09/18	3	17.50	0	0.00	17.40	3	727	0.41%
2019/09/12	0	0.00	1	17.50	17.45	-1	726	-0.14%
2019/09/09	1	17.55	1	17.60	17.65	0	715	0.00%
2019/08/30	0	0.00	1	17.00	17.00	-1	612	-0.16%
2019/08/22	1	17.25	1	17.40	17.45	0	619	0.00%
2019/08/20	1	17.00	0	0.00	17.00	1	583	0.17%
2019/08/16	15	17.25	15	17.15	17.05	0	582	0.00%
2019/08/14	15	17.10	15	16.75	16.75	0	560	0.00%
2019/07/25	0	0.00	3	17.15	17.15	-3	600	-0.50%
2019/07/22	1	17.55	0	0.00	17.50	1	614	0.16%
2019/07/19	1	17.55	0	0.00	17.45	1	612	0.16%
2019/07/18	1	17.55	1	17.55	17.50	0	696	0.00%
2019/07/11	0	0.00	2	17.50	17.35	-2	715	-0.28%
2019/06/28	0	0.00	2	17.15	17.15	-2	869	-0.23%
2019/06/20	0	0.00	3	16.45	16.50	-3	872	-0.34%
2019/06/19	1	16.50	0	0.00	16.45	1	878	0.11%
2019/06/05	0	0.00	1	16.50	16.50	-1	937	-0.11%
2019/06/03	3	16.05	0	0.00	16.25	3	939	0.32%
2019/05/23	1	15.75	0	0.00	15.90	1	931	0.11%
2019/05/17	0	0.00	17	16.07	16.05	-17	926	-1.84%
2019/05/15	18	16.50	1	16.35	16.40	17	963	1.76%
2019/05/14	0	0.00	1	16.15	16.15	-1	954	-0.10%
2019/05/13	0	0.00	12	16.50	16.30	-12	948	-1.27%
2019/05/09	2	17.40	0	0.00	16.95	2	937	0.21%
2019/05/06	2	17.68	16	17.65	17.65	-14	929	-1.51%
2019/05/03	1	18.00	0	0.00	17.90	1	926	0.11%
2019/05/02	6	18.00	0	0.00	17.95	6	925	0.65%
2019/04/29	1	17.80	0	0.00	17.65	1	916	0.11%
2019/04/23	0.1	17.90	0	0.00	17.85	0.1	812	0.01%
2019/04/19	1	18.00	0	0.00	17.90	1	820	0.12%
2019/04/18	0	0.00	1	18.10	18.05	-1	814	-0.12%
2019/04/16	3	18.15	0	0.00	18.10	3	805	0.37%
2019/04/12	2	18.28	0	0.00	18.15	2	783	0.26%
2019/04/10	6	18.48	2	18.35	18.20	4	733	0.55%
2019/04/01	2	17.20	0	0.00	17.20	2	593	0.34%
2019/03/29	0	0.00	4	17.40	17.55	-4	580	-0.69%
2019/03/26	16	17.49	0	0.00	17.35	16	565	2.83%
2019/03/25	0	0.00	12	17.30	17.45	-12	573	-2.09%
2019/03/22	3	17.65	0	0.00	17.60	3	576	0.52%
2019/03/21	5	17.79	0	0.00	17.80	5	596	0.84%
2019/03/15	0	0.00	10	17.10	17.40	-10	589	-1.70%
2019/03/12	4	17.25	0	0.00	17.25	4	631	0.63%
2019/03/11	8	17.10	0	0.00	16.95	8	642	1.25%
2019/03/08	0.1	17.10	0	0.00	17.10	0.1	668	0.01%
2019/03/04	2	17.25	2	17.35	17.30	0	720	0.00%
2019/02/26	6	17.35	0	0.00	17.35	6	722	0.83%
2019/02/15	21	18.41	9	18.48	17.80	12	732	1.64%
2019/01/23	0	0.00	1	17.20	17.25	-1	749	-0.13%
2019/01/09	1	17.75	0	0.00	17.80	1	902	0.11%
2019/01/03	1	17.20	0	0.00	17.20	1	917	0.11%
2018/12/25	1	17.10	0	0.00	17.10	1	935	0.11%
2018/12/24	0	0.00	1	17.20	17.20	-1	930	-0.11%
2018/12/19	0	0.00	1	17.75	17.45	-1	963	-0.10%
2018/12/14	1	18.25	0	0.00	18.30	1	954	0.10%
2018/12/07	0	0.00	3	17.40	17.30	-3	895	-0.33%
2018/12/05	0.1	17.30	0	0.00	17.30	0.1	889	0.01%
2018/12/04	1	17.40	0	0.00	17.40	1	884	0.11%
2018/12/03	1	17.00	0	0.00	17.10	1	865	0.12%
2018/11/29	5	16.55	0	0.00	16.60	5	823	0.61%
2018/11/13	5	16.20	5	16.15	16.20	0	737	0.00%
2018/10/30	0	0.00	2	15.90	15.85	-2	691	-0.29%
2018/10/23	7	17.44	0	0.00	17.35	7	700	1.00%
2018/10/22	5	17.85	0	0.00	17.85	5	735	0.68%
2018/10/19	5	17.80	27	17.59	17.70	-22	745	-2.95%
2018/10/18	53	18.29	37	18.50	18.20	16	728	2.20%
2018/10/15	1	16.50	0	0.00	16.50	1	636	0.16%
2018/10/12	1	16.35	0	0.00	16.55	1	630	0.16%
2018/10/09	0	0.00	5	19.65	19.25	-5	604	-0.83%
2018/10/05	0	0.00	5	20.00	20.00	-5	602	-0.83%
2018/10/04	0	0.00	5	20.25	20.25	-5	639	-0.78%
2018/10/03	2	20.55	2	20.50	20.30	0	656	0.00%
2018/10/01	2	20.85	0	0.00	20.90	2	677	0.30%
2018/09/27	0	0.00	1	20.55	20.60	-1	674	-0.15%
2018/09/18	1	20.15	0	0.00	20.00	1	671	0.15%
2018/09/13	0	0.00	2	20.20	20.15	-2	683	-0.29%
2018/09/12	3	20.42	1	20.55	20.35	2	689	0.29%
2018/09/10	1	19.45	0	0.00	19.45	1	666	0.15%
2018/09/06	0	0.00	1	19.95	19.95	-1	662	-0.15%
2018/09/05	2	19.90	0	0.00	19.90	2	671	0.30%
2018/08/14	0	0.00	1	20.00	20.10	-1	823	-0.12%
2018/08/02	1	21.70	3	21.55	21.55	-2	905	-0.22%
2018/07/20	0	0.00	9	20.70	20.90	-9	1,488	-0.60%
2018/07/17	0	0.00	3	21.20	21.00	-3	1,564	-0.19%
2018/07/13	5	21.25	0	0.00	21.15	5	1,594	0.31%
2018/07/06	1	20.60	0	0.00	20.20	1	1,532	0.07%
2018/07/04	2	21.00	2	21.25	20.90	0	1,537	0.00%
2018/06/29	1	21.30	0	0.00	21.35	1	1,545	0.06%
2018/06/08	0	0.00	2	22.03	21.90	-2	1,583	-0.13%
2018/06/06	0	0.00	2	22.63	22.45	-2	1,577	-0.13%
2018/06/05	0	0.00	54	22.60	22.70	-54	1,632	-3.31%
2018/06/04	0	0.00	7	22.66	22.55	-7	1,645	-0.43%
2018/06/01	24	22.53	0	0.00	22.55	24	1,673	1.43%
2018/05/31	3	22.07	0	0.00	22.65	3	1,676	0.18%
2018/05/30	2	21.85	0	0.00	21.70	2	1,670	0.12%
2018/05/29	10	22.09	3	22.00	22.05	7	1,667	0.42%
2018/05/28	1	22.05	0	0.00	22.20	1	1,676	0.06%
2018/05/25	19	22.66	0	0.00	22.55	19	1,670	1.14%
2018/05/22	1	22.60	20	22.75	22.70	-19	1,713	-1.11%
2018/05/21	0	0.00	79	22.90	22.85	-79	1,727	-4.57%
2018/05/16	99	23.56	0	0.00	23.40	99	1,963	5.04%
2018/05/15	0	0.00	20	23.40	23.40	-20	1,963	-1.02%
2018/05/14	21	23.08	0	0.00	23.05	21	1,979	1.06%
2018/05/10	0.1	23.25	0	0.00	23.25	0.1	1,984	0.00%
2018/05/07	0.7	23.85	0	0.00	23.85	0.7	1,998	0.03%
2018/05/04	0	0.00	2	23.80	23.85	-2	2,038	-0.10%
2018/05/03	5	24.42	1	24.25	24.15	4	2,030	0.20%
2018/05/02	20	24.84	60	24.86	25.15	-40	2,009	-1.99%
2018/04/30	2	23.95	0	0.00	23.80	2	1,955	0.10%
2018/04/26	61	25.52	19	25.32	24.80	42	2,069	2.03%
2018/04/24	4	24.11	3	23.50	23.45	1	1,672	0.06%
2018/04/20	1	23.55	2	23.40	23.10	-1	1,626	-0.06%
2018/04/19	0	0.00	4	22.95	22.90	-4	1,598	-0.25%
2018/04/11	2	23.40	2	23.45	23.40	0	1,576	0.00%
2018/04/02	0	0.00	1	24.00	23.85	-1	1,522	-0.07%
2018/03/31	1	23.80	0	0.00	23.75	1	1,521	0.07%
2018/03/30	1	24.00	0	0.00	23.85	1	1,516	0.07%
2018/03/23	0	0.00	2	22.80	22.80	-2	1,450	-0.14%
2018/03/21	0	0.00	5	23.65	23.70	-5	1,428	-0.35%
2018/03/19	2	23.30	0	0.00	23.35	2	1,429	0.14%
2018/03/09	7	23.72	5	23.30	23.45	2	1,447	0.14%
2018/03/08	0	0.00	2	25.00	24.95	-2	1,392	-0.14%
2018/03/07	4	25.05	7	24.95	25.20	-3	1,371	-0.22%
2018/03/06	7	24.80	0	0.00	24.70	7	1,341	0.52%
2018/03/05	1	24.70	0	0.00	24.65	1	1,345	0.07%
2018/03/02	2	24.75	1	24.95	24.95	1	1,340	0.07%
2018/03/01	0	0.00	2	24.85	24.85	-2	1,341	-0.15%
2018/02/27	1	25.10	0	0.00	24.90	1	1,329	0.08%
2018/02/21	5	25.14	0	0.00	25.00	5	1,261	0.40%
2018/02/12	10	25.56	0	0.00	24.95	10	1,243	0.80%
2018/02/09	1	26.35	9	25.21	25.35	-8	1,192	-0.67%
2018/02/08	8	24.92	6	24.40	25.15	2	1,084	0.18%
2018/02/07	5	22.94	0	0.00	22.90	5	999	0.50%
2018/02/06	1	22.95	5	23.30	22.95	-4	986	-0.41%
2018/01/30	1	24.15	0	0.00	23.80	1	970	0.10%
2018/01/29	4	24.38	2	24.75	24.75	2	961	0.21%
2018/01/25	2	23.35	0	0.00	23.00	2	903	0.22%
2018/01/24	1	23.45	0	0.00	24.05	1	877	0.11%
2018/01/23	0	0.00	3	24.55	24.25	-3	837	-0.36%
2018/01/19	1	21.10	0	0.00	21.05	1	623	0.16%