太景*-KY (4157)-永豐金-市政券商分點個股進出

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－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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
2024/05/31	5	15.29	0	0.00	15.20	5	2,616	0.19%
2024/05/30	5.1	15.29	6	15.20	15.35	-0.9	2,621	-0.03%
2024/05/29	0	0.00	4.3	15.09	15.10	-4.3	2,617	-0.17%
2024/05/28	1.2	15.02	0.2	15.25	15.05	1.1	2,616	0.04%
2024/05/24	3.1	15.00	0	0.00	15.05	3.1	2,617	0.12%
2024/05/23	20	15.23	0	0.00	15.20	20	2,616	0.76%
2024/05/22	0.1	15.60	0	0.00	15.50	0.1	2,617	0.00%
2024/05/21	11	15.56	6	15.70	15.60	5	2,619	0.19%
2024/05/20	13	15.60	0	0.00	15.65	13	2,606	0.50%
2024/05/17	11	15.46	1	15.80	15.55	10	2,580	0.39%
2024/05/16	0.2	15.20	0	0.00	15.10	0.2	2,557	0.01%
2024/05/15	0.2	15.12	0	0.00	15.05	0.2	2,574	0.01%
2024/05/14	0	0.00	10	15.05	15.00	-10	2,575	-0.39%
2024/05/09	10	15.40	0	0.00	15.35	10	2,540	0.39%
2024/05/08	5	15.00	0	0.00	14.95	5	2,495	0.20%
2024/05/07	0	14.95	0	0.00	14.85	0	2,493	0.00%
2024/05/06	0.1	15.20	4	15.05	14.95	-3.9	2,476	-0.16%
2024/05/03	1	15.05	1	15.15	15.00	0	2,478	0.00%
2024/05/02	0	0.00	1	15.25	15.15	-1	2,447	-0.04%
2024/04/30	2	15.65	0	0.00	15.35	2	2,429	0.08%
2024/04/25	1	15.50	1	15.50	15.50	0	2,345	0.00%
2024/04/24	1	15.35	1.8	15.54	15.45	-0.8	2,326	-0.03%
2024/04/23	1	15.60	0	0.00	15.50	1	2,295	0.04%
2024/04/22	81.2	16.30	107	16.26	15.60	-25.8	2,247	-1.15%	大賣/
2024/04/19	72	16.63	263	17.25	16.45	-191	2,041	-9.36%	大賣/鉅額交易
2024/04/18	1	15.75	52	15.75	15.75	-51	1,621	-3.15%
2024/04/17	2	14.45	0	0.00	14.35	2	1,451	0.14%
2024/04/16	50	14.45	0	0.00	14.25	50	1,449	3.45%
2024/04/15	0.2	14.90	1	14.65	14.65	-0.8	1,418	-0.06%
2024/04/11	8	15.01	0	0.00	14.90	8	1,438	0.56%
2024/04/09	0	0.00	6	15.20	15.20	-6	1,433	-0.42%
2024/04/08	0	0.00	22	15.23	15.30	-22	1,431	-1.54%
2024/04/03	6	15.34	180	15.15	15.05	-174	1,436	-12.12%	大賣/鉅額交易
2024/04/02	2	15.70	6	15.60	15.65	-4	1,415	-0.28%
2024/04/01	1	15.60	0.2	15.60	15.70	0.8	1,403	0.06%
2024/03/29	5	15.50	0	0.00	15.45	5	1,365	0.37%
2024/03/28	5	15.45	0	0.00	15.45	5	1,349	0.37%
2024/03/27	0	0.00	2	15.65	15.45	-2	1,324	-0.15%
2024/03/26	0	0.00	1	15.40	15.35	-1	1,298	-0.08%
2024/03/25	31	14.95	23	15.05	15.40	8	1,273	0.63%
2024/03/21	3	14.60	0	0.00	14.70	3	1,244	0.24%
2024/03/20	7	14.41	0	0.00	14.35	7	1,238	0.57%
2024/03/14	22	14.75	0	0.00	14.60	22	1,253	1.75%
2024/03/13	20	14.55	6	14.51	14.50	14	1,259	1.11%
2024/03/12	2	15.03	0	0.00	14.90	2	1,267	0.16%
2024/03/11	0	14.55	41	14.55	14.55	-41	1,246	-3.28%
2024/03/08	0	0.00	1	14.55	14.55	-1	1,335	-0.07%
2024/03/07	13.3	14.43	3	14.65	14.75	10.3	1,492	0.69%
2024/03/06	7	14.71	0	0.00	14.70	7	1,569	0.45%
2024/03/04	128	15.08	0	0.00	14.85	128	1,630	7.85%	大買/鉅額交易
2024/03/01	18	15.20	0	0.00	15.20	18	1,762	1.02%
2024/02/29	15	15.17	1	15.00	15.10	14	1,896	0.74%
2024/02/27	48	15.12	0	0.00	15.00	48	1,892	2.54%
2024/02/26	14	15.20	5	15.20	15.20	9	1,890	0.48%
2024/02/23	5	15.27	15	15.34	15.10	-10	1,879	-0.53%
2024/02/22	36	15.39	10	15.25	15.25	26	1,864	1.39%
2024/02/21	23	15.51	10	15.65	15.65	13	1,849	0.70%
2024/02/20	4	15.55	0	0.00	15.55	4	1,837	0.22%
2024/02/19	34	15.83	0	0.00	15.50	34	1,835	1.85%
2024/02/16	6	15.10	27	15.40	15.40	-21	1,803	-1.16%
2024/02/05	4	14.95	3	15.00	14.95	1	1,792	0.06%
2024/02/02	69	15.00	4	14.95	14.90	65	1,811	3.59%
2024/02/01	0.1	15.00	0	0.00	15.05	0.1	1,822	0.01%
2024/01/31	3	14.85	0	0.00	14.85	3	1,845	0.16%
2024/01/30	18	14.96	0	0.00	14.90	18	1,890	0.95%
2024/01/29	0	0.00	10	15.05	15.00	-10	2,025	-0.49%
2024/01/26	0	0.00	5	14.95	15.05	-5	2,027	-0.25%
2024/01/23	0	0.00	3	14.85	14.90	-3	2,020	-0.15%
2024/01/22	30	14.78	0	0.00	14.80	30	2,027	1.48%
2024/01/19	35	14.84	0	0.00	14.80	35	2,043	1.71%
2024/01/18	13.1	14.59	10	14.73	14.80	3.1	2,047	0.15%
2024/01/17	1	15.00	0	0.00	14.75	1	2,052	0.05%
2024/01/16	30.1	15.20	0	0.00	15.10	30.1	2,065	1.46%
2024/01/15	20	15.32	0	0.00	15.30	20	2,057	0.97%
2024/01/12	0	15.37	0	0.00	15.25	0	2,063	0.00%
2024/01/08	0	0.00	10	15.55	15.40	-10	2,051	-0.49%
2024/01/03	20.2	15.10	1	15.15	15.05	19.2	2,009	0.95%
2024/01/02	25	15.11	20	15.05	15.05	5	1,994	0.25%
2023/12/27	3	15.25	0	0.00	15.20	3	1,968	0.15%
2023/12/26	0.2	15.25	0	0.00	15.20	0.2	1,968	0.01%
2023/12/20	0.3	15.45	0	0.00	15.50	0.3	1,964	0.01%
2023/12/18	0.2	15.51	0	0.00	15.30	0.2	1,924	0.01%
2023/12/15	0	0.00	5	15.35	15.30	-5	1,910	-0.26%
2023/12/14	25	15.34	0	0.00	15.25	25	1,910	1.31%
2023/12/11	1	15.55	0	0.00	15.40	1	1,904	0.05%
2023/12/06	5	16.30	0	0.00	16.10	5	1,831	0.27%
2023/12/05	4	16.25	1	16.00	16.00	3	1,803	0.17%
2023/12/04	18	16.77	11	16.89	16.85	7	1,707	0.41%
2023/12/01	16	16.39	46	16.44	16.05	-30	1,527	-1.96%
2023/11/29	5	15.85	35	15.85	15.90	-30	1,399	-2.14%
2023/11/28	4	15.98	15	15.74	15.75	-11	1,341	-0.82%
2023/11/27	15	15.82	7	16.17	16.20	8	1,187	0.67%
2023/11/23	10	15.13	0	0.00	15.05	10	1,075	0.93%
2023/11/21	0.1	14.85	0	0.00	14.85	0.1	1,067	0.01%
2023/11/20	4	14.80	0	0.00	14.80	4	1,085	0.37%
2023/11/14	0	0.00	1	14.85	14.70	-1	1,083	-0.09%
2023/11/13	0	0.00	1	15.15	14.80	-1	1,080	-0.09%
2023/11/10	0	0.00	1	15.20	15.15	-1	1,076	-0.09%
2023/11/09	1	15.70	72	15.56	15.40	-71	1,063	-6.68%
2023/11/08	30	15.65	0	0.00	15.55	30	1,065	2.81%
2023/11/07	25	15.66	0	0.00	15.65	25	1,046	2.39%
2023/11/06	28	15.81	4	16.03	15.75	24	1,025	2.34%
2023/11/01	0	15.00	0	0.00	14.90	0	906	0.00%
2023/10/31	0	0.00	40	14.72	14.70	-40	899	-4.44%
2023/10/30	1	14.95	0	0.00	14.90	1	916	0.11%
2023/10/27	0	0.00	2	14.95	14.95	-2	914	-0.22%
2023/10/25	2	14.80	0	0.00	14.95	2	929	0.22%
2023/08/09	1	15.50	0	0.00	15.40	1	2,943	0.03%
2023/08/04	0	0.00	3	15.35	15.50	-3	2,945	-0.10%
2023/08/02	0	0.00	3	15.35	15.35	-3	2,954	-0.10%
2023/07/27	0	0.00	3	15.50	15.55	-3	2,944	-0.10%
2023/07/19	3	16.25	0	0.00	16.10	3	2,892	0.10%
2023/07/17	2	16.10	2	16.20	16.45	0	2,862	0.00%
2023/07/11	0	0.00	2	16.70	16.50	-2	2,776	-0.07%
2023/07/06	0	0.00	1	16.95	16.90	-1	2,689	-0.04%
2023/07/05	5	17.19	2	17.10	17.00	3	2,640	0.11%
2023/07/04	7	17.31	4	17.10	17.05	3	2,588	0.12%
2023/07/03	2	18.15	12	18.06	18.00	-10	2,442	-0.41%
2023/06/30	18	18.11	10	18.18	17.85	8	2,337	0.34%
2023/06/29	14	18.05	11	18.25	18.10	3	2,097	0.14%
2023/06/28	5	17.31	14	16.10	17.20	-9	1,702	-0.53%
2023/06/27	13	16.00	0	0.00	16.05	13	1,523	0.85%
2023/06/16	1	15.85	0	0.00	15.85	1	1,704	0.06%
2023/06/09	5	15.67	4	15.33	15.35	1	1,457	0.07%
2023/06/08	0.1	14.90	0	0.00	14.90	0.1	1,363	0.01%
2023/06/07	0	0.00	1.2	14.95	14.75	-1.2	1,381	-0.08%
2023/05/18	0	0.00	1	15.00	14.95	-1	1,410	-0.07%
2023/05/02	0	0.00	1	15.55	15.65	-1	1,517	-0.07%
2023/04/20	0	0.00	10	15.50	15.35	-10	1,474	-0.68%
2023/04/19	4	15.85	0	0.00	15.85	4	1,447	0.28%
2023/04/18	1	15.60	0	0.00	15.50	1	1,418	0.07%
2023/04/14	5	15.40	0	0.00	15.30	5	1,428	0.35%
2023/04/07	1	15.25	0	0.00	15.25	1	1,495	0.07%
2023/03/21	1	15.90	0	0.00	15.90	1	2,738	0.04%
2023/03/13	0	0.00	3	14.70	14.60	-3	2,737	-0.11%
2023/03/10	0	0.00	1	14.90	14.90	-1	2,732	-0.04%
2023/03/07	1	15.55	0	0.00	15.55	1	2,753	0.04%
2023/02/24	0	0.00	4	15.50	15.50	-4	2,753	-0.15%
2023/02/23	4	15.85	0	0.00	15.75	4	2,759	0.14%
2023/02/22	0	0.00	6	15.60	15.60	-6	2,772	-0.22%
2023/02/20	6	15.82	0	0.00	15.85	6	2,818	0.21%
2023/02/17	1	15.65	0	0.00	15.60	1	2,813	0.04%
2023/02/09	0	0.00	1	16.35	15.90	-1	2,812	-0.04%
2023/02/03	0	0.00	1	16.25	15.95	-1	2,781	-0.04%
2023/02/02	1	15.55	0	0.00	15.90	1	2,759	0.04%
2023/01/31	0	0.00	2	15.30	15.40	-2	2,758	-0.07%
2023/01/17	2	15.10	0	0.00	15.00	2	2,773	0.07%
2023/01/13	0	0.00	0.1	15.20	15.10	-0.1	2,783	0.00%
2023/01/05	1	15.60	0	16.00	15.40	1	2,849	0.03%
2022/12/28	1	16.20	0	0.00	15.95	1	2,896	0.03%
2022/12/27	0	0.00	2	16.40	16.40	-2	2,923	-0.07%
2022/12/22	0	0.00	1	15.90	16.40	-1	2,891	-0.03%
2022/12/20	2	16.43	1	16.70	16.10	1	2,945	0.03%
2022/12/19	3	17.63	0	0.00	17.15	3	2,951	0.10%
2022/12/15	0	0.00	2	16.60	16.60	-2	2,763	-0.07%
2022/12/14	356	17.29	351	17.83	17.25	5	2,631	0.19%	大買/大賣/
2022/12/01	0	0.00	12	15.80	15.80	-12	2,210	-0.54%
2022/11/18	0	0.00	1	15.40	15.30	-1	3,809	-0.03%
2022/11/16	0	0.00	1	15.50	15.15	-1	4,163	-0.02%
2022/11/14	1	14.75	0	0.00	14.85	1	4,463	0.02%
2022/11/07	1	14.75	0	0.00	14.80	1	4,763	0.02%
2022/11/04	1	14.80	0	0.00	14.85	1	4,795	0.02%
2022/11/03	6.1	14.73	0	0.00	14.70	6.1	4,827	0.13%
2022/10/13	1	14.90	0	0.00	14.05	1	7,354	0.01%
2022/10/11	0	0.00	1	14.75	14.70	-1	7,383	-0.01%
2022/09/23	0	0.00	1	17.10	16.90	-1	7,417	-0.01%
2022/09/22	0	0.00	2	17.00	17.20	-2	7,397	-0.03%
2022/09/21	4	16.74	1	16.90	16.75	3	7,447	0.04%
2022/09/16	2	17.28	0	0.00	17.10	2	7,662	0.03%
2022/09/14	2	17.83	0	0.00	17.80	2	7,755	0.03%
2022/09/13	1	18.30	2	18.35	18.10	-1	7,726	-0.01%
2022/09/12	0	0.00	5	18.46	18.50	-5	7,893	-0.06%
2022/09/08	0	0.00	1	18.15	18.10	-1	7,910	-0.01%
2022/09/07	2	18.10	1	17.95	17.85	1	7,934	0.01%
2022/09/06	4	19.24	3	19.15	18.45	1	7,859	0.01%
2022/09/05	3	19.65	2	19.55	19.50	1	7,643	0.01%
2022/09/02	0	0.00	2	18.58	18.40	-2	7,185	-0.03%
2022/09/01	2	18.65	12	18.47	18.20	-10	7,140	-0.14%
2022/08/31	15	18.91	6	19.37	18.90	9	7,109	0.13%
2022/08/29	5	19.09	1	19.35	18.45	4	6,770	0.06%
2022/08/23	13	18.22	173	18.53	17.65	-160	6,027	-2.65%	大賣/鉅額交易
2022/08/22	179	18.63	19	18.60	18.65	160	5,863	2.73%	大買/鉅額交易
2022/08/19	5	17.50	5	17.55	17.65	0	5,565	0.00%
2022/08/17	4	17.80	0	0.00	17.70	4	5,437	0.07%
2022/08/16	0	0.00	2	17.48	17.60	-2	5,328	-0.04%
2022/08/10	1	16.55	0	0.00	16.45	1	5,178	0.02%
2022/08/09	1	16.65	0	0.00	16.70	1	5,140	0.02%
2022/08/08	0	0.00	1	16.60	16.65	-1	5,110	-0.02%
2022/08/04	0	0.00	3	17.10	16.85	-3	5,060	-0.06%
2022/08/02	3	18.35	0	0.00	17.95	3	4,902	0.06%
2022/08/01	4	19.08	3	19.40	19.00	1	4,813	0.02%
2022/07/29	5	19.15	4	19.14	19.25	1	4,773	0.02%
2022/07/28	0	0.00	0.5	19.30	19.05	-0.5	4,689	-0.01%
2022/07/27	9.5	19.98	10	19.75	19.40	-0.5	4,539	-0.01%
2022/07/26	58	20.40	55	20.41	20.90	3	4,071	0.07%
2022/07/25	11	20.14	12	19.32	19.15	-1	3,350	-0.03%
2022/07/22	0	0.00	16	18.73	18.85	-16	2,927	-0.55%
2022/07/20	1	17.45	2	17.68	17.60	-1	2,801	-0.04%
2022/07/19	0	0.00	1	17.25	17.25	-1	2,892	-0.03%
2022/07/14	1	16.70	0	0.00	17.00	1	3,307	0.03%
2022/07/11	0	0.00	1	17.30	17.25	-1	3,383	-0.03%
2022/07/08	1	17.10	0	0.00	17.10	1	3,356	0.03%
2022/07/07	1	16.20	0	0.00	16.75	1	3,292	0.03%
2022/07/06	1	15.95	1	16.45	16.35	0	3,257	0.00%
2022/06/30	0	0.00	1	17.95	17.00	-1	3,141	-0.03%
2022/06/29	0	0.00	16	17.90	17.80	-16	3,095	-0.52%
2022/06/28	1	17.95	1	17.25	17.25	0	3,022	0.00%
2022/06/27	1	18.50	0	0.00	17.95	1	2,980	0.03%
2022/06/23	0	0.00	7	17.67	17.20	-7	2,969	-0.24%
2022/06/22	0	0.00	1	17.65	17.65	-1	2,907	-0.03%
2022/06/21	2	16.65	0	0.00	17.00	2	2,837	0.07%
2022/06/20	22	17.53	3	17.53	16.60	19	2,826	0.67%
2022/06/17	2	17.10	0	0.00	16.95	2	2,632	0.08%
2022/06/16	1	16.85	2	17.10	16.60	-1	2,657	-0.04%
2022/06/14	1	15.90	38	16.30	15.95	-37	2,736	-1.35%
2022/06/10	6	17.04	16	16.99	16.95	-10	2,808	-0.36%
2022/06/09	1	16.70	1	16.95	16.80	0	2,786	0.00%
2022/05/10	1	15.20	1	15.60	15.50	0	3,474	0.00%
2022/05/06	6	16.61	0	0.00	16.60	6	3,501	0.17%
2022/05/04	3	17.05	0	0.00	17.10	3	3,498	0.09%
2022/05/03	5	17.50	0	0.00	17.45	5	3,511	0.14%
2022/04/29	5	17.30	0	0.00	17.35	5	3,512	0.14%
2022/04/28	7	17.38	0	0.00	17.15	7	3,505	0.20%
2022/04/27	14	17.42	0	0.00	17.30	14	3,481	0.40%
2022/04/26	5	17.70	0	0.00	17.65	5	3,441	0.15%
2022/04/25	0	0.00	5	18.47	18.05	-5	3,386	-0.15%
2022/04/22	1	19.15	0	0.00	18.85	1	3,238	0.03%
2022/04/21	2	19.35	14	19.21	19.40	-12	3,139	-0.38%
2022/04/20	8	18.34	5	18.45	18.40	3	2,888	0.10%
2022/04/19	5	18.10	5	17.80	17.85	0	2,750	0.00%
2022/04/12	1	16.35	0	0.00	16.25	1	2,567	0.04%
2022/03/31	5	16.95	0	0.00	17.00	5	2,446	0.20%
2022/03/28	28	18.27	25	17.71	17.00	3	2,339	0.13%
2022/03/22	0	0.00	3	18.45	18.45	-3	2,163	-0.14%
2022/03/21	0	0.00	8	18.52	18.40	-8	2,143	-0.37%
2022/03/18	11	18.26	16	17.66	18.30	-5	2,101	-0.24%
2022/03/17	1	17.10	0	0.00	17.25	1	2,009	0.05%
2022/03/16	4	16.68	0	0.00	16.50	4	1,944	0.21%
2022/03/02	0	0.00	4	16.85	17.15	-4	1,833	-0.22%
2022/03/01	0	0.00	2	17.30	17.00	-2	1,838	-0.11%
2022/02/25	6	16.87	0	0.00	16.95	6	1,813	0.33%
2022/02/23	0	0.00	7	16.89	16.80	-7	1,734	-0.40%
2022/02/22	6	16.63	15	17.04	16.95	-9	1,702	-0.53%
2022/02/21	0	0.00	6	17.07	17.10	-6	1,488	-0.40%
2022/02/14	0	0.00	5	15.05	14.95	-5	1,313	-0.38%
2022/02/11	7	15.39	7	15.25	15.25	0	1,320	0.00%
2022/02/10	0	0.00	1	15.25	15.00	-1	1,300	-0.08%
2022/02/09	0	0.00	4	15.04	15.10	-4	1,290	-0.31%
2022/02/08	8	15.21	0	0.00	15.00	8	1,275	0.63%
2022/01/21	1	14.10	0	0.00	14.10	1	1,140	0.09%
2022/01/14	0	0.00	1	14.40	14.40	-1	1,136	-0.09%
2022/01/06	5	15.37	0	0.00	15.65	5	1,104	0.45%
2022/01/05	2	15.45	1	15.40	15.30	1	1,097	0.09%
2022/01/04	1	15.55	0	0.00	15.50	1	1,100	0.09%
2022/01/03	2	15.40	1	15.50	15.70	1	1,111	0.09%
2021/12/24	1	15.40	0	0.00	15.40	1	1,139	0.09%
2021/12/23	1	15.55	0	0.00	15.60	1	1,132	0.09%
2021/12/20	0	0.00	6	15.98	15.90	-6	1,131	-0.53%
2021/12/14	0	0.00	1	15.95	15.65	-1	1,087	-0.09%
2021/12/06	4	15.63	0	0.00	15.50	4	1,026	0.39%
2021/12/03	0	0.00	1	15.40	15.35	-1	1,044	-0.10%
2021/11/29	1	15.00	0	0.00	15.00	1	995	0.10%
2021/11/26	0	0.00	5	14.95	14.70	-5	976	-0.51%
2021/11/25	5	14.55	0	0.00	14.45	5	957	0.52%
2021/11/24	1	14.45	0	0.00	14.25	1	928	0.11%
2021/11/22	1	14.75	0	0.00	14.80	1	883	0.11%
2021/11/18	4	15.05	3	14.95	15.00	1	879	0.11%
2021/11/11	1	15.25	0	0.00	15.15	1	930	0.11%
2021/11/01	1	15.85	0	0.00	15.80	1	952	0.11%
2021/10/19	0	0.00	1	15.75	15.80	-1	980	-0.10%
2021/09/30	0	0.00	2	17.15	17.30	-2	1,321	-0.15%
2021/09/16	0	0.00	1	17.15	17.10	-1	1,426	-0.07%
2021/09/14	1	17.25	0	0.00	17.20	1	1,495	0.07%
2021/08/20	2	17.55	0	0.00	17.20	2	1,643	0.12%
2021/08/19	1	19.10	0	0.00	17.60	1	1,639	0.06%
2021/08/17	0	0.00	2	18.60	18.60	-2	1,597	-0.13%
2021/07/28	0	0.00	3	18.50	18.45	-3	2,058	-0.15%
2021/07/27	0	0.00	2	18.95	18.65	-2	2,116	-0.09%
2021/07/20	2	19.50	1	19.45	19.20	1	2,239	0.04%
2021/07/15	0	0.00	1	19.30	19.30	-1	2,491	-0.04%
2021/07/13	1	19.95	0	0.00	19.05	1	2,517	0.04%
2021/07/09	1	21.00	1	21.50	20.20	0	2,511	0.00%
2021/07/07	0	0.00	5	19.60	19.60	-5	2,406	-0.21%
2021/07/02	5	18.60	0	0.00	18.65	5	2,554	0.20%
2021/06/29	0	0.00	7	19.00	18.95	-7	2,726	-0.26%
2021/06/24	6	19.67	5	19.65	19.55	1	3,120	0.03%
2021/06/23	5	20.25	6	20.63	20.10	-1	3,246	-0.03%
2021/06/22	5	18.80	0	0.00	18.90	5	3,472	0.14%
2021/06/21	5	19.20	0	0.00	19.00	5	3,590	0.14%
2021/06/15	5	19.85	0	0.00	19.95	5	3,612	0.14%
2021/06/10	10	20.25	0	0.00	20.30	10	3,593	0.28%
2021/06/09	10	20.45	0	0.00	20.45	10	3,590	0.28%
2021/06/03	1	21.30	0	0.00	21.15	1	3,615	0.03%
2021/06/01	1	21.50	0	0.00	21.65	1	3,612	0.03%
2021/05/27	2	21.93	0	0.00	21.65	2	3,601	0.06%
2021/05/13	0	0.00	3	21.70	21.20	-3	3,607	-0.08%
2021/05/12	0	0.00	11	22.20	21.55	-11	3,569	-0.31%
2021/05/10	22	23.56	0	0.00	24.20	22	3,485	0.63%
2021/05/05	0	0.00	1	20.90	20.75	-1	3,361	-0.03%
2021/05/04	0	0.00	5	21.00	21.40	-5	3,340	-0.15%
2021/04/28	0	0.00	13	24.04	23.75	-13	3,290	-0.40%
2021/04/23	0	0.00	3	23.45	23.60	-3	3,255	-0.09%
2021/04/22	3	25.45	5	24.70	23.70	-2	3,296	-0.06%
2021/04/21	5	25.08	5.5	25.58	25.55	-0.5	3,203	-0.01%
2021/04/19	1	23.80	0	0.00	23.75	1	3,067	0.03%
2021/04/16	8.5	23.75	0	0.00	24.05	8.5	3,050	0.28%
2021/04/15	1	23.90	0	0.00	23.95	1	3,033	0.03%
2021/04/14	0	0.00	15	23.66	23.50	-15	3,029	-0.50%
2021/04/13	1	24.45	11	24.27	24.00	-10	3,030	-0.33%
2021/04/12	4	24.24	12	24.13	24.00	-8	3,000	-0.27%
2021/04/08	14	23.07	120.1	22.77	22.60	-106.1	2,978	-3.56%	大賣/鉅額交易
2021/04/07	56	23.53	1	23.80	23.30	55	2,946	1.87%
2021/04/06	5	23.80	11	24.00	23.70	-6	2,931	-0.20%
2021/04/01	66	24.38	3	24.35	23.70	63	2,934	2.15%
2021/03/31	22	25.57	29	25.59	25.30	-7	2,833	-0.25%
2021/03/30	0	0.00	43	24.72	24.75	-43	2,672	-1.61%
2021/03/29	45	24.62	11	24.95	25.00	34	2,579	1.32%
2021/03/26	4	23.78	10	23.75	23.60	-6	2,463	-0.24%
2021/03/25	34	22.67	308	21.85	24.35	-274	2,326	-11.78%	大賣/鉅額交易
2021/03/24	219	22.65	13	21.85	22.80	206	2,060	10.00%	大買/鉅額交易
2021/03/23	17	20.72	0	0.00	20.75	17	1,954	0.87%
2021/03/19	60	20.42	0	0.00	20.40	60	1,932	3.10%
2021/03/17	3	19.75	0	0.00	19.75	3	1,928	0.16%
2021/03/16	2	19.70	0	0.00	19.90	2	1,957	0.10%
2021/03/10	0	0.00	3	20.30	20.10	-3	2,017	-0.15%
2021/03/04	2	19.00	0	0.00	19.10	2	1,999	0.10%
2021/03/02	1	19.80	1	19.90	19.65	0	2,009	0.00%
2021/02/24	3	20.10	0	0.00	19.70	3	2,012	0.15%
2021/02/23	10	20.00	0	0.00	20.00	10	2,006	0.50%
2021/02/22	0	0.00	10	20.75	20.75	-10	1,986	-0.50%
2021/02/19	0	0.00	2	19.23	19.70	-2	1,973	-0.10%
2021/02/18	0	0.00	4	18.21	18.75	-4	1,998	-0.20%
2021/02/05	0	0.00	10	18.40	18.40	-10	1,973	-0.51%
2021/02/03	1	17.30	0	0.00	17.20	1	2,002	0.05%
2021/02/02	0	0.00	7	16.67	16.90	-7	2,011	-0.35%
2021/02/01	10	16.55	2	17.05	16.55	8	2,005	0.40%
2021/01/28	1	18.10	0	0.00	17.90	1	1,980	0.05%
2021/01/27	2	18.68	5	18.65	18.75	-3	1,991	-0.15%
2021/01/25	0	0.00	1	18.90	19.15	-1	2,085	-0.05%
2021/01/22	3	17.65	2	18.00	18.50	1	2,151	0.05%
2021/01/21	1	18.25	0	0.00	18.05	1	2,210	0.05%
2021/01/20	4	19.04	0	0.00	18.80	4	2,216	0.18%
2021/01/19	0	0.00	2	19.80	19.75	-2	2,213	-0.09%
2021/01/18	1	19.90	0	0.00	20.10	1	2,267	0.04%
2021/01/14	10	20.70	0	0.00	20.45	10	2,323	0.43%
2021/01/13	10	21.15	0	0.00	21.05	10	2,319	0.43%
2021/01/12	5	21.43	5	21.35	21.40	0	2,421	0.00%
2021/01/11	2	21.05	0	0.00	21.10	2	2,513	0.08%
2021/01/08	1	21.05	0	0.00	21.00	1	2,517	0.04%
2021/01/07	2	21.00	10	21.10	21.00	-8	2,510	-0.32%
2021/01/06	2	21.95	0	0.00	21.35	2	2,494	0.08%
2021/01/05	0	0.00	2	22.18	22.10	-2	2,472	-0.08%
2021/01/04	0	0.00	3	22.65	22.35	-3	2,468	-0.12%
2020/12/31	5	22.81	1	22.95	22.85	4	2,473	0.16%
2020/12/30	0	0.00	1	23.45	23.50	-1	2,466	-0.04%
2020/12/29	1	23.15	3	23.17	23.30	-2	2,580	-0.08%
2020/12/28	2	22.90	2	22.85	23.00	0	2,591	0.00%
2020/12/25	0	0.00	2	22.43	22.40	-2	2,565	-0.08%
2020/12/23	0	0.00	3	22.83	22.45	-3	2,546	-0.12%
2020/12/22	0	0.00	2	22.80	22.80	-2	2,574	-0.08%
2020/12/21	3	22.62	0	0.00	22.65	3	2,579	0.12%
2020/12/18	7	22.67	0	0.00	22.60	7	2,573	0.27%
2020/12/17	7	23.04	5	22.95	22.90	2	2,574	0.08%
2020/12/16	0	0.00	4	22.33	22.40	-4	2,557	-0.16%
2020/12/15	1	22.55	0	0.00	22.10	1	2,568	0.04%
2020/12/11	4	22.60	0	0.00	22.75	4	2,547	0.16%
2020/12/10	0	0.00	1	22.25	23.15	-1	2,542	-0.04%
2020/12/07	0	0.00	2	22.35	22.05	-2	2,524	-0.08%
2020/12/04	0	0.00	2	22.85	22.45	-2	2,526	-0.08%
2020/12/01	0	0.00	3	22.90	22.75	-3	2,603	-0.12%
2020/11/26	0	0.00	4	22.89	22.85	-4	2,685	-0.15%
2020/11/25	0	0.00	1	22.80	22.85	-1	2,705	-0.04%
2020/11/20	6	23.47	0	0.00	23.10	6	2,768	0.22%
2020/11/19	0	0.00	98	23.24	23.00	-98	2,814	-3.48%
2020/11/18	98	23.61	116	23.41	23.40	-18	2,860	-0.63%	大賣/
2020/11/17	116	23.22	2	22.90	23.35	114	3,059	3.73%	大買/鉅額交易
2020/11/16	0	0.00	5	22.10	22.05	-5	3,550	-0.14%
2020/11/12	0	0.00	24	22.36	22.00	-24	3,910	-0.61%
2020/11/10	0	0.00	10	23.19	22.90	-10	3,996	-0.25%
2020/11/09	0	0.00	3	22.92	22.85	-3	4,073	-0.07%
2020/11/06	0	0.00	2	23.15	23.10	-2	4,282	-0.05%
2020/11/04	2	23.30	1	23.55	23.15	1	4,421	0.02%
2020/11/03	1	23.80	0	0.00	23.55	1	4,494	0.02%
2020/11/02	2	24.10	1	24.00	23.80	1	4,607	0.02%
2020/10/30	2	25.35	5	25.10	24.80	-3	4,710	-0.06%
2020/10/29	0	0.00	1	24.65	25.10	-1	4,847	-0.02%
2020/10/28	0	0.00	3	24.33	24.20	-3	5,111	-0.06%
2020/10/26	4	23.94	0	0.00	23.85	4	5,769	0.07%
2020/10/23	3	24.35	0	0.00	24.70	3	5,776	0.05%
2020/10/21	5	23.85	0	0.00	23.70	5	5,795	0.09%
2020/10/20	3	23.67	3	24.12	23.80	0	5,820	0.00%
2020/10/19	2	23.40	1	23.45	24.90	1	5,786	0.02%
2020/10/14	11	22.78	0	0.00	22.70	11	5,866	0.19%
2020/10/13	2	22.70	22	22.63	22.50	-20	5,924	-0.34%
2020/10/12	3	23.58	20	23.38	23.00	-17	6,681	-0.25%
2020/10/08	28	24.18	1	24.10	23.95	27	7,803	0.35%
2020/10/07	5	23.65	41	23.67	23.65	-36	8,400	-0.43%
2020/10/06	43	25.27	26	25.44	24.35	17	9,548	0.18%
2020/10/05	1	23.20	4	23.65	24.00	-3	10,505	-0.03%
2020/09/30	19	21.63	0	0.00	21.85	19	10,904	0.17%
2020/09/28	10	21.10	10	21.20	21.20	0	11,169	0.00%
2020/09/25	31	22.06	1	21.25	21.15	30	11,282	0.27%
2020/09/24	20	22.05	1	22.10	21.80	19	11,315	0.17%
2020/09/18	0	0.00	7	21.91	22.05	-7	11,621	-0.06%
2020/09/17	0	0.00	2	21.85	21.75	-2	11,804	-0.02%
2020/09/14	0	0.00	1	21.25	21.50	-1	13,985	-0.01%
2020/09/11	0	0.00	10	21.60	21.40	-10	14,082	-0.07%
2020/09/10	0	0.00	16	21.61	21.80	-16	14,376	-0.11%
2020/09/08	0	0.00	1	22.20	22.50	-1	14,665	-0.01%
2020/09/07	0	0.00	1	21.65	21.35	-1	14,724	-0.01%
2020/09/02	0	0.00	3	22.30	22.25	-3	15,125	-0.02%
2020/09/01	1	22.95	0	0.00	22.85	1	15,191	0.01%
2020/08/26	1	24.10	0	0.00	23.90	1	15,167	0.01%
2020/08/25	0	0.00	8	24.18	23.75	-8	15,162	-0.05%
2020/08/24	2	25.00	1	24.95	24.65	1	15,135	0.01%
2020/08/21	8	25.08	0	0.00	25.05	8	15,126	0.05%
2020/08/20	29	25.65	10	24.22	23.95	19	14,956	0.13%
2020/08/19	0	0.00	1	25.25	25.60	-1	14,504	-0.01%
2020/08/18	2	24.00	15	23.30	23.30	-13	14,259	-0.09%
2020/08/14	4	24.00	0	0.00	23.75	4	14,225	0.03%
2020/08/13	3	24.00	4	23.71	23.55	-1	14,202	-0.01%
2020/08/12	10	24.29	3	24.70	24.25	7	14,262	0.05%
2020/08/10	0	0.00	5	24.10	23.90	-5	14,319	-0.03%
2020/08/07	2	24.30	10	23.81	23.55	-8	14,327	-0.06%
2020/08/06	1	24.80	1	24.70	24.10	0	14,380	0.00%
2020/08/05	3	25.25	4	25.08	25.10	-1	14,281	-0.01%
2020/08/04	1	25.00	2	24.95	24.70	-1	14,137	-0.01%
2020/08/03	10	25.99	5	25.52	25.20	5	14,005	0.04%
2020/07/31	40	24.65	19	25.15	25.35	21	13,740	0.15%
2020/07/30	1	23.30	5	23.89	23.90	-4	13,198	-0.03%
2020/07/29	1	21.00	3	20.45	21.75	-2	13,139	-0.02%
2020/07/28	2	20.45	2	19.90	19.80	0	13,126	0.00%
2020/07/27	3	20.70	0	0.00	20.85	3	13,077	0.02%
2020/07/24	1	24.00	0	0.00	23.00	1	13,012	0.01%
2020/07/23	2	23.50	6	25.00	24.85	-4	13,010	-0.03%
2020/07/22	0	0.00	7	24.19	25.20	-7	13,056	-0.05%
2020/07/21	23	25.57	4	23.86	22.95	19	13,030	0.15%
2020/07/20	2	25.20	5	25.20	25.20	-3	12,905	-0.02%
2020/07/17	5	27.95	0	0.00	27.95	5	12,923	0.04%
2020/07/16	18	32.93	32	31.90	31.05	-14	12,929	-0.11%
2020/07/15	15	33.27	20.5	33.20	33.75	-5.5	12,257	-0.04%
2020/07/14	43	32.91	18	33.00	31.75	25	11,147	0.22%
2020/07/13	91	36.84	59	36.43	35.25	32	10,522	0.30%
2020/07/10	21	34.22	28	33.98	35.40	-7	9,340	-0.07%
2020/07/09	10	31.53	22	32.16	32.20	-12	8,246	-0.15%
2020/07/08	0	0.00	3	28.77	29.30	-3	7,798	-0.04%
2020/07/06	0	0.00	4	26.26	27.35	-4	7,501	-0.05%
2020/07/03	1	26.45	2	26.10	26.15	-1	7,373	-0.01%
2020/07/02	1	26.50	6	26.40	26.15	-5	7,292	-0.07%
2020/07/01	2	26.00	2	26.65	26.55	0	7,188	0.00%
2020/06/30	3	24.50	0	0.00	24.95	3	7,078	0.04%
2020/06/29	3	25.92	10	25.93	25.60	-7	7,016	-0.10%
2020/06/24	2	26.20	2	25.28	24.60	0	6,931	0.00%
2020/06/23	4	26.88	25	27.08	26.90	-21	6,737	-0.31%
2020/06/22	13	29.58	16	28.96	27.90	-3	6,353	-0.05%
2020/06/19	20	26.21	192	25.70	27.50	-172	5,640	-3.05%	大賣/鉅額交易
2020/06/18	2	25.00	0	0.00	25.00	2	4,572	0.04%
2020/06/17	3	21.65	2	22.33	22.75	1	4,475	0.02%
2020/06/16	0	0.00	3	21.00	20.70	-3	4,189	-0.07%
2020/06/15	6	20.49	5	20.45	19.85	1	4,010	0.02%
2020/06/12	212	18.78	53	18.72	19.00	159	3,923	4.05%	大買/鉅額交易
2020/06/11	3	19.97	6	19.32	19.40	-3	3,933	-0.08%
2020/06/10	10	20.51	9	20.44	20.70	1	3,854	0.03%
2020/06/02	1	18.10	0	0.00	17.80	1	3,981	0.03%
2020/06/01	0	0.00	5	17.95	18.00	-5	3,954	-0.13%
2020/05/28	0	0.00	1	19.30	18.75	-1	3,922	-0.03%
2020/05/27	1	18.65	1	19.20	18.60	0	3,924	0.00%
2020/05/26	4	19.63	3	19.58	19.40	1	3,902	0.03%
2020/05/25	2	18.90	3	18.95	18.80	-1	3,838	-0.03%
2020/05/22	2	19.05	0	0.00	18.70	2	3,830	0.05%
2020/05/21	1	18.80	0	0.00	18.80	1	3,816	0.03%
2020/05/20	3	18.75	0	0.00	18.70	3	3,853	0.08%
2020/05/19	0	0.00	2	18.90	19.25	-2	3,822	-0.05%
2020/05/18	5	18.31	5	18.15	18.80	0	3,680	0.00%
2020/05/14	4	17.08	5	17.55	16.75	-1	3,366	-0.03%
2020/05/13	2	17.70	2	17.85	17.60	0	3,362	0.00%
2020/05/08	0	0.00	10	16.60	16.35	-10	3,306	-0.30%
2020/05/07	10	16.35	0	0.00	17.10	10	3,332	0.30%
2020/05/06	13	16.27	2	16.15	15.85	11	3,404	0.32%
2020/05/05	0	0.00	1	15.15	15.35	-1	3,561	-0.03%
2020/04/28	1	14.70	0	0.00	14.25	1	4,476	0.02%
2020/04/27	0	0.00	1	13.55	14.70	-1	4,633	-0.02%
2020/04/17	0	0.00	20	13.39	13.00	-20	4,417	-0.45%
2020/04/16	20	13.60	0	0.00	13.20	20	4,383	0.46%
2020/04/15	0	0.00	10	13.25	13.15	-10	4,470	-0.22%
2020/04/14	10	13.50	1	13.60	13.40	9	4,457	0.20%
2020/04/06	0	0.00	1	11.85	11.90	-1	4,467	-0.02%
2020/04/01	0	0.00	4	11.00	11.60	-4	4,478	-0.09%
2020/03/30	1	11.35	10	10.60	11.35	-9	4,468	-0.20%
2020/03/27	3	10.25	35	10.31	10.35	-32	4,450	-0.72%
2020/03/26	45	8.41	0	0.00	9.45	45	4,445	1.01%
2020/03/25	0	0.00	10	10.30	9.09	-10	4,431	-0.23%
2020/03/24	11	10.81	0	0.00	10.10	11	4,421	0.25%
2020/03/20	6	12.00	6	12.35	12.15	0	4,418	0.00%
2020/03/18	1	13.50	0	0.00	13.25	1	4,386	0.02%
2020/03/16	0	0.00	3	16.10	14.65	-3	4,241	-0.07%
2020/03/12	3	18.30	0	0.00	18.00	3	4,131	0.07%
2020/03/11	1	20.65	0	0.00	20.00	1	4,043	0.02%
2020/03/10	10	20.50	10	20.65	20.60	0	4,061	0.00%
2020/03/09	7	23.15	57	22.49	21.85	-50	4,031	-1.24%
2020/03/04	8	20.95	0	0.00	20.95	8	3,875	0.21%
2020/03/03	22	21.20	11	21.08	20.80	11	3,923	0.28%
2020/03/02	2	20.15	10	20.60	20.90	-8	3,956	-0.20%
2020/02/26	0	0.00	10	21.30	21.15	-10	3,938	-0.25%
2020/02/25	10	21.30	20	21.78	21.25	-10	3,966	-0.25%
2020/02/21	1	21.75	1	22.05	21.95	0	4,003	0.00%
2020/02/19	1	20.90	0	0.00	20.90	1	3,964	0.03%
2020/02/14	20	21.13	0	0.00	20.80	20	4,005	0.50%
2020/02/13	0	0.00	21	21.85	21.50	-21	3,985	-0.53%
2020/02/11	22	22.46	5	22.35	22.15	17	3,925	0.43%
2020/02/10	3	23.17	12	22.63	22.45	-9	4,047	-0.22%
2020/02/07	16	23.18	12	22.97	23.05	4	3,982	0.10%
2020/02/06	11	22.82	17	23.15	22.45	-6	3,923	-0.15%
2020/02/05	22	24.27	18	23.83	24.00	4	3,849	0.10%
2020/02/03	9	21.92	9	21.77	21.75	0	3,116	0.00%
2020/01/31	31	21.53	22	21.41	21.55	9	3,014	0.30%
2020/01/30	19	22.16	0	0.00	22.25	19	2,933	0.65%
2020/01/20	5	20.05	0	0.00	20.25	5	2,744	0.18%
2020/01/15	5	19.90	1	19.70	19.60	4	2,675	0.15%
2020/01/10	4	18.90	0	0.00	18.80	4	2,616	0.15%
2020/01/09	0	0.00	1	19.05	18.80	-1	2,617	-0.04%
2020/01/07	1	18.55	0	0.00	18.50	1	2,509	0.04%
2020/01/06	3	18.90	0	0.00	18.80	3	2,507	0.12%
2020/01/02	5	18.95	0	0.00	18.90	5	2,484	0.20%
2019/12/24	0	0.00	1	18.55	18.55	-1	2,446	-0.04%
2019/12/23	2	18.60	0	0.00	18.55	2	2,451	0.08%
2019/12/17	0	0.00	2	18.80	18.50	-2	2,482	-0.08%
2019/12/12	2	18.85	0	0.00	18.75	2	2,458	0.08%
2019/12/06	2	19.53	0	0.00	19.25	2	2,400	0.08%
2019/12/05	1	19.85	0	0.00	19.30	1	2,450	0.04%
2019/12/02	0	0.00	10	20.25	20.10	-10	2,293	-0.44%
2019/11/29	5	21.25	10	21.55	21.35	-5	2,225	-0.22%
2019/11/27	0	0.00	1	20.35	20.15	-1	2,044	-0.05%
2019/11/21	1	22.35	0	0.00	22.10	1	1,828	0.05%
2019/11/20	2	21.75	2	21.55	21.30	0	1,739	0.00%
2019/11/15	2	21.63	0	0.00	21.70	2	1,669	0.12%
2019/11/13	0	0.00	22	21.84	21.90	-22	1,569	-1.40%
2019/11/12	12	21.90	0	0.00	21.70	12	1,567	0.77%
2019/11/08	3	22.10	2	22.15	22.25	1	1,493	0.07%
2019/11/07	14	22.56	21	22.63	22.10	-7	1,465	-0.48%
2019/11/06	17	21.94	0	0.00	21.95	17	1,289	1.32%
2019/11/05	1	22.10	6	22.73	22.25	-5	1,238	-0.40%
2019/11/04	20	21.96	19	21.95	22.25	1	1,123	0.09%
2019/11/01	3	19.62	8	19.20	20.60	-5	960	-0.52%
2019/10/30	0	0.00	5	18.85	18.75	-5	869	-0.57%
2019/10/29	3	19.05	13	18.64	18.35	-10	845	-1.18%
2019/10/28	5	18.40	0	0.00	18.50	5	798	0.63%
2019/10/23	5	18.07	2	17.95	17.80	3	767	0.39%
2019/10/22	4	17.95	0	0.00	18.00	4	763	0.52%
2019/10/17	1	17.55	0	0.00	17.40	1	719	0.14%
2019/10/16	1	17.25	0	0.00	17.35	1	712	0.14%
2019/10/14	0	0.00	3	17.28	17.20	-3	710	-0.42%
2019/10/09	0	0.00	1	17.30	17.30	-1	708	-0.14%
2019/10/07	0	0.00	1	17.50	17.45	-1	710	-0.14%
2019/09/27	1	17.40	0	0.00	17.30	1	750	0.13%
2019/09/24	0	0.00	5	17.95	18.00	-5	758	-0.66%
2019/09/23	9	17.95	11	18.09	18.10	-2	748	-0.27%
2019/09/20	2	17.35	0	0.00	17.45	2	705	0.28%
2019/09/18	2	17.45	0	0.00	17.40	2	727	0.28%
2019/09/16	2	17.40	0	0.00	17.25	2	727	0.27%
2019/09/11	1	17.40	0	0.00	17.45	1	727	0.14%
2019/09/10	1	17.55	0	0.00	17.50	1	724	0.14%
2019/09/09	10	17.70	1	17.65	17.65	9	715	1.26%
2019/09/02	1	17.35	0	0.00	17.40	1	641	0.16%
2019/08/22	1	17.25	0	0.00	17.45	1	619	0.16%
2019/08/15	5	17.05	0	0.00	17.20	5	580	0.86%
2019/08/14	3	17.40	0	0.00	16.75	3	560	0.54%
2019/08/13	3	16.75	0	0.00	16.85	3	549	0.55%
2019/07/26	10	17.10	0	0.00	17.05	10	594	1.68%
2019/07/19	0	0.00	1	17.55	17.45	-1	612	-0.16%
2019/07/18	0	0.00	4	17.53	17.50	-4	696	-0.57%
2019/07/17	4	17.50	0	0.00	17.35	4	689	0.58%
2019/07/11	1	17.50	0	0.00	17.35	1	715	0.14%
2019/07/05	1	17.85	0	0.00	17.80	1	792	0.13%
2019/06/28	0	0.00	1	17.25	17.15	-1	869	-0.11%
2019/06/27	2	17.08	0	0.00	17.15	2	873	0.23%
2019/06/24	0	0.00	1	16.45	16.60	-1	870	-0.11%
2019/06/21	0	0.00	4	16.50	16.40	-4	871	-0.46%
2019/06/11	0	0.00	6	16.72	16.65	-6	940	-0.64%
2019/06/10	2	16.90	4	16.50	16.80	-2	936	-0.21%
2019/05/24	3	15.98	0	0.00	15.95	3	929	0.32%
2019/05/21	4	15.80	0	0.00	15.90	4	935	0.43%
2019/05/16	4	16.25	0	0.00	16.05	4	961	0.42%
2019/05/15	4	16.49	0	0.00	16.40	4	963	0.42%
2019/05/13	4	16.40	0	0.00	16.30	4	948	0.42%
2019/05/10	0	0.00	12	16.73	16.65	-12	943	-1.27%
2019/05/08	0	0.00	3	17.45	17.45	-3	927	-0.32%
2019/05/07	0	0.00	3	17.68	17.65	-3	930	-0.32%
2019/05/06	0	0.00	20	17.73	17.65	-20	929	-2.15%
2019/05/03	0	0.00	3	17.90	17.90	-3	926	-0.32%
2019/05/02	0	0.00	2	17.95	17.95	-2	925	-0.22%
2019/04/29	10	17.85	0	0.00	17.65	10	916	1.09%
2019/04/26	0	0.00	2	18.05	17.95	-2	907	-0.22%
2019/04/25	0	0.00	1	18.10	18.10	-1	899	-0.11%
2019/04/24	2	18.70	14	18.56	18.15	-12	895	-1.34%
2019/04/22	0	0.00	1	18.00	17.90	-1	819	-0.12%
2019/04/19	1	17.95	20	17.85	17.90	-19	820	-2.32%
2019/04/18	2	18.30	0	0.00	18.05	2	814	0.25%
2019/04/17	0	0.00	2	18.10	18.10	-2	799	-0.25%
2019/04/15	0	0.00	1	18.35	18.30	-1	796	-0.13%
2019/04/12	0	0.00	10	18.40	18.15	-10	783	-1.28%
2019/04/11	22	17.99	0	0.00	18.20	22	763	2.88%
2019/04/10	3	18.40	12	18.56	18.20	-9	733	-1.23%
2019/04/09	0	0.00	1	17.35	17.75	-1	620	-0.16%
2019/04/03	0	0.00	6	17.23	17.25	-6	591	-1.01%
2019/03/27	0	0.00	1	17.40	17.30	-1	562	-0.18%
2019/03/21	0	0.00	10	17.75	17.80	-10	596	-1.68%
2019/03/18	0	0.00	1	17.45	17.35	-1	586	-0.17%
2019/03/14	1	17.20	0	0.00	17.10	1	592	0.17%
2019/03/11	10	16.90	0	0.00	16.95	10	642	1.56%
2019/02/22	0	0.00	2	17.53	17.35	-2	746	-0.27%
2019/02/18	0	0.00	2	17.95	18.00	-2	743	-0.27%
2019/02/14	2	17.85	1	17.65	17.95	1	691	0.14%
2019/01/08	3	17.55	3	17.75	17.90	0	900	0.00%
2019/01/03	1	17.25	0	0.00	17.20	1	917	0.11%
2018/12/21	0	0.00	1	17.20	17.35	-1	957	-0.10%
2018/12/20	1	17.45	0	0.00	17.15	1	972	0.10%
2018/12/13	0	0.00	1	17.45	17.80	-1	930	-0.11%
2018/12/11	0	0.00	2	17.00	16.90	-2	895	-0.22%
2018/12/06	3	17.73	0	0.00	17.35	3	917	0.33%
2018/12/03	1	17.00	0	0.00	17.10	1	865	0.12%
2018/11/30	1	16.70	0	0.00	16.75	1	834	0.12%
2018/11/22	1	16.80	0	0.00	16.30	1	773	0.13%
2018/11/21	0	0.00	2	16.25	16.20	-2	749	-0.27%
2018/11/15	0	0.00	1	16.15	16.05	-1	737	-0.14%
2018/11/06	1	16.55	0	0.00	16.45	1	722	0.14%
2018/11/05	5	16.68	0	0.00	16.75	5	719	0.69%
2018/11/01	5	16.13	0	0.00	16.05	5	696	0.72%
2018/10/31	0	0.00	4	16.14	16.10	-4	692	-0.58%
2018/10/25	0	0.00	1	16.50	16.40	-1	697	-0.14%
2018/10/12	0	0.00	3	16.65	16.55	-3	630	-0.48%
2018/10/11	0	0.00	6	17.35	17.35	-6	619	-0.97%
2018/10/03	0	0.00	2	20.55	20.30	-2	656	-0.30%
2018/09/26	0	0.00	1	20.10	20.10	-1	662	-0.15%
2018/09/25	0	0.00	1	20.20	20.20	-1	668	-0.15%
2018/09/20	0	0.00	2	20.35	20.20	-2	681	-0.29%
2018/09/19	0	0.00	1	20.00	19.95	-1	670	-0.15%
2018/09/18	0	0.00	5	20.15	20.00	-5	671	-0.74%
2018/09/12	0	0.00	5	20.40	20.35	-5	689	-0.73%
2018/09/10	10	19.45	10	19.60	19.45	0	666	0.00%
2018/09/06	0	0.00	1	20.15	19.95	-1	662	-0.15%
2018/08/31	2	20.15	0	0.00	20.15	2	701	0.29%
2018/08/24	0	0.00	4	19.75	19.75	-4	743	-0.54%
2018/08/16	1	19.70	0	0.00	19.85	1	809	0.12%
2018/08/13	0	0.00	6	20.45	20.20	-6	829	-0.72%
2018/08/01	2	22.05	0	0.00	21.80	2	924	0.22%
2018/07/31	6	22.00	3	21.80	21.95	3	917	0.33%
2018/07/30	0	0.00	4	21.75	21.75	-4	918	-0.44%
2018/07/27	5	22.00	12	22.08	21.75	-7	938	-0.75%
2018/07/19	0	0.00	5	20.90	20.70	-5	1,506	-0.33%
2018/07/13	0	0.00	1	21.30	21.15	-1	1,594	-0.06%
2018/07/12	1	20.45	5	20.80	21.25	-4	1,591	-0.25%
2018/07/11	0	0.00	1	20.70	20.50	-1	1,556	-0.06%
2018/07/09	0	0.00	10	19.73	19.80	-10	1,546	-0.65%
2018/06/28	0	0.00	1	21.55	21.25	-1	1,548	-0.06%
2018/06/22	1	21.85	0	0.00	21.85	1	1,593	0.06%
2018/06/15	1	21.95	0	0.00	22.20	1	1,601	0.06%
2018/06/12	4	22.89	3	22.58	22.45	1	1,601	0.06%
2018/06/07	1	22.25	0	0.00	22.05	1	1,583	0.06%
2018/06/04	0	0.00	1	22.65	22.55	-1	1,645	-0.06%
2018/06/01	1	22.55	0	0.00	22.55	1	1,673	0.06%
2018/05/28	1	22.15	0	0.00	22.20	1	1,676	0.06%
2018/05/25	5	22.70	0	0.00	22.55	5	1,670	0.30%
2018/05/23	10	22.80	0	0.00	22.75	10	1,692	0.59%
2018/05/18	1	23.00	0	0.00	23.05	1	1,774	0.06%
2018/05/17	0	0.00	1	23.20	23.05	-1	1,884	-0.05%
2018/05/08	3	24.00	0	0.00	23.75	3	1,982	0.15%
2018/05/07	5	23.75	0	0.00	23.85	5	1,998	0.25%
2018/05/03	2	24.58	0	0.00	24.15	2	2,030	0.10%
2018/05/02	0	0.00	2	24.93	25.15	-2	2,009	-0.10%
2018/04/27	5	24.60	5	24.90	24.05	0	2,050	0.00%
2018/04/26	28	25.67	37	25.35	24.80	-9	2,069	-0.43%
2018/04/25	7	24.04	2	23.90	23.60	5	1,705	0.29%
2018/04/24	3	24.35	0	0.00	23.45	3	1,672	0.18%
2018/04/23	2	23.25	0	0.00	23.60	2	1,652	0.12%
2018/04/17	6	22.48	0	0.00	22.45	6	1,597	0.38%
2018/04/16	1	22.80	0	0.00	22.75	1	1,589	0.06%
2018/04/13	11	23.19	0	0.00	23.05	11	1,589	0.69%
2018/04/12	17	23.63	0	0.00	23.25	17	1,581	1.08%
2018/04/11	1	23.60	0	0.00	23.40	1	1,576	0.06%
2018/04/10	0	0.00	26	24.48	23.80	-26	1,565	-1.66%
2018/04/09	36	24.22	0	0.00	24.25	36	1,552	2.32%
2018/04/03	1	23.65	0	0.00	23.85	1	1,528	0.07%
2018/03/29	0	0.00	2	24.30	24.20	-2	1,501	-0.13%
2018/03/28	0	0.00	1	23.65	23.65	-1	1,469	-0.07%
2018/03/22	1	23.50	0	0.00	23.15	1	1,444	0.07%
2018/03/19	1	23.35	0	0.00	23.35	1	1,429	0.07%
2018/03/15	0	0.00	1	23.70	23.75	-1	1,422	-0.07%
2018/03/12	15	23.33	0	0.00	23.35	15	1,453	1.03%
2018/03/09	13	23.58	0	0.00	23.45	13	1,447	0.90%
2018/03/08	1	25.35	2	25.28	24.95	-1	1,392	-0.07%
2018/03/02	5	24.75	0	0.00	24.95	5	1,340	0.37%
2018/03/01	6	24.63	0	0.00	24.85	6	1,341	0.45%
2018/02/27	10	25.20	1	24.95	24.90	9	1,329	0.68%
2018/02/26	2	24.95	2	24.80	25.00	0	1,315	0.00%
2018/02/23	8	24.79	7	25.00	24.65	1	1,306	0.08%
2018/02/22	1	25.15	2	25.35	25.10	-1	1,284	-0.08%
2018/02/12	1	25.05	0	25.05	24.95	1	1,243	0.08%
2018/02/09	10	24.28	14	25.21	25.35	-4	1,192	-0.34%
2018/02/08	2	23.98	12.1	24.57	25.15	-10.1	1,084	-0.93%
2018/02/07	0	0.00	1	23.15	22.90	-1	999	-0.10%
2018/02/02	2	23.15	0	0.00	23.05	2	939	0.21%
2018/02/01	2	23.80	0	0.00	23.30	2	943	0.21%
2018/01/30	15	23.90	1	24.30	23.80	14	970	1.44%
2018/01/29	3	24.60	3	24.78	24.75	0	961	0.00%
2018/01/26	1	23.55	0	0.00	23.25	1	914	0.11%
2018/01/25	8	23.46	2	24.00	23.00	6	903	0.66%
2018/01/24	4	23.70	3	24.15	24.05	1	877	0.11%
2018/01/23	3	24.63	1	24.65	24.25	2	837	0.24%
2018/01/22	5	22.89	0	0.00	23.15	5	709	0.70%
2018/01/19	1	21.25	0	0.00	21.05	1	623	0.16%
2018/01/18	10	21.25	0	0.00	21.10	10	621	1.61%
2018/01/17	5	21.10	0	0.00	21.05	5	624	0.80%
2018/01/16	2	21.65	0	0.00	21.40	2	624	0.32%
2018/01/15	2	21.45	0	0.00	21.40	2	619	0.32%
2018/01/12	1	21.10	0	0.00	21.05	1	616	0.16%
2018/01/08	1	21.70	0	0.00	21.65	1	605	0.17%