太景*-KY (4157)-玉山-新莊券商分點個股進出

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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/05/29	0	0.00	3	15.10	15.10	-3	2,617	-0.11%
2024/05/28	11	15.00	1	15.10	15.05	10	2,616	0.38%
2024/05/27	1	15.05	0	0.00	15.00	1	2,612	0.04%
2024/05/23	5	15.20	0	0.00	15.20	5	2,616	0.19%
2024/05/20	0	0.00	8	15.66	15.65	-8	2,606	-0.31%
2024/05/17	3	15.57	2	15.38	15.55	1	2,580	0.04%
2024/05/15	1	15.05	1	15.10	15.05	0	2,574	0.00%
2024/05/08	0	0.00	1	14.95	14.95	-1	2,495	-0.04%
2024/05/07	1	14.95	0	0.00	14.85	1	2,493	0.04%
2024/05/06	0	0.00	10	15.05	14.95	-10	2,476	-0.40%
2024/04/30	10	15.60	0	0.00	15.35	10	2,429	0.41%
2024/04/26	6	15.49	0	0.00	15.40	6	2,370	0.25%
2024/04/24	0	0.00	2	15.55	15.45	-2	2,326	-0.09%
2024/04/22	6	15.95	2	16.23	15.60	4	2,247	0.18%
2024/04/19	26	16.87	27	16.72	16.45	-1	2,041	-0.05%
2024/04/18	4	15.58	3	15.75	15.75	1	1,621	0.06%
2024/04/17	0	0.00	1	14.50	14.35	-1	1,451	-0.07%
2024/04/15	0	0.00	2	14.70	14.65	-2	1,418	-0.14%
2024/04/12	0	0.00	1	14.85	14.95	-1	1,435	-0.07%
2024/04/11	1	15.00	0	0.00	14.90	1	1,438	0.07%
2024/04/10	5	15.30	5	15.15	15.10	0	1,428	0.00%
2024/04/09	0	0.00	28	15.16	15.20	-28	1,433	-1.95%
2024/04/08	0	0.00	1	15.30	15.30	-1	1,431	-0.07%
2024/04/03	10	15.20	0	0.00	15.05	10	1,436	0.70%
2024/04/02	0	0.00	1	15.60	15.65	-1	1,415	-0.07%
2024/04/01	2	15.65	1	15.70	15.70	1	1,403	0.07%
2024/03/29	1	15.70	2	15.53	15.45	-1	1,365	-0.07%
2024/03/27	14	15.57	1	15.60	15.45	13	1,324	0.98%
2024/03/26	1	15.40	1	15.35	15.35	0	1,298	0.00%
2024/03/25	0	0.00	10	15.45	15.40	-10	1,273	-0.79%
2024/03/22	3	14.85	2	14.75	14.90	1	1,236	0.08%
2024/03/21	10	14.70	0	0.00	14.70	10	1,244	0.80%
2024/03/12	0.2	15.10	0	0.00	14.90	0.2	1,267	0.01%
2024/03/04	0	0.00	3	14.95	14.85	-3	1,630	-0.18%
2024/03/01	0	0.00	1	15.20	15.20	-1	1,762	-0.06%
2024/02/23	0	0.00	3	15.40	15.10	-3	1,879	-0.16%
2024/02/19	0	0.00	10	15.65	15.50	-10	1,835	-0.54%
2024/02/05	0	0.00	5	14.94	14.95	-5	1,792	-0.28%
2024/02/02	2.1	14.98	0	0.00	14.90	2.1	1,811	0.11%
2024/02/01	0	0.00	2	15.00	15.05	-2	1,822	-0.11%
2024/01/31	1	14.85	1	14.90	14.85	0	1,845	0.00%
2024/01/30	1	14.95	0	0.00	14.90	1	1,890	0.05%
2024/01/26	1	15.05	2	15.08	15.05	-1	2,027	-0.05%
2024/01/25	1	14.85	1	14.85	14.90	0	2,009	0.00%
2024/01/24	1	14.95	1	15.00	14.95	0	2,017	0.00%
2024/01/23	0	0.00	5	14.90	14.90	-5	2,020	-0.25%
2024/01/22	1	14.85	0	0.00	14.80	1	2,027	0.05%
2024/01/17	1.1	15.05	0	0.00	14.75	1.1	2,052	0.05%
2024/01/16	3	15.18	2	15.28	15.10	1	2,065	0.05%
2024/01/15	1	15.25	3	15.35	15.30	-2	2,057	-0.10%
2024/01/12	2	15.23	2	15.33	15.25	0	2,063	0.00%
2024/01/11	2	15.10	2	15.15	15.20	0	2,061	0.00%
2024/01/10	1.1	15.30	1	15.35	15.15	0.1	2,063	0.00%
2024/01/09	18	15.43	2	15.63	15.25	16	2,062	0.78%
2024/01/08	3	15.35	6	15.44	15.40	-3	2,051	-0.15%
2024/01/05	2	15.05	1	15.20	15.10	1	2,018	0.05%
2024/01/04	2	15.08	1	15.15	15.05	1	2,015	0.05%
2024/01/03	1	15.25	1	15.25	15.05	0	2,009	0.00%
2024/01/02	2	15.10	1	15.15	15.05	1	1,994	0.05%
2023/12/29	1	15.25	1	15.35	15.20	0	1,986	0.00%
2023/12/28	1	15.15	0	0.00	15.10	1	1,979	0.05%
2023/12/26	1.1	15.06	1	15.20	15.20	0.1	1,968	0.00%
2023/12/25	2	15.30	1	15.50	15.10	1	1,971	0.05%
2023/12/22	1	15.35	0	0.00	15.35	1	1,964	0.05%
2023/12/19	1	15.25	5	15.49	15.45	-4	1,947	-0.21%
2023/12/18	1	15.45	0	0.00	15.30	1	1,924	0.05%
2023/12/15	1	15.35	7	15.35	15.30	-6	1,910	-0.31%
2023/12/14	0	0.00	5	15.25	15.25	-5	1,910	-0.26%
2023/12/13	1	15.30	0	0.00	15.30	1	1,917	0.05%
2023/12/12	0	0.00	10	15.20	15.25	-10	1,920	-0.52%
2023/12/08	3	15.60	0	0.00	15.55	3	1,892	0.16%
2023/12/07	13	15.95	1	15.90	15.65	12	1,873	0.64%
2023/12/05	4	16.29	25	16.70	16.00	-21	1,803	-1.16%
2023/12/04	34	16.76	37	16.69	16.85	-3	1,707	-0.18%
2023/12/01	9	16.22	18	16.27	16.05	-9	1,527	-0.59%
2023/11/29	0	0.00	3	15.83	15.90	-3	1,399	-0.21%
2023/11/28	30	16.08	7	15.60	15.75	23	1,341	1.71%
2023/11/27	8	16.08	6	16.23	16.20	2	1,187	0.17%
2023/11/21	0	0.00	5	14.85	14.85	-5	1,067	-0.47%
2023/11/17	1	14.80	11	14.75	14.85	-10	1,083	-0.92%
2023/11/14	1	14.70	0	0.00	14.70	1	1,083	0.09%
2023/11/10	5	15.25	0	0.00	15.15	5	1,076	0.46%
2023/11/02	0	0.00	2	15.00	14.95	-2	890	-0.22%
2023/10/27	10	15.00	0	0.00	14.95	10	914	1.09%
2023/10/24	3	14.88	0	0.00	14.90	3	933	0.32%
2023/10/18	10	14.30	0	0.00	14.15	10	984	1.02%
2023/10/17	11	14.40	0	0.00	14.35	11	994	1.11%
2023/10/16	0	0.00	5	14.75	14.60	-5	1,024	-0.49%
2023/10/13	13	14.55	0	0.00	14.50	13	1,068	1.22%
2023/10/12	5	14.75	0	0.00	14.70	5	1,106	0.45%
2023/10/11	3	14.50	0	0.00	14.50	3	1,134	0.26%
2023/10/05	10	14.50	7	14.55	14.55	3	1,230	0.24%
2023/09/25	2	14.75	0	0.00	14.70	2	1,686	0.12%
2023/09/20	5	14.80	0	0.00	14.80	5	2,527	0.20%
2023/09/14	0	0.00	30	15.10	15.10	-30	2,584	-1.16%
2023/09/07	0	0.00	13	15.05	15.00	-13	2,730	-0.48%
2023/09/06	0	0.00	1	15.30	15.25	-1	2,908	-0.03%
2023/08/23	0	0.00	10	15.10	15.15	-10	2,992	-0.33%
2023/08/21	0	0.00	26	15.24	15.20	-26	2,998	-0.87%
2023/08/17	0	0.00	2	15.10	15.05	-2	2,996	-0.07%
2023/08/16	1	14.90	0	0.00	15.00	1	2,994	0.03%
2023/07/26	1	15.50	0	0.00	15.45	1	2,945	0.03%
2023/07/25	10	15.65	2	15.70	15.65	8	2,929	0.27%
2023/07/21	2	16.00	0	0.00	16.05	2	2,894	0.07%
2023/07/19	2	16.38	4	16.26	16.10	-2	2,892	-0.07%
2023/07/18	13	16.03	0	0.00	15.75	13	2,876	0.45%
2023/07/17	1	16.30	0	0.00	16.45	1	2,862	0.03%
2023/07/14	1	15.90	0	0.00	16.00	1	2,873	0.03%
2023/07/10	1	16.90	0	0.00	16.70	1	2,748	0.04%
2023/07/05	0	0.00	5	17.15	17.00	-5	2,640	-0.19%
2023/07/04	16	17.19	4	17.26	17.05	12	2,588	0.46%
2023/07/03	10	18.00	2	17.98	18.00	8	2,442	0.33%
2023/06/30	14	18.13	2	18.18	17.85	12	2,337	0.51%
2023/06/29	18	18.29	21.3	18.26	18.10	-3.3	2,097	-0.16%
2023/06/28	1	17.20	12	17.10	17.20	-11	1,702	-0.65%
2023/06/27	12	16.03	0	0.00	16.05	12	1,523	0.79%
2023/06/20	0	0.00	10	15.70	15.75	-10	1,532	-0.65%
2023/06/16	3	15.90	0	0.00	15.85	3	1,704	0.18%
2023/06/14	5	15.70	0	0.00	15.60	5	1,685	0.30%
2023/06/12	1.3	16.24	0	0.00	16.00	1.3	1,633	0.08%
2023/06/09	1	15.45	1	15.35	15.35	0	1,457	0.00%
2023/06/02	0	0.00	5	14.85	14.85	-5	1,406	-0.36%
2023/05/29	0	0.00	2	14.95	14.85	-2	1,401	-0.14%
2023/05/22	0	0.00	1	15.10	15.20	-1	1,418	-0.07%
2023/05/18	1	14.95	0	0.00	14.95	1	1,410	0.07%
2023/05/16	0	0.00	3	15.00	15.00	-3	1,420	-0.21%
2023/05/12	0	0.00	1	15.05	15.05	-1	1,449	-0.07%
2023/05/11	2	15.00	0	0.00	14.90	2	1,487	0.13%
2023/05/09	2	15.30	0	0.00	15.35	2	1,489	0.13%
2023/05/08	0	0.00	2	15.55	15.40	-2	1,495	-0.13%
2023/05/03	1	15.60	1	15.65	15.60	0	1,510	0.00%
2023/04/28	1	15.40	0	0.00	15.40	1	1,506	0.07%
2023/04/26	0	0.00	1	14.85	15.00	-1	1,506	-0.07%
2023/04/20	1	15.40	11	15.59	15.35	-10	1,474	-0.68%
2023/04/19	1	15.85	11	15.71	15.85	-10	1,447	-0.69%
2023/04/18	0	0.00	1	15.50	15.50	-1	1,418	-0.07%
2023/04/17	10	15.50	1	15.50	15.50	9	1,419	0.63%
2023/04/13	0	0.00	1	15.40	15.40	-1	1,439	-0.07%
2023/04/12	1	15.35	3	15.37	15.35	-2	1,437	-0.14%
2023/04/10	2	15.20	1	15.45	15.20	1	1,464	0.07%
2023/04/07	0	0.00	1	15.25	15.25	-1	1,495	-0.07%
2023/03/31	2	15.05	1	15.15	15.00	1	1,587	0.06%
2023/03/29	2	15.15	0	0.00	15.05	2	1,653	0.12%
2023/03/27	0	0.00	1	16.15	15.50	-1	1,849	-0.05%
2023/03/24	1	15.45	4	15.65	15.65	-3	1,998	-0.15%
2023/03/23	2	15.63	1	15.70	15.45	1	2,144	0.05%
2023/03/22	4	15.34	4	15.55	15.45	0	2,504	0.00%
2023/03/21	1	16.00	4	15.48	15.90	-3	2,738	-0.11%
2023/03/20	2	14.33	6	14.34	14.65	-4	2,732	-0.15%
2023/03/17	0	0.00	1	14.25	14.25	-1	2,728	-0.04%
2023/03/16	3	14.15	0	0.00	14.00	3	2,729	0.11%
2023/03/15	2	14.45	1	14.55	14.40	1	2,719	0.04%
2023/03/14	2	14.50	0	0.00	14.55	2	2,726	0.07%
2023/03/13	2	14.63	1	14.75	14.60	1	2,737	0.04%
2023/03/10	9	15.01	0	0.00	14.90	9	2,732	0.33%
2023/03/09	2	15.25	0	0.00	15.25	2	2,726	0.07%
2023/03/08	3	15.50	0	0.00	15.45	3	2,748	0.11%
2023/03/07	2	15.55	1	15.75	15.55	1	2,753	0.04%
2023/03/06	2	15.65	2	15.80	15.65	0	2,745	0.00%
2023/03/03	1	15.55	9	15.62	15.60	-8	2,741	-0.29%
2023/03/02	0	0.00	2	15.48	15.65	-2	2,752	-0.07%
2023/03/01	11	15.27	0	0.00	15.25	11	2,755	0.40%
2023/02/24	11	15.60	0	0.00	15.50	11	2,753	0.40%
2023/02/23	0	0.00	1	15.85	15.75	-1	2,759	-0.04%
2023/02/22	1	15.65	0	0.00	15.60	1	2,772	0.04%
2023/02/20	0	0.00	1	15.85	15.85	-1	2,818	-0.04%
2023/02/16	5	15.70	2	15.70	15.75	3	2,825	0.11%
2023/02/15	2	15.65	0	0.00	15.60	2	2,833	0.07%
2023/02/13	5	15.90	0	0.00	15.80	5	2,832	0.18%
2023/02/09	2	16.20	0	0.00	15.90	2	2,812	0.07%
2023/02/07	0	0.00	1	16.00	16.00	-1	2,777	-0.04%
2023/02/06	0	0.00	2	16.15	16.00	-2	2,787	-0.07%
2023/02/03	7	16.02	5	15.95	15.95	2	2,781	0.07%
2023/02/02	0	0.00	3	15.77	15.90	-3	2,759	-0.11%
2023/01/31	1	15.35	3	15.35	15.40	-2	2,758	-0.07%
2023/01/17	2	15.05	0	0.00	15.00	2	2,773	0.07%
2023/01/16	1	14.95	1	15.15	15.15	0	2,778	0.00%
2023/01/13	0	0.00	1	15.15	15.10	-1	2,783	-0.04%
2023/01/12	1	15.05	0	0.00	14.95	1	2,792	0.04%
2023/01/11	1	15.25	0	0.00	15.25	1	2,785	0.04%
2023/01/10	1	15.45	0	0.00	15.35	1	2,788	0.04%
2023/01/09	0	0.00	1	15.45	15.45	-1	2,815	-0.04%
2023/01/06	6	15.34	4	15.28	15.25	2	2,834	0.07%
2023/01/05	1	15.55	0	0.00	15.40	1	2,849	0.04%
2023/01/04	1	15.65	0	0.00	15.50	1	2,854	0.04%
2023/01/03	1	15.65	0	0.00	15.65	1	2,874	0.03%
2022/12/28	0	0.00	1	16.50	15.95	-1	2,896	-0.03%
2022/12/27	3	16.52	0	0.00	16.40	3	2,923	0.10%
2022/12/22	0	0.00	1	16.40	16.40	-1	2,891	-0.03%
2022/12/21	1	16.20	0	0.00	15.70	1	2,936	0.03%
2022/12/19	1	17.25	1	17.10	17.15	0	2,951	0.00%
2022/12/16	5	17.10	5	17.15	17.05	0	2,896	0.00%
2022/12/15	4	16.60	0	0.00	16.60	4	2,763	0.14%
2022/12/14	6	17.92	3	17.35	17.25	3	2,631	0.11%
2022/12/13	11	17.60	11	17.90	17.95	0	2,248	0.00%
2022/12/12	1	16.75	0	0.00	16.35	1	1,981	0.05%
2022/12/09	1	15.45	0	0.00	15.45	1	1,904	0.05%
2022/12/08	1	15.40	0	0.00	15.30	1	1,938	0.05%
2022/12/05	1	16.00	0	0.00	15.95	1	2,099	0.05%
2022/11/30	0	0.00	1	15.40	15.95	-1	2,444	-0.04%
2022/11/29	1	14.95	2	15.18	15.25	-1	2,872	-0.03%
2022/11/28	0	0.00	1	15.15	15.10	-1	2,937	-0.03%
2022/11/25	1	15.05	1	15.15	15.00	0	3,016	0.00%
2022/11/23	1	15.40	1	15.25	15.35	0	3,329	0.00%
2022/11/22	1	15.05	0	0.00	15.05	1	3,656	0.03%
2022/11/16	1	15.35	2	15.25	15.15	-1	4,163	-0.02%
2022/11/14	1	14.75	1	14.95	14.85	0	4,463	0.00%
2022/11/10	2	14.75	0	0.00	14.70	2	4,631	0.04%
2022/11/09	1	14.90	0	0.00	14.90	1	4,692	0.02%
2022/11/08	1	14.85	1	14.95	14.75	0	4,744	0.00%
2022/11/07	1	14.75	1	14.80	14.80	0	4,763	0.00%
2022/11/04	2	14.85	3	14.87	14.85	-1	4,795	-0.02%
2022/11/02	0	0.00	1	14.65	14.85	-1	4,865	-0.02%
2022/11/01	0	0.00	1	14.45	14.50	-1	4,898	-0.02%
2022/10/28	1	13.95	0	0.00	13.90	1	5,020	0.02%
2022/10/27	0	0.00	3	14.13	14.25	-3	5,120	-0.06%
2022/10/26	2	13.50	0	0.00	13.55	2	5,227	0.04%
2022/10/25	3	13.82	0	0.00	13.65	3	5,283	0.06%
2022/10/24	1	14.25	1	14.65	14.25	0	5,349	0.00%
2022/10/21	2	14.48	1	14.80	14.25	1	5,511	0.02%
2022/10/19	1	14.55	0	0.00	14.55	1	6,698	0.01%
2022/10/17	1	13.95	1	14.25	14.65	0	7,276	0.00%
2022/10/14	2	14.38	1	14.65	14.60	1	7,322	0.01%
2022/10/13	1	14.45	0	0.00	14.05	1	7,354	0.01%
2022/10/12	1	14.60	1	14.95	14.95	0	7,391	0.00%
2022/10/11	1	14.85	0	0.00	14.70	1	7,383	0.01%
2022/10/06	1	15.05	1	15.25	15.35	0	7,355	0.00%
2022/10/05	2	15.23	0	0.00	15.10	2	7,379	0.03%
2022/10/04	0	0.00	2	15.40	15.40	-2	7,409	-0.03%
2022/09/30	0	0.00	1	15.00	15.25	-1	7,456	-0.01%
2022/09/29	0	0.00	1	14.95	15.05	-1	7,466	-0.01%
2022/09/28	10	15.13	0	0.00	14.45	10	7,527	0.13%
2022/09/27	4	15.48	2	15.63	15.55	2	7,458	0.03%
2022/09/26	3	15.87	40	15.83	15.50	-37	7,436	-0.50%
2022/09/23	3	17.13	0	0.00	16.90	3	7,417	0.04%
2022/09/22	2	16.78	4	17.11	17.20	-2	7,397	-0.03%
2022/09/21	1	16.70	0	0.00	16.75	1	7,447	0.01%
2022/09/20	4	16.80	0	0.00	16.95	4	7,486	0.05%
2022/09/19	1	16.90	9	17.09	16.80	-8	7,620	-0.10%
2022/09/16	0	0.00	7	17.20	17.10	-7	7,662	-0.09%
2022/09/15	1	17.50	2	17.88	17.50	-1	7,696	-0.01%
2022/09/14	4	17.83	0	0.00	17.80	4	7,755	0.05%
2022/09/13	3	18.23	0	0.00	18.10	3	7,726	0.04%
2022/09/12	0	0.00	8	18.44	18.50	-8	7,893	-0.10%
2022/09/08	0	0.00	3	18.08	18.10	-3	7,910	-0.04%
2022/09/07	4	17.95	14	17.92	17.85	-10	7,934	-0.13%
2022/09/06	9	18.52	8	18.74	18.45	1	7,859	0.01%
2022/09/05	5	19.67	11	19.44	19.50	-6	7,643	-0.08%
2022/09/02	2	18.70	3	18.70	18.40	-1	7,185	-0.01%
2022/09/01	2	18.55	31	18.47	18.20	-29	7,140	-0.41%
2022/08/31	93	18.86	66	18.79	18.90	27	7,109	0.38%
2022/08/30	4	18.46	13	18.72	18.60	-9	6,869	-0.13%
2022/08/29	25	18.84	27.1	19.03	18.45	-2.1	6,770	-0.03%
2022/08/26	3	18.50	0	0.00	18.20	3	6,428	0.05%
2022/08/25	2	18.15	9	18.47	18.45	-7	6,337	-0.11%
2022/08/24	21.1	18.28	14	18.38	18.40	7.1	6,248	0.11%
2022/08/23	38	18.32	56	17.86	17.65	-18	6,027	-0.30%
2022/08/22	30	18.65	9	18.69	18.65	21	5,863	0.36%
2022/08/19	7	17.61	2.1	17.85	17.65	4.9	5,565	0.09%
2022/08/18	5	17.93	39	17.53	17.45	-34	5,518	-0.62%
2022/08/17	30.1	17.73	6	17.70	17.70	24.1	5,437	0.44%
2022/08/16	51	17.50	57	17.45	17.60	-6	5,328	-0.11%
2022/08/15	15	17.17	7	16.96	17.25	8	5,265	0.15%
2022/08/10	1	16.60	0	0.00	16.45	1	5,178	0.02%
2022/08/09	13	16.60	6	16.90	16.70	7	5,140	0.14%
2022/08/08	8	16.66	20	16.70	16.65	-12	5,110	-0.23%
2022/08/05	3	17.07	2	17.20	17.00	1	5,073	0.02%
2022/08/04	6	16.78	3	16.90	16.85	3	5,060	0.06%
2022/08/03	30	17.82	13	17.62	17.30	17	4,982	0.34%
2022/08/02	6	18.13	41	18.19	17.95	-35	4,902	-0.71%
2022/08/01	0	0.00	3	19.20	19.00	-3	4,813	-0.06%
2022/07/29	13	19.02	5	19.24	19.25	8	4,773	0.17%
2022/07/28	99	19.06	133	19.37	19.05	-34	4,689	-0.73%	大賣/
2022/07/27	99	19.99	23.2	19.34	19.40	75.8	4,539	1.67%
2022/07/26	76	20.10	50	20.48	20.90	26	4,071	0.64%
2022/07/25	21	19.83	37	19.19	19.15	-16	3,350	-0.48%
2022/07/22	1	18.55	4	18.34	18.85	-3	2,927	-0.10%
2022/07/21	10	17.75	14	17.98	18.00	-4	2,821	-0.14%
2022/07/20	12	17.44	0	0.00	17.60	12	2,801	0.43%
2022/07/19	0	0.00	10	17.25	17.25	-10	2,892	-0.35%
2022/07/15	0	0.00	12	16.65	16.60	-12	3,178	-0.38%
2022/07/13	12	17.24	0	0.00	17.10	12	3,393	0.35%
2022/07/12	10	17.10	0	0.00	17.30	10	3,427	0.29%
2022/07/08	2	17.18	2	17.20	17.10	0	3,356	0.00%
2022/07/07	2	16.50	2	15.90	16.75	0	3,292	0.00%
2022/07/06	26	16.70	14	16.71	16.35	12	3,257	0.37%
2022/07/04	1	15.50	0	0.00	15.65	1	3,177	0.03%
2022/07/01	5.2	16.34	1	15.95	15.75	4.2	3,173	0.13%
2022/06/30	28	17.32	1	17.50	17.00	27	3,141	0.86%
2022/06/28	11	17.48	60.1	17.44	17.25	-49.1	3,022	-1.62%
2022/06/27	48.1	17.83	22	18.21	17.95	26.1	2,980	0.87%
2022/06/24	4	17.15	18	17.51	17.80	-14	2,888	-0.48%
2022/06/23	79	17.24	69	17.80	17.20	10	2,969	0.34%
2022/06/22	47	17.09	17	17.26	17.65	30	2,907	1.03%
2022/06/21	0	0.00	0.3	17.00	17.00	-0.3	2,837	-0.01%
2022/06/20	2.3	17.50	68	17.24	16.60	-65.7	2,826	-2.32%
2022/06/17	41	16.96	12	16.92	16.95	29	2,632	1.10%
2022/06/16	10	17.00	15	16.85	16.60	-5	2,657	-0.19%
2022/06/15	10	15.95	0	0.00	15.95	10	2,674	0.37%
2022/06/14	7	15.76	0	0.00	15.95	7	2,736	0.26%
2022/06/13	7	16.70	0	0.00	16.70	7	2,732	0.26%
2022/06/10	5	17.00	1	17.05	16.95	4	2,808	0.14%
2022/06/09	7	16.70	17	16.89	16.80	-10	2,786	-0.36%
2022/06/08	1	16.00	0	0.00	15.90	1	2,759	0.04%
2022/06/07	7	15.89	0	0.00	15.85	7	2,772	0.25%
2022/06/06	2	15.70	0	0.00	15.90	2	2,790	0.07%
2022/06/02	3	16.02	15	15.85	15.85	-12	2,814	-0.43%
2022/06/01	5	16.15	0	0.00	16.10	5	2,833	0.18%
2022/05/30	0	0.00	3	15.80	15.90	-3	2,855	-0.11%
2022/05/27	5	15.60	6	15.60	15.55	-1	2,882	-0.03%
2022/05/25	5	15.40	0	0.00	15.40	5	3,006	0.17%
2022/05/20	1	15.75	0	0.00	15.70	1	3,308	0.03%
2022/05/18	1	15.70	0	0.00	15.70	1	3,443	0.03%
2022/05/16	2	15.45	0	0.00	15.45	2	3,460	0.06%
2022/05/13	10	14.90	0	0.00	14.95	10	3,484	0.29%
2022/05/12	1	14.70	0	0.00	14.70	1	3,486	0.03%
2022/05/10	1	15.50	30	15.10	15.50	-29	3,474	-0.83%
2022/05/09	1	16.30	0	0.00	15.70	1	3,462	0.03%
2022/05/06	5	16.61	0	0.00	16.60	5	3,501	0.14%
2022/05/05	1	17.05	0	0.00	17.10	1	3,498	0.03%
2022/05/04	12	17.25	0	0.00	17.10	12	3,498	0.34%
2022/05/03	21	17.45	0	0.00	17.45	21	3,511	0.60%
2022/04/26	1	17.65	23	17.60	17.65	-22	3,441	-0.64%
2022/04/25	7	18.47	25	18.34	18.05	-18	3,386	-0.53%
2022/04/22	10	18.90	2	18.85	18.85	8	3,238	0.25%
2022/04/21	11	19.39	7	19.04	19.40	4	3,139	0.13%
2022/04/20	2	18.25	4	18.23	18.40	-2	2,888	-0.07%
2022/04/19	2	18.00	5	17.60	17.85	-3	2,750	-0.11%
2022/04/18	17	17.49	18	17.31	17.05	-1	2,658	-0.04%
2022/04/15	12	16.40	0	0.00	16.50	12	2,592	0.46%
2022/04/12	0	0.00	5	16.30	16.25	-5	2,567	-0.19%
2022/04/11	4	16.61	0	0.00	16.50	4	2,554	0.16%
2022/04/08	0	0.00	3	16.95	17.05	-3	2,528	-0.12%
2022/04/06	3	16.90	0	0.00	17.10	3	2,496	0.12%
2022/04/01	3	16.75	0	0.00	16.75	3	2,473	0.12%
2022/03/31	1	17.00	0	0.00	17.00	1	2,446	0.04%
2022/03/30	1	17.40	0	0.00	17.25	1	2,420	0.04%
2022/03/29	0	0.00	3	17.50	17.50	-3	2,394	-0.13%
2022/03/28	74	18.37	612	17.85	17.00	-538	2,339	-22.99%	大賣/鉅額交易
2022/03/25	5	17.76	3	17.73	17.75	2	2,186	0.09%
2022/03/24	12	18.16	58	17.94	17.95	-46	2,176	-2.11%
2022/03/23	9	18.34	0	0.00	18.25	9	2,168	0.42%
2022/03/22	3	18.28	22	18.34	18.45	-19	2,163	-0.88%
2022/03/21	24	18.36	17	18.36	18.40	7	2,143	0.33%
2022/03/18	107	17.88	37	17.28	18.30	70	2,101	3.33%	大買/
2022/03/17	74	17.24	103	17.04	17.25	-29	2,009	-1.44%	大賣/
2022/03/16	10	16.58	21	16.72	16.50	-11	1,944	-0.57%
2022/03/15	74	16.87	11	16.86	16.40	63	1,920	3.28%
2022/03/14	20	16.04	2	16.25	16.25	18	1,841	0.98%
2022/03/11	24	16.00	1	15.85	15.90	23	1,839	1.25%
2022/03/09	30	16.05	0	0.00	16.00	30	1,844	1.63%
2022/03/08	6	16.13	59	16.17	16.00	-53	1,831	-2.89%
2022/03/07	9	16.39	0	0.00	16.20	9	1,811	0.50%
2022/03/04	18	17.18	2	17.00	16.95	16	1,819	0.88%
2022/03/03	4	17.38	2	17.25	17.05	2	1,829	0.11%
2022/03/02	2	17.15	10	16.98	17.15	-8	1,833	-0.44%
2022/03/01	4	17.18	1	17.35	17.00	3	1,838	0.16%
2022/02/25	24	17.02	15	16.40	16.95	9	1,813	0.50%
2022/02/24	16	16.37	12	16.26	15.85	4	1,764	0.23%
2022/02/23	33	16.84	10	16.85	16.80	23	1,734	1.33%
2022/02/22	47	17.15	143	16.81	16.95	-96	1,702	-5.64%	大賣/
2022/02/21	59	16.93	5	16.86	17.10	54	1,488	3.63%
2022/02/18	10	15.56	0	0.00	15.55	10	1,352	0.74%
2022/02/17	34	15.68	7	15.70	15.65	27	1,344	2.01%
2022/02/16	26	15.41	0	0.00	15.50	26	1,343	1.93%
2022/02/15	20	15.72	58	15.62	15.45	-38	1,345	-2.82%
2022/02/14	2	14.90	28	14.98	14.95	-26	1,313	-1.98%
2022/02/11	69	15.42	0	0.00	15.25	69	1,320	5.22%
2022/02/08	138	15.16	58	14.96	15.00	80	1,275	6.27%	大買/
2022/02/07	131	13.90	0	0.00	14.55	131	1,201	10.90%	大買/鉅額交易
2022/01/25	0	0.00	9	13.39	13.20	-9	1,179	-0.76%
2022/01/24	7	13.75	2	13.75	13.80	5	1,149	0.43%
2022/01/21	1	14.15	0	0.00	14.10	1	1,140	0.09%
2022/01/20	0	0.00	6	14.30	14.35	-6	1,142	-0.53%
2022/01/19	0	0.00	10	14.40	14.30	-10	1,143	-0.87%
2022/01/18	12	14.80	0	0.00	14.50	12	1,136	1.06%
2022/01/17	6	14.51	0	0.00	14.55	6	1,133	0.53%
2022/01/14	7	14.38	47	14.43	14.40	-40	1,136	-3.52%
2022/01/13	0	0.00	20	14.86	14.75	-20	1,137	-1.76%
2022/01/12	9	14.93	0	0.00	14.85	9	1,132	0.79%
2022/01/11	0	0.00	3	15.07	15.00	-3	1,127	-0.27%
2022/01/10	1	15.50	0	0.00	15.50	1	1,114	0.09%
2022/01/07	3	15.85	2	15.75	15.75	1	1,110	0.09%
2022/01/06	3	15.40	3	15.45	15.65	0	1,104	0.00%
2022/01/05	6	15.33	0	0.00	15.30	6	1,097	0.55%
2022/01/04	4	15.53	0	0.00	15.50	4	1,100	0.36%
2021/12/30	1	15.25	0	0.00	15.40	1	1,102	0.09%
2021/12/28	18	15.19	17	15.13	15.15	1	1,124	0.09%
2021/12/27	6	15.30	2	15.48	15.40	4	1,129	0.35%
2021/12/24	31	15.46	1	15.40	15.40	30	1,139	2.63%
2021/12/23	2	15.58	2	15.73	15.60	0	1,132	0.00%
2021/12/22	33	15.64	0	0.00	15.65	33	1,134	2.91%
2021/12/21	11	15.78	0	0.00	15.80	11	1,130	0.97%
2021/12/20	30	15.95	6	15.95	15.90	24	1,131	2.12%
2021/12/17	1	15.80	1	16.00	15.80	0	1,134	0.00%
2021/12/16	14	16.49	21	16.18	16.50	-7	1,109	-0.63%
2021/12/15	7	15.74	0	0.00	15.75	7	1,085	0.64%
2021/12/14	40	16.24	0	0.00	15.65	40	1,087	3.68%
2021/12/13	1	15.55	1	15.60	15.60	0	1,027	0.00%
2021/12/10	27	15.57	0	0.00	15.45	27	1,025	2.63%
2021/12/09	9	15.46	6	15.55	15.60	3	1,028	0.29%
2021/12/08	14	15.29	11	15.35	15.30	3	1,022	0.29%
2021/12/07	2	15.23	0	0.00	15.30	2	1,021	0.20%
2021/12/06	7	15.56	0	0.00	15.50	7	1,026	0.68%
2021/12/03	0	0.00	8.2	15.25	15.35	-8.2	1,044	-0.79%
2021/12/02	1	14.80	0	0.00	14.80	1	1,018	0.10%
2021/12/01	6	14.99	0	0.00	15.00	6	1,023	0.59%
2021/11/30	0	0.00	1	15.10	14.75	-1	1,021	-0.10%
2021/11/29	20	15.01	6	15.00	15.00	14	995	1.41%
2021/11/25	4	14.71	0	0.00	14.45	4	957	0.42%
2021/11/24	1	14.40	0	0.00	14.25	1	928	0.11%
2021/11/23	3	14.62	0	0.00	14.60	3	892	0.34%
2021/11/19	5	15.05	9	15.00	14.95	-4	870	-0.46%
2021/11/18	1	14.95	1	15.10	15.00	0	879	0.00%
2021/11/17	1	15.10	0	0.00	15.05	1	875	0.11%
2021/11/11	1	15.20	0	0.00	15.15	1	930	0.11%
2021/11/10	0.1	15.70	0	0.00	15.30	0.1	928	0.01%
2021/11/09	2	15.70	0	0.00	15.60	2	928	0.22%
2021/11/08	1	15.75	0	0.00	15.75	1	927	0.11%
2021/10/25	1	15.60	1	15.65	15.60	0	964	0.00%
2021/10/13	2	15.85	0	0.00	15.80	2	1,033	0.19%
2021/10/08	0	0.00	4	16.80	16.80	-4	1,038	-0.39%
2021/10/07	3	16.07	0	0.00	16.00	3	1,038	0.29%
2021/10/06	0	0.00	4	15.98	15.95	-4	1,075	-0.37%
2021/10/05	0	0.00	1	15.80	16.10	-1	1,106	-0.09%
2021/10/01	1	17.10	0	0.00	16.90	1	1,293	0.08%
2021/09/29	2	17.30	0	0.00	17.10	2	1,338	0.15%
2021/09/22	1	16.90	0	0.00	16.80	1	1,395	0.07%
2021/09/15	1	17.20	0	0.00	17.20	1	1,448	0.07%
2021/09/10	0	0.00	3	17.35	17.15	-3	1,547	-0.19%
2021/09/09	1	17.30	3	17.25	17.30	-2	1,548	-0.13%
2021/09/08	4	18.05	11	18.00	17.60	-7	1,545	-0.45%
2021/09/07	0	0.00	4	17.20	17.30	-4	1,529	-0.26%
2021/09/03	12	17.59	0	0.00	17.55	12	1,552	0.77%
2021/09/02	0	0.00	2	17.75	17.55	-2	1,565	-0.13%
2021/08/26	1	17.30	0	0.00	17.25	1	1,602	0.06%
2021/08/25	0	0.00	11	16.93	17.25	-11	1,618	-0.68%
2021/08/20	0.2	17.35	1	17.40	17.20	-0.8	1,643	-0.05%
2021/08/19	11	18.82	1	17.85	17.60	10	1,639	0.61%
2021/08/18	1	18.10	0	0.00	18.80	1	1,602	0.06%
2021/08/16	0	0.00	2	18.90	19.05	-2	1,594	-0.13%
2021/08/12	0	0.00	4	18.35	18.45	-4	1,594	-0.25%
2021/08/11	1	18.20	0	0.00	18.25	1	1,623	0.06%
2021/08/09	4	18.79	0	0.00	18.75	4	1,687	0.24%
2021/08/06	0	0.00	2	19.30	19.30	-2	1,716	-0.12%
2021/08/05	0	0.00	4	18.95	18.95	-4	1,750	-0.23%
2021/07/30	1	18.60	0	0.00	18.60	1	2,012	0.05%
2021/07/27	0	0.00	1	18.65	18.65	-1	2,116	-0.05%
2021/07/26	2	18.88	2	18.95	18.95	0	2,139	0.00%
2021/07/23	1	18.95	0	0.00	18.95	1	2,178	0.05%
2021/07/21	1	18.85	0	0.00	18.80	1	2,235	0.04%
2021/07/20	1	19.15	0	0.00	19.20	1	2,239	0.04%
2021/07/16	1	19.30	0	0.00	19.35	1	2,356	0.04%
2021/07/15	1	19.15	2	19.20	19.30	-1	2,491	-0.04%
2021/07/14	2	18.88	3	18.85	18.90	-1	2,504	-0.04%
2021/07/13	7.1	19.32	7	19.36	19.05	0.1	2,517	0.00%
2021/07/12	17	19.79	0	0.00	19.80	17	2,516	0.68%
2021/07/09	6	20.37	20	21.05	20.20	-14	2,511	-0.56%
2021/07/08	0	0.00	28	21.55	21.55	-28	2,415	-1.16%
2021/07/07	41	19.44	28	19.47	19.60	13	2,406	0.54%
2021/07/06	0	0.00	1	18.95	18.95	-1	2,441	-0.04%
2021/07/02	1	18.55	0	0.00	18.65	1	2,554	0.04%
2021/07/01	2	18.78	3	18.93	18.80	-1	2,593	-0.04%
2021/06/29	1	19.00	0	0.00	18.95	1	2,726	0.04%
2021/06/28	6	19.15	0	0.00	19.20	6	2,897	0.21%
2021/06/25	4	19.24	0	0.00	19.15	4	2,986	0.13%
2021/06/24	4	19.93	0	0.00	19.55	4	3,120	0.13%
2021/06/23	0	0.00	7	20.21	20.10	-7	3,246	-0.22%
2021/06/22	1	18.85	21	18.91	18.90	-20	3,472	-0.58%
2021/06/21	1	19.10	111	19.18	19.00	-110	3,590	-3.06%	大賣/鉅額交易
2021/06/18	0	0.00	10	20.05	19.90	-10	3,572	-0.28%
2021/06/17	0	0.00	2	20.00	20.20	-2	3,590	-0.06%
2021/06/16	1	19.60	3	19.95	19.75	-2	3,608	-0.06%
2021/06/15	2	20.00	0	0.00	19.95	2	3,612	0.06%
2021/06/11	2	20.50	0	0.00	20.25	2	3,595	0.06%
2021/06/10	0	0.00	6	20.30	20.30	-6	3,593	-0.17%
2021/06/09	1	20.40	0	0.00	20.45	1	3,590	0.03%
2021/06/07	3	20.70	0	0.00	20.65	3	3,571	0.08%
2021/06/04	1	21.40	30	21.18	21.00	-29	3,573	-0.81%
2021/05/28	10	21.95	0	0.00	21.80	10	3,598	0.28%
2021/05/25	0	0.00	1	21.30	21.10	-1	3,601	-0.03%
2021/05/24	0	0.00	4	21.20	21.20	-4	3,611	-0.11%
2021/05/21	5	20.75	0	0.00	20.90	5	3,642	0.14%
2021/05/20	9	20.85	0	0.00	20.60	9	3,678	0.24%
2021/05/19	6	20.75	18	20.47	21.50	-12	3,687	-0.33%
2021/05/18	7	20.06	5	20.02	20.15	2	3,670	0.05%
2021/05/17	15	19.93	8	19.81	19.15	7	3,662	0.19%
2021/05/14	15	20.94	59	21.38	20.80	-44	3,637	-1.21%
2021/05/13	17	21.77	15	21.78	21.20	2	3,607	0.06%
2021/05/12	24	23.27	3	23.75	21.55	21	3,569	0.59%
2021/05/11	10	23.20	38	23.26	23.15	-28	3,505	-0.80%
2021/05/10	32	24.53	7	24.74	24.20	25	3,485	0.72%
2021/05/07	0	0.00	2	22.65	22.65	-2	3,386	-0.06%
2021/05/05	7	20.99	12	21.06	20.75	-5	3,361	-0.15%
2021/05/04	12	21.40	106	21.87	21.40	-94	3,340	-2.81%	大賣/
2021/05/03	1	22.65	265	23.08	22.70	-264	3,289	-8.03%	大賣/鉅額交易
2021/04/29	1	23.55	42	23.59	23.05	-41	3,298	-1.24%
2021/04/28	10	23.95	49	23.94	23.75	-39	3,290	-1.19%
2021/04/27	29	24.01	40	24.08	24.15	-11	3,287	-0.33%
2021/04/26	11	23.86	10	23.70	23.65	1	3,254	0.03%
2021/04/23	25	23.69	3	23.70	23.60	22	3,255	0.68%
2021/04/22	112	24.12	149	24.37	23.70	-37	3,296	-1.12%	大買/大賣/
2021/04/21	141	24.98	59	24.56	25.55	82	3,203	2.56%	大買/
2021/04/20	2	23.95	10	23.95	23.85	-8	3,072	-0.26%
2021/04/19	121	23.90	0	0.00	23.75	121	3,067	3.94%	大買/鉅額交易
2021/04/16	66	23.85	5	23.88	24.05	61	3,050	2.00%
2021/04/15	44	23.86	30	24.09	23.95	14	3,033	0.46%
2021/04/14	16	23.58	38	23.63	23.50	-22	3,029	-0.73%
2021/04/13	18	24.36	34	24.18	24.00	-16	3,030	-0.53%
2021/04/12	5	24.18	9	24.12	24.00	-4	3,000	-0.13%
2021/04/09	15	23.41	17	23.36	23.45	-2	2,972	-0.07%
2021/04/08	50	22.90	28	22.85	22.60	22	2,978	0.74%
2021/04/07	77	23.86	273	23.67	23.30	-196	2,946	-6.65%	大賣/鉅額交易
2021/04/06	1	24.10	0	0.00	23.70	1	2,931	0.03%
2021/04/01	10	24.35	16	24.37	23.70	-6	2,934	-0.20%
2021/03/31	36	25.73	20	25.15	25.30	16	2,833	0.56%
2021/03/30	121	25.03	6	24.98	24.75	115	2,672	4.30%	大買/鉅額交易
2021/03/29	36	24.05	26	24.57	25.00	10	2,579	0.39%
2021/03/26	65	24.03	18	24.06	23.60	47	2,463	1.91%
2021/03/25	96	23.44	31	23.25	24.35	65	2,326	2.79%
2021/03/24	99	21.91	12	22.59	22.80	87	2,060	4.22%
2021/03/23	33	20.60	2	20.75	20.75	31	1,954	1.59%
2021/03/22	1	20.65	4	21.10	20.70	-3	1,939	-0.15%
2021/03/19	19	20.42	0	0.00	20.40	19	1,932	0.98%
2021/03/18	35	20.27	0	0.00	20.60	35	1,926	1.82%
2021/03/17	14	19.75	4	19.68	19.75	10	1,928	0.52%
2021/03/16	13	19.83	0	0.00	19.90	13	1,957	0.66%
2021/03/15	64	20.22	0	0.00	20.05	64	1,966	3.25%
2021/03/12	25	20.42	0	0.00	20.45	25	1,974	1.27%
2021/03/11	23	20.37	0	0.00	20.35	23	1,997	1.15%
2021/03/09	2	21.00	3	20.70	20.60	-1	2,019	-0.05%
2021/03/05	0	0.00	1	19.35	19.30	-1	1,978	-0.05%
2021/03/03	1	19.20	0	0.00	19.10	1	2,013	0.05%
2021/02/26	0	0.00	21	19.92	19.95	-21	2,014	-1.04%
2021/02/24	0	0.00	1	20.05	19.70	-1	2,012	-0.05%
2021/02/23	3	20.27	8	20.24	20.00	-5	2,006	-0.25%
2021/02/22	2	20.70	0	0.00	20.75	2	1,986	0.10%
2021/02/19	0	0.00	2	19.65	19.70	-2	1,973	-0.10%
2021/02/18	0	0.00	2	18.65	18.75	-2	1,998	-0.10%
2021/02/17	1	18.10	0	0.00	17.85	1	1,987	0.05%
2021/02/05	2	18.43	1	18.30	18.40	1	1,973	0.05%
2021/02/02	1	16.65	0	0.00	16.90	1	2,011	0.05%
2021/02/01	1	16.90	0	0.00	16.55	1	2,005	0.05%
2021/01/29	1	17.50	0	0.00	17.40	1	1,977	0.05%
2021/01/28	0	0.00	8	18.04	17.90	-8	1,980	-0.40%
2021/01/25	8	19.07	2	19.10	19.15	6	2,085	0.29%
2021/01/22	7	18.06	1	17.70	18.50	6	2,151	0.28%
2021/01/21	5	18.05	11	18.26	18.05	-6	2,210	-0.27%
2021/01/20	2	18.98	0	0.00	18.80	2	2,216	0.09%
2021/01/19	4	19.84	1	19.85	19.75	3	2,213	0.14%
2021/01/18	0	0.00	8	20.06	20.10	-8	2,267	-0.35%
2021/01/15	1	19.50	17	19.77	19.30	-16	2,369	-0.68%
2021/01/14	7	20.59	3	20.62	20.45	4	2,323	0.17%
2021/01/12	0	0.00	1	21.50	21.40	-1	2,421	-0.04%
2021/01/11	1	21.10	0	0.00	21.10	1	2,513	0.04%
2021/01/08	0	0.00	8	20.90	21.00	-8	2,517	-0.32%
2021/01/07	1	21.10	16	21.13	21.00	-15	2,510	-0.60%
2021/01/06	4	21.66	2	21.55	21.35	2	2,494	0.08%
2021/01/05	3	22.17	3	22.23	22.10	0	2,472	0.00%
2021/01/04	3	22.45	20	22.52	22.35	-17	2,468	-0.69%
2020/12/31	4	22.83	5	23.20	22.85	-1	2,473	-0.04%
2020/12/30	3	23.65	2	23.45	23.50	1	2,466	0.04%
2020/12/29	6	23.23	46	23.18	23.30	-40	2,580	-1.55%
2020/12/28	0	0.00	17	23.02	23.00	-17	2,591	-0.66%
2020/12/25	45	22.52	17	22.48	22.40	28	2,565	1.09%
2020/12/23	0	0.00	2	22.68	22.45	-2	2,546	-0.08%
2020/12/22	6	22.13	0	0.00	22.80	6	2,574	0.23%
2020/12/21	0	0.00	3	22.63	22.65	-3	2,579	-0.12%
2020/12/18	1	22.60	0	0.00	22.60	1	2,573	0.04%
2020/12/17	0	0.00	4	23.15	22.90	-4	2,574	-0.16%
2020/12/15	2	22.25	57	22.40	22.10	-55	2,568	-2.14%
2020/12/14	7	22.94	3	22.90	22.75	4	2,554	0.16%
2020/12/11	4	22.68	4	22.98	22.75	0	2,547	0.00%
2020/12/09	0	0.00	42	22.36	22.10	-42	2,520	-1.67%
2020/12/08	0	0.00	24	22.50	22.30	-24	2,526	-0.95%
2020/12/07	1	22.15	0	0.00	22.05	1	2,524	0.04%
2020/12/04	1	22.50	3	22.55	22.45	-2	2,526	-0.08%
2020/12/02	0	0.00	6	22.88	22.75	-6	2,568	-0.23%
2020/12/01	1	22.85	13	22.95	22.75	-12	2,603	-0.46%
2020/11/30	8	23.09	8	23.40	22.75	0	2,650	0.00%
2020/11/27	1	23.25	0	0.00	23.25	1	2,667	0.04%
2020/11/26	5	22.70	2	22.78	22.85	3	2,685	0.11%
2020/11/23	0	0.00	1	23.05	22.90	-1	2,733	-0.04%
2020/11/20	7	23.59	21	23.58	23.10	-14	2,768	-0.51%
2020/11/19	0	0.00	3	23.20	23.00	-3	2,814	-0.11%
2020/11/18	0	0.00	2	23.35	23.40	-2	2,860	-0.07%
2020/11/17	1	23.25	103	23.19	23.35	-102	3,059	-3.33%	大賣/鉅額交易
2020/11/16	1	22.10	0	0.00	22.05	1	3,550	0.03%
2020/11/13	3	22.37	5	22.20	22.30	-2	3,838	-0.05%
2020/11/12	15	22.40	0	0.00	22.00	15	3,910	0.38%
2020/11/11	59	22.47	0	0.00	22.40	59	3,941	1.50%
2020/11/10	1	23.15	2	22.93	22.90	-1	3,996	-0.03%
2020/11/09	14	22.86	7	22.94	22.85	7	4,073	0.17%
2020/11/06	7	23.15	8	23.21	23.10	-1	4,282	-0.02%
2020/11/05	3	23.43	3	23.20	23.20	0	4,358	0.00%
2020/11/04	4	23.26	0	0.00	23.15	4	4,421	0.09%
2020/11/03	0	0.00	24	23.79	23.55	-24	4,494	-0.53%
2020/11/02	10	23.76	83	23.87	23.80	-73	4,607	-1.58%
2020/10/30	67	25.10	8	25.08	24.80	59	4,710	1.25%
2020/10/29	46	24.68	14	24.34	25.10	32	4,847	0.66%
2020/10/28	3	24.33	19	24.50	24.20	-16	5,111	-0.31%
2020/10/27	0	0.00	1	23.65	24.00	-1	5,684	-0.02%
2020/10/23	21	24.89	14	24.41	24.70	7	5,776	0.12%
2020/10/22	0	0.00	10	23.40	23.30	-10	5,724	-0.17%
2020/10/21	5	23.89	18	23.83	23.70	-13	5,795	-0.22%
2020/10/20	38	23.93	5	23.76	23.80	33	5,820	0.57%
2020/10/19	41	24.30	7	24.59	24.90	34	5,786	0.59%
2020/10/14	0	0.00	1	22.70	22.70	-1	5,866	-0.02%
2020/10/13	13	22.59	0	0.00	22.50	13	5,924	0.22%
2020/10/12	1	23.65	1	23.40	23.00	0	6,681	0.00%
2020/10/08	1	24.05	12	24.44	23.95	-11	7,803	-0.14%
2020/10/07	0	0.00	3	23.58	23.65	-3	8,400	-0.04%
2020/10/06	42	25.42	6	25.38	24.35	36	9,548	0.38%
2020/10/05	2	24.00	2	24.00	24.00	0	10,505	0.00%
2020/09/30	3	21.05	2	21.35	21.85	1	10,904	0.01%
2020/09/29	8	21.09	0	0.00	21.10	8	11,083	0.07%
2020/09/28	7	21.16	3	21.30	21.20	4	11,169	0.04%
2020/09/25	12	21.56	2	22.20	21.15	10	11,282	0.09%
2020/09/24	1	21.85	7	21.95	21.80	-6	11,315	-0.05%
2020/09/23	4	21.46	2	21.50	21.45	2	11,369	0.02%
2020/09/22	4	21.55	10	21.55	21.55	-6	11,469	-0.05%
2020/09/21	22	22.07	3	22.05	21.80	19	11,538	0.16%
2020/09/18	5	21.84	30	22.01	22.05	-25	11,621	-0.22%
2020/09/17	6	21.75	0	0.00	21.75	6	11,804	0.05%
2020/09/16	3	21.80	0	0.00	21.75	3	12,210	0.02%
2020/09/15	4	21.95	0	0.00	22.10	4	12,923	0.03%
2020/09/14	2	21.25	0	0.00	21.50	2	13,985	0.01%
2020/09/11	15	21.63	0	0.00	21.40	15	14,082	0.11%
2020/09/10	5	21.82	1	22.05	21.80	4	14,376	0.03%
2020/09/09	47	22.10	0	0.00	21.95	47	14,553	0.32%
2020/09/08	15	22.07	4	22.20	22.50	11	14,665	0.08%
2020/09/07	8	21.56	0	0.00	21.35	8	14,724	0.05%
2020/09/04	2	21.30	10	21.39	21.90	-8	14,866	-0.05%
2020/09/03	8	21.70	9	21.65	21.55	-1	15,158	-0.01%
2020/09/02	13	22.36	18	22.29	22.25	-5	15,125	-0.03%
2020/09/01	10	22.93	0	0.00	22.85	10	15,191	0.07%
2020/08/31	5	23.50	2	23.85	23.35	3	15,166	0.02%
2020/08/28	24	23.69	1	23.65	23.70	23	15,175	0.15%
2020/08/27	4	23.60	2	23.65	23.55	2	15,166	0.01%
2020/08/26	5	24.10	0	0.00	23.90	5	15,167	0.03%
2020/08/25	10	23.98	4	23.93	23.75	6	15,162	0.04%
2020/08/24	9	24.79	3	24.93	24.65	6	15,135	0.04%
2020/08/21	45	25.20	62	24.91	25.05	-17	15,126	-0.11%
2020/08/20	49	24.64	64	25.06	23.95	-15	14,956	-0.10%
2020/08/19	5	24.80	31	24.97	25.60	-26	14,504	-0.18%
2020/08/18	4	23.48	2	23.30	23.30	2	14,259	0.01%
2020/08/17	6	23.62	4	23.40	23.30	2	14,246	0.01%
2020/08/14	7	23.85	21	24.00	23.75	-14	14,225	-0.10%
2020/08/13	3	24.37	3	23.78	23.55	0	14,202	0.00%
2020/08/12	25	24.38	30	24.20	24.25	-5	14,262	-0.04%
2020/08/11	3	23.82	4	23.48	23.35	-1	14,369	-0.01%
2020/08/10	3	23.85	13	23.95	23.90	-10	14,319	-0.07%
2020/08/07	28	23.60	7	23.89	23.55	21	14,327	0.15%
2020/08/06	15	24.54	23	24.67	24.10	-8	14,380	-0.06%
2020/08/05	10	25.04	9	25.12	25.10	1	14,281	0.01%
2020/08/04	14	24.99	26	25.27	24.70	-12	14,137	-0.08%
2020/08/03	33	25.46	13	25.52	25.20	20	14,005	0.14%
2020/07/31	142	24.74	63	24.93	25.35	79	13,740	0.57%	大買/
2020/07/30	3	23.30	7	23.26	23.90	-4	13,198	-0.03%
2020/07/29	0	0.00	7	21.04	21.75	-7	13,139	-0.05%
2020/07/28	2	20.35	12	20.14	19.80	-10	13,126	-0.08%
2020/07/27	13	21.17	15	20.84	20.85	-2	13,077	-0.02%
2020/07/24	3	23.42	3	23.00	23.00	0	13,012	0.00%
2020/07/23	3	24.60	6	23.63	24.85	-3	13,010	-0.02%
2020/07/22	5	22.15	1	25.20	25.20	4	13,056	0.03%
2020/07/21	3	23.87	13	24.29	22.95	-10	13,030	-0.08%
2020/07/20	2	25.20	10	25.20	25.20	-8	12,905	-0.06%
2020/07/17	2	27.95	29	27.95	27.95	-27	12,923	-0.21%
2020/07/16	102	33.23	64	32.92	31.05	38	12,929	0.29%	大買/
2020/07/15	115	33.58	147	33.10	33.75	-32	12,257	-0.26%	大買/大賣/
2020/07/14	84	33.23	119	33.00	31.75	-35	11,147	-0.31%	大賣/
2020/07/13	108	37.38	162	36.23	35.25	-54	10,522	-0.51%	大買/大賣/
2020/07/10	166	34.43	149	33.79	35.40	17	9,340	0.18%	大買/大賣/
2020/07/09	44	31.78	22	31.73	32.20	22	8,246	0.27%
2020/07/08	12	29.19	6	29.25	29.30	6	7,798	0.08%
2020/07/07	21	27.11	0	0.00	26.65	21	7,591	0.28%
2020/07/06	12	26.29	18	26.34	27.35	-6	7,501	-0.08%
2020/07/03	16	26.06	14	26.14	26.15	2	7,373	0.03%
2020/07/02	43	26.42	23	26.39	26.15	20	7,292	0.27%
2020/07/01	38	26.58	8	25.44	26.55	30	7,188	0.42%
2020/06/30	2	24.85	0	0.00	24.95	2	7,078	0.03%
2020/06/29	6	25.65	17	25.68	25.60	-11	7,016	-0.16%
2020/06/24	10	24.79	7	25.60	24.60	3	6,931	0.04%
2020/06/23	25	27.23	166.1	27.16	26.90	-141.1	6,737	-2.09%	大賣/鉅額交易
2020/06/22	188	28.54	40	29.06	27.90	148	6,353	2.33%	大買/鉅額交易
2020/06/19	123	26.58	104	26.37	27.50	19	5,640	0.34%	大買/大賣/
2020/06/18	6	25.00	0	0.00	25.00	6	4,572	0.13%
2020/06/17	79	22.18	29	22.75	22.75	50	4,475	1.12%
2020/06/16	131	21.05	119	20.56	20.70	12	4,189	0.29%	大買/大賣/
2020/06/15	17	19.96	35	19.94	19.85	-18	4,010	-0.45%
2020/06/12	8	18.69	3	18.83	19.00	5	3,923	0.13%
2020/06/11	76	20.49	22	19.48	19.40	54	3,933	1.37%
2020/06/10	84	20.49	50	20.60	20.70	34	3,854	0.88%
2020/06/09	1	19.00	0	0.00	18.85	1	3,557	0.03%
2020/06/08	27	19.26	0	0.00	18.80	27	3,644	0.74%
2020/06/05	2	18.33	0	0.00	18.25	2	3,568	0.06%
2020/06/04	7	18.45	1	18.40	18.30	6	3,637	0.16%
2020/06/03	2	18.00	0	0.00	18.05	2	3,869	0.05%
2020/06/02	1	17.75	10	17.78	17.80	-9	3,981	-0.23%
2020/06/01	15	18.17	10	17.90	18.00	5	3,954	0.13%
2020/05/29	1	18.75	8	18.69	17.90	-7	3,925	-0.18%
2020/05/28	8	19.07	0	0.00	18.75	8	3,922	0.20%
2020/05/27	4	19.16	10	18.63	18.60	-6	3,924	-0.15%
2020/05/26	9	19.43	3	19.62	19.40	6	3,902	0.15%
2020/05/25	14	18.83	10	18.80	18.80	4	3,838	0.10%
2020/05/22	23	18.83	21	18.80	18.70	2	3,830	0.05%
2020/05/21	16	18.78	21	18.79	18.80	-5	3,816	-0.13%
2020/05/20	2	19.03	6	18.88	18.70	-4	3,853	-0.10%
2020/05/19	10	18.56	3	18.92	19.25	7	3,822	0.18%
2020/05/18	27	18.58	19	17.76	18.80	8	3,680	0.22%
2020/05/15	1	16.95	7	17.03	17.10	-6	3,361	-0.18%
2020/05/14	6	17.63	11	17.80	16.75	-5	3,366	-0.15%
2020/05/13	3	17.72	14	17.39	17.60	-11	3,362	-0.33%
2020/05/12	8	16.78	1	17.00	16.60	7	3,288	0.21%
2020/05/11	6	16.00	23	16.06	16.05	-17	3,289	-0.52%
2020/05/08	23	16.73	12	17.13	16.35	11	3,306	0.33%
2020/05/07	9	16.57	10	16.75	17.10	-1	3,332	-0.03%
2020/05/06	4	16.05	0	0.00	15.85	4	3,404	0.12%
2020/05/05	10	15.37	0	0.00	15.35	10	3,561	0.28%
2020/05/04	2	14.65	0	0.00	15.00	2	4,182	0.05%
2020/04/29	0	0.00	3	14.35	14.35	-3	4,372	-0.07%
2020/04/28	5	14.43	2	14.68	14.25	3	4,476	0.07%
2020/04/27	6	14.62	3	14.70	14.70	3	4,633	0.06%
2020/04/24	3	13.42	5	13.50	13.40	-2	4,557	-0.04%
2020/04/22	0	0.00	2	13.45	13.40	-2	4,553	-0.04%
2020/04/21	4	13.53	5	13.80	13.50	-1	4,577	-0.02%
2020/04/20	10	13.00	0	0.00	14.30	10	4,503	0.22%
2020/04/15	8	13.35	6	13.35	13.15	2	4,470	0.04%
2020/04/14	1	13.75	1	13.55	13.40	0	4,457	0.00%
2020/03/30	0	0.00	3	10.60	11.35	-3	4,468	-0.07%
2020/03/27	0	0.00	2	10.35	10.35	-2	4,450	-0.04%
2020/03/26	5	8.19	2	8.60	9.45	3	4,445	0.07%
2020/03/25	0	0.00	1	9.09	9.09	-1	4,431	-0.02%
2020/03/24	1	10.85	0	0.00	10.10	1	4,421	0.02%
2020/03/17	6	13.30	4	13.33	13.20	2	4,355	0.05%
2020/03/16	9	15.08	0	0.00	14.65	9	4,241	0.21%
2020/03/13	3	16.25	0	0.00	16.20	3	4,158	0.07%
2020/03/12	4	18.13	1	19.00	18.00	3	4,131	0.07%
2020/03/10	2	20.45	3	20.63	20.60	-1	4,061	-0.02%
2020/03/09	17	22.65	23	22.62	21.85	-6	4,031	-0.15%
2020/03/05	1	20.95	0	0.00	21.05	1	3,741	0.03%
2020/03/04	0	0.00	1	20.95	20.95	-1	3,875	-0.03%
2020/03/03	19	21.09	0	0.00	20.80	19	3,923	0.48%
2020/03/02	2	20.00	0	0.00	20.90	2	3,956	0.05%
2020/02/26	1	21.40	5	21.50	21.15	-4	3,938	-0.10%
2020/02/25	8	21.43	1	21.65	21.25	7	3,966	0.18%
2020/02/24	3	22.03	1	22.30	22.05	2	4,015	0.05%
2020/02/21	2	22.00	11	22.01	21.95	-9	4,003	-0.22%
2020/02/20	4	21.45	1	21.15	21.45	3	3,977	0.08%
2020/02/19	3	20.70	3	20.90	20.90	0	3,964	0.00%
2020/02/17	0	0.00	6	21.19	21.15	-6	4,025	-0.15%
2020/02/14	3	21.20	5	20.98	20.80	-2	4,005	-0.05%
2020/02/13	14	21.56	18	22.06	21.50	-4	3,985	-0.10%
2020/02/12	0	0.00	12	22.36	22.25	-12	3,948	-0.30%
2020/02/11	0	0.00	9	22.33	22.15	-9	3,925	-0.23%
2020/02/10	10	22.53	10	23.19	22.45	0	4,047	0.00%
2020/02/07	0	0.00	1	23.50	23.05	-1	3,982	-0.03%
2020/02/06	14	22.92	10	22.99	22.45	4	3,923	0.10%
2020/02/05	20	24.29	20	23.95	24.00	0	3,849	0.00%
2020/02/04	6	21.83	0	0.00	22.30	6	3,250	0.18%
2020/02/03	2	21.50	0	0.00	21.75	2	3,116	0.06%
2020/01/31	2	21.40	1	21.35	21.55	1	3,014	0.03%
2020/01/30	11	22.09	13	21.65	22.25	-2	2,933	-0.07%
2020/01/17	0	0.00	1	19.50	19.40	-1	2,695	-0.04%
2020/01/16	11	19.50	11	19.60	19.50	0	2,687	0.00%
2020/01/15	1	19.65	0	0.00	19.60	1	2,675	0.04%
2020/01/13	0	0.00	1	18.80	18.75	-1	2,632	-0.04%
2020/01/09	7	18.79	6	18.45	18.80	1	2,617	0.04%
2020/01/02	0	0.00	3	18.87	18.90	-3	2,484	-0.12%
2019/12/31	5	18.35	0	0.00	18.40	5	2,459	0.20%
2019/12/26	0	0.00	1	18.60	18.45	-1	2,446	-0.04%
2019/12/20	0	0.00	3	18.83	18.80	-3	2,453	-0.12%
2019/12/19	0	0.00	3	18.28	18.35	-3	2,453	-0.12%
2019/12/18	0	0.00	4	18.16	18.15	-4	2,499	-0.16%
2019/12/13	0	0.00	2	18.55	18.40	-2	2,475	-0.08%
2019/12/12	2	18.95	0	0.00	18.75	2	2,458	0.08%
2019/12/06	5	19.55	0	0.00	19.25	5	2,400	0.21%
2019/12/05	5	19.90	6	19.80	19.30	-1	2,450	-0.04%
2019/12/04	12	19.80	0	0.00	19.70	12	2,392	0.50%
2019/12/02	8	20.64	3	20.45	20.10	5	2,293	0.22%
2019/11/29	2	21.13	2	21.88	21.35	0	2,225	0.00%
2019/11/28	9	20.13	5	20.30	20.50	4	2,108	0.19%
2019/11/27	9	20.27	6	20.44	20.15	3	2,044	0.15%
2019/11/26	3	21.47	5	21.65	21.00	-2	1,968	-0.10%
2019/11/25	6	21.80	0	0.00	21.75	6	1,919	0.31%
2019/11/22	0	0.00	5	22.32	22.05	-5	1,884	-0.27%
2019/11/20	5	21.30	0	0.00	21.30	5	1,739	0.29%
2019/11/19	9	20.94	0	0.00	21.10	9	1,739	0.52%
2019/11/18	5	21.62	0	0.00	21.55	5	1,686	0.30%
2019/11/15	5	21.90	5	21.65	21.70	0	1,669	0.00%
2019/11/14	5	22.39	13	22.72	21.80	-8	1,648	-0.49%
2019/11/13	5	21.97	1	21.95	21.90	4	1,569	0.25%
2019/11/12	5	22.30	5	21.90	21.70	0	1,567	0.00%
2019/11/11	19	22.14	15	22.25	22.10	4	1,531	0.26%
2019/11/08	23	22.29	15	22.13	22.25	8	1,493	0.54%
2019/11/07	7	22.54	28	22.94	22.10	-21	1,465	-1.43%
2019/11/06	4	21.96	2	21.75	21.95	2	1,289	0.16%
2019/11/05	25	22.37	3	22.65	22.25	22	1,238	1.78%
2019/11/04	4	22.23	11	21.56	22.25	-7	1,123	-0.62%
2019/11/01	2	20.65	5	20.65	20.60	-3	960	-0.31%
2019/10/31	2	18.70	0	0.00	18.90	2	887	0.23%
2019/10/29	7	18.94	0	0.00	18.35	7	845	0.83%
2019/10/21	2	17.55	0	0.00	17.65	2	730	0.27%
2019/10/04	2	17.35	0	0.00	17.50	2	707	0.28%
2019/10/01	5	17.35	0	0.00	17.45	5	742	0.67%
2019/09/27	0	0.00	1	17.30	17.30	-1	750	-0.13%
2019/09/24	1	18.00	15	18.00	18.00	-14	758	-1.84%
2019/09/20	5	17.50	15	17.50	17.45	-10	705	-1.42%
2019/09/18	10	17.55	10	17.50	17.40	0	727	0.00%
2019/09/17	0	0.00	35	17.35	17.40	-35	725	-4.82%
2019/09/11	35	17.50	5	17.50	17.45	30	727	4.13%
2019/09/10	0	0.00	20	17.60	17.50	-20	724	-2.76%
2019/09/09	0	0.00	51	17.60	17.65	-51	715	-7.13%
2019/08/22	0	0.00	4	16.95	17.45	-4	619	-0.65%
2019/08/21	4	17.00	0	0.00	16.85	4	586	0.68%
2019/08/16	1	17.05	0	0.00	17.05	1	582	0.17%
2019/08/15	0	0.00	2	17.20	17.20	-2	580	-0.34%
2019/08/07	4	16.30	15	16.26	16.30	-11	569	-1.93%
2019/08/06	4	16.20	2	16.20	16.20	2	576	0.35%
2019/08/05	11	16.45	0	0.00	16.50	11	579	1.90%
2019/08/02	9	16.73	0	0.00	16.75	9	582	1.55%
2019/07/31	1	16.95	0	0.00	17.00	1	589	0.17%
2019/07/30	10	16.95	1	17.00	16.95	9	590	1.52%
2019/07/26	5	17.10	1	17.20	17.05	4	594	0.67%
2019/07/25	0	0.00	2	17.20	17.15	-2	600	-0.33%
2019/07/24	5	17.20	0	0.00	17.25	5	600	0.83%
2019/07/23	5	17.35	0	0.00	17.30	5	606	0.82%
2019/07/18	5	17.55	0	0.00	17.50	5	696	0.72%
2019/07/08	10	17.65	0	0.00	17.55	10	765	1.31%
2019/07/05	11	17.80	20	18.05	17.80	-9	792	-1.14%
2019/06/24	0	0.00	2	16.40	16.60	-2	870	-0.23%
2019/06/21	0	0.00	5	16.40	16.40	-5	871	-0.57%
2019/05/29	0	0.00	3	16.60	16.40	-3	939	-0.32%
2019/05/24	3	16.00	0	0.00	15.95	3	929	0.32%
2019/05/20	2	15.50	0	0.00	15.55	2	932	0.21%
2019/05/15	0	0.00	10	16.40	16.40	-10	963	-1.04%
2019/05/14	8	16.14	0	0.00	16.15	8	954	0.84%
2019/05/13	5	16.59	0	0.00	16.30	5	948	0.53%
2019/05/09	4	17.08	0	0.00	16.95	4	937	0.43%
2019/04/29	2	17.75	0	0.00	17.65	2	916	0.22%
2019/04/25	10	18.10	0	0.00	18.10	10	899	1.11%
2019/04/24	40	18.41	0	0.00	18.15	40	895	4.47%
2019/04/19	0	0.00	15	18.00	17.90	-15	820	-1.83%
2019/04/15	0	0.00	1	18.40	18.30	-1	796	-0.13%
2019/04/12	0	0.00	1	18.45	18.15	-1	783	-0.13%
2019/04/10	2	18.40	0	0.00	18.20	2	733	0.27%
2019/03/21	2	17.68	0	0.00	17.80	2	596	0.34%
2019/03/05	0	0.00	4	17.25	17.25	-4	715	-0.56%
2019/02/14	0	0.00	1	17.85	17.95	-1	691	-0.14%
2019/01/11	0	0.00	1	17.80	17.75	-1	800	-0.12%
2019/01/09	1	17.70	0	0.00	17.80	1	902	0.11%
2019/01/08	1	17.95	0	0.00	17.90	1	900	0.11%
2018/12/17	0	0.00	2	18.25	18.15	-2	948	-0.21%
2018/12/14	2	18.30	0	0.00	18.30	2	954	0.21%
2018/11/14	0	0.00	1	16.20	16.15	-1	737	-0.14%
2018/11/13	0	0.00	5	16.15	16.20	-5	737	-0.68%
2018/11/08	1	16.90	6	16.93	16.75	-5	738	-0.68%
2018/11/06	6	16.55	0	0.00	16.45	6	722	0.83%
2018/11/02	0	0.00	1	16.30	16.20	-1	700	-0.14%
2018/11/01	0	0.00	1	16.10	16.05	-1	696	-0.14%
2018/10/29	1	16.30	0	0.00	16.00	1	687	0.15%
2018/10/25	2	16.35	0	0.00	16.40	2	697	0.29%
2018/10/22	5	18.00	0	0.00	17.85	5	735	0.68%
2018/10/19	1	17.75	1	17.45	17.70	0	745	0.00%
2018/10/18	2	18.53	1	18.25	18.20	1	728	0.14%
2018/10/15	1	16.70	0	0.00	16.50	1	636	0.16%
2018/10/11	1	17.35	7	17.48	17.35	-6	619	-0.97%
2018/09/27	2	20.30	0	0.00	20.60	2	674	0.30%
2018/09/20	0	0.00	31	20.12	20.20	-31	681	-4.55%
2018/09/17	5	20.00	0	0.00	19.90	5	675	0.74%
2018/09/14	10	20.10	0	0.00	20.15	10	679	1.47%
2018/09/12	18	20.45	0	0.00	20.35	18	689	2.61%
2018/09/07	0.1	19.95	0	0.00	19.65	0.1	664	0.02%
2018/08/24	1	19.75	0	0.00	19.75	1	743	0.13%
2018/08/23	1	19.85	0	0.00	19.95	1	760	0.13%
2018/08/13	2	20.15	0	0.00	20.20	2	829	0.24%
2018/08/01	0	0.00	3	22.10	21.80	-3	924	-0.32%
2018/07/30	0	0.00	9	21.75	21.75	-9	918	-0.98%
2018/07/27	10	22.06	6	21.90	21.75	4	938	0.43%
2018/07/26	0	0.00	10	21.20	21.10	-10	946	-1.06%
2018/07/20	10	21.05	1	20.95	20.90	9	1,488	0.60%
2018/07/18	0	0.00	17	21.18	20.95	-17	1,534	-1.11%
2018/07/17	0	0.00	81.1	21.03	21.00	-81.1	1,564	-5.19%
2018/07/16	0	0.00	51	21.33	21.25	-51	1,594	-3.20%
2018/07/13	0	0.00	6	21.23	21.15	-6	1,594	-0.38%
2018/07/12	0	0.00	18	21.55	21.25	-18	1,591	-1.13%
2018/07/11	8	20.19	0	0.00	20.50	8	1,556	0.51%
2018/07/10	47	19.99	1	19.95	19.95	46	1,544	2.98%
2018/07/09	64	19.82	0	0.00	19.80	64	1,546	4.14%
2018/07/06	44	20.41	1	20.20	20.20	43	1,532	2.81%
2018/07/05	12	20.67	0	0.00	20.50	12	1,532	0.78%
2018/07/04	2	21.08	0	0.00	20.90	2	1,537	0.13%
2018/06/25	1	21.70	0	0.00	21.70	1	1,593	0.06%
2018/06/21	2	21.80	0	0.00	22.25	2	1,596	0.13%
2018/06/20	1	21.70	0	0.00	21.70	1	1,589	0.06%
2018/06/14	2	21.90	0	0.00	22.00	2	1,602	0.12%
2018/06/12	2	22.40	0	0.00	22.45	2	1,601	0.12%
2018/06/07	2	22.20	0	0.00	22.05	2	1,583	0.13%
2018/06/01	2	22.65	0	0.00	22.55	2	1,673	0.12%
2018/05/31	1	22.20	1	22.65	22.65	0	1,676	0.00%
2018/05/28	2	22.15	0	0.00	22.20	2	1,676	0.12%
2018/05/22	1	22.75	0	0.00	22.70	1	1,713	0.06%
2018/05/17	1	23.10	0	0.00	23.05	1	1,884	0.05%
2018/05/16	1	23.50	0	0.00	23.40	1	1,963	0.05%
2018/05/09	0	0.00	19	23.45	23.25	-19	1,983	-0.96%
2018/05/08	1	23.75	0	0.00	23.75	1	1,982	0.05%
2018/05/04	5	23.80	0	0.00	23.85	5	2,038	0.25%
2018/05/03	4	24.15	0	0.00	24.15	4	2,030	0.20%
2018/05/02	14	24.86	7	25.04	25.15	7	2,009	0.35%
2018/04/27	0	0.00	1	24.70	24.05	-1	2,050	-0.05%
2018/04/26	8	25.51	6	25.35	24.80	2	2,069	0.10%
2018/04/25	9	23.68	0	0.00	23.60	9	1,705	0.53%
2018/04/23	6	23.79	10	23.90	23.60	-4	1,652	-0.24%
2018/04/20	11	23.60	0	0.00	23.10	11	1,626	0.68%
2018/04/19	1	22.85	0	0.00	22.90	1	1,598	0.06%
2018/04/13	0	0.00	4	23.30	23.05	-4	1,589	-0.25%
2018/04/12	0	0.00	2	23.40	23.25	-2	1,581	-0.13%
2018/04/02	3	23.85	0	0.00	23.85	3	1,522	0.20%
2018/03/29	0	0.00	5	24.70	24.20	-5	1,501	-0.33%
2018/03/28	1	23.70	0	0.00	23.65	1	1,469	0.07%
2018/03/27	3	23.40	4	23.35	23.50	-1	1,461	-0.07%
2018/03/23	2	22.90	0	0.00	22.80	2	1,450	0.14%
2018/03/22	21	23.50	0	0.00	23.15	21	1,444	1.45%
2018/03/19	3	23.53	12	23.40	23.35	-9	1,429	-0.63%
2018/03/14	12	23.45	0	0.00	23.50	12	1,427	0.84%
2018/03/13	0	0.00	12	23.25	23.15	-12	1,459	-0.82%
2018/03/12	3	23.22	0	0.00	23.35	3	1,453	0.21%
2018/03/09	8	23.48	0	0.00	23.45	8	1,447	0.55%
2018/03/08	3	25.00	0	0.00	24.95	3	1,392	0.22%
2018/03/07	2	24.98	0	0.00	25.20	2	1,371	0.15%
2018/03/06	12	24.80	0	0.00	24.70	12	1,341	0.89%
2018/02/27	1	25.05	2	24.90	24.90	-1	1,329	-0.08%
2018/02/26	2	24.90	0	0.00	25.00	2	1,315	0.15%
2018/02/23	10	24.80	12	24.96	24.65	-2	1,306	-0.15%
2018/02/22	0	0.00	2	25.20	25.10	-2	1,284	-0.16%
2018/02/12	18	25.50	0	0.00	24.95	18	1,243	1.45%
2018/02/09	2	25.90	0	0.00	25.35	2	1,192	0.17%
2018/02/08	0	0.00	5	24.48	25.15	-5	1,084	-0.46%
2018/02/06	0	0.00	7	23.39	22.95	-7	986	-0.71%
2018/02/01	3	23.72	15	23.70	23.30	-12	943	-1.27%
2018/01/30	0	0.00	4	23.75	23.80	-4	970	-0.41%
2018/01/29	4	24.94	0	0.00	24.75	4	961	0.42%
2018/01/25	0	0.00	10	23.70	23.00	-10	903	-1.11%
2018/01/24	4	23.75	0	0.00	24.05	4	877	0.46%
2018/01/23	17	24.73	0	0.00	24.25	17	837	2.03%
2018/01/08	0	0.00	10	21.65	21.65	-10	605	-1.65%