太景*-KY (4157)-犇亞-鑫豐券商分點個股進出

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
15.30
漲跌
▼0.05
漲幅
-0.33%
成交量
1,308張
產業
上櫃生技醫療類股
263人加入追蹤

立即追蹤
本地時間:14:30

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

太景*-KY (4157)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/10	3	15.20	0	0.00	15.30	3	2,551	0.12%
2024/05/09	3	15.30	18	15.36	15.35	-15	2,540	-0.59%
2024/05/08	30	14.95	0	0.00	14.95	30	2,495	1.20%
2024/05/07	2	14.85	0	0.00	14.85	2	2,493	0.08%
2024/05/06	5	15.00	0	0.00	14.95	5	2,476	0.20%
2024/04/30	1	15.35	0	0.00	15.35	1	2,429	0.04%
2024/04/29	1	15.35	1	15.65	15.65	0	2,407	0.00%
2024/04/26	0	0.00	4	15.53	15.40	-4	2,370	-0.17%
2024/04/24	1	15.50	0	0.00	15.45	1	2,326	0.04%
2024/04/23	6	15.50	0	0.00	15.50	6	2,295	0.26%
2024/04/22	2	15.93	1	16.95	15.60	1	2,247	0.04%
2024/04/19	4	16.63	26	17.23	16.45	-22	2,041	-1.08%
2024/04/18	10	15.50	54	15.72	15.75	-44	1,621	-2.71%
2024/04/17	0	0.00	7	14.46	14.35	-7	1,451	-0.48%
2024/04/16	23	14.39	21	14.40	14.25	2	1,449	0.14%
2024/04/15	9	14.72	0	0.00	14.65	9	1,418	0.63%
2024/04/12	3	14.90	0	0.00	14.95	3	1,435	0.21%
2024/04/11	8	15.03	0	0.00	14.90	8	1,438	0.56%
2024/04/10	0	0.00	1	15.15	15.10	-1	1,428	-0.07%
2024/04/08	0	0.00	4	15.29	15.30	-4	1,431	-0.28%
2024/04/03	17	15.28	0	0.00	15.05	17	1,436	1.18%
2024/04/02	4	15.60	0	0.00	15.65	4	1,415	0.28%
2024/04/01	0	0.00	6	15.75	15.70	-6	1,403	-0.43%
2024/03/29	6	15.55	6	15.75	15.45	0	1,365	0.00%
2024/03/28	3	15.50	3	15.70	15.45	0	1,349	0.00%
2024/03/27	6	15.55	12	15.65	15.45	-6	1,324	-0.45%
2024/03/26	3	15.30	1	15.25	15.35	2	1,298	0.15%
2024/03/25	3	15.40	24	15.33	15.40	-21	1,273	-1.65%
2024/03/22	2	14.85	3	14.90	14.90	-1	1,236	-0.08%
2024/03/21	0	0.00	10	14.70	14.70	-10	1,244	-0.80%
2024/03/20	6	14.40	0	0.00	14.35	6	1,238	0.48%
2024/03/19	3	14.50	0	0.00	14.50	3	1,234	0.24%
2024/03/15	3	14.60	3	14.80	14.65	0	1,246	0.00%
2024/03/14	0	0.00	5	14.74	14.60	-5	1,253	-0.40%
2024/03/13	14	14.63	0	0.00	14.50	14	1,259	1.11%
2024/03/12	7	14.96	19	14.96	14.90	-12	1,267	-0.95%
2024/03/11	2	14.50	0	0.00	14.55	2	1,246	0.16%
2024/03/08	9	14.60	9	14.77	14.55	0	1,335	0.00%
2024/03/07	9	14.50	6	14.65	14.75	3	1,492	0.20%
2024/03/06	5	14.72	0	0.00	14.70	5	1,569	0.32%
2024/03/05	3	14.80	0	0.00	14.80	3	1,577	0.19%
2024/03/04	6	14.95	0.2	15.15	14.85	5.9	1,630	0.36%
2024/02/29	0.1	15.05	11	15.05	15.10	-10.9	1,896	-0.57%
2024/02/27	6	15.05	3	15.30	15.00	3	1,892	0.16%
2024/02/26	6	15.15	16	15.32	15.20	-10	1,890	-0.53%
2024/02/23	6	15.15	0	0.00	15.10	6	1,879	0.32%
2024/02/22	9	15.40	0	0.00	15.25	9	1,864	0.48%
2024/02/21	0	0.00	3	15.70	15.65	-3	1,849	-0.16%
2024/02/20	3	15.50	3	15.70	15.55	0	1,837	0.00%
2024/02/19	6	15.55	11	15.68	15.50	-5	1,835	-0.27%
2024/02/16	0	0.00	13	15.35	15.40	-13	1,803	-0.72%
2024/02/15	3	15.00	11	15.15	15.10	-8	1,783	-0.45%
2024/02/05	13	14.90	0	0.00	14.95	13	1,792	0.73%
2024/02/02	0	0.00	3	15.10	14.90	-3	1,811	-0.17%
2024/01/31	0.2	15.00	0	0.00	14.85	0.2	1,845	0.01%
2024/01/30	3	14.90	0	0.00	14.90	3	1,890	0.16%
2024/01/26	3	15.00	6	15.15	15.05	-3	2,027	-0.15%
2024/01/24	0	0.00	3	15.00	14.95	-3	2,017	-0.15%
2024/01/22	3	14.80	6	15.00	14.80	-3	2,027	-0.15%
2024/01/18	0	0.00	3	14.80	14.80	-3	2,047	-0.15%
2024/01/17	5	14.94	0	0.00	14.75	5	2,052	0.24%
2024/01/16	3	15.10	0	0.00	15.10	3	2,065	0.15%
2024/01/15	0	15.35	0	0.00	15.30	0	2,057	0.00%
2024/01/12	0	0.00	3	15.30	15.25	-3	2,063	-0.15%
2024/01/10	6	15.15	0	0.00	15.15	6	2,063	0.29%
2024/01/09	7	15.34	3	15.60	15.25	4	2,062	0.19%
2024/01/08	0	0.00	24	15.45	15.40	-24	2,051	-1.17%
2024/01/05	3	15.00	3	15.15	15.10	0	2,018	0.00%
2024/01/04	0	0.00	2	15.20	15.05	-2	2,015	-0.10%
2024/01/03	8	15.05	3	15.30	15.05	5	2,009	0.25%
2024/01/02	3	15.10	0	0.00	15.05	3	1,994	0.15%
2023/12/29	0	0.00	3	15.30	15.20	-3	1,986	-0.15%
2023/12/25	6	15.15	0	0.00	15.10	6	1,971	0.30%
2023/12/22	6	15.35	0	0.00	15.35	6	1,964	0.31%
2023/12/21	45	15.59	10	15.60	15.50	35	1,976	1.77%
2023/12/19	2	15.50	0	0.00	15.45	2	1,947	0.10%
2023/12/12	2	15.30	11	15.22	15.25	-9	1,920	-0.47%
2023/12/11	1	15.60	0	0.00	15.40	1	1,904	0.05%
2023/12/07	2	15.90	0	0.00	15.65	2	1,873	0.11%
2023/12/05	2	16.35	258	16.70	16.00	-256	1,803	-14.20%	大賣/鉅額交易
2023/12/04	260	17.02	9	16.71	16.85	251	1,707	14.70%	大買/鉅額交易
2023/12/01	4.2	16.13	19	16.23	16.05	-14.9	1,527	-0.97%
2023/11/30	4	15.80	0	0.00	15.90	4	1,415	0.28%
2023/11/29	6	15.75	11	15.93	15.90	-5	1,399	-0.36%
2023/11/28	25	15.81	10	15.98	15.75	15	1,341	1.12%
2023/11/27	20	15.54	57	15.73	16.20	-37	1,187	-3.12%
2023/11/24	3	15.00	3	15.20	15.00	0	1,050	0.00%
2023/11/23	0	0.00	8	15.10	15.05	-8	1,075	-0.74%
2023/11/22	0.1	15.00	3	14.90	14.90	-3	1,064	-0.28%
2023/11/21	3	14.70	0	0.00	14.85	3	1,067	0.28%
2023/11/20	2	14.70	2	14.90	14.80	0	1,085	0.00%
2023/11/16	3	14.80	6	14.95	14.75	-3	1,087	-0.28%
2023/11/15	5	14.74	3	14.90	14.80	2	1,081	0.18%
2023/11/14	8	14.66	3	14.80	14.70	5	1,083	0.46%
2023/11/13	12	14.95	3	15.20	14.80	9	1,080	0.83%
2023/11/10	12	15.35	6	15.65	15.15	6	1,076	0.56%
2023/11/09	6	15.45	0	0.00	15.40	6	1,063	0.56%
2023/11/08	13	15.57	9	15.80	15.55	4	1,065	0.38%
2023/11/07	21	15.67	18	15.85	15.65	3	1,046	0.29%
2023/11/06	27	15.86	63	15.81	15.75	-36	1,025	-3.51%
2023/11/03	3	14.90	3	15.10	14.85	0	891	0.00%
2023/11/02	3	14.90	3	15.10	14.95	0	890	0.00%
2023/11/01	4	14.93	9	15.00	14.90	-5	906	-0.55%
2023/10/31	6	14.75	0	0.00	14.70	6	899	0.67%
2023/10/30	7	14.96	13	15.10	14.90	-6	916	-0.65%
2023/10/27	0	0.00	13	14.95	14.95	-13	914	-1.42%
2023/10/26	9	14.60	3	14.70	14.50	6	906	0.66%
2023/10/25	9	14.77	7	14.96	14.95	2	929	0.22%
2023/10/24	3	14.90	28	14.75	14.90	-25	933	-2.68%
2023/10/23	3	14.20	11	14.32	14.20	-8	925	-0.86%
2023/10/20	9	14.00	3	14.10	14.05	6	951	0.63%
2023/10/19	20	13.94	7	14.17	14.20	13	966	1.35%
2023/10/18	12	14.18	0	0.00	14.15	12	984	1.22%
2023/10/17	6	14.45	0	0.00	14.35	6	994	0.60%
2023/10/16	0	0.00	3	14.70	14.60	-3	1,024	-0.29%
2023/10/13	3	14.50	0	0.00	14.50	3	1,068	0.28%
2023/10/12	0	0.00	3	14.70	14.70	-3	1,106	-0.27%
2023/10/11	6	14.55	0	0.00	14.50	6	1,134	0.53%
2023/10/06	0	0.00	6	14.75	14.75	-6	1,177	-0.51%
2023/10/05	0	0.00	3	14.60	14.55	-3	1,230	-0.24%
2023/10/04	0	0.00	3	14.50	14.50	-3	1,268	-0.24%
2023/10/03	0.3	14.65	0	0.00	14.45	0.3	1,282	0.02%
2023/10/02	0	0.00	15	14.60	14.55	-15	1,334	-1.12%
2023/09/27	3	14.40	3	14.60	14.55	0	1,444	0.00%
2023/09/26	9	14.53	0	0.00	14.45	9	1,599	0.56%
2023/09/25	3	14.70	0	0.00	14.70	3	1,686	0.18%
2023/09/21	3	14.80	5	14.96	14.70	-2	2,340	-0.09%
2023/09/20	5	14.84	0	0.00	14.80	5	2,527	0.20%
2023/09/19	3	14.90	0	0.00	14.90	3	2,583	0.12%
2023/09/18	3	15.00	6	15.15	14.95	-3	2,592	-0.12%
2023/09/15	6	14.85	3	15.00	14.95	3	2,585	0.12%
2023/09/14	0	0.00	3	15.10	15.10	-3	2,584	-0.12%
2023/09/12	0	0.00	1	15.05	14.95	-1	2,629	-0.04%
2023/09/11	5	14.96	2	14.90	14.90	3	2,647	0.11%
2023/09/07	8	15.02	0	0.00	15.00	8	2,730	0.29%
2023/09/05	6	15.25	0	0.00	15.20	6	3,015	0.20%
2023/09/04	3	15.40	6	15.55	15.40	-3	3,014	-0.10%
2023/09/01	16	15.40	0	0.00	15.40	16	3,012	0.53%
2023/08/30	15	15.45	3	15.60	15.55	12	2,998	0.40%
2023/08/29	3	15.40	23	15.32	15.40	-20	2,997	-0.67%
2023/08/24	11	14.88	2	14.90	14.90	9	3,007	0.30%
2023/08/22	3	15.10	3	15.30	15.10	0	2,997	0.00%
2023/08/21	3	15.10	6	15.25	15.20	-3	2,998	-0.10%
2023/08/18	3	15.00	0	0.00	15.00	3	2,993	0.10%
2023/08/17	3	14.90	6	15.15	15.05	-3	2,996	-0.10%
2023/08/16	6	14.85	6	15.05	15.00	0	2,994	0.00%
2023/08/15	0	0.00	6	15.05	15.10	-6	2,989	-0.20%
2023/08/14	9	14.80	3	14.90	14.90	6	2,985	0.20%
2023/08/11	13	15.00	3	15.20	15.00	10	2,967	0.34%
2023/08/10	14	15.13	0	0.00	15.00	14	2,960	0.47%
2023/08/09	3	15.40	0	0.00	15.40	3	2,943	0.10%
2023/08/08	6	15.53	0	0.00	15.45	6	2,949	0.20%
2023/08/07	3	15.60	12	15.68	15.65	-9	2,963	-0.30%
2023/08/04	5	15.32	0	0.00	15.50	5	2,945	0.17%
2023/08/02	9	15.40	6	15.60	15.35	3	2,954	0.10%
2023/08/01	0	0.00	3	15.60	15.50	-3	2,945	-0.10%
2023/07/31	6	15.45	0	0.00	15.40	6	2,958	0.20%
2023/07/28	8	15.41	11	15.64	15.60	-3	2,959	-0.10%
2023/07/26	8	15.54	3	15.85	15.45	5	2,945	0.17%
2023/07/25	30	15.55	0	0.00	15.65	30	2,929	1.02%
2023/07/21	0	0.00	14	16.36	16.05	-14	2,894	-0.48%
2023/07/20	0	0.00	23	16.05	16.00	-23	2,888	-0.80%
2023/07/19	1	16.30	4	16.20	16.10	-3	2,892	-0.10%
2023/07/18	6	15.93	0	0.00	15.75	6	2,876	0.21%
2023/07/17	4	16.50	100	16.17	16.45	-96	2,862	-3.35%
2023/07/14	0	0.00	11	16.15	16.00	-11	2,873	-0.38%
2023/07/13	11	15.85	0	0.00	15.70	11	2,854	0.39%
2023/07/12	2	16.50	3	16.60	16.05	-1	2,821	-0.04%
2023/07/06	20	17.05	1	16.90	16.90	19	2,689	0.71%
2023/07/05	0	0.00	1	17.15	17.00	-1	2,640	-0.04%
2023/07/04	6	17.22	0	0.00	17.05	6	2,588	0.23%
2023/06/30	13	18.06	3	18.00	17.85	10	2,337	0.43%
2023/06/29	57	18.32	15	18.28	18.10	42	2,097	2.00%
2023/06/28	8	16.89	11	16.93	17.20	-3	1,702	-0.18%
2023/06/27	5	15.95	5	16.05	16.05	0	1,523	0.00%
2023/06/21	3	15.75	0	0.00	15.65	3	1,502	0.20%
2023/06/19	2	15.80	0	0.00	15.70	2	1,591	0.13%
2023/06/15	0	0.00	1	15.65	15.65	-1	1,696	-0.06%
2023/06/14	1.2	15.64	0	0.00	15.60	1.2	1,685	0.07%
2023/06/13	4	15.79	14	15.74	15.90	-10	1,684	-0.59%
2023/06/12	36	16.65	50	16.18	16.00	-14	1,633	-0.86%
2023/06/09	22	15.42	8	15.99	15.35	14	1,457	0.96%
2023/06/06	1	14.80	0	0.00	14.80	1	1,397	0.07%
2023/06/02	1	14.85	0	0.00	14.85	1	1,406	0.07%
2023/06/01	0.2	14.85	9	14.83	15.00	-8.9	1,413	-0.63%
2023/05/30	0.2	14.90	0	0.00	14.70	0.2	1,385	0.01%
2023/05/25	0	0.00	2	15.05	15.00	-2	1,407	-0.14%
2023/05/23	2	15.20	2	15.35	15.25	0	1,413	0.00%
2023/05/16	1	15.05	0	0.00	15.00	1	1,420	0.07%
2023/05/15	2	15.00	0	0.00	15.05	2	1,438	0.14%
2023/05/11	4	15.03	0	0.00	14.90	4	1,487	0.27%
2023/05/10	1	15.25	0	0.00	15.30	1	1,483	0.07%
2023/05/08	0.2	15.50	0	0.00	15.40	0.2	1,495	0.01%
2023/05/03	0	0.00	1	15.70	15.60	-1	1,510	-0.07%
2023/05/02	0	0.00	2	15.50	15.65	-2	1,517	-0.13%
2023/04/26	2	15.00	0	0.00	15.00	2	1,506	0.13%
2023/04/25	0	0.00	14	15.15	15.10	-14	1,497	-0.94%
2023/04/24	0	0.00	2	15.50	15.35	-2	1,494	-0.13%
2023/04/21	2	15.00	0	0.00	15.00	2	1,484	0.13%
2023/04/20	2	15.50	0	0.00	15.35	2	1,474	0.14%
2023/04/19	0	0.00	2	16.00	15.85	-2	1,447	-0.14%
2023/04/18	0.1	15.55	0	0.00	15.50	0.1	1,418	0.01%
2023/04/12	0	0.00	2	15.50	15.35	-2	1,437	-0.14%
2023/04/11	0	0.00	2	15.20	15.25	-2	1,450	-0.14%
2023/03/30	2	15.00	0	0.00	15.00	2	1,628	0.12%
2023/03/29	0.1	15.35	0	0.00	15.05	0.1	1,653	0.01%
2023/03/28	0.1	15.55	0	0.00	15.20	0.1	1,711	0.01%
2023/03/27	2	15.50	2	16.00	15.50	0	1,849	0.00%
2023/03/23	2	15.50	2	16.00	15.45	0	2,144	0.00%
2023/03/22	3	15.40	0	0.00	15.45	3	2,504	0.12%
2023/03/21	2	15.75	17	15.79	15.90	-15	2,738	-0.55%
2023/03/20	0	0.00	2	14.60	14.65	-2	2,732	-0.07%
2023/03/17	0	0.00	1	14.10	14.25	-1	2,728	-0.04%
2023/03/16	3	14.00	54	14.27	14.00	-51	2,729	-1.87%
2023/03/15	9	14.43	7	14.64	14.40	2	2,719	0.07%
2023/03/14	3	14.40	3	14.60	14.55	0	2,726	0.00%
2023/03/13	17	14.59	6	14.65	14.60	11	2,737	0.40%
2023/03/10	13	14.98	0	0.00	14.90	13	2,732	0.48%
2023/03/09	10	15.31	0	0.00	15.25	10	2,726	0.37%
2023/03/08	4	15.45	3	15.60	15.45	1	2,748	0.04%
2023/03/07	4	15.53	0	0.00	15.55	4	2,753	0.15%
2023/03/06	4	15.63	9	15.80	15.65	-5	2,745	-0.18%
2023/03/03	29	15.63	8	15.76	15.60	21	2,741	0.77%
2023/03/02	5	15.50	10	15.56	15.65	-5	2,752	-0.18%
2023/03/01	15	15.32	6	15.45	15.25	9	2,755	0.33%
2023/02/24	24	15.50	0	0.00	15.50	24	2,753	0.87%
2023/02/23	1	15.75	20	15.80	15.75	-19	2,759	-0.69%
2023/02/22	8	15.65	0	0.00	15.60	8	2,772	0.29%
2023/02/20	0	0.00	8	15.84	15.85	-8	2,818	-0.28%
2023/02/17	5	15.63	0	0.00	15.60	5	2,813	0.18%
2023/02/16	0	0.00	3	15.80	15.75	-3	2,825	-0.11%
2023/02/15	3	15.60	0	0.00	15.60	3	2,833	0.11%
2023/02/14	8	15.79	5	16.10	15.75	3	2,833	0.11%
2023/02/13	3	15.70	9	15.87	15.80	-6	2,832	-0.21%
2023/02/10	15	15.80	9	16.00	15.60	6	2,823	0.21%
2023/02/09	14	16.06	12	16.25	15.90	2	2,812	0.07%
2023/02/08	6	15.90	3	16.10	15.90	3	2,780	0.11%
2023/02/06	6	15.95	6	16.15	16.00	0	2,787	0.00%
2023/02/03	9	15.93	19	16.12	15.95	-10	2,781	-0.36%
2023/02/02	1	15.60	13	15.75	15.90	-12	2,759	-0.43%
2023/02/01	0	0.00	5	15.50	15.50	-5	2,750	-0.18%
2023/01/31	3	15.20	13	15.32	15.40	-10	2,758	-0.36%
2023/01/30	3	15.00	0	0.00	15.10	3	2,750	0.11%
2023/01/17	13	15.01	0	0.00	15.00	13	2,773	0.47%
2023/01/16	2	15.00	2	15.20	15.15	0	2,778	0.00%
2023/01/13	0	0.00	5	15.14	15.10	-5	2,783	-0.18%
2023/01/12	11	15.07	15	15.15	14.95	-4	2,792	-0.14%
2023/01/11	20	15.32	0	0.00	15.25	20	2,785	0.72%
2023/01/10	2	15.40	3	15.40	15.35	-1	2,788	-0.04%
2023/01/09	3	15.45	13	15.41	15.45	-10	2,815	-0.36%
2023/01/06	0	0.00	5	15.30	15.25	-5	2,834	-0.18%
2023/01/05	0	0.00	4	15.45	15.40	-4	2,849	-0.14%
2023/01/04	2	15.50	5	15.65	15.50	-3	2,854	-0.11%
2023/01/03	3	15.65	21	15.62	15.65	-18	2,874	-0.63%
2022/12/28	3	16.03	0	0.00	15.95	3	2,896	0.10%
2022/12/27	3	16.53	1	16.80	16.40	2	2,923	0.07%
2022/12/26	2	16.85	7	17.11	16.60	-5	2,912	-0.17%
2022/12/23	12	16.50	7	16.25	16.15	5	2,886	0.17%
2022/12/21	1	15.80	3	16.07	15.70	-2	2,936	-0.07%
2022/12/20	6	16.47	0	0.00	16.10	6	2,945	0.20%
2022/12/19	21	17.53	10	17.57	17.15	11	2,951	0.37%
2022/12/16	30	16.99	16	17.04	17.05	14	2,896	0.48%
2022/12/15	7	16.86	1	17.05	16.60	6	2,763	0.22%
2022/12/14	3	17.58	7	17.78	17.25	-4	2,631	-0.15%
2022/12/13	7	17.76	14.2	17.60	17.95	-7.2	2,248	-0.32%
2022/12/12	4.2	16.34	10	16.31	16.35	-5.8	1,981	-0.29%
2022/12/07	1	15.30	0	0.00	15.60	1	2,009	0.05%
2022/12/06	2	15.50	2	15.85	15.40	0	2,051	0.00%
2022/12/05	2	16.00	0	0.00	15.95	2	2,099	0.10%
2022/12/01	1	15.80	0	0.00	15.80	1	2,210	0.05%
2022/11/30	0	0.00	4	15.73	15.95	-4	2,444	-0.16%
2022/11/25	2	15.05	0	0.00	15.00	2	3,016	0.07%
2022/11/24	0	0.00	2	15.65	15.45	-2	3,249	-0.06%
2022/11/22	2	15.05	0	0.00	15.05	2	3,656	0.05%
2022/11/16	1	15.10	2	15.50	15.15	-1	4,163	-0.02%
2022/11/09	0	0.00	5	14.95	14.90	-5	4,692	-0.11%
2022/11/04	0	0.00	2	15.00	14.85	-2	4,795	-0.04%
2022/11/02	0	0.00	2	14.60	14.85	-2	4,865	-0.04%
2022/11/01	0	0.00	6	14.47	14.50	-6	4,898	-0.12%
2022/10/31	0	0.00	6	14.20	14.20	-6	4,937	-0.12%
2022/10/28	6	14.10	4	14.35	13.90	2	5,020	0.04%
2022/10/27	0	0.00	10	14.00	14.25	-10	5,120	-0.20%
2022/10/26	4	13.60	4	13.75	13.55	0	5,227	0.00%
2022/10/25	7	13.86	2	13.80	13.65	5	5,283	0.09%
2022/10/24	0	0.00	4	14.58	14.25	-4	5,349	-0.07%
2022/10/21	6	14.40	2	14.80	14.25	4	5,511	0.07%
2022/10/20	2	14.40	6	14.50	14.55	-4	5,976	-0.07%
2022/10/19	24	14.68	0	0.00	14.55	24	6,698	0.36%
2022/10/17	2	14.00	3	14.42	14.65	-1	7,276	-0.01%
2022/10/13	7	14.41	1	14.75	14.05	6	7,354	0.08%
2022/10/11	2	14.75	0	0.00	14.70	2	7,383	0.03%
2022/10/04	1	15.40	2	15.50	15.40	-1	7,409	-0.01%
2022/09/30	3	14.62	3	14.95	15.25	0	7,456	0.00%
2022/09/29	0	0.00	2	15.00	15.05	-2	7,466	-0.03%
2022/09/28	7	14.61	1	14.90	14.45	6	7,527	0.08%
2022/09/27	1	15.55	1	15.65	15.55	0	7,458	0.00%
2022/09/26	18	15.81	0	0.00	15.50	18	7,436	0.24%
2022/09/23	15	17.10	12	17.27	16.90	3	7,417	0.04%
2022/09/22	8	17.04	17	17.21	17.20	-9	7,397	-0.12%
2022/09/21	1	16.70	0	0.00	16.75	1	7,447	0.01%
2022/09/20	10	17.02	5	16.91	16.95	5	7,486	0.07%
2022/09/19	4	17.00	2	17.05	16.80	2	7,620	0.03%
2022/09/16	7	17.12	3	17.50	17.10	4	7,662	0.05%
2022/09/15	6	17.64	0	0.00	17.50	6	7,696	0.08%
2022/09/14	4	17.90	9	18.08	17.80	-5	7,755	-0.06%
2022/09/13	2	18.33	0	0.00	18.10	2	7,726	0.03%
2022/09/12	3	18.22	4	18.43	18.50	-1	7,893	-0.01%
2022/09/08	0	0.00	1	18.25	18.10	-1	7,910	-0.01%
2022/09/07	3	17.98	4	18.01	17.85	-1	7,934	-0.01%
2022/09/06	19	18.63	16.2	18.63	18.45	2.9	7,859	0.04%
2022/09/05	42.2	19.71	66	19.62	19.50	-23.9	7,643	-0.31%
2022/09/02	1	18.75	2	18.65	18.40	-1	7,185	-0.01%
2022/09/01	7	18.34	1	18.30	18.20	6	7,140	0.08%
2022/08/31	3	18.95	18	19.28	18.90	-15	7,109	-0.21%
2022/08/30	13	18.81	2	18.75	18.60	11	6,869	0.16%
2022/08/29	25	19.14	15	19.18	18.45	10	6,770	0.15%
2022/08/25	4	18.25	4	18.35	18.45	0	6,337	0.00%
2022/08/24	4	17.78	22	18.39	18.40	-18	6,248	-0.29%
2022/08/23	40	18.18	17	18.39	17.65	23	6,027	0.38%
2022/08/22	20	18.64	21	18.55	18.65	-1	5,863	-0.02%
2022/08/18	9	17.61	12	17.63	17.45	-3	5,518	-0.05%
2022/08/17	14	17.84	10	17.88	17.70	4	5,437	0.07%
2022/08/16	9	17.64	4	17.41	17.60	5	5,328	0.09%
2022/08/15	0	0.00	29	16.72	17.25	-29	5,265	-0.55%
2022/08/12	20	16.50	7	16.55	16.55	13	5,215	0.25%
2022/08/11	8	16.49	0	0.00	16.40	8	5,209	0.15%
2022/08/10	11	16.49	2	16.50	16.45	9	5,178	0.17%
2022/08/08	2	16.50	0	0.00	16.65	2	5,110	0.04%
2022/08/04	3	17.00	2	16.85	16.85	1	5,060	0.02%
2022/08/03	4	17.75	12	17.71	17.30	-8	4,982	-0.16%
2022/08/02	7	18.40	12	18.28	17.95	-5	4,902	-0.10%
2022/08/01	5	19.00	8	19.29	19.00	-3	4,813	-0.06%
2022/07/29	5	19.07	2	19.50	19.25	3	4,773	0.06%
2022/07/28	10	19.11	6	19.33	19.05	4	4,689	0.09%
2022/07/27	21	19.74	6.4	19.51	19.40	14.6	4,539	0.32%
2022/07/26	35.4	20.19	129	20.42	20.90	-93.6	4,071	-2.30%	大賣/
2022/07/25	34	19.41	41	19.82	19.15	-7	3,350	-0.21%
2022/07/22	9	18.57	7	18.66	18.85	2	2,927	0.07%
2022/07/21	0	0.00	4	18.00	18.00	-4	2,821	-0.14%
2022/07/20	4	17.45	1	17.65	17.60	3	2,801	0.11%
2022/07/19	0	0.00	15	17.26	17.25	-15	2,892	-0.52%
2022/07/15	2	16.60	2	16.63	16.60	0	3,178	0.00%
2022/07/14	12	16.88	2	16.90	17.00	10	3,307	0.30%
2022/07/13	0	0.00	2	17.30	17.10	-2	3,393	-0.06%
2022/07/12	1	17.25	2	17.50	17.30	-1	3,427	-0.03%
2022/07/11	0	0.00	2	17.30	17.25	-2	3,383	-0.06%
2022/07/08	1	17.00	22	17.18	17.10	-21	3,356	-0.63%
2022/07/07	10	16.25	3	16.50	16.75	7	3,292	0.21%
2022/07/06	20	16.68	10	16.68	16.35	10	3,257	0.31%
2022/07/05	0	0.00	10	15.75	15.95	-10	3,183	-0.31%
2022/07/04	2	15.65	0	0.00	15.65	2	3,177	0.06%
2022/07/01	9	16.51	3	15.90	15.75	6	3,173	0.19%
2022/06/30	2	17.30	0	0.00	17.00	2	3,141	0.06%
2022/06/29	13	17.57	16	17.68	17.80	-3	3,095	-0.10%
2022/06/28	4	17.60	0	0.00	17.25	4	3,022	0.13%
2022/06/27	18	18.13	4	18.20	17.95	14	2,980	0.47%
2022/06/24	0	0.00	5	17.80	17.80	-5	2,888	-0.17%
2022/06/23	2	17.20	2	17.85	17.20	0	2,969	0.00%
2022/06/22	0	0.00	102	17.19	17.65	-102	2,907	-3.51%	大賣/鉅額交易
2022/06/21	2	16.70	0	0.00	17.00	2	2,837	0.07%
2022/06/20	9	17.87	7	17.76	16.60	2	2,826	0.07%
2022/06/17	1	17.10	4	17.13	16.95	-3	2,632	-0.11%
2022/06/16	8	16.90	14	16.92	16.60	-6	2,657	-0.23%
2022/06/15	0	0.00	2	16.00	15.95	-2	2,674	-0.07%
2022/06/14	10	15.88	0	0.00	15.95	10	2,736	0.37%
2022/06/13	2	16.75	0	0.00	16.70	2	2,732	0.07%
2022/06/10	9	16.94	6	17.05	16.95	3	2,808	0.11%
2022/06/09	0	0.00	7	16.86	16.80	-7	2,786	-0.25%
2022/06/01	0	0.00	2	16.20	16.10	-2	2,833	-0.07%
2022/05/24	0	0.00	6	15.40	15.45	-6	3,055	-0.20%
2022/05/18	0	0.00	4	15.55	15.70	-4	3,443	-0.12%
2022/05/17	7	15.18	0	0.00	15.30	7	3,454	0.20%
2022/05/16	2	15.40	4	15.53	15.45	-2	3,460	-0.06%
2022/05/12	4	15.20	0	0.00	14.70	4	3,486	0.11%
2022/05/11	0	0.00	2	15.80	15.55	-2	3,476	-0.06%
2022/05/10	2	15.40	0	0.00	15.50	2	3,474	0.06%
2022/05/09	4	16.00	0	0.00	15.70	4	3,462	0.12%
2022/05/06	2	16.70	0	0.00	16.60	2	3,501	0.06%
2022/05/03	2	17.45	0	0.00	17.45	2	3,511	0.06%
2022/04/27	2	17.20	0	0.00	17.30	2	3,481	0.06%
2022/04/26	2	17.85	10	17.70	17.65	-8	3,441	-0.23%
2022/04/25	5	18.64	2	19.40	18.05	3	3,386	0.09%
2022/04/22	34	18.93	20	19.16	18.85	14	3,238	0.43%
2022/04/21	13	19.49	34	19.47	19.40	-21	3,139	-0.67%
2022/04/20	2	18.40	15	18.20	18.40	-13	2,888	-0.45%
2022/04/19	19	17.52	23	17.77	17.85	-4	2,750	-0.15%
2022/04/18	16	17.19	14	17.37	17.05	2	2,658	0.08%
2022/04/14	5	16.54	1	16.60	16.60	4	2,580	0.15%
2022/04/11	4	16.73	3	17.08	16.50	1	2,554	0.04%
2022/04/07	0	0.00	15	16.78	16.70	-15	2,514	-0.60%
2022/04/06	0	0.00	1	16.95	17.10	-1	2,496	-0.04%
2022/04/01	15	16.82	0	0.00	16.75	15	2,473	0.61%
2022/03/31	2	16.90	2	16.90	17.00	0	2,446	0.00%
2022/03/30	2	17.30	10	17.55	17.25	-8	2,420	-0.33%
2022/03/29	3	17.17	4	17.50	17.50	-1	2,394	-0.04%
2022/03/28	22	17.68	40	17.39	17.00	-18	2,339	-0.77%
2022/03/25	2	17.80	15	17.87	17.75	-13	2,186	-0.59%
2022/03/24	2	17.85	0	0.00	17.95	2	2,176	0.09%
2022/03/23	2.1	18.22	0	0.00	18.25	2.1	2,168	0.10%
2022/03/22	1	18.55	2	18.60	18.45	-1	2,163	-0.05%
2022/03/21	8	18.31	10	18.66	18.40	-2	2,143	-0.09%
2022/03/18	5	18.26	9	17.97	18.30	-4	2,101	-0.19%
2022/03/17	5	17.20	7	17.13	17.25	-2	2,009	-0.10%
2022/03/16	3	16.53	7	16.64	16.50	-4	1,944	-0.21%
2022/03/15	41	16.88	20	16.80	16.40	21	1,920	1.09%
2022/03/14	0	0.00	12	15.95	16.25	-12	1,841	-0.65%
2022/03/11	4	16.03	14	15.86	15.90	-10	1,839	-0.54%
2022/03/10	2	16.20	6	16.38	16.30	-4	1,831	-0.22%
2022/03/09	2	16.00	0	0.00	16.00	2	1,844	0.11%
2022/03/08	3	16.13	3	16.37	16.00	0	1,831	0.00%
2022/03/07	10	16.44	2	16.40	16.20	8	1,811	0.44%
2022/03/04	4	16.95	7	17.30	16.95	-3	1,819	-0.16%
2022/03/02	8	17.04	5	17.12	17.15	3	1,833	0.16%
2022/03/01	24	17.51	5	17.39	17.00	19	1,838	1.03%
2022/02/25	129	16.53	9	16.62	16.95	120	1,813	6.62%	大買/鉅額交易
2022/02/24	5	16.20	0	0.00	15.85	5	1,764	0.28%
2022/02/23	4	16.90	3	16.98	16.80	1	1,734	0.06%
2022/02/22	12	17.01	20	17.36	16.95	-8	1,702	-0.47%
2022/02/21	13	17.10	15	16.83	17.10	-2	1,488	-0.13%
2022/02/18	1	15.40	1	15.60	15.55	0	1,352	0.00%
2022/02/17	1	15.60	2	15.75	15.65	-1	1,344	-0.07%
2022/02/16	1	15.40	1	15.60	15.50	0	1,343	0.00%
2022/02/15	0	0.00	3	15.80	15.45	-3	1,345	-0.22%
2022/02/14	1	14.95	0	0.00	14.95	1	1,313	0.08%
2022/02/08	13	15.10	29	15.06	15.00	-16	1,275	-1.25%
2022/02/07	12	13.70	40	13.93	14.55	-28	1,201	-2.33%
2022/01/26	11	13.16	12	13.25	13.25	-1	1,183	-0.08%
2022/01/25	9	13.34	13	13.24	13.20	-4	1,179	-0.34%
2022/01/24	2	13.85	3	13.90	13.80	-1	1,149	-0.09%
2022/01/21	3	14.20	3	14.40	14.10	0	1,140	0.00%
2022/01/20	9	14.20	0	0.00	14.35	9	1,142	0.79%
2022/01/19	4.1	14.34	0	0.00	14.30	4.1	1,143	0.36%
2022/01/18	18	14.54	10	14.80	14.50	8	1,136	0.70%
2022/01/17	0	0.00	3	14.60	14.55	-3	1,133	-0.26%
2022/01/14	10	14.50	0	0.00	14.40	10	1,136	0.88%
2022/01/13	7	14.76	0	0.00	14.75	7	1,137	0.62%
2022/01/12	3	14.90	0	0.00	14.85	3	1,132	0.26%
2022/01/11	16	15.19	0	0.00	15.00	16	1,127	1.42%
2022/01/10	7	15.58	0	0.00	15.50	7	1,114	0.63%
2022/01/07	0	0.00	5	15.80	15.75	-5	1,110	-0.45%
2022/01/06	3	15.40	15	15.57	15.65	-12	1,104	-1.09%
2022/01/05	9	15.30	0	0.00	15.30	9	1,097	0.82%
2022/01/04	9	15.57	3	15.80	15.50	6	1,100	0.55%
2022/01/03	0	0.00	12	15.65	15.70	-12	1,111	-1.08%
2021/12/30	0	0.00	3	15.40	15.40	-3	1,102	-0.27%
2021/12/29	3	15.20	6	15.35	15.20	-3	1,107	-0.27%
2021/12/28	6	15.15	0	0.00	15.15	6	1,124	0.53%
2021/12/27	3	15.30	3	15.50	15.40	0	1,129	0.00%
2021/12/24	10	15.40	0	0.00	15.40	10	1,139	0.88%
2021/12/22	6	15.65	3	15.90	15.65	3	1,134	0.26%
2021/12/21	9	15.70	3	15.80	15.80	6	1,130	0.53%
2021/12/20	3	15.90	6	16.05	15.90	-3	1,131	-0.27%
2021/12/17	12	15.80	0	0.00	15.80	12	1,134	1.06%
2021/12/16	4	16.20	27	16.17	16.50	-23	1,109	-2.07%
2021/12/15	3	15.60	7	15.74	15.75	-4	1,085	-0.37%
2021/12/14	32	15.88	31	16.09	15.65	1	1,087	0.09%
2021/12/13	1	15.45	3	15.70	15.60	-2	1,027	-0.19%
2021/12/10	7	15.49	6	15.60	15.45	1	1,025	0.10%
2021/12/09	2	15.60	10	15.60	15.60	-8	1,028	-0.78%
2021/12/08	3	15.30	6	15.45	15.30	-3	1,022	-0.29%
2021/12/07	9	15.30	0	0.00	15.30	9	1,021	0.88%
2021/12/06	6	15.55	15	15.64	15.50	-9	1,026	-0.88%
2021/12/03	9	15.36	24	15.31	15.35	-15	1,044	-1.44%
2021/12/02	4	14.81	0	0.00	14.80	4	1,018	0.39%
2021/12/01	3	14.90	10	15.01	15.00	-7	1,023	-0.68%
2021/11/30	18	14.94	7	15.24	14.75	11	1,021	1.08%
2021/11/29	20	14.91	34	14.99	15.00	-14	995	-1.41%
2021/11/26	15	14.64	22	14.83	14.70	-7	976	-0.72%
2021/11/25	16	14.58	35	14.72	14.45	-19	957	-1.98%
2021/11/24	12	14.33	0	0.00	14.25	12	928	1.29%
2021/11/23	6	14.64	0	0.00	14.60	6	892	0.67%
2021/11/22	11	14.89	3	15.10	14.80	8	883	0.91%
2021/11/19	3	14.95	3	15.10	14.95	0	870	0.00%
2021/11/18	9	14.96	2	14.98	15.00	7	879	0.80%
2021/11/17	9	15.10	0	0.00	15.05	9	875	1.03%
2021/11/16	6	15.35	5	15.40	15.30	1	887	0.11%
2021/11/15	10	15.60	23	15.37	15.60	-13	931	-1.40%
2021/11/12	10	15.09	0	0.00	15.00	10	934	1.07%
2021/11/11	4	15.23	0	0.00	15.15	4	930	0.43%
2021/11/10	16	15.47	3	15.55	15.30	13	928	1.40%
2021/11/09	6	15.60	0	0.00	15.60	6	928	0.65%
2021/11/08	1	15.80	0	0.00	15.75	1	927	0.11%
2021/11/05	7	15.76	0	0.00	15.70	7	936	0.75%
2021/11/04	3	15.90	4	16.10	15.90	-1	935	-0.11%
2021/11/03	1	15.80	5	15.98	15.90	-4	942	-0.42%
2021/11/02	9	15.87	9	16.08	15.75	0	952	0.00%
2021/11/01	8	15.86	0	0.00	15.80	8	952	0.84%
2021/10/29	6	16.05	6	16.28	15.95	0	954	0.00%
2021/10/28	2	16.03	8	16.06	16.15	-6	957	-0.63%
2021/10/27	0	0.00	6	15.85	15.85	-6	954	-0.63%
2021/10/26	12	15.65	0	0.00	15.60	12	957	1.25%
2021/10/25	3	15.60	0	0.00	15.60	3	964	0.31%
2021/10/22	9.8	15.81	0	0.00	15.75	9.8	969	1.01%
2021/10/21	6	16.05	12.2	16.15	16.00	-6.2	978	-0.63%
2021/10/20	1	15.80	4	15.93	15.85	-3	979	-0.31%
2021/10/19	9	15.70	0	0.00	15.80	9	980	0.92%
2021/10/18	3	15.80	0	0.00	15.75	3	987	0.30%
2021/10/15	3	15.90	6	16.10	15.95	-3	1,005	-0.30%
2021/10/14	3	15.80	3	16.00	15.95	0	1,025	0.00%
2021/10/13	13	15.95	1	15.90	15.80	12	1,033	1.16%
2021/10/12	12	16.35	2	16.65	16.20	10	1,036	0.96%
2021/10/08	6	16.65	27	16.64	16.80	-21	1,038	-2.02%
2021/10/07	2	16.00	13	16.10	16.00	-11	1,038	-1.06%
2021/10/06	1	16.10	0	0.00	15.95	1	1,075	0.09%
2021/10/05	2	15.50	1	15.90	16.10	1	1,106	0.09%
2021/10/04	3	16.80	0	0.00	16.50	3	1,229	0.24%
2021/10/01	9	17.00	1	16.90	16.90	8	1,293	0.62%
2021/09/30	0	0.00	3	17.30	17.30	-3	1,321	-0.23%
2021/09/29	12	17.24	0	0.00	17.10	12	1,338	0.90%
2021/09/28	6	17.55	3	17.80	17.45	3	1,345	0.22%
2021/09/27	3	17.60	6	17.80	17.70	-3	1,368	-0.22%
2021/09/24	0	0.00	14	17.50	17.65	-14	1,387	-1.01%
2021/09/23	3	17.00	12	17.13	17.20	-9	1,389	-0.65%
2021/09/22	12	16.94	0	0.00	16.80	12	1,395	0.86%
2021/09/17	22	17.00	6	17.30	17.30	16	1,409	1.13%
2021/09/16	2	17.10	2	17.20	17.10	0	1,426	0.00%
2021/09/15	5	17.14	0	0.00	17.20	5	1,448	0.35%
2021/09/14	6	17.25	5	17.50	17.20	1	1,495	0.07%
2021/09/13	0	0.00	4	17.36	17.30	-4	1,512	-0.26%
2021/09/10	3	17.20	5	17.15	17.15	-2	1,547	-0.13%
2021/09/09	22	17.29	11	17.36	17.30	11	1,548	0.71%
2021/09/08	10	17.78	24	17.98	17.60	-14	1,545	-0.91%
2021/09/07	21	17.21	0	0.00	17.30	21	1,529	1.37%
2021/09/03	4	17.65	0	0.00	17.55	4	1,552	0.26%
2021/09/02	0	0.00	3	17.70	17.55	-3	1,565	-0.19%
2021/09/01	11	17.48	2	17.50	17.80	9	1,583	0.57%
2021/08/24	12	17.08	1	17.15	17.00	11	1,626	0.68%
2021/08/20	3	17.63	2	17.45	17.20	1	1,643	0.06%
2021/08/19	26	18.26	2	18.05	17.60	24	1,639	1.46%
2021/08/18	0	0.00	2	18.20	18.80	-2	1,602	-0.12%
2021/08/13	3	18.60	0	0.00	19.00	3	1,596	0.19%
2021/08/11	0	0.00	1	18.55	18.25	-1	1,623	-0.06%
2021/08/10	16	18.63	0	0.00	18.55	16	1,643	0.97%
2021/08/09	30	18.81	0	0.00	18.75	30	1,687	1.78%
2021/08/06	2	19.43	1	19.40	19.30	1	1,716	0.06%
2021/08/05	9	18.90	0	0.00	18.95	9	1,750	0.51%
2021/07/28	0	0.00	1	18.50	18.45	-1	2,058	-0.05%
2021/07/27	0	0.00	2	18.65	18.65	-2	2,116	-0.09%
2021/07/26	1	18.85	0	0.00	18.95	1	2,139	0.05%
2021/07/23	5	18.85	0	0.00	18.95	5	2,178	0.23%
2021/07/21	2	18.90	0	0.00	18.80	2	2,235	0.09%
2021/07/20	4	19.44	0	0.00	19.20	4	2,239	0.18%
2021/07/19	15	18.98	1	19.10	19.10	14	2,238	0.63%
2021/07/16	0	0.00	2	19.45	19.35	-2	2,356	-0.08%
2021/07/14	5	19.00	0	0.00	18.90	5	2,504	0.20%
2021/07/13	0	0.00	10	19.65	19.05	-10	2,517	-0.40%
2021/07/12	15	20.37	0	0.00	19.80	15	2,516	0.60%
2021/07/09	13	20.83	2	20.98	20.20	11	2,511	0.44%
2021/07/08	1	21.55	5	21.55	21.55	-4	2,415	-0.17%
2021/07/07	1	19.65	6	19.53	19.60	-5	2,406	-0.21%
2021/07/06	0	0.00	3	18.90	18.95	-3	2,441	-0.12%
2021/07/02	10	18.58	1	18.65	18.65	9	2,554	0.35%
2021/07/01	1	18.90	0	0.00	18.80	1	2,593	0.04%
2021/06/30	7	18.91	0	0.00	18.95	7	2,621	0.27%
2021/06/28	3	19.10	0	0.00	19.20	3	2,897	0.10%
2021/06/25	3	19.30	0	0.00	19.15	3	2,986	0.10%
2021/06/24	3	19.57	0	0.00	19.55	3	3,120	0.10%
2021/06/23	1	20.25	3	20.62	20.10	-2	3,246	-0.06%
2021/06/21	3	19.00	80	19.56	19.00	-77	3,590	-2.14%
2021/06/18	1	20.00	0	0.00	19.90	1	3,572	0.03%
2021/06/16	2	19.75	0	0.00	19.75	2	3,608	0.06%
2021/06/15	12	19.96	1	19.95	19.95	11	3,612	0.30%
2021/06/11	2	20.40	0	0.00	20.25	2	3,595	0.06%
2021/06/10	8	20.20	3	20.30	20.30	5	3,593	0.14%
2021/06/09	11	20.50	0	0.00	20.45	11	3,590	0.31%
2021/06/04	0.1	21.00	2	21.30	21.00	-1.9	3,573	-0.05%
2021/06/03	3	21.08	1	21.10	21.15	2	3,615	0.06%
2021/06/02	5	21.49	5	21.48	21.15	0	3,620	0.00%
2021/06/01	1	21.70	8	21.60	21.65	-7	3,612	-0.19%
2021/05/31	14	21.69	0	0.00	21.75	14	3,611	0.39%
2021/05/28	0	0.00	2	21.95	21.80	-2	3,598	-0.06%
2021/05/27	0	0.00	5	21.98	21.65	-5	3,601	-0.14%
2021/05/26	4	21.55	1	21.50	21.50	3	3,595	0.08%
2021/05/25	2	21.25	2	21.33	21.10	0	3,601	0.00%
2021/05/24	0	0.00	2	21.15	21.20	-2	3,611	-0.06%
2021/05/21	0	0.00	1	21.00	20.90	-1	3,642	-0.03%
2021/05/20	1	20.90	0	0.00	20.60	1	3,678	0.03%
2021/05/19	1	20.05	3	20.72	21.50	-2	3,687	-0.05%
2021/05/18	1	20.10	2	19.90	20.15	-1	3,670	-0.03%
2021/05/17	25	19.70	0	0.00	19.15	25	3,662	0.68%
2021/05/14	1	21.00	0	0.00	20.80	1	3,637	0.03%
2021/05/13	3	20.98	1	22.00	21.20	2	3,607	0.06%
2021/05/12	6	21.67	3	22.83	21.55	3	3,569	0.08%
2021/05/11	1	23.00	0	0.00	23.15	1	3,505	0.03%
2021/05/10	4	24.73	12	24.44	24.20	-8	3,485	-0.23%
2021/05/07	1	22.65	1	22.65	22.65	0	3,386	0.00%
2021/05/06	2	20.55	1	20.55	20.60	1	3,382	0.03%
2021/05/05	1	20.85	0	0.00	20.75	1	3,361	0.03%
2021/05/04	6	21.86	4	21.05	21.40	2	3,340	0.06%
2021/05/03	6	23.03	8	23.06	22.70	-2	3,289	-0.06%
2021/04/29	1	23.40	4	23.35	23.05	-3	3,298	-0.09%
2021/04/28	2	24.05	1	24.10	23.75	1	3,290	0.03%
2021/04/27	6	24.08	0	0.00	24.15	6	3,287	0.18%
2021/04/26	3	23.80	2	23.70	23.65	1	3,254	0.03%
2021/04/22	4.1	24.44	1	24.00	23.70	3.1	3,296	0.09%
2021/04/21	3	25.57	6	25.65	25.55	-3	3,203	-0.09%
2021/04/20	2	24.00	0	0.00	23.85	2	3,072	0.07%
2021/04/19	2	23.88	3	24.03	23.75	-1	3,067	-0.03%
2021/04/16	3	23.82	0	0.00	24.05	3	3,050	0.10%
2021/04/15	0	0.00	3	24.00	23.95	-3	3,033	-0.10%
2021/04/14	1	23.00	5	23.25	23.50	-4	3,029	-0.13%
2021/04/12	2	24.18	1	24.00	24.00	1	3,000	0.03%
2021/04/09	2	23.58	1	23.00	23.45	1	2,972	0.03%
2021/04/08	4	22.73	8	22.76	22.60	-4	2,978	-0.13%
2021/04/07	4	23.08	0	0.00	23.30	4	2,946	0.14%
2021/04/06	1	23.75	1	24.15	23.70	0	2,931	0.00%
2021/04/01	5	24.01	11	24.54	23.70	-6	2,934	-0.20%
2021/03/31	8	25.46	22	26.18	25.30	-14	2,833	-0.49%
2021/03/30	9	25.03	2	25.03	24.75	7	2,672	0.26%
2021/03/29	2	24.60	20	24.35	25.00	-18	2,579	-0.70%
2021/03/26	20	23.79	19	23.97	23.60	1	2,463	0.04%
2021/03/25	19	24.17	6.2	22.69	24.35	12.8	2,326	0.55%
2021/03/24	5.2	22.64	9	22.05	22.80	-3.8	2,060	-0.19%
2021/03/23	0	0.00	1	20.60	20.75	-1	1,954	-0.05%
2021/03/22	1	20.70	3	20.97	20.70	-2	1,939	-0.10%
2021/03/19	0	0.00	3	20.52	20.40	-3	1,932	-0.16%
2021/03/18	2	20.60	3	20.10	20.60	-1	1,926	-0.05%
2021/03/17	2	19.80	0	0.00	19.75	2	1,928	0.10%
2021/03/12	5	20.45	0	0.00	20.45	5	1,974	0.25%
2021/03/11	0	0.00	1	20.45	20.35	-1	1,997	-0.05%
2021/03/10	6	20.28	0	0.00	20.10	6	2,017	0.30%
2021/03/09	2	21.00	4	20.75	20.60	-2	2,019	-0.10%
2021/03/08	3	19.25	0	0.00	20.00	3	1,978	0.15%
2021/03/02	0	0.00	2	20.10	19.65	-2	2,009	-0.10%
2021/02/26	2	19.95	18	20.12	19.95	-16	2,014	-0.79%
2021/02/25	17	19.92	0	0.00	19.80	17	2,015	0.84%
2021/02/24	12	19.66	0	0.00	19.70	12	2,012	0.60%
2021/02/23	1	20.05	0	0.00	20.00	1	2,006	0.05%
2021/02/22	8	20.66	3	20.40	20.75	5	1,986	0.25%
2021/02/19	0	0.00	3	19.08	19.70	-3	1,973	-0.15%
2021/02/17	0	0.00	1	18.10	17.85	-1	1,987	-0.05%
2021/02/05	3	18.23	0	0.00	18.40	3	1,973	0.15%
2021/02/03	8	17.27	1	17.40	17.20	7	2,002	0.35%
2021/02/02	1	16.65	0	0.00	16.90	1	2,011	0.05%
2021/02/01	13	16.63	0	0.00	16.55	13	2,005	0.65%
2021/01/29	3	17.88	0	0.00	17.40	3	1,977	0.15%
2021/01/28	10	18.10	0	0.00	17.90	10	1,980	0.51%
2021/01/27	3	18.60	0	0.00	18.75	3	1,991	0.15%
2021/01/22	4	17.73	0	0.00	18.50	4	2,151	0.19%
2021/01/21	13	18.37	5	18.10	18.05	8	2,210	0.36%
2021/01/20	0	0.00	10	19.00	18.80	-10	2,216	-0.45%
2021/01/18	1	19.95	1	19.90	20.10	0	2,267	0.00%
2021/01/15	1	19.90	2	20.03	19.30	-1	2,369	-0.04%
2021/01/14	2	20.75	0	0.00	20.45	2	2,323	0.09%
2021/01/12	16	21.36	0	0.00	21.40	16	2,421	0.66%
2021/01/08	2	21.10	0	0.00	21.00	2	2,517	0.08%
2021/01/07	2	21.15	0	0.00	21.00	2	2,510	0.08%
2021/01/06	2	21.65	1	21.80	21.35	1	2,494	0.04%
2021/01/05	3	22.12	0	0.00	22.10	3	2,472	0.12%
2021/01/04	9	22.32	1	22.55	22.35	8	2,468	0.32%
2020/12/31	6	23.11	0	0.00	22.85	6	2,473	0.24%
2020/12/30	2	22.65	1	23.75	23.50	1	2,466	0.04%
2020/12/29	1	23.40	2	23.20	23.30	-1	2,580	-0.04%
2020/12/28	1	22.90	2	22.88	23.00	-1	2,591	-0.04%
2020/12/24	12	22.28	1	22.35	22.25	11	2,557	0.43%
2020/12/23	1	22.45	5	22.90	22.45	-4	2,546	-0.16%
2020/12/22	6	22.52	1	22.40	22.80	5	2,574	0.19%
2020/12/17	2	23.08	0	0.00	22.90	2	2,574	0.08%
2020/12/11	1	22.55	0	0.00	22.75	1	2,547	0.04%
2020/12/10	1	22.15	1	22.90	23.15	0	2,542	0.00%
2020/12/09	0	0.00	1	22.15	22.10	-1	2,520	-0.04%
2020/12/08	0	0.00	1	22.65	22.30	-1	2,526	-0.04%
2020/12/07	21	22.05	8	22.18	22.05	13	2,524	0.51%
2020/12/04	1	22.45	0	0.00	22.45	1	2,526	0.04%
2020/12/03	0	0.00	2	22.90	22.70	-2	2,552	-0.08%
2020/12/02	1	22.75	0	0.00	22.75	1	2,568	0.04%
2020/12/01	2	22.75	0	0.00	22.75	2	2,603	0.08%
2020/11/27	0	0.00	2	22.95	23.25	-2	2,667	-0.07%
2020/11/26	2	22.85	0	0.00	22.85	2	2,685	0.07%
2020/11/25	0	0.00	1	22.80	22.85	-1	2,705	-0.04%
2020/11/24	0	0.00	1	23.15	22.55	-1	2,712	-0.04%
2020/11/19	2.3	23.09	0	0.00	23.00	2.3	2,814	0.08%
2020/11/18	8	23.40	0	0.00	23.40	8	2,860	0.28%
2020/11/17	0	0.00	1	23.40	23.35	-1	3,059	-0.03%
2020/11/13	0	0.00	1	22.35	22.30	-1	3,838	-0.03%
2020/11/12	3	22.07	0	0.00	22.00	3	3,910	0.08%
2020/11/11	9	22.53	0	0.00	22.40	9	3,941	0.23%
2020/11/06	16	23.15	0	0.00	23.10	16	4,282	0.37%
2020/11/02	2	23.65	0	0.00	23.80	2	4,607	0.04%
2020/10/30	4	25.01	2	25.28	24.80	2	4,710	0.04%
2020/10/29	2.1	25.05	3	24.33	25.10	-0.9	4,847	-0.02%
2020/10/28	2	24.48	1	24.30	24.20	1	5,111	0.02%
2020/10/26	2	24.08	6	24.24	23.85	-4	5,769	-0.07%
2020/10/23	6	24.76	6	24.17	24.70	0	5,776	0.00%
2020/10/22	2	23.58	0	0.00	23.30	2	5,724	0.03%
2020/10/20	5	23.65	1	23.70	23.80	4	5,820	0.07%
2020/10/19	1	24.15	1	24.90	24.90	0	5,786	0.00%
2020/10/14	0	0.00	1	22.70	22.70	-1	5,866	-0.02%
2020/10/13	0	0.00	10	22.80	22.50	-10	5,924	-0.17%
2020/10/12	0	0.00	3	23.07	23.00	-3	6,681	-0.04%
2020/10/08	5	24.15	1	24.10	23.95	4	7,803	0.05%
2020/10/07	0	0.00	2	23.45	23.65	-2	8,400	-0.02%
2020/10/06	23	24.96	19	25.28	24.35	4	9,548	0.04%
2020/10/05	0	0.00	10	23.50	24.00	-10	10,505	-0.10%
2020/09/30	1	21.85	0	0.00	21.85	1	10,904	0.01%
2020/09/25	0	0.00	9	22.31	21.15	-9	11,282	-0.08%
2020/09/24	5	22.05	0	0.00	21.80	5	11,315	0.04%
2020/09/23	4	21.45	4	21.60	21.45	0	11,369	0.00%
2020/09/16	0.1	21.90	0	0.00	21.75	0.1	12,210	0.00%
2020/09/10	1	21.80	1	21.80	21.80	0	14,376	0.00%
2020/09/08	0	0.00	1	22.10	22.50	-1	14,665	-0.01%
2020/09/04	5	22.33	0	0.00	21.90	5	14,866	0.03%
2020/09/03	3	21.75	0	0.00	21.55	3	15,158	0.02%
2020/09/02	16	22.43	1	22.15	22.25	15	15,125	0.10%
2020/09/01	9	23.05	0	0.00	22.85	9	15,191	0.06%
2020/08/31	5	23.40	2	23.80	23.35	3	15,166	0.02%
2020/08/28	1	23.60	1	23.70	23.70	0	15,175	0.00%
2020/08/27	1	23.55	7.1	23.81	23.55	-6.1	15,166	-0.04%
2020/08/26	3	23.55	3	24.02	23.90	0	15,167	0.00%
2020/08/25	3	23.88	2	23.73	23.75	1	15,162	0.01%
2020/08/24	6	24.75	7	24.96	24.65	-1	15,135	-0.01%
2020/08/21	9	24.57	6	25.09	25.05	3	15,126	0.02%
2020/08/20	26	24.52	20	25.76	23.95	6	14,956	0.04%
2020/08/19	5	24.62	12	24.83	25.60	-7	14,504	-0.05%
2020/08/18	2	23.58	5	23.45	23.30	-3	14,259	-0.02%
2020/08/17	5	23.36	0	0.00	23.30	5	14,246	0.04%
2020/08/14	1	23.95	10	24.20	23.75	-9	14,225	-0.06%
2020/08/13	3	23.62	2	23.68	23.55	1	14,202	0.01%
2020/08/12	12	24.18	15	24.20	24.25	-3	14,262	-0.02%
2020/08/11	13	23.38	0	0.00	23.35	13	14,369	0.09%
2020/08/07	5	23.70	2	23.55	23.55	3	14,327	0.02%
2020/08/06	15	24.38	6	24.44	24.10	9	14,380	0.06%
2020/08/05	3	25.30	12	25.51	25.10	-9	14,281	-0.06%
2020/08/04	18	25.02	9	25.22	24.70	9	14,137	0.06%
2020/08/03	87	25.36	6	25.51	25.20	81	14,005	0.58%
2020/07/31	92	24.15	75	24.71	25.35	17	13,740	0.12%
2020/07/30	0	0.00	3	22.75	23.90	-3	13,198	-0.02%
2020/07/29	3	21.47	2	21.38	21.75	1	13,139	0.01%
2020/07/28	2	20.13	0	0.00	19.80	2	13,126	0.02%
2020/07/24	1	24.00	1	23.50	23.00	0	13,012	0.00%
2020/07/23	0	0.00	6	24.35	24.85	-6	13,010	-0.05%
2020/07/21	39	24.15	3	24.15	22.95	36	13,030	0.28%
2020/07/17	0	0.00	4	28.96	27.95	-4	12,923	-0.03%
2020/07/16	86	33.40	115	33.06	31.05	-29	12,929	-0.22%	大賣/
2020/07/15	46	33.39	60	33.57	33.75	-14	12,257	-0.11%
2020/07/14	19	32.56	25.5	32.68	31.75	-6.5	11,147	-0.06%
2020/07/13	35	37.11	59	36.88	35.25	-24	10,522	-0.23%
2020/07/10	45	34.19	97	34.91	35.40	-52	9,340	-0.56%
2020/07/09	48	31.73	5	31.95	32.20	43	8,246	0.52%
2020/07/08	8	28.79	3	27.95	29.30	5	7,798	0.06%
2020/07/07	7	26.78	1	27.70	26.65	6	7,591	0.08%
2020/07/06	4	26.64	2	26.77	27.35	2	7,501	0.03%
2020/07/03	3	26.25	5	26.31	26.15	-2	7,373	-0.03%
2020/07/02	15	26.71	1	26.50	26.15	14	7,292	0.19%
2020/07/01	1	25.15	0	0.00	26.55	1	7,188	0.01%
2020/06/30	10	24.95	8	25.50	24.95	2	7,078	0.03%
2020/06/29	6	25.57	10	25.73	25.60	-4	7,016	-0.06%
2020/06/24	25	25.38	4	26.75	24.60	21	6,931	0.30%
2020/06/23	18.1	26.79	16	27.63	26.90	2.1	6,737	0.03%
2020/06/22	20	28.75	59	29.22	27.90	-39	6,353	-0.61%
2020/06/19	57	27.12	108	26.83	27.50	-51	5,640	-0.90%	大賣/
2020/06/18	2	25.00	24	25.00	25.00	-22	4,572	-0.48%
2020/06/17	33	22.17	26	22.11	22.75	7	4,475	0.16%
2020/06/16	19	20.80	13	20.79	20.70	6	4,189	0.14%
2020/06/15	7	19.99	27	20.42	19.85	-20	4,010	-0.50%
2020/06/12	6	18.38	2	18.95	19.00	4	3,923	0.10%
2020/06/11	9	19.52	9	20.28	19.40	0	3,933	0.00%
2020/06/10	8	20.16	11	20.35	20.70	-3	3,854	-0.08%
2020/06/09	0	0.00	5	18.88	18.85	-5	3,557	-0.14%
2020/06/08	4	18.93	5	18.92	18.80	-1	3,644	-0.03%
2020/06/05	2	18.25	3	18.33	18.25	-1	3,568	-0.03%
2020/06/04	1	18.30	0	0.00	18.30	1	3,637	0.03%
2020/06/03	4	18.05	0	0.00	18.05	4	3,869	0.10%
2020/06/01	4	17.88	4	18.08	18.00	0	3,954	0.00%
2020/05/29	16	17.90	0	0.00	17.90	16	3,925	0.41%
2020/05/28	8	18.69	4	19.11	18.75	4	3,922	0.10%
2020/05/27	3	18.92	4	19.45	18.60	-1	3,924	-0.03%
2020/05/26	7	19.62	119	19.35	19.40	-112	3,902	-2.87%	大賣/鉅額交易
2020/05/25	0	0.00	2	18.80	18.80	-2	3,838	-0.05%
2020/05/22	4	18.78	0	0.00	18.70	4	3,830	0.10%
2020/05/21	1	18.85	0	0.00	18.80	1	3,816	0.03%
2020/05/20	32.3	19.00	57	18.99	18.70	-24.7	3,853	-0.64%
2020/05/19	37	18.79	40	18.46	19.25	-3	3,822	-0.08%
2020/05/18	35	18.28	25	18.34	18.80	10	3,680	0.27%
2020/05/15	32	16.95	31	17.00	17.10	1	3,361	0.03%
2020/05/14	105	17.35	132	17.78	16.75	-27	3,366	-0.80%	大買/大賣/
2020/05/13	157	17.29	22	17.60	17.60	135	3,362	4.02%	大買/鉅額交易
2020/05/12	1	16.60	0	0.00	16.60	1	3,288	0.03%
2020/05/08	10	16.70	5	17.40	16.35	5	3,306	0.15%
2020/05/07	20	16.72	8	16.64	17.10	12	3,332	0.36%
2020/05/06	8	16.21	15	15.97	15.85	-7	3,404	-0.21%
2020/05/05	2	15.35	1	15.20	15.35	1	3,561	0.03%
2020/05/04	5	14.66	0	0.00	15.00	5	4,182	0.12%
2020/04/30	3	14.50	0	0.00	14.50	3	4,275	0.07%
2020/04/28	0	0.00	11	14.59	14.25	-11	4,476	-0.25%
2020/04/27	10	14.45	5	14.10	14.70	5	4,633	0.11%
2020/04/24	11	13.40	13	13.47	13.40	-2	4,557	-0.04%
2020/04/23	16	13.65	14	13.38	13.40	2	4,552	0.04%
2020/04/22	2	13.00	2	13.13	13.40	0	4,553	0.00%
2020/04/21	6	14.31	42	13.98	13.50	-36	4,577	-0.79%
2020/04/20	17	14.15	4	13.91	14.30	13	4,503	0.29%
2020/04/17	4	13.44	7	13.40	13.00	-3	4,417	-0.07%
2020/04/15	2	13.40	0	0.00	13.15	2	4,470	0.04%
2020/04/14	13	13.45	5	13.59	13.40	8	4,457	0.18%
2020/04/10	3	13.00	1	12.60	13.25	2	4,428	0.05%
2020/04/09	3	12.60	0	0.00	12.60	3	4,435	0.07%
2020/03/23	3	10.95	2	10.95	10.95	1	4,422	0.02%
2020/03/20	0	0.00	2	12.43	12.15	-2	4,418	-0.05%
2020/03/13	0	0.00	1	16.20	16.20	-1	4,158	-0.02%
2020/03/12	10	19.16	19	19.24	18.00	-9	4,131	-0.22%
2020/03/11	19	20.45	1	20.65	20.00	18	4,043	0.45%
2020/03/10	6	20.70	7	20.51	20.60	-1	4,061	-0.02%
2020/03/09	36	23.07	31	22.58	21.85	5	4,031	0.12%
2020/03/06	22	22.12	16	21.85	22.10	6	3,798	0.16%
2020/03/05	1	21.05	0	0.00	21.05	1	3,741	0.03%
2020/03/04	0	0.00	10	20.90	20.95	-10	3,875	-0.26%
2020/03/02	1	20.00	5	20.00	20.90	-4	3,956	-0.10%
2020/02/25	1	21.35	3	21.38	21.25	-2	3,966	-0.05%
2020/02/24	0	0.00	1	22.30	22.05	-1	4,015	-0.02%
2020/02/21	2	22.00	8	21.98	21.95	-6	4,003	-0.15%
2020/02/20	3	21.48	2	21.10	21.45	1	3,977	0.03%
2020/02/19	7	20.94	0	0.00	20.90	7	3,964	0.18%
2020/02/18	2	20.80	4	20.75	20.85	-2	3,966	-0.05%
2020/02/14	2	20.85	0	0.00	20.80	2	4,005	0.05%
2020/02/13	4	21.50	32	22.10	21.50	-28	3,985	-0.70%
2020/02/12	0	0.00	2	22.25	22.25	-2	3,948	-0.05%
2020/02/11	3	22.23	0	0.00	22.15	3	3,925	0.08%
2020/02/10	12	22.51	30	22.84	22.45	-18	4,047	-0.44%
2020/02/07	82	23.18	58	23.03	23.05	24	3,982	0.60%
2020/02/06	12	22.90	19	23.23	22.45	-7	3,923	-0.18%
2020/02/05	78	23.69	70	23.58	24.00	8	3,849	0.21%
2020/02/04	0	0.00	78	21.53	22.30	-78	3,250	-2.40%
2020/02/03	97	21.73	10	21.72	21.75	87	3,116	2.79%
2020/01/31	10	21.71	15	21.59	21.55	-5	3,014	-0.17%
2020/01/30	25	22.08	59.1	22.24	22.25	-34.1	2,933	-1.16%
2020/01/20	4.1	20.25	2	19.95	20.25	2.1	2,744	0.08%
2020/01/17	0	0.00	3	19.60	19.40	-3	2,695	-0.11%
2020/01/16	0	0.00	2	19.75	19.50	-2	2,687	-0.07%
2020/01/15	26	19.91	12	19.70	19.60	14	2,675	0.52%
2020/01/14	2	18.85	0	0.00	18.80	2	2,629	0.08%
2020/01/13	20	19.10	21	19.02	18.75	-1	2,632	-0.04%
2020/01/09	1	18.95	1	18.65	18.80	0	2,617	0.00%
2020/01/07	3	18.68	0	0.00	18.50	3	2,509	0.12%
2020/01/06	1	19.10	3	18.93	18.80	-2	2,507	-0.08%
2020/01/03	0	0.00	1.1	18.76	18.65	-1.1	2,494	-0.04%
2020/01/02	3	18.95	11	18.77	18.90	-8	2,484	-0.32%
2019/12/31	11	18.35	0	0.00	18.40	11	2,459	0.45%
2019/12/30	0.1	18.35	2	18.38	18.30	-1.9	2,453	-0.08%
2019/12/26	3	18.50	0	0.00	18.45	3	2,446	0.12%
2019/12/25	0	0.00	1	18.85	18.60	-1	2,443	-0.04%
2019/12/19	1	18.35	0	0.00	18.35	1	2,453	0.04%
2019/12/18	0	0.00	1	18.30	18.15	-1	2,499	-0.04%
2019/12/17	0	0.00	1	18.55	18.50	-1	2,482	-0.04%
2019/12/13	2	18.65	0	0.00	18.40	2	2,475	0.08%
2019/12/09	2	19.10	0	0.00	19.05	2	2,411	0.08%
2019/12/06	0	0.00	4	19.15	19.25	-4	2,400	-0.17%
2019/12/05	5	19.66	0	0.00	19.30	5	2,450	0.20%
2019/12/04	2	19.90	2	19.70	19.70	0	2,392	0.00%
2019/12/03	3	20.30	0	0.00	20.00	3	2,334	0.13%
2019/12/02	4	20.68	7	20.18	20.10	-3	2,293	-0.13%
2019/11/29	8	21.10	3	21.67	21.35	5	2,225	0.22%
2019/11/28	3	20.00	3	20.60	20.50	0	2,108	0.00%
2019/11/27	2	20.40	16	20.22	20.15	-14	2,044	-0.68%
2019/11/26	11	21.28	0	0.00	21.00	11	1,968	0.56%
2019/11/25	1	21.80	10	21.80	21.75	-9	1,919	-0.47%
2019/11/22	1	22.45	5	22.52	22.05	-4	1,884	-0.21%
2019/11/21	54	22.23	39	22.12	22.10	15	1,828	0.82%
2019/11/20	3	21.17	1	21.55	21.30	2	1,739	0.11%
2019/11/19	4.3	21.09	9	20.91	21.10	-4.7	1,739	-0.27%
2019/11/18	2	21.63	1	21.60	21.55	1	1,686	0.06%
2019/11/15	1	21.65	0	0.00	21.70	1	1,669	0.06%
2019/11/14	0	0.00	1	22.85	21.80	-1	1,648	-0.06%
2019/11/12	40	22.08	3	21.87	21.70	37	1,567	2.36%
2019/11/11	1	22.10	0	0.00	22.10	1	1,531	0.07%
2019/11/08	0	0.00	1	22.20	22.25	-1	1,493	-0.07%
2019/11/07	14	22.94	43	22.63	22.10	-29	1,465	-1.98%
2019/11/06	2	22.00	2	22.03	21.95	0	1,289	0.00%
2019/11/05	13	22.61	22	22.31	22.25	-9	1,238	-0.73%
2019/11/04	31	21.96	5	22.21	22.25	26	1,123	2.31%
2019/11/01	11	20.63	0	0.00	20.60	11	960	1.14%
2019/10/31	0	0.00	1.4	18.93	18.90	-1.4	887	-0.16%
2019/10/30	1	18.75	1	18.55	18.75	0	869	0.00%
2019/10/29	4	18.65	19	18.86	18.35	-15	845	-1.77%
2019/10/28	11.1	18.21	1	18.40	18.50	10.1	798	1.27%
2019/10/25	0	0.00	1	17.75	17.85	-1	769	-0.13%
2019/10/23	1.1	17.95	1	18.00	17.80	0.1	767	0.01%
2019/10/22	5	18.00	2	18.05	18.00	3	763	0.39%
2019/10/21	0	0.00	1	17.65	17.65	-1	730	-0.14%
2019/10/18	0.1	17.45	2	17.60	17.55	-1.9	729	-0.26%
2019/10/17	0	0.00	1	17.70	17.40	-1	719	-0.14%
2019/10/16	0	0.00	3	17.30	17.35	-3	712	-0.42%
2019/10/09	1	17.30	0	0.00	17.30	1	708	0.14%
2019/10/08	1	17.45	1	17.50	17.40	0	708	0.00%
2019/10/07	1	17.55	0	0.00	17.45	1	710	0.14%
2019/10/03	1	17.40	0	0.00	17.30	1	710	0.14%
2019/09/27	1	17.40	2	17.40	17.30	-1	750	-0.13%
2019/09/25	2	17.85	0	0.00	17.85	2	750	0.27%
2019/09/23	0.2	18.10	4	17.95	18.10	-3.8	748	-0.51%
2019/09/18	4	17.50	0	0.00	17.40	4	727	0.55%
2019/09/16	1	17.35	0	0.00	17.25	1	727	0.14%
2019/09/12	1	17.60	0	0.00	17.45	1	726	0.14%
2019/09/11	0	0.00	1	17.50	17.45	-1	727	-0.14%
2019/09/10	0	0.00	9	17.50	17.50	-9	724	-1.24%
2019/09/09	1	17.55	2	17.73	17.65	-1	715	-0.14%
2019/09/02	15	17.37	0	0.00	17.40	15	641	2.34%
2019/08/26	1	17.05	0	0.00	17.00	1	619	0.16%
2019/08/23	0	0.00	3	17.45	17.35	-3	617	-0.49%
2019/08/22	3	17.30	0	0.00	17.45	3	619	0.48%
2019/08/16	0	0.00	1	17.40	17.05	-1	582	-0.17%
2019/08/14	1	17.05	1	17.55	16.75	0	560	0.00%
2019/08/13	0	0.00	2	16.60	16.85	-2	549	-0.36%
2019/08/07	2	16.25	0	0.00	16.30	2	569	0.35%
2019/08/05	2	16.65	0	0.00	16.50	2	579	0.35%
2019/08/02	10	16.89	0	0.00	16.75	10	582	1.72%
2019/08/01	2	16.95	0	0.00	17.00	2	589	0.34%
2019/07/30	12	17.01	0	0.00	16.95	12	590	2.03%
2019/07/29	4	17.10	0	0.00	17.10	4	592	0.68%
2019/07/23	1	17.35	0	0.00	17.30	1	606	0.16%
2019/07/22	1	17.50	1	17.65	17.50	0	614	0.00%
2019/07/10	2	17.55	0	0.00	17.55	2	723	0.28%
2019/07/08	1	17.55	0	0.00	17.55	1	765	0.13%
2019/07/05	0	0.00	1	18.05	17.80	-1	792	-0.13%
2019/07/04	0.3	17.35	0	0.00	17.35	0.3	871	0.04%
2019/07/02	1	17.60	0.5	17.60	17.50	0.6	889	0.06%
2019/06/27	0.2	17.05	0	0.00	17.15	0.2	873	0.03%
2019/06/24	0	0.00	1	16.60	16.60	-1	870	-0.11%
2019/06/18	1	16.45	0	0.00	16.45	1	894	0.11%
2019/06/13	2	16.40	5	16.45	16.45	-3	935	-0.32%
2019/06/12	1	16.40	0	0.00	16.35	1	941	0.11%
2019/06/10	4	16.55	0	0.00	16.80	4	936	0.43%
2019/06/06	1	16.50	0	0.00	16.50	1	933	0.11%
2019/06/05	0	0.00	6	16.45	16.50	-6	937	-0.64%
2019/06/03	1	16.05	1	16.30	16.25	0	939	0.00%
2019/05/31	0	0.00	1	16.35	16.35	-1	936	-0.11%
2019/05/30	2	16.33	0	0.00	16.35	2	935	0.21%
2019/05/29	1	16.50	0	0.00	16.40	1	939	0.11%
2019/05/28	0	0.00	1	16.65	16.65	-1	934	-0.11%
2019/05/21	1	15.75	0	0.00	15.90	1	935	0.11%
2019/05/20	2	15.68	0	0.00	15.55	2	932	0.21%
2019/05/14	0.2	16.20	0	0.00	16.15	0.2	954	0.02%
2019/05/13	0	0.00	5	16.85	16.30	-5	948	-0.53%
2019/05/09	1	17.15	0	0.00	16.95	1	937	0.11%
2019/05/08	0.1	17.40	0	0.00	17.45	0.1	927	0.01%
2019/04/29	7	17.65	0	0.00	17.65	7	916	0.76%
2019/04/25	0	0.00	1	18.15	18.10	-1	899	-0.11%
2019/04/24	12	18.54	17	18.54	18.15	-5	895	-0.56%
2019/04/16	2	18.25	1	18.30	18.10	1	805	0.12%
2019/04/15	1	18.35	1	18.30	18.30	0	796	0.00%
2019/04/11	0	0.00	1	18.30	18.20	-1	763	-0.13%
2019/04/10	9	18.58	9	18.57	18.20	0	733	0.00%
2019/04/09	5	17.57	2	17.85	17.75	3	620	0.48%
2019/04/02	0	0.00	2	17.30	17.15	-2	599	-0.33%
2019/04/01	3	17.37	0	0.00	17.20	3	593	0.51%
2019/03/27	6	17.35	0	0.00	17.30	6	562	1.07%
2019/03/25	7	17.45	2	17.40	17.45	5	573	0.87%
2019/03/21	0	0.00	2	17.70	17.80	-2	596	-0.34%
2019/03/19	1	17.45	0	0.00	17.45	1	608	0.16%
2019/03/18	0	0.00	3	17.40	17.35	-3	586	-0.51%
2019/03/15	0	0.00	1	17.40	17.40	-1	589	-0.17%
2019/03/12	1	17.25	3	17.00	17.25	-2	631	-0.32%
2019/03/11	1	17.00	0	0.00	16.95	1	642	0.16%
2019/03/07	0	0.00	4	17.25	17.30	-4	679	-0.59%
2019/03/05	1	17.20	0	0.00	17.25	1	715	0.14%
2019/03/04	0	0.00	5	17.30	17.30	-5	720	-0.69%
2019/02/21	1	17.55	0	0.00	17.40	1	746	0.13%
2019/02/20	1.3	17.50	4	17.58	17.45	-2.7	747	-0.36%
2019/02/18	2	17.80	1	18.00	18.00	1	743	0.13%
2019/02/15	10	18.11	2	18.28	17.80	8	732	1.09%
2019/01/14	1	17.80	0	0.00	17.80	1	792	0.13%
2019/01/02	1	16.95	0	0.00	16.90	1	924	0.11%