廷鑫 (2358)-凱基-中港券商分點個股進出

台股 » 個股 » 廷鑫 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廷鑫

(2358)

股價
4.56
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市其他類股
151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

廷鑫 (2358)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/04/03	0	0.00	135	4.56	4.56	-135	1,695	-7.96%	大賣/鉅額交易
2024/04/02	3	5.06	11	5.06	5.06	-8	1,685	-0.47%
2024/04/01	4	5.73	0	0.00	5.62	4	1,688	0.24%
2024/03/29	2	6.15	59	6.40	6.20	-57	1,658	-3.44%
2024/03/28	0	0.00	11	6.27	6.38	-11	1,644	-0.67%
2024/03/27	0	0.00	72	5.53	5.80	-72	1,626	-4.43%
2024/03/26	287	5.28	0	0.00	5.28	287	1,588	18.06%	大買/鉅額交易
2024/03/22	5	4.69	1	4.84	4.95	4	1,593	0.25%
2024/03/21	0	0.00	4	4.27	5.21	-4	1,544	-0.26%
2024/03/14	0	0.00	1	7.20	7.20	-1	1,686	-0.06%
2024/03/12	1	8.90	0	0.00	8.87	1	2,035	0.05%
2024/03/08	3	9.89	9	9.91	9.55	-6	1,936	-0.31%
2024/02/23	5	8.37	0	0.00	8.31	5	1,646	0.30%
2024/02/22	6	8.75	0	0.00	8.55	6	1,665	0.36%
2024/02/20	2	8.69	0	0.00	8.75	2	1,657	0.12%
2024/02/05	1	7.78	0	0.00	7.80	1	1,620	0.06%
2024/02/02	1	8.04	0	0.00	8.01	1	1,607	0.06%
2024/02/01	2	8.05	19	8.06	8.04	-17	1,618	-1.05%
2024/01/30	1	8.08	0	0.00	8.08	1	1,643	0.06%
2024/01/29	2	8.13	2	8.12	8.14	0	1,669	0.00%
2024/01/17	3	8.18	0	0.00	8.08	3	2,003	0.15%
2024/01/16	1	8.41	0	0.00	8.39	1	1,987	0.05%
2024/01/12	1	8.39	0	0.00	8.36	1	1,992	0.05%
2024/01/11	0	0.00	5	8.56	8.53	-5	1,974	-0.25%
2024/01/10	1	8.64	0	0.00	8.62	1	1,972	0.05%
2024/01/09	1	8.79	12	8.79	8.78	-11	1,967	-0.56%
2024/01/05	0	0.00	5	8.84	8.91	-5	1,970	-0.25%
2023/12/29	1	8.76	0	0.00	8.77	1	2,020	0.05%
2023/12/28	1	8.83	0	0.00	8.80	1	2,025	0.05%
2023/12/26	1	8.86	5	8.80	8.83	-4	2,087	-0.19%
2023/12/25	6	9.04	0	0.00	8.92	6	2,109	0.28%
2023/12/22	1	8.89	0	0.00	8.90	1	2,163	0.05%
2023/12/19	5	8.62	0	0.00	8.81	5	2,324	0.22%
2023/12/18	1	8.74	0	0.00	8.72	1	2,314	0.04%
2023/12/15	2	8.84	2	8.82	8.80	0	2,303	0.00%
2023/12/14	3	8.68	0	0.00	8.69	3	2,267	0.13%
2023/12/11	3	9.01	5	9.09	9.10	-2	2,180	-0.09%
2023/12/08	4	8.55	4	8.59	8.85	0	2,143	0.00%
2023/12/06	5	10.30	0	0.00	10.20	5	1,962	0.25%
2023/11/29	1	10.60	0	0.00	10.65	1	3,252	0.03%
2023/11/27	0	0.00	3	10.65	10.60	-3	3,230	-0.09%
2023/11/21	0	0.00	100	10.65	10.75	-100	3,165	-3.16%
2023/11/08	0	0.00	1	11.45	11.05	-1	3,046	-0.03%
2023/11/07	0	0.00	11	11.30	11.20	-11	3,029	-0.36%
2023/11/03	2	11.88	1	11.90	11.65	1	2,991	0.03%
2023/11/02	3	11.18	2	11.80	11.80	1	2,888	0.03%
2023/11/01	10	11.66	1	10.75	10.75	9	2,807	0.32%
2023/10/31	0	0.00	2	11.35	11.35	-2	2,704	-0.07%
2023/10/30	0	0.00	1	10.30	10.35	-1	2,703	-0.04%
2023/10/19	1	10.35	0	0.00	10.35	1	2,677	0.04%
2023/10/16	0	11.00	0	0.00	10.60	0	2,660	0.00%
2023/10/11	1	10.90	0	0.00	10.85	1	2,742	0.04%
2023/10/05	2	11.90	11	11.77	11.60	-9	2,714	-0.33%
2023/10/02	24	11.92	7	12.03	12.00	17	2,699	0.63%
2023/09/28	1	11.35	0	0.00	11.30	1	2,655	0.04%
2023/09/27	0	0.00	3	11.05	11.55	-3	2,629	-0.11%
2023/09/26	5	12.15	8	11.89	11.65	-3	2,558	-0.12%
2023/09/25	3	13.00	0	0.00	12.15	3	2,526	0.12%
2023/09/21	2	13.15	13	12.90	12.90	-11	2,386	-0.46%
2023/09/20	2	12.88	4	12.90	12.90	-2	2,374	-0.08%
2023/09/19	1	13.00	0	0.00	13.00	1	2,375	0.04%
2023/09/15	1	13.25	0	0.00	12.70	1	2,365	0.04%
2023/09/14	1	13.10	0	0.00	13.10	1	2,345	0.04%
2023/09/12	23	12.77	11	13.03	13.00	12	2,296	0.52%
2023/09/11	1	13.90	78	14.42	13.95	-77	2,220	-3.47%
2023/09/08	188	14.20	112	14.15	14.20	76	2,132	3.56%	大買/大賣/
2023/09/07	23	13.64	16	13.75	12.95	7	1,718	0.41%
2023/09/06	5	12.50	9	12.69	12.70	-4	1,218	-0.33%
2023/09/04	2	10.40	2	10.50	10.50	0	860	0.00%
2023/08/22	0	0.00	2	10.10	9.74	-2	918	-0.22%
2023/08/02	1	10.20	1	10.10	10.10	0	1,004	0.00%
2023/07/17	1	10.70	0	0.00	10.40	1	1,131	0.09%
2023/07/14	0	9.61	0	0.00	10.45	0	1,089	0.00%
2023/07/10	0	0.00	1	9.92	10.00	-1	1,187	-0.08%
2023/07/05	0	0.00	0	10.40	10.40	0	1,203	0.00%
2023/06/29	0	0.00	10	10.60	10.65	-10	1,254	-0.80%
2023/06/27	0	0.00	0.1	10.85	10.65	-0.1	1,255	-0.01%
2023/06/26	0	0.00	0.2	10.85	10.90	-0.2	1,253	-0.02%
2023/06/16	0.2	10.70	0	0.00	10.70	0.2	1,244	0.02%
2023/06/13	8	10.70	0	0.00	10.65	8	1,241	0.64%
2023/06/06	0	0.00	1	11.40	11.40	-1	1,218	-0.08%
2023/06/05	1.8	10.79	0	0.00	11.35	1.8	1,223	0.15%
2023/06/01	0	0.00	1	11.90	11.90	-1	1,178	-0.08%
2023/05/31	0	0.00	30	12.00	11.90	-30	1,183	-2.53%
2023/05/29	0	0.00	10	12.15	12.05	-10	1,185	-0.84%
2023/05/26	0	12.80	0	0.00	12.15	0	1,198	0.00%
2023/05/24	0	12.35	0	0.00	12.40	0	1,217	0.00%
2023/05/16	0	0.00	1	12.25	12.40	-1	1,306	-0.08%
2023/05/10	0.1	12.20	0	0.00	12.20	0.1	1,442	0.01%
2023/05/08	1	12.70	1	12.45	12.40	0	1,501	0.00%
2023/05/05	15	12.73	5	12.74	12.70	10	1,528	0.65%
2023/04/25	0	0.00	10	10.00	9.88	-10	2,446	-0.41%
2023/04/24	1	9.49	0	0.00	9.51	1	3,131	0.03%
2023/04/20	0	0.00	1	9.55	9.43	-1	3,382	-0.03%
2023/04/17	1	9.50	0	0.00	9.72	1	3,364	0.03%
2023/04/14	0	0.00	1	9.95	9.95	-1	3,349	-0.03%
2023/04/07	43	12.60	0	0.00	12.60	43	3,191	1.35%
2023/04/06	9	14.18	1	14.15	14.00	8	3,185	0.25%
2023/03/27	1	15.05	0	0.00	14.85	1	3,424	0.03%
2023/03/21	0	0.00	3	14.85	14.80	-3	3,475	-0.09%
2023/03/17	0	0.00	1	14.55	14.60	-1	3,519	-0.03%
2023/03/16	5	14.50	0	0.00	14.30	5	3,543	0.14%
2023/03/13	3	14.85	0	0.00	14.90	3	3,665	0.08%
2023/03/10	3	15.25	0	0.00	15.10	3	3,661	0.08%
2023/03/06	0	0.00	1	15.65	15.65	-1	3,675	-0.03%
2023/03/03	0	0.00	5	15.55	15.50	-5	3,666	-0.14%
2023/03/02	1	15.45	8	15.50	15.40	-7	3,685	-0.19%
2023/03/01	0	0.00	10	15.25	15.25	-10	3,699	-0.27%
2023/02/24	3	15.25	0	0.00	15.25	3	3,733	0.08%
2023/02/23	0	0.00	21	15.46	15.40	-21	3,738	-0.56%
2023/02/22	3	15.25	1	15.30	15.30	2	3,756	0.05%
2023/02/21	1	15.50	0	0.00	15.50	1	3,764	0.03%
2023/02/20	2	15.65	3	15.65	15.65	-1	3,796	-0.03%
2023/02/17	21	15.45	1	15.45	15.40	20	3,881	0.52%
2023/02/13	21	15.16	35	15.18	15.20	-14	4,308	-0.32%
2023/02/10	21	16.48	0	0.00	16.10	21	4,354	0.48%
2023/02/09	2	16.43	10	16.43	16.30	-8	4,355	-0.18%
2023/02/08	18	16.71	2	16.85	16.50	16	4,338	0.37%
2023/02/07	0	0.00	0.6	16.50	16.45	-0.6	4,290	-0.01%
2023/02/06	1	16.50	0	0.00	16.50	1	4,271	0.02%
2023/02/03	3	16.40	45	16.44	16.30	-42	4,246	-0.99%
2023/02/02	6	16.97	7	16.76	16.80	-1	4,205	-0.02%
2023/02/01	2	16.78	1	17.00	16.70	1	4,096	0.02%
2023/01/31	45	16.33	4	16.65	17.00	41	3,987	1.03%
2023/01/17	2	16.05	23	16.10	15.90	-21	3,810	-0.55%
2023/01/16	24	16.34	0	0.00	16.25	24	3,739	0.64%
2023/01/13	10	16.66	10	16.57	16.35	0	3,621	0.00%
2023/01/12	21	16.31	15	16.53	16.65	6	3,295	0.18%
2023/01/11	9	15.30	22	15.54	15.70	-13	2,643	-0.49%
2023/01/10	0	0.00	3	14.50	14.30	-3	2,538	-0.12%
2022/12/28	3	14.15	0	0.00	14.10	3	3,609	0.08%
2022/12/26	3	14.50	0	0.00	14.50	3	4,168	0.07%
2022/12/22	3	14.97	0	0.00	15.00	3	4,278	0.07%
2022/12/21	1	14.00	3	14.73	15.00	-2	4,143	-0.05%
2022/12/20	1	13.70	0	0.00	13.65	1	4,060	0.02%
2022/12/16	3	14.15	0	0.00	14.20	3	4,043	0.07%
2022/12/14	0	0.00	4	14.65	14.50	-4	4,022	-0.10%
2022/12/13	6	14.35	15	14.36	14.30	-9	4,006	-0.22%
2022/12/12	5	14.15	2	14.10	14.25	3	3,989	0.08%
2022/12/09	2	14.50	0	0.00	14.50	2	3,944	0.05%
2022/12/08	3	14.50	0	0.00	14.60	3	3,936	0.08%
2022/12/07	18	15.22	0	0.00	14.80	18	3,912	0.46%
2022/12/06	1	15.50	105	15.70	15.55	-104	3,849	-2.70%	大賣/鉅額交易
2022/12/01	2	15.37	2	15.40	15.25	0	3,770	0.00%
2022/11/30	2	15.25	4	15.25	15.25	-2	3,749	-0.05%
2022/11/29	1	14.95	0	0.00	15.15	1	3,738	0.03%
2022/11/28	4	14.85	0	0.00	14.95	4	3,727	0.11%
2022/11/24	4	14.85	4	15.25	15.15	0	3,709	0.00%
2022/11/23	19	15.20	19	15.00	15.00	0	3,683	0.00%
2022/11/22	56	15.55	56	15.55	14.95	0	3,652	0.00%
2022/11/21	4	15.55	0	0.00	15.75	4	3,614	0.11%
2022/11/18	0	0.00	233	15.66	15.65	-233	3,591	-6.49%	大賣/鉅額交易
2022/11/17	0	0.00	34	15.90	15.95	-34	3,572	-0.95%
2022/11/16	47	15.90	197	15.81	15.95	-150	3,553	-4.22%	大賣/鉅額交易
2022/11/15	0	0.00	2	16.10	16.05	-2	3,505	-0.06%
2022/11/14	14	16.06	9	16.12	15.70	5	3,408	0.15%
2022/11/11	13	15.80	30	15.84	15.55	-17	3,343	-0.51%
2022/11/10	40	16.11	17	15.83	16.25	23	3,221	0.71%
2022/11/09	41	15.83	28	16.06	15.55	13	3,116	0.42%
2022/11/08	5	14.98	37	15.21	15.75	-32	2,920	-1.10%
2022/11/07	0	0.00	20	14.46	14.35	-20	2,801	-0.71%
2022/10/27	1	14.50	0	0.00	14.40	1	2,874	0.03%
2022/10/20	1	13.75	1	13.80	14.00	0	2,790	0.00%
2022/10/18	0	0.00	1	14.90	14.55	-1	2,714	-0.04%
2022/10/17	2	14.60	1	14.50	14.45	1	2,614	0.04%
2022/10/14	1	15.15	4	15.41	15.55	-3	2,535	-0.12%
2022/10/13	4	14.71	15	15.04	15.00	-11	2,304	-0.48%
2022/10/11	1	13.85	13	13.70	13.70	-12	2,049	-0.59%
2022/10/07	41	14.99	1	15.30	14.80	40	1,978	2.02%
2022/10/06	33	15.65	13	15.88	15.45	20	1,879	1.06%
2022/10/05	88	16.06	38	15.72	15.30	50	1,686	2.96%
2022/10/04	39.1	15.90	22	16.15	15.80	17.1	1,573	1.09%
2022/10/03	5	16.10	11	15.90	16.05	-6	1,376	-0.44%
2022/09/30	3	14.75	3	15.02	15.05	0	1,012	0.00%
2022/09/28	0	0.00	1	13.15	13.45	-1	885	-0.11%
2022/09/21	1	14.05	1	14.05	14.05	0	895	0.00%
2022/09/16	0	0.00	0.4	14.90	14.65	-0.4	890	-0.04%
2022/09/12	1	15.00	1	15.05	14.95	0	927	0.00%
2022/09/08	1	14.85	0	0.00	15.00	1	929	0.11%
2022/09/07	3	14.45	0	0.00	14.20	3	917	0.33%
2022/09/05	0	0.00	2	14.55	14.55	-2	931	-0.21%
2022/09/02	0	0.00	5	15.15	15.05	-5	933	-0.54%
2022/09/01	3	15.30	0	0.00	15.20	3	941	0.32%
2022/08/31	2.4	15.30	0	0.00	15.35	2.4	954	0.25%
2022/08/30	1	15.10	0	0.00	15.25	1	1,029	0.10%
2022/08/26	1	15.30	0	0.00	15.25	1	1,113	0.09%
2022/08/17	0	0.00	0	15.50	14.95	0	1,113	0.00%
2022/08/12	0	0.00	2	14.55	14.60	-2	1,103	-0.18%
2022/08/10	1	14.60	1	14.40	14.35	0	1,092	0.00%
2022/08/09	4	14.05	5	14.04	14.05	-1	1,071	-0.09%
2022/08/08	154	15.09	0	15.10	15.15	154	998	15.42%	大買/鉅額交易
2022/07/20	0	0.00	10	17.14	17.10	-10	970	-1.03%
2022/07/19	2	17.33	0	17.60	17.10	2	979	0.20%
2022/07/15	3	16.40	0	0.00	16.40	3	950	0.32%
2022/07/12	1	16.10	0	0.00	15.70	1	977	0.10%
2022/07/11	5	16.45	0	0.00	16.50	5	979	0.51%
2022/07/04	20	15.40	0	0.00	15.30	20	975	2.05%
2022/06/30	0	16.25	0	0.00	16.00	0	992	0.00%
2022/06/29	1	17.00	0	0.00	16.80	1	995	0.10%
2022/06/21	31	17.50	1	17.55	17.35	30	1,172	2.56%
2022/06/20	0	0.00	0	18.00	17.00	0	1,245	0.00%
2022/06/16	5	18.90	0	0.00	18.25	5	1,469	0.34%
2022/06/14	1	18.75	0	0.00	18.80	1	1,508	0.07%
2022/06/13	50	19.20	0	0.00	19.30	50	1,532	3.26%
2022/06/10	10	19.75	0	0.00	19.80	10	1,574	0.64%
2022/06/08	91	20.55	5	20.60	20.65	86	1,642	5.23%
2022/06/07	6	20.13	6	20.38	20.55	0	1,630	0.00%
2022/06/02	0	0.00	0	19.60	19.35	0	1,788	0.00%
2022/05/27	0	18.80	0	0.00	18.75	0	2,623	0.00%
2022/05/17	0	0.00	0	18.75	18.80	0	4,136	0.00%
2022/05/16	0	0.00	3	18.30	18.40	-3	4,214	-0.07%
2022/05/12	0	17.65	0	18.50	17.65	0	4,503	0.00%
2022/05/11	0	18.33	0	0.00	18.30	0	4,579	0.00%
2022/05/09	1	18.45	0	0.00	18.15	1	4,977	0.02%
2022/05/06	1	19.15	0	0.00	19.20	1	5,026	0.02%
2022/04/25	0	0.00	21	20.65	20.35	-21	6,323	-0.33%
2022/04/22	6	21.59	0	0.00	21.45	6	6,639	0.09%
2022/04/20	2	22.30	0	0.00	22.20	2	6,999	0.03%
2022/04/19	0	0.00	28	22.45	22.40	-28	7,688	-0.36%
2022/04/18	0	22.35	0	0.00	22.35	0	8,074	0.00%
2022/04/15	11	23.00	0	0.00	22.90	11	9,344	0.12%
2022/04/14	18	23.50	0	0.00	23.30	18	10,805	0.17%
2022/04/13	0.1	23.35	0	0.00	23.45	0.1	11,280	0.00%
2022/04/07	1	23.10	0	0.00	23.10	1	11,539	0.01%
2022/03/31	3	23.80	3	24.15	23.80	0	11,576	0.00%
2022/03/30	15	24.41	15	24.51	24.30	0	11,586	0.00%
2022/03/24	9	25.20	9	25.34	25.10	0	11,795	0.00%
2022/03/23	22	24.90	22	25.06	25.00	0	11,773	0.00%
2022/03/22	5	24.95	19	25.15	24.75	-14	11,709	-0.12%
2022/03/21	1	23.85	1	23.90	23.70	0	11,499	0.00%
2022/03/15	7	23.04	13	23.01	22.80	-6	11,473	-0.05%
2022/03/14	6	23.87	170	23.64	23.85	-164	11,433	-1.43%	大賣/鉅額交易
2022/03/11	8	23.93	8	24.35	23.95	0	11,408	0.00%
2022/03/10	7	24.35	47	24.30	24.35	-40	11,350	-0.35%
2022/03/09	8	23.95	8	23.79	23.95	0	11,294	0.00%
2022/03/08	5	24.59	4	25.34	23.45	1	11,244	0.01%
2022/03/07	0	0.00	26.1	25.56	25.65	-26.1	11,075	-0.24%
2022/03/04	17	26.27	14	26.69	25.70	3	10,957	0.03%
2022/03/03	40	26.57	44	26.90	26.25	-4	10,871	-0.04%
2022/03/02	13	26.28	12	26.73	26.30	1	10,667	0.01%
2022/03/01	3	26.35	2	26.63	26.00	1	10,357	0.01%
2022/02/25	42	25.51	105	26.14	25.85	-63	10,085	-0.62%	大賣/
2022/02/24	40	25.37	55	26.00	25.05	-15	9,758	-0.15%
2022/02/23	23	25.56	14	25.90	25.45	9	9,413	0.10%
2022/02/22	49	25.12	53	25.22	25.10	-4	9,278	-0.04%
2022/02/21	3	25.10	1	25.25	25.15	2	9,130	0.02%
2022/02/18	5	24.68	0	0.00	24.70	5	9,065	0.06%
2022/02/17	9	24.98	7	25.55	25.00	2	9,063	0.02%
2022/02/16	0	0.00	2	25.30	25.35	-2	9,006	-0.02%
2022/02/15	6	25.82	3	25.70	25.40	3	9,033	0.03%
2022/02/14	4	24.85	2	24.95	24.75	2	8,908	0.02%
2022/02/11	1	25.85	10	25.90	25.85	-9	8,905	-0.10%
2022/02/10	37	26.23	65.2	26.45	25.85	-28.2	8,870	-0.32%
2022/02/09	21.3	26.14	32	25.71	25.65	-10.7	8,715	-0.12%
2022/02/08	0	0.00	0	24.40	24.45	0	8,540	0.00%
2022/01/26	1	23.80	1	23.90	23.15	0	8,571	0.00%
2022/01/25	34	23.53	36	23.75	23.45	-2	8,542	-0.02%
2022/01/24	15	23.37	9	23.41	23.40	6	8,389	0.07%
2022/01/21	73	25.29	136	25.57	24.60	-63	8,262	-0.76%	大賣/
2022/01/19	10	25.18	8	25.13	24.70	2	7,819	0.03%
2022/01/18	7	25.35	7	25.11	25.00	0	7,733	0.00%
2022/01/17	27	26.38	28	26.70	25.60	-1	7,592	-0.01%
2022/01/14	48	25.57	46	25.64	26.10	2	7,358	0.03%
2022/01/13	13	25.62	6.1	25.90	26.10	6.9	7,302	0.09%
2022/01/12	151	26.45	165	26.66	26.30	-14	7,095	-0.20%	大買/大賣/
2022/01/11	28	25.60	67.1	25.64	25.50	-39.1	6,514	-0.60%
2022/01/10	275.2	26.60	244	27.20	26.00	31.2	6,571	0.47%	大買/大賣/
2022/01/07	170	25.39	233	26.39	28.20	-63	5,593	-1.13%	大買/大賣/
2022/01/06	5	25.15	103.2	25.60	25.95	-98.2	4,159	-2.36%	大賣/
2022/01/05	16	23.77	19	23.94	23.60	-3	3,719	-0.08%
2022/01/04	2	23.73	3.1	23.43	23.90	-1.1	3,689	-0.03%
2022/01/03	5	22.75	6	22.85	22.75	-1	3,682	-0.03%
2021/12/30	44	23.25	37	23.49	23.05	7	3,726	0.19%
2021/12/29	18	22.98	16	22.97	23.00	2	3,741	0.05%
2021/12/28	15	22.84	3	22.95	22.85	12	3,814	0.31%
2021/12/27	12.2	22.29	3	22.40	22.25	9.2	3,950	0.23%
2021/12/24	13	22.85	0	0.00	22.95	13	4,283	0.30%
2021/12/23	34	23.15	10	23.22	23.30	24	4,552	0.53%
2021/12/22	2	22.40	5	23.10	23.25	-3	4,505	-0.07%
2021/12/20	10	21.55	0	0.00	21.15	10	4,631	0.22%
2021/12/17	1	22.00	0	0.00	21.30	1	4,740	0.02%
2021/12/13	0	0.00	0	21.75	21.75	0	6,401	0.00%
2021/12/03	0	0.00	3	21.65	21.50	-3	9,824	-0.03%
2021/11/30	2	21.95	0	21.90	22.00	2	10,834	0.02%
2021/11/29	4	21.30	5	20.75	21.30	-1	10,887	-0.01%
2021/11/26	6	22.43	0	0.00	22.10	6	10,924	0.05%
2021/11/23	10	22.94	0	0.00	22.50	10	11,188	0.09%
2021/11/22	0	22.65	4	22.50	22.70	-4	11,251	-0.04%
2021/11/19	50	23.06	0	0.00	22.45	50	11,260	0.44%
2021/11/16	0	0.00	2	22.80	22.70	-2	11,315	-0.02%
2021/11/15	2	23.25	0	0.00	23.20	2	11,308	0.02%
2021/11/12	6	22.96	2	24.33	22.80	4	11,313	0.04%
2021/11/11	3	23.85	6	23.63	23.50	-3	11,226	-0.03%
2021/11/10	117	24.38	114	23.92	24.40	3	11,181	0.03%	大買/大賣/
2021/11/09	45	23.68	41	23.53	23.70	4	11,139	0.04%
2021/11/08	21	23.26	33	23.44	23.25	-12	11,135	-0.11%
2021/11/05	135	23.05	86	22.91	23.15	49	11,155	0.44%	大買/
2021/11/04	146	23.32	141	23.42	23.40	5	11,166	0.04%	大買/大賣/
2021/11/03	109	22.70	111	22.80	22.70	-2	11,207	-0.02%	大買/大賣/
2021/11/02	6	22.49	13	22.02	22.05	-7	11,185	-0.06%
2021/11/01	60	22.80	61	23.13	22.80	-1	11,255	-0.01%
2021/10/29	0	0.00	15	22.69	22.90	-15	11,279	-0.13%
2021/10/28	43	22.73	38	22.68	22.70	5	11,308	0.04%
2021/10/27	0	23.05	0	0.00	23.15	0	11,442	0.00%
2021/10/26	0	0.00	6	23.69	23.05	-6	11,708	-0.05%
2021/10/25	46	23.94	48	23.71	23.95	-2	11,743	-0.02%
2021/10/22	250	23.69	241	23.95	23.60	9	11,835	0.08%	大買/大賣/
2021/10/20	4	24.36	1	24.35	24.40	3	11,903	0.03%
2021/10/19	38	24.51	55	24.31	24.55	-17	11,945	-0.14%
2021/10/18	46	25.83	22	26.09	24.80	24	12,058	0.20%
2021/10/15	23	24.08	111	24.43	24.65	-88	11,803	-0.75%	大賣/
2021/10/14	45	22.72	47	22.48	22.45	-2	11,773	-0.02%
2021/10/13	65	22.34	3	22.35	22.35	62	12,161	0.51%
2021/10/12	28	22.86	15	22.55	22.40	13	12,518	0.10%
2021/10/08	67	22.46	67	22.79	22.40	0	12,723	0.00%
2021/10/07	50	23.07	50	23.15	23.00	0	12,831	0.00%
2021/10/06	68	22.45	36	22.58	22.65	32	13,026	0.25%
2021/10/05	2	23.00	2	23.40	23.40	0	13,244	0.00%
2021/10/04	10	22.71	10	23.84	22.75	0	13,553	0.00%
2021/10/01	177	24.75	7	24.32	24.25	170	13,544	1.26%	大買/鉅額交易
2021/09/30	11	25.72	107	27.24	26.90	-96	13,217	-0.73%	大賣/
2021/09/29	3	25.63	10	25.49	25.00	-7	12,941	-0.05%
2021/09/28	30	26.73	24	26.66	26.25	6	12,924	0.05%
2021/09/27	27	26.96	95	26.90	26.20	-68	12,796	-0.53%
2021/09/23	6	25.40	0	0.00	25.05	6	12,532	0.05%
2021/09/22	31	25.00	2	25.90	24.80	29	12,358	0.23%
2021/09/17	271	26.97	195	26.66	26.85	76	12,143	0.63%	大買/大賣/
2021/09/16	180	27.37	156	27.83	27.30	24	11,716	0.21%	大買/大賣/
2021/09/15	607	27.67	530	27.92	27.00	77	10,842	0.71%	大買/大賣/
2021/09/14	140	27.63	222.2	27.86	28.50	-82.2	9,358	-0.88%	大買/大賣/
2021/09/13	45	25.50	142	25.61	25.95	-97	8,331	-1.16%	大賣/
2021/09/10	17	23.86	20	23.71	23.60	-3	7,907	-0.04%
2021/09/09	5.2	23.00	0	0.00	23.00	5.2	7,763	0.07%
2021/09/08	152	23.80	13	23.40	22.95	139	7,681	1.81%	大買/鉅額交易
2021/09/07	59	24.75	127.1	25.08	25.50	-68.1	7,383	-0.92%	大賣/
2021/09/06	0	0.00	26.5	24.37	23.45	-26.5	6,807	-0.39%
2021/09/03	41.6	25.04	61	24.35	23.50	-19.4	6,665	-0.29%
2021/09/02	0	0.00	8	23.54	23.70	-8	6,339	-0.13%
2021/09/01	16	24.08	2	23.88	23.50	14	6,268	0.22%
2021/08/31	98	23.61	97	23.76	23.45	1	6,182	0.02%
2021/08/30	14	22.98	53	23.13	23.35	-39	5,959	-0.65%
2021/08/27	0	0.00	1	21.90	21.80	-1	5,856	-0.02%
2021/08/26	1	22.50	28	21.60	21.90	-27	5,844	-0.46%
2021/08/24	0	0.00	2	21.70	21.05	-2	5,755	-0.03%
2021/08/23	3	20.20	15	21.34	21.20	-12	5,760	-0.21%
2021/08/20	1	19.00	0	0.00	19.60	1	5,751	0.02%
2021/08/19	2	19.93	0	0.00	19.00	2	5,723	0.03%
2021/08/17	25	20.16	25	19.76	19.65	0	5,664	0.00%
2021/08/16	29	20.24	29	20.30	20.05	0	5,659	0.00%
2021/08/13	35	21.35	35	20.61	20.70	0	5,628	0.00%
2021/08/12	116	21.17	96	21.26	21.30	20	5,582	0.36%	大買/
2021/08/11	35	20.64	16	20.37	20.25	19	5,542	0.34%
2021/08/10	35	21.74	36	21.19	21.05	-1	5,478	-0.02%
2021/08/09	60	21.29	4	21.20	21.00	56	5,453	1.03%
2021/08/06	40	23.10	41	22.55	22.50	-1	5,340	-0.02%
2021/08/05	43	23.05	0.2	23.30	22.60	42.8	5,314	0.81%
2021/08/04	0	0.00	4	24.03	23.60	-4	5,212	-0.08%
2021/08/03	12	23.95	14	24.22	23.95	-2	5,179	-0.04%
2021/08/02	117	24.24	90	24.12	24.40	27	5,155	0.52%	大買/
2021/07/30	157	23.75	240	24.56	24.85	-83	4,996	-1.66%	大買/大賣/
2021/07/29	0	0.00	20	22.65	22.85	-20	4,698	-0.43%
2021/07/28	40	22.15	50	22.15	21.85	-10	4,632	-0.22%
2021/07/27	110	24.05	117	23.06	22.90	-7	4,522	-0.15%	大買/大賣/
2021/07/26	91	23.60	142	23.71	23.75	-51	4,408	-1.16%	大賣/
2021/07/23	81	23.94	133	23.45	23.25	-52	4,325	-1.20%	大賣/
2021/07/22	124	23.99	136	23.79	23.80	-12	4,244	-0.28%	大買/大賣/
2021/07/21	140	23.99	138	23.55	23.50	2	4,038	0.05%	大買/大賣/
2021/07/20	75.2	22.99	6	23.23	23.00	69.2	3,881	1.78%
2021/07/19	61	22.87	45	23.35	24.25	16	3,655	0.44%
2021/07/16	58	22.04	74	22.79	22.05	-16	3,321	-0.48%
2021/07/15	19	20.28	17.1	20.56	21.10	1.9	2,978	0.06%
2021/07/14	13.1	20.60	21	20.60	20.60	-7.9	2,856	-0.28%
2021/07/13	50	19.47	222.2	19.01	18.75	-172.2	2,695	-6.39%	大賣/鉅額交易
2021/07/12	38.1	20.66	147	20.45	20.75	-108.9	2,577	-4.23%	大賣/鉅額交易
2021/07/09	21.1	18.19	29	18.71	18.90	-7.9	2,304	-0.34%
2021/07/08	0	0.00	2	17.20	17.20	-2	1,899	-0.11%
2021/07/07	7	15.84	1	15.65	15.65	6	1,753	0.34%
2021/07/06	9	15.52	0	0.00	15.60	9	1,737	0.52%
2021/07/05	12	15.88	0	0.00	15.65	12	1,719	0.70%
2021/06/30	3	14.97	0	0.00	15.35	3	1,645	0.18%
2021/06/29	1	15.00	0	0.00	14.95	1	1,623	0.06%
2021/06/28	0	0.00	5	14.65	14.95	-5	1,596	-0.31%
2021/06/24	1	14.30	0	0.00	14.50	1	1,558	0.06%
2021/06/22	0	0.00	4	14.15	14.05	-4	1,542	-0.26%
2021/06/18	4	14.78	0	0.00	14.75	4	1,532	0.26%
2021/06/17	3	14.60	0	0.00	14.60	3	1,507	0.20%
2021/06/11	0	0.00	1	14.10	14.10	-1	1,490	-0.07%
2021/06/09	0	0.00	7	13.80	13.90	-7	1,484	-0.47%
2021/06/07	1	13.90	0	0.00	13.85	1	1,471	0.07%
2021/06/02	10	14.85	10	14.70	14.70	0	1,442	0.00%
2021/06/01	0.4	14.95	0	0.00	14.85	0.4	1,430	0.03%
2021/05/31	0	0.00	1	14.90	14.80	-1	1,420	-0.07%
2021/05/28	2	14.13	2	14.23	14.35	0	1,379	0.00%
2021/05/25	0	0.00	2	14.30	14.30	-2	1,337	-0.15%
2021/05/24	0	0.00	0.1	14.10	14.20	-0.1	1,326	-0.01%
2021/05/17	0	0.00	2	12.85	12.75	-2	1,274	-0.16%
2021/05/13	20	13.95	1	13.60	14.25	19	1,227	1.55%
2021/05/12	40	15.73	9	15.28	14.95	31	1,197	2.59%
2021/05/11	4	16.99	0	0.00	16.60	4	1,168	0.34%
2021/05/10	2	17.85	0	0.00	18.00	2	1,131	0.18%
2021/05/07	14	16.58	0	0.00	17.15	14	1,090	1.28%
2021/05/06	4	17.50	0	0.00	16.70	4	1,067	0.37%
2021/05/05	5	17.90	5	18.40	17.45	0	1,050	0.00%
2021/05/04	3	17.10	0	0.00	17.70	3	1,034	0.29%
2021/05/03	6	18.83	0	0.00	18.10	6	1,003	0.60%
2021/04/29	25	18.36	0	0.00	18.15	25	972	2.57%
2021/04/27	10	18.85	1	18.90	18.85	9	927	0.97%
2021/04/23	0	0.00	2	18.40	18.40	-2	857	-0.23%
2021/04/22	5	20.53	6	20.59	19.15	-1	810	-0.12%
2021/04/20	8	19.99	2.1	20.26	20.55	5.9	654	0.90%
2021/04/16	2	17.00	0	0.00	17.80	2	443	0.45%
2021/04/12	2	15.25	0	0.00	15.20	2	251	0.80%
2021/03/30	5	14.05	0	0.00	14.20	5	241	2.07%
2021/03/15	0	0.00	2	13.90	13.90	-2	327	-0.61%
2021/03/09	2	13.80	0	0.00	14.05	2	334	0.60%
2021/03/08	0.7	14.30	0	0.00	14.30	0.7	334	0.22%
2021/03/04	0	0.00	2	14.70	14.65	-2	347	-0.58%
2021/01/07	2	14.85	0	14.75	14.85	2	318	0.63%
2021/01/05	0	0.00	1	15.05	15.10	-1	311	-0.32%
2021/01/04	0	0.00	1	15.10	15.10	-1	314	-0.32%
2020/12/24	1	15.55	0	0.00	15.20	1	366	0.27%
2020/12/22	3	16.30	5	15.75	15.70	-2	376	-0.53%
2020/12/21	2	16.28	0	0.00	16.20	2	476	0.42%
2020/11/30	0	0.00	20	15.75	15.85	-20	417	-4.79%
2020/11/26	0	0.00	20	15.11	15.25	-20	404	-4.94%
2020/11/20	1	14.65	1	14.85	14.70	0	399	0.00%
2020/11/16	5	14.80	0	0.00	14.90	5	402	1.24%
2020/11/09	1	15.00	0	0.00	15.00	1	404	0.25%
2020/11/05	2	15.00	0	0.00	15.00	2	406	0.49%
2020/11/04	10	14.75	3	14.80	14.80	7	407	1.72%
2020/10/28	0	0.00	5	14.70	14.65	-5	409	-1.22%
2020/10/12	0	0.00	27	15.52	15.40	-27	421	-6.41%
2020/10/08	1	16.00	0	0.00	15.70	1	425	0.23%
2020/10/06	10	16.51	0	0.00	16.45	10	425	2.35%
2020/10/05	27	16.69	2	16.70	16.60	25	443	5.64%
2020/09/30	2	16.88	3	16.53	16.45	-1	453	-0.22%
2020/09/28	10	16.05	0	0.00	15.50	10	409	2.44%
2020/09/25	5	16.40	1	15.50	15.25	4	393	1.02%
2020/09/24	47	16.83	20	16.67	16.55	27	365	7.39%
2020/09/04	0	0.00	7	14.50	14.75	-7	221	-3.15%
2020/09/02	0	0.00	0	14.50	14.65	0	222	0.00%
2020/08/03	10	14.75	1	14.75	14.75	9	215	4.17%
2020/07/23	0	0.00	4	15.70	15.60	-4	233	-1.71%
2020/07/22	2	15.40	0	0.00	15.45	2	225	0.89%
2020/07/17	2	15.60	0	0.00	15.60	2	223	0.90%
2020/07/15	5	15.25	5	16.05	15.70	0	215	0.00%
2020/07/14	2	15.70	2	15.35	15.45	0	207	0.00%
2020/07/13	6	14.86	0	0.00	14.70	6	200	2.99%
2020/07/10	8	15.35	17	15.76	15.20	-9	197	-4.56%
2020/07/09	10	14.43	2.3	14.91	15.00	7.7	172	4.46%
2020/06/29	0	0.00	0.3	13.80	13.80	-0.3	165	-0.17%
2020/06/10	5	13.95	0	0.00	13.95	5	214	2.33%
2020/06/09	1	13.95	0	0.00	13.95	1	226	0.44%
2020/06/02	0	0.00	0.3	13.70	13.70	-0.3	235	-0.13%
2020/05/20	1	13.75	0	0.00	13.60	1	245	0.41%
2020/05/18	1	13.90	0	0.00	13.85	1	244	0.41%
2020/05/14	1	14.65	0	0.00	14.50	1	242	0.41%
2020/05/13	0	0.00	1	14.85	14.90	-1	243	-0.41%
2020/05/12	2	14.40	0	0.00	14.75	2	243	0.82%
2020/05/06	0	0.00	1	14.05	14.20	-1	239	-0.42%
2020/04/17	0	0.00	2	12.23	12.35	-2	243	-0.82%
2020/04/10	4	11.51	0	0.00	11.70	4	241	1.66%
2020/04/07	0	0.00	3	10.75	10.75	-3	238	-1.26%
2020/04/01	0	0.00	1	10.85	10.85	-1	239	-0.42%
2020/03/23	2	9.90	1	10.50	10.50	1	392	0.25%
2020/03/20	0	0.00	5	10.55	10.65	-5	388	-1.29%
2020/03/19	0	0.00	1	10.35	10.35	-1	389	-0.26%
2020/03/18	1	10.05	1	10.50	10.35	0	379	0.00%
2020/03/17	3	9.99	2	10.35	10.50	1	374	0.27%
2020/03/16	2	11.73	0	0.00	11.10	2	365	0.55%
2020/03/12	6	12.38	7	12.06	11.95	-1	383	-0.26%
2020/03/11	0	0.00	1	12.95	12.95	-1	380	-0.26%
2020/03/02	1	13.50	0	0.00	13.80	1	369	0.27%
2020/02/27	3	14.18	0	0.00	14.15	3	366	0.82%
2020/02/25	8	14.55	8	14.50	14.60	0	363	0.00%
2020/02/24	16	15.20	17	14.97	15.10	-1	360	-0.28%
2020/02/21	0	0.00	1	14.05	14.10	-1	362	-0.28%
2020/02/20	1	13.95	3	14.03	14.00	-2	361	-0.55%
2020/02/14	1	13.85	1	14.05	13.85	0	364	0.00%
2020/02/12	2	13.95	2	14.05	14.00	0	361	0.00%
2020/02/11	5	13.85	5	13.90	14.05	0	358	0.00%
2020/02/07	2	14.00	1	14.20	14.05	1	356	0.28%
2020/02/06	2	14.10	2.1	14.16	14.20	-0.1	357	-0.02%
2020/02/05	10	13.80	0	0.00	13.80	10	356	2.81%
2020/02/04	10	13.95	0	0.00	13.95	10	359	2.78%
2020/02/03	1	13.40	0	0.00	13.85	1	358	0.28%
2020/01/31	2	14.40	2	14.55	14.55	0	354	0.00%
2020/01/17	7	16.24	0	0.00	16.15	7	341	2.05%
2020/01/15	10	16.00	10	16.15	16.15	0	339	0.00%
2020/01/14	21	16.10	20	16.05	16.05	1	336	0.30%
2020/01/13	10	16.10	11	16.11	16.10	-1	334	-0.30%
2020/01/10	42	15.95	20	16.00	16.00	22	332	6.63%
2020/01/09	0	0.00	1	16.05	15.95	-1	332	-0.30%
2020/01/02	1	16.75	1	17.05	16.75	0	327	0.00%
2019/12/31	11.1	16.94	13	16.92	16.85	-1.9	325	-0.59%
2019/12/30	1.7	16.82	0	0.00	16.95	1.7	321	0.52%
2019/12/27	0.3	16.90	1	17.00	16.90	-0.7	319	-0.23%
2019/12/26	2	16.90	0	0.00	16.85	2	320	0.63%
2019/12/25	1	17.20	7	17.15	17.05	-6	315	-1.90%
2019/12/24	29	16.80	29	17.58	17.75	0	304	0.00%
2019/12/23	42	16.45	18	16.20	16.20	24	272	8.82%
2019/12/20	30	16.45	31	16.45	16.45	-1	267	-0.37%
2019/12/19	18	17.10	11	17.57	16.70	7	259	2.69%
2019/12/18	0	0.00	2	16.18	16.70	-2	204	-0.98%
2019/12/12	2	15.60	0	0.00	15.50	2	197	1.01%
2019/12/10	1	15.75	1	16.30	16.10	0	189	0.00%
2019/12/09	1	15.60	4	15.78	15.85	-3	179	-1.67%
2019/12/06	0	0.00	1	14.40	14.45	-1	173	-0.58%
2019/12/05	1	14.25	1	14.40	14.35	0	214	0.00%
2019/12/04	2	14.25	2	14.35	14.35	0	215	0.00%
2019/12/03	7	14.31	1	14.40	14.40	6	217	2.76%
2019/11/14	1	14.05	0	0.00	14.15	1	211	0.47%
2019/11/04	15	14.95	15	14.80	14.80	0	235	0.00%
2019/10/17	8	15.36	0	0.00	15.40	8	241	3.32%
2019/10/15	11	16.04	0	0.00	15.75	11	239	4.59%
2019/10/07	0	0.00	0.5	16.50	16.65	-0.5	236	-0.23%
2019/10/03	0	0.00	1	16.50	16.45	-1	239	-0.42%
2019/09/27	0	0.00	3	15.95	16.05	-3	238	-1.26%
2019/09/24	2	16.20	1	16.55	16.50	1	238	0.42%
2019/09/23	0	0.00	1	16.55	16.50	-1	236	-0.43%
2019/09/20	1	16.35	0	0.00	16.40	1	235	0.42%
2019/09/19	8	17.15	10	16.81	16.60	-2	232	-0.86%
2019/09/10	2	15.65	1	15.75	16.05	1	184	0.54%
2019/09/09	1	15.50	12	16.07	16.20	-11	171	-6.41%
2019/09/05	0	0.00	1	14.45	14.55	-1	129	-0.77%
2019/09/04	2	14.53	3	14.53	14.65	-1	127	-0.79%
2019/08/30	1	13.55	1	13.75	13.70	0	124	0.00%
2019/08/16	4	13.45	0	0.00	13.75	4	128	3.12%
2019/08/15	0	0.00	4	13.65	13.70	-4	124	-3.22%
2019/08/14	0	0.00	12	12.00	12.50	-12	115	-10.38%
2019/07/26	10	14.55	1	14.50	14.55	9	104	8.63%
2019/07/12	1	15.20	0	0.00	15.15	1	107	0.93%
2019/07/11	1	15.20	0	0.00	15.20	1	110	0.91%
2019/07/05	0	0.00	10	15.19	15.30	-10	113	-8.84%
2019/07/01	2	15.25	0	0.00	15.20	2	135	1.48%
2019/06/27	1	15.35	0	0.00	15.40	1	145	0.69%
2019/06/21	0	0.00	1	15.50	15.50	-1	150	-0.67%
2019/06/19	1	15.40	0	0.00	15.50	1	162	0.62%
2019/06/05	1	15.55	0	0.00	15.65	1	209	0.48%
2019/06/03	0	0.00	1	15.65	15.70	-1	225	-0.44%
2019/05/30	1	15.20	1	15.35	15.35	0	226	0.00%
2019/05/29	2	15.30	0	0.00	15.45	2	226	0.88%
2019/05/24	0	0.00	1	15.40	15.40	-1	235	-0.42%
2019/05/23	1	15.30	0	0.00	15.25	1	237	0.42%
2019/05/14	12	15.82	2	15.90	15.90	10	247	4.04%
2019/05/08	1	16.00	3	16.00	16.20	-2	251	-0.79%
2019/05/06	0	0.00	10	16.08	16.20	-10	257	-3.88%
2019/04/25	1	16.85	0	0.00	16.70	1	253	0.39%
2019/04/24	0	0.00	1	17.00	16.85	-1	253	-0.39%
2019/04/17	0	0.00	1	16.95	17.00	-1	256	-0.39%
2019/04/16	1	16.85	0	0.00	16.90	1	255	0.39%
2019/04/15	2	17.00	1	17.25	17.15	1	253	0.39%
2019/04/12	1	17.10	0	0.00	17.15	1	253	0.39%
2019/04/09	0	0.00	3	17.75	17.45	-3	252	-1.19%
2019/04/08	0	0.00	5	17.75	17.75	-5	254	-1.97%
2019/04/03	0	0.00	32	17.81	17.75	-32	267	-11.98%
2019/04/02	3	17.35	0	0.00	17.15	3	252	1.19%
2019/04/01	0	0.00	2	16.75	16.80	-2	245	-0.81%
2019/03/29	3	16.58	1	16.70	16.75	2	243	0.82%
2019/03/28	1	16.60	2	16.73	16.70	-1	241	-0.41%
2019/03/27	3	16.73	0	0.00	16.75	3	246	1.22%
2019/03/26	1	16.55	2	16.70	16.70	-1	247	-0.40%
2019/03/22	2	16.58	0	0.00	16.60	2	242	0.83%
2019/03/21	4	16.65	0	0.00	16.70	4	235	1.70%
2019/03/19	2	16.63	1	16.85	16.85	1	254	0.39%
2019/03/18	4	16.66	1	16.85	16.85	3	255	1.17%
2019/03/15	5	16.78	0	0.00	16.85	5	263	1.90%
2019/03/13	19	18.31	0	0.00	17.55	19	287	6.62%
2019/03/11	3	17.12	0	0.00	17.30	3	270	1.11%
2019/03/07	1	17.05	3	17.33	17.05	-2	269	-0.74%
2019/03/04	5	16.70	0	0.00	16.65	5	261	1.91%
2019/02/22	0	0.00	10	16.75	16.80	-10	252	-3.96%
2019/01/30	1	17.00	2	17.48	17.25	-1	252	-0.40%
2019/01/23	2	17.28	2	17.55	17.30	0	249	0.00%
2019/01/22	2	17.33	0	0.00	17.30	2	260	0.77%
2019/01/18	1	17.45	1	17.60	17.60	0	275	0.00%
2019/01/03	1	17.80	0	0.00	17.95	1	323	0.31%
2018/12/26	0	0.00	1	18.05	18.30	-1	331	-0.30%
2018/12/11	0	0.00	1	18.50	18.20	-1	342	-0.29%
2018/12/10	2	18.43	1	18.10	18.20	1	342	0.29%
2018/12/07	0	0.00	1	18.95	18.70	-1	337	-0.30%
2018/12/06	5	17.85	2	17.60	17.45	3	323	0.93%
2018/11/22	1	16.50	1	16.75	16.50	0	404	0.00%
2018/11/15	2	16.35	0	0.00	16.40	2	417	0.48%
2018/11/14	0	0.00	3	16.58	16.65	-3	420	-0.71%
2018/11/13	1	15.65	1	16.00	16.05	0	423	0.00%
2018/11/12	1	15.95	0	0.00	16.05	1	425	0.24%
2018/11/01	3	15.60	4	15.78	15.80	-1	523	-0.19%
2018/10/31	10	15.50	0	0.00	15.40	10	528	1.89%
2018/10/29	1	15.65	38	15.36	15.35	-37	603	-6.13%
2018/10/26	1	16.30	0	0.00	16.50	1	599	0.17%
2018/10/23	0	0.00	10	17.10	17.20	-10	616	-1.62%
2018/10/12	40	17.27	0	0.00	17.35	40	661	6.05%
2018/10/11	12	17.13	5	17.10	17.15	7	671	1.04%
2018/10/09	15	19.10	0	0.00	18.95	15	664	2.26%
2018/10/08	6	19.63	5	19.43	19.15	1	713	0.14%
2018/10/05	2	19.08	1	19.40	18.95	1	743	0.13%
2018/10/04	1	19.35	1	19.60	19.30	0	794	0.00%
2018/10/03	5	19.64	0	0.00	19.40	5	884	0.57%
2018/10/02	1	19.85	1	19.95	19.80	0	998	0.00%
2018/10/01	0	0.00	5	19.73	19.90	-5	1,036	-0.48%
2018/09/25	3	19.20	0	0.00	19.10	3	1,161	0.26%
2018/09/20	1	19.75	3	19.98	19.55	-2	1,199	-0.17%
2018/09/19	0	0.00	1	19.95	19.75	-1	1,252	-0.08%
2018/09/18	2	19.75	2	20.28	19.75	0	1,318	0.00%
2018/09/13	0	0.00	1	19.25	19.20	-1	1,442	-0.07%
2018/09/12	9	19.15	3	19.25	19.00	6	1,510	0.40%
2018/09/11	32	20.21	0	0.00	19.70	32	1,564	2.05%
2018/09/07	0	0.00	2	22.93	22.55	-2	1,637	-0.12%
2018/08/29	0	0.00	4	22.60	22.60	-4	3,010	-0.13%
2018/08/28	5	22.55	0	0.00	22.65	5	3,060	0.16%
2018/08/17	0	0.00	1	22.35	22.45	-1	3,213	-0.03%
2018/08/16	0	0.00	0	22.05	22.15	0	3,225	0.00%
2018/08/14	4	22.00	0	0.00	21.85	4	3,216	0.12%
2018/08/10	35	23.96	0	0.00	23.25	35	3,196	1.10%
2018/08/09	10	23.57	2	23.05	22.85	8	3,164	0.25%
2018/08/08	5.2	23.86	0	0.00	23.75	5.2	3,150	0.17%
2018/08/07	1	23.85	0	0.00	23.80	1	3,148	0.03%
2018/08/06	1	24.75	0	0.00	23.50	1	3,150	0.03%
2018/08/03	0	0.00	3	24.10	24.20	-3	3,106	-0.10%
2018/08/01	2	23.00	0	0.00	23.50	2	3,075	0.07%
2018/07/30	3	23.75	0	0.00	22.85	3	3,086	0.10%
2018/07/20	0	0.00	0	23.80	23.95	0	3,080	0.00%
2018/07/18	0	0.00	2	23.70	23.65	-2	3,068	-0.07%
2018/07/17	0	0.00	3	23.73	23.40	-3	3,055	-0.10%
2018/07/16	1	24.50	15	24.25	24.00	-14	3,035	-0.46%
2018/07/13	5	25.54	0	0.00	25.50	5	2,987	0.17%
2018/07/12	1	25.70	2	25.55	25.45	-1	2,956	-0.04%
2018/07/11	20	25.23	0	0.00	25.05	20	2,905	0.69%
2018/07/10	4	26.20	1	26.60	26.10	3	2,815	0.11%
2018/07/09	10	24.23	60	24.10	24.85	-50	2,708	-1.85%
2018/07/05	0	0.00	1	24.35	23.00	-1	2,658	-0.04%
2018/07/04	2	23.80	3	24.00	24.00	-1	2,629	-0.04%
2018/07/03	1	24.35	10	24.55	23.80	-9	2,615	-0.34%
2018/06/27	2	26.33	0	0.00	24.50	2	2,494	0.08%
2018/06/26	3	26.82	2	26.65	26.35	1	2,427	0.04%
2018/06/25	0	0.00	16	26.94	26.80	-16	2,379	-0.67%
2018/06/22	4	27.44	5	27.45	27.00	-1	2,350	-0.04%
2018/06/21	0	0.00	2	27.65	28.40	-2	2,301	-0.09%
2018/06/20	1	26.85	1	28.35	27.00	0	2,235	0.00%
2018/06/19	1	28.20	0.2	28.05	28.15	0.8	2,170	0.04%
2018/06/15	1	28.70	10	28.38	28.40	-9	2,135	-0.42%
2018/06/14	9	29.74	4.1	29.71	29.80	4.9	2,049	0.24%
2018/06/13	19	31.16	5	30.76	29.85	14	1,950	0.72%
2018/06/12	12	29.31	4	28.98	28.65	8	1,707	0.47%
2018/06/11	24	27.57	2	29.30	29.90	22	1,540	1.43%
2018/06/08	31	27.36	44	27.39	27.20	-13	1,316	-0.99%
2018/06/07	79	28.10	5	28.35	27.75	74	1,196	6.18%
2018/06/06	1	26.40	14	25.91	26.40	-13	871	-1.49%
2018/06/05	10	23.10	13	24.78	24.00	-3	664	-0.45%
2018/06/04	28	23.33	0	0.00	23.20	28	613	4.57%
2018/06/01	3	23.30	2	23.78	23.80	1	576	0.17%
2018/05/14	1	21.00	0	0.00	20.85	1	465	0.22%
2018/05/10	0	0.00	3	22.67	21.85	-3	470	-0.64%
2018/05/04	0	0.00	15	21.25	21.25	-15	484	-3.10%
2018/04/30	0	0.00	0.4	19.45	19.60	-0.4	453	-0.09%
2018/04/20	1	21.10	0	0.00	21.20	1	470	0.21%
2018/04/19	0	0.00	1	21.40	21.40	-1	487	-0.21%
2018/04/17	1	21.00	0	0.00	20.90	1	579	0.17%
2018/04/12	0	0.00	1	22.85	22.00	-1	591	-0.17%
2018/04/03	1	21.60	0	0.00	21.50	1	566	0.18%
2018/04/02	0	21.65	0	0.00	21.75	0	569	0.00%
2018/03/27	0	0.00	3	22.60	22.90	-3	596	-0.50%
2018/03/23	15	22.00	0	0.00	22.30	15	608	2.46%
2018/03/19	0	0.00	1	24.10	24.00	-1	616	-0.16%
2018/03/05	4	23.20	0	0.00	22.75	4	736	0.54%
2018/03/01	1	22.75	0	0.00	22.80	1	784	0.13%
2018/02/27	1	23.35	5	23.88	23.25	-4	831	-0.48%
2018/02/26	1	23.65	1	24.40	23.85	0	876	0.00%
2018/02/07	10	23.40	0	0.00	22.90	10	1,141	0.88%
2018/02/06	0	0.00	10	23.00	22.50	-10	1,154	-0.87%
2018/02/05	1	23.90	0	0.00	24.15	1	1,148	0.09%
2018/01/31	0	0.00	1	24.60	24.60	-1	1,202	-0.08%
2018/01/30	2	25.40	0	0.00	25.40	2	1,203	0.17%
2018/01/24	1	24.05	0	0.00	24.85	1	1,173	0.09%
2018/01/16	0	0.00	1	25.85	26.00	-1	1,181	-0.08%
2018/01/15	1	25.20	0	0.00	25.40	1	1,170	0.09%
2018/01/11	0	0.00	10	26.15	26.15	-10	1,094	-0.91%
2018/01/09	0	0.00	2	24.50	24.15	-2	1,058	-0.19%
2018/01/08	2	23.15	0	0.00	22.90	2	1,046	0.19%
2018/01/04	1	23.05	0	0.00	22.35	1	1,049	0.10%
2018/01/02	1	23.35	1	23.60	23.45	0	1,038	0.00%