太景*-KY (4157)-凱基-長庚券商分點個股進出

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
14.85
漲跌
▼0.10
漲幅
-0.67%
成交量
1,562張
產業
上櫃生技醫療類股
262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－凱基-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚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
2024/05/07	2	14.80	0	0.00	14.85	2	2,493	0.08%
2024/05/03	8	15.11	0	0.00	15.00	8	2,478	0.32%
2024/04/30	1	15.50	0	0.00	15.35	1	2,429	0.04%
2024/04/26	0	0.00	3	15.55	15.40	-3	2,370	-0.13%
2024/04/19	46	16.98	30	16.81	16.45	16	2,041	0.78%
2024/04/18	3	15.75	1	15.45	15.75	2	1,621	0.12%
2024/04/17	1	14.40	0	0.00	14.35	1	1,451	0.07%
2024/04/10	0	0.00	2	15.30	15.10	-2	1,428	-0.14%
2024/04/09	1	15.25	0	0.00	15.20	1	1,433	0.07%
2024/04/03	1	15.20	0	0.00	15.05	1	1,436	0.07%
2024/03/27	2	15.75	0	0.00	15.45	2	1,324	0.15%
2024/03/25	0	0.00	6	15.42	15.40	-6	1,273	-0.47%
2024/03/15	1	14.65	0	0.00	14.65	1	1,246	0.08%
2024/03/13	4	14.64	0	0.00	14.50	4	1,259	0.32%
2024/03/12	1	14.90	2	15.10	14.90	-1	1,267	-0.08%
2024/03/11	5	14.52	68	14.52	14.55	-63	1,246	-5.05%
2024/03/08	68	14.53	0	0.00	14.55	68	1,335	5.09%
2024/03/06	0	0.00	13	14.75	14.70	-13	1,569	-0.83%
2024/03/05	18	14.89	163	14.81	14.80	-145	1,577	-9.19%	大賣/鉅額交易
2024/03/04	64	15.06	2	15.10	14.85	62	1,630	3.80%
2024/03/01	100	15.13	6	15.25	15.20	94	1,762	5.33%
2024/02/21	0	0.00	2	15.55	15.65	-2	1,849	-0.11%
2023/12/28	1	15.15	0	0.00	15.10	1	1,979	0.05%
2023/12/21	5	15.50	0	0.00	15.50	5	1,976	0.25%
2023/12/19	0	0.00	1	15.50	15.45	-1	1,947	-0.05%
2023/12/18	10	15.50	0	0.00	15.30	10	1,924	0.52%
2023/12/08	1	15.75	0	0.00	15.55	1	1,892	0.05%
2023/12/07	10	15.75	2	15.80	15.65	8	1,873	0.43%
2023/12/01	0	0.00	1	16.20	16.05	-1	1,527	-0.07%
2023/11/30	0	0.00	1	15.90	15.90	-1	1,415	-0.07%
2023/11/29	1	15.80	0	0.00	15.90	1	1,399	0.07%
2023/11/28	1	15.55	1	15.75	15.75	0	1,341	0.00%
2023/11/27	4	15.71	5	15.90	16.20	-1	1,187	-0.08%
2023/11/21	1	14.75	0	0.00	14.85	1	1,067	0.09%
2023/10/24	0	0.00	2	14.45	14.90	-2	933	-0.21%
2023/10/20	4	14.00	1	13.95	14.05	3	951	0.32%
2023/10/19	4	14.08	2	14.20	14.20	2	966	0.21%
2023/10/17	7	14.41	0	0.00	14.35	7	994	0.70%
2023/10/16	0	0.00	2	14.75	14.60	-2	1,024	-0.20%
2023/10/06	0	0.00	2	14.65	14.75	-2	1,177	-0.17%
2023/10/05	2	14.55	0	0.00	14.55	2	1,230	0.16%
2023/09/26	5	14.60	2	14.55	14.45	3	1,599	0.19%
2023/09/25	10	14.70	0	0.00	14.70	10	1,686	0.59%
2023/09/22	1	14.80	0	0.00	14.80	1	1,932	0.05%
2023/09/21	5	14.75	2	14.70	14.70	3	2,340	0.13%
2023/09/20	2	14.80	0	0.00	14.80	2	2,527	0.08%
2023/09/19	12	14.92	2	14.90	14.90	10	2,583	0.39%
2023/09/13	0	0.00	2	15.05	15.00	-2	2,601	-0.08%
2023/09/12	0	0.00	1	15.00	14.95	-1	2,629	-0.04%
2023/09/11	2	15.05	2	14.90	14.90	0	2,647	0.00%
2023/09/06	0	0.00	1	15.20	15.25	-1	2,908	-0.03%
2023/09/05	2	15.25	0	0.00	15.20	2	3,015	0.07%
2023/09/01	2	15.45	0	0.00	15.40	2	3,012	0.07%
2023/08/31	0	0.00	2	15.65	15.60	-2	3,004	-0.07%
2023/08/29	0	0.00	2	15.45	15.40	-2	2,997	-0.07%
2023/08/24	6	14.98	9	14.84	14.90	-3	3,007	-0.10%
2023/08/23	2	15.10	2	15.15	15.15	0	2,992	0.00%
2023/08/22	2	15.20	0	0.00	15.10	2	2,997	0.07%
2023/08/18	2	15.00	2	15.00	15.00	0	2,993	0.00%
2023/08/16	5	14.80	0	0.00	15.00	5	2,994	0.17%
2023/08/15	2	14.95	2	15.05	15.10	0	2,989	0.00%
2023/08/11	0	0.00	1	15.05	15.00	-1	2,967	-0.03%
2023/08/10	3	15.07	2	15.00	15.00	1	2,960	0.03%
2023/08/09	2	15.45	3	15.43	15.40	-1	2,943	-0.03%
2023/08/01	1	15.55	0	0.00	15.50	1	2,945	0.03%
2023/07/28	5	15.38	0	0.00	15.60	5	2,959	0.17%
2023/07/26	5	15.45	0	0.00	15.45	5	2,945	0.17%
2023/07/24	1	15.80	2	15.65	15.65	-1	2,904	-0.03%
2023/07/21	0	0.00	1	16.05	16.05	-1	2,894	-0.03%
2023/07/20	1	16.10	0	0.00	16.00	1	2,888	0.03%
2023/07/19	1	16.20	5	16.30	16.10	-4	2,892	-0.14%
2023/07/18	3	15.95	0	0.00	15.75	3	2,876	0.10%
2023/07/17	3	16.08	0	0.00	16.45	3	2,862	0.10%
2023/07/14	5	15.92	0	0.00	16.00	5	2,873	0.17%
2023/07/13	11	15.89	0	0.00	15.70	11	2,854	0.39%
2023/07/11	2	16.55	0	0.00	16.50	2	2,776	0.07%
2023/07/07	0	0.00	1	16.65	16.65	-1	2,735	-0.04%
2023/07/06	3	17.23	4	17.00	16.90	-1	2,689	-0.04%
2023/07/05	3	17.20	0	0.00	17.00	3	2,640	0.11%
2023/07/04	1	17.10	13	17.35	17.05	-12	2,588	-0.46%
2023/07/03	0	0.00	11	18.06	18.00	-11	2,442	-0.45%
2023/06/30	7	18.21	6.2	18.14	17.85	0.8	2,337	0.03%
2023/06/29	3	18.35	24	18.18	18.10	-21	2,097	-1.00%
2023/06/28	6	16.76	17	17.28	17.20	-11	1,702	-0.65%
2023/06/27	0	0.00	2	16.10	16.05	-2	1,523	-0.13%
2023/06/16	0	0.00	4	15.88	15.85	-4	1,704	-0.23%
2023/06/14	2	15.60	2	15.60	15.60	0	1,685	0.00%
2023/06/13	2	15.70	0	0.00	15.90	2	1,684	0.12%
2023/06/12	0	0.00	12	16.50	16.00	-12	1,633	-0.73%
2023/06/09	12	15.68	4	15.70	15.35	8	1,457	0.55%
2023/06/05	2	14.90	0	0.00	14.90	2	1,396	0.14%
2023/06/02	2	15.00	2	14.85	14.85	0	1,406	0.00%
2023/06/01	2	14.90	2	15.00	15.00	0	1,413	0.00%
2023/05/31	2	14.80	0	0.00	15.00	2	1,406	0.14%
2023/05/26	4	14.90	0	0.00	14.85	4	1,405	0.28%
2023/05/23	0	0.00	2	15.30	15.25	-2	1,413	-0.14%
2023/05/22	2	14.95	0	0.00	15.20	2	1,418	0.14%
2023/05/19	3	14.90	0	0.00	14.90	3	1,416	0.21%
2023/05/12	0	0.00	2	15.05	15.05	-2	1,449	-0.14%
2023/05/11	2	15.05	2	14.90	14.90	0	1,487	0.00%
2023/05/09	2	15.35	1	15.20	15.35	1	1,489	0.07%
2023/05/05	5	15.80	2	15.80	15.75	3	1,511	0.20%
2023/05/04	3	15.75	0	0.00	15.75	3	1,515	0.20%
2023/05/03	0	0.00	2	15.70	15.60	-2	1,510	-0.13%
2023/04/27	2	14.90	0	0.00	15.00	2	1,500	0.13%
2023/04/24	0	0.00	10	15.40	15.35	-10	1,494	-0.67%
2023/04/20	2	15.30	0	0.00	15.35	2	1,474	0.14%
2023/04/19	0	0.00	2	15.95	15.85	-2	1,447	-0.14%
2023/03/30	2	15.05	2	15.00	15.00	0	1,628	0.00%
2023/03/29	3	15.20	2	15.05	15.05	1	1,653	0.06%
2023/03/28	2	15.35	2	15.20	15.20	0	1,711	0.00%
2023/03/22	12	15.52	0	0.00	15.45	12	2,504	0.48%
2023/03/21	0	0.00	4	15.45	15.90	-4	2,738	-0.15%
2023/03/20	0	0.00	2	14.65	14.65	-2	2,732	-0.07%
2023/03/16	14	14.09	4	14.00	14.00	10	2,729	0.37%
2023/03/09	2	15.20	0	0.00	15.25	2	2,726	0.07%
2023/03/06	2	15.65	0	0.00	15.65	2	2,745	0.07%
2023/03/02	2	15.25	2	15.45	15.65	0	2,752	0.00%
2023/02/24	2	15.70	2	15.50	15.50	0	2,753	0.00%
2023/02/21	2	15.85	0	0.00	15.75	2	2,786	0.07%
2023/02/17	0	0.00	2	15.65	15.60	-2	2,813	-0.07%
2023/02/01	0	0.00	7	15.35	15.50	-7	2,750	-0.25%
2023/01/16	0	0.00	1	15.15	15.15	-1	2,778	-0.04%
2023/01/10	1	15.40	0	0.00	15.35	1	2,788	0.04%
2023/01/09	6	15.50	0	0.00	15.45	6	2,815	0.21%
2023/01/06	1	15.30	0	0.00	15.25	1	2,834	0.04%
2022/12/29	0	0.00	2	16.10	16.10	-2	2,882	-0.07%
2022/12/28	10	16.20	0	0.00	15.95	10	2,896	0.35%
2022/12/26	4	16.89	6	16.73	16.60	-2	2,912	-0.07%
2022/12/23	3	16.43	3	16.45	16.15	0	2,886	0.00%
2022/12/22	0	0.00	13	16.33	16.40	-13	2,891	-0.45%
2022/12/21	3	16.35	0	0.00	15.70	3	2,936	0.10%
2022/12/20	10	16.50	10	16.20	16.10	0	2,945	0.00%
2022/12/19	2	17.15	2	17.40	17.15	0	2,951	0.00%
2022/12/16	19	17.08	5	17.10	17.05	14	2,896	0.48%
2022/12/14	18	17.55	10	17.70	17.25	8	2,631	0.30%
2022/12/13	7	17.69	2	17.95	17.95	5	2,248	0.22%
2022/12/12	0	0.00	1	16.70	16.35	-1	1,981	-0.05%
2022/12/05	1	15.95	0	0.00	15.95	1	2,099	0.05%
2022/11/30	2	15.58	2	15.95	15.95	0	2,444	0.00%
2022/11/24	0	0.00	3	15.50	15.45	-3	3,249	-0.09%
2022/11/16	0	0.00	2	15.13	15.15	-2	4,163	-0.05%
2022/11/14	1	14.65	0	0.00	14.85	1	4,463	0.02%
2022/11/09	1	14.90	1	14.90	14.90	0	4,692	0.00%
2022/11/08	0	0.00	1	14.80	14.75	-1	4,744	-0.02%
2022/11/04	2	14.90	0	0.00	14.85	2	4,795	0.04%
2022/10/25	16	13.73	0	0.00	13.65	16	5,283	0.30%
2022/10/19	0	0.00	1	14.55	14.55	-1	6,698	-0.01%
2022/10/14	0	0.00	2	14.60	14.60	-2	7,322	-0.03%
2022/10/13	10	14.10	0	0.00	14.05	10	7,354	0.14%
2022/10/12	1	14.90	0	0.00	14.95	1	7,391	0.01%
2022/10/06	1	15.10	0	0.00	15.35	1	7,355	0.01%
2022/09/30	4	14.60	8	14.98	15.25	-4	7,456	-0.05%
2022/09/29	4	14.90	0	0.00	15.05	4	7,466	0.05%
2022/09/28	34	15.02	41	14.80	14.45	-7	7,527	-0.09%
2022/09/27	10	15.45	6	15.70	15.55	4	7,458	0.05%
2022/09/26	26	15.54	0	0.00	15.50	26	7,436	0.35%
2022/09/23	6	17.17	2	17.35	16.90	4	7,417	0.05%
2022/09/22	9	17.10	5	17.10	17.20	4	7,397	0.05%
2022/09/20	3	16.95	10	16.95	16.95	-7	7,486	-0.09%
2022/09/15	0	0.00	5	18.01	17.50	-5	7,696	-0.06%
2022/09/14	1	18.35	1	17.80	17.80	0	7,755	0.00%
2022/09/08	4	18.18	2	18.30	18.10	2	7,910	0.03%
2022/09/07	0	0.00	3	18.05	17.85	-3	7,934	-0.04%
2022/09/06	3	19.32	3	18.88	18.45	0	7,859	0.00%
2022/09/05	11	19.60	23	19.54	19.50	-12	7,643	-0.16%
2022/09/02	0	0.00	10	18.35	18.40	-10	7,185	-0.14%
2022/08/31	9	19.11	9	19.16	18.90	0	7,109	0.00%
2022/08/29	33	19.08	20	18.70	18.45	13	6,770	0.19%
2022/08/24	1	18.80	2	18.55	18.40	-1	6,248	-0.02%
2022/08/23	4	17.85	1	17.90	17.65	3	6,027	0.05%
2022/08/22	3	18.53	15	18.78	18.65	-12	5,863	-0.20%
2022/08/17	7	17.89	5	17.75	17.70	2	5,437	0.04%
2022/08/16	20	17.45	0	0.00	17.60	20	5,328	0.38%
2022/08/15	10	16.85	0	0.00	17.25	10	5,265	0.19%
2022/08/05	0	0.00	1	17.10	17.00	-1	5,073	-0.02%
2022/08/04	2	16.95	0	0.00	16.85	2	5,060	0.04%
2022/08/02	3	17.93	1	18.40	17.95	2	4,902	0.04%
2022/07/28	10	19.00	0	0.00	19.05	10	4,689	0.21%
2022/07/27	3	19.80	4	19.50	19.40	-1	4,539	-0.02%
2022/07/26	6	19.73	32	20.70	20.90	-26	4,071	-0.64%
2022/07/25	17	19.76	11	19.21	19.15	6	3,350	0.18%
2022/07/22	10	18.55	12.3	18.81	18.85	-2.3	2,927	-0.08%
2022/07/21	0	0.00	6.2	17.91	18.00	-6.2	2,821	-0.22%
2022/07/20	0	0.00	0.3	17.63	17.60	-0.3	2,801	-0.01%
2022/07/19	5	17.31	1	17.50	17.25	4	2,892	0.14%
2022/07/13	0	0.00	1.1	17.31	17.10	-1.1	3,393	-0.03%
2022/07/12	0	0.00	0.2	17.46	17.30	-0.2	3,427	0.00%
2022/07/08	0	0.00	2	17.00	17.10	-2	3,356	-0.06%
2022/07/06	1	16.65	0	0.00	16.35	1	3,257	0.03%
2022/07/05	0	0.00	2	15.95	15.95	-2	3,183	-0.06%
2022/07/01	1	16.00	2	16.85	15.75	-1	3,173	-0.03%
2022/06/30	4	17.30	0	0.00	17.00	4	3,141	0.13%
2022/06/28	0	0.00	1	18.00	17.25	-1	3,022	-0.03%
2022/06/27	1	18.00	1	18.05	17.95	0	2,980	0.00%
2022/06/24	0	0.00	0	17.85	17.80	0	2,888	0.00%
2022/06/22	0	0.00	0.1	17.80	17.65	-0.1	2,907	0.00%
2022/06/21	0	0.00	1	16.50	17.00	-1	2,837	-0.04%
2022/06/20	0	17.05	0.2	17.73	16.60	-0.2	2,826	-0.01%
2022/06/17	0	0.00	0.1	17.25	16.95	-0.1	2,632	0.00%
2022/06/16	0	0.00	0.4	17.11	16.60	-0.4	2,657	-0.02%
2022/06/13	0	0.00	2	16.60	16.70	-2	2,732	-0.07%
2022/06/10	0	0.00	0.1	17.00	16.95	-0.1	2,808	0.00%
2022/06/09	0	0.00	0.1	16.90	16.80	-0.1	2,786	0.00%
2022/06/08	3	16.10	0	0.00	15.90	3	2,759	0.11%
2022/06/07	0	0.00	1	15.90	15.85	-1	2,772	-0.04%
2022/05/12	10	15.10	0	0.00	14.70	10	3,486	0.29%
2022/05/09	0.1	15.95	0	0.00	15.70	0.1	3,462	0.00%
2022/05/06	1	16.60	0	0.00	16.60	1	3,501	0.03%
2022/04/26	0.1	17.85	0	0.00	17.65	0.1	3,441	0.00%
2022/04/25	0	0.00	13	19.16	18.05	-13	3,386	-0.38%
2022/04/22	0	0.00	11	18.95	18.85	-11	3,238	-0.34%
2022/04/21	25	18.95	29.5	19.48	19.40	-4.5	3,139	-0.14%
2022/04/20	4	18.30	60	17.93	18.40	-56	2,888	-1.94%
2022/04/19	10	16.87	0	0.00	17.85	10	2,750	0.36%
2022/04/18	16	17.25	6	17.20	17.05	10	2,658	0.38%
2022/04/13	0	0.00	10	16.30	16.25	-10	2,572	-0.39%
2022/04/07	0	0.00	7	16.76	16.70	-7	2,514	-0.28%
2022/04/01	0.2	16.95	0	0.00	16.75	0.2	2,473	0.01%
2022/03/30	1	17.35	1	17.65	17.25	0	2,420	0.00%
2022/03/28	34.1	17.63	0	0.00	17.00	34.1	2,339	1.46%
2022/03/25	0	0.00	1	18.00	17.75	-1	2,186	-0.05%
2022/03/24	0	0.00	6	17.95	17.95	-6	2,176	-0.28%
2022/03/23	1	18.35	124	18.44	18.25	-123	2,168	-5.67%	大賣/鉅額交易
2022/03/22	10	18.45	0	0.00	18.45	10	2,163	0.46%
2022/03/21	20	18.40	1	18.90	18.40	19	2,143	0.89%
2022/03/18	124	17.65	0	0.00	18.30	124	2,101	5.90%	大買/鉅額交易
2022/03/17	17	17.06	17	17.25	17.25	0	2,009	0.00%
2022/03/16	0	0.00	64	16.52	16.50	-64	1,944	-3.29%
2022/03/15	8	16.73	0	0.00	16.40	8	1,920	0.42%
2022/03/14	62	15.95	0.2	16.20	16.25	61.9	1,841	3.36%
2022/03/08	0	0.00	5	16.25	16.00	-5	1,831	-0.27%
2022/03/07	4	16.25	1	16.20	16.20	3	1,811	0.17%
2022/03/02	1	17.30	10	16.80	17.15	-9	1,833	-0.49%
2022/03/01	0	0.00	1	17.40	17.00	-1	1,838	-0.05%
2022/02/25	0	0.00	31	16.87	16.95	-31	1,813	-1.71%
2022/02/23	6	16.92	0	0.00	16.80	6	1,734	0.35%
2022/02/22	21	17.14	21	17.30	16.95	0	1,702	0.00%
2022/02/21	14	16.75	4	17.05	17.10	10	1,488	0.67%
2022/02/18	0	0.00	1	15.55	15.55	-1	1,352	-0.07%
2022/02/16	5	15.50	0	0.00	15.50	5	1,343	0.37%
2022/02/15	2	15.75	5	15.75	15.45	-3	1,345	-0.22%
2022/02/14	0	0.00	3	14.90	14.95	-3	1,313	-0.23%
2022/02/11	5	15.05	0	0.00	15.25	5	1,320	0.38%
2022/02/08	4	15.25	0	0.00	15.00	4	1,275	0.31%
2022/01/26	1.3	13.26	0	0.00	13.25	1.3	1,183	0.11%
2022/01/24	10	13.80	0	0.00	13.80	10	1,149	0.87%
2022/01/17	2	14.50	0	0.00	14.55	2	1,133	0.18%
2022/01/14	5	14.60	0	0.00	14.40	5	1,136	0.44%
2021/12/30	0	0.00	1	15.25	15.40	-1	1,102	-0.09%
2021/12/20	3	16.00	0	0.00	15.90	3	1,131	0.27%
2021/12/15	0	0.00	2	15.65	15.75	-2	1,085	-0.18%
2021/12/14	0	0.00	3	15.85	15.65	-3	1,087	-0.28%
2021/12/10	0	0.00	5	15.50	15.45	-5	1,025	-0.49%
2021/12/08	0	0.00	10	15.40	15.30	-10	1,022	-0.98%
2021/12/03	0	0.00	2	15.25	15.35	-2	1,044	-0.19%
2021/11/30	19	15.01	5	15.20	14.75	14	1,021	1.37%
2021/11/29	5	14.79	7	15.09	15.00	-2	995	-0.20%
2021/11/25	0	14.60	0	0.00	14.45	0	957	0.00%
2021/11/23	2.1	14.72	0	0.00	14.60	2.1	892	0.24%
2021/11/22	5	14.80	0	0.00	14.80	5	883	0.57%
2021/11/19	2	14.95	0	0.00	14.95	2	870	0.23%
2021/11/18	0.1	15.05	0	0.00	15.00	0.1	879	0.01%
2021/11/17	2	15.10	0	0.00	15.05	2	875	0.23%
2021/11/16	1	15.35	0	0.00	15.30	1	887	0.11%
2021/11/15	0	0.00	2	15.55	15.60	-2	931	-0.21%
2021/11/12	7	14.99	0	0.00	15.00	7	934	0.75%
2021/11/11	0.2	15.28	0	0.00	15.15	0.2	930	0.02%
2021/11/10	5	15.55	0	0.00	15.30	5	928	0.54%
2021/11/05	4	15.78	0	0.00	15.70	4	936	0.43%
2021/10/28	0	0.00	1	16.00	16.15	-1	957	-0.10%
2021/10/27	0.2	15.85	0	0.00	15.85	0.2	954	0.02%
2021/10/22	1	15.85	0	0.00	15.75	1	969	0.10%
2021/10/21	0	0.00	1	16.35	16.00	-1	978	-0.10%
2021/10/14	2	15.75	2	15.95	15.95	0	1,025	0.00%
2021/10/13	0	0.00	1	15.90	15.80	-1	1,033	-0.10%
2021/10/12	2	16.20	7	16.25	16.20	-5	1,036	-0.48%
2021/10/08	8	16.83	4	16.85	16.80	4	1,038	0.39%
2021/10/04	2	16.80	0	0.00	16.50	2	1,229	0.16%
2021/09/29	2	17.10	0	0.00	17.10	2	1,338	0.15%
2021/09/28	0	0.00	1	17.65	17.45	-1	1,345	-0.07%
2021/09/24	0	0.00	6	17.55	17.65	-6	1,387	-0.43%
2021/09/23	0	0.00	6	17.20	17.20	-6	1,389	-0.43%
2021/09/22	4	16.90	2	16.80	16.80	2	1,395	0.14%
2021/09/17	2	17.05	0	0.00	17.30	2	1,409	0.14%
2021/09/16	2	17.05	0	0.00	17.10	2	1,426	0.14%
2021/09/13	0	0.00	2	17.25	17.30	-2	1,512	-0.13%
2021/09/09	2	17.40	0	0.00	17.30	2	1,548	0.13%
2021/09/08	0	0.00	2	18.00	17.60	-2	1,545	-0.13%
2021/09/07	2	17.20	0	0.00	17.30	2	1,529	0.13%
2021/09/01	0	0.00	4	17.53	17.80	-4	1,583	-0.25%
2021/08/30	2	17.15	0	0.00	17.20	2	1,587	0.13%
2021/08/27	2	17.30	0	0.00	17.15	2	1,592	0.13%
2021/08/26	0	0.00	10	17.45	17.25	-10	1,602	-0.62%
2021/08/25	10.1	17.00	0	0.00	17.25	10.1	1,618	0.62%
2021/08/24	3	17.10	0	0.00	17.00	3	1,626	0.18%
2021/08/20	0	0.00	4	17.73	17.20	-4	1,643	-0.24%
2021/08/19	4	18.00	0	0.00	17.60	4	1,639	0.24%
2021/08/18	2	18.10	2	18.55	18.80	0	1,602	0.00%
2021/08/17	3	18.43	0	0.00	18.60	3	1,597	0.19%
2021/08/16	0	0.00	1	19.05	19.05	-1	1,594	-0.06%
2021/08/13	0	0.00	5	19.05	19.00	-5	1,596	-0.31%
2021/08/11	3	18.22	0	0.00	18.25	3	1,623	0.18%
2021/08/10	0	0.00	2	18.70	18.55	-2	1,643	-0.12%
2021/08/09	2	18.80	0	0.00	18.75	2	1,687	0.12%
2021/08/06	0	0.00	5	19.32	19.30	-5	1,716	-0.29%
2021/08/05	4	19.00	0	0.00	18.95	4	1,750	0.23%
2021/08/04	10	19.00	0	0.00	19.00	10	1,839	0.54%
2021/08/02	1	18.40	0	0.00	18.65	1	2,000	0.05%
2021/07/30	3	18.65	0	0.00	18.60	3	2,012	0.15%
2021/07/29	0	0.00	10	18.60	18.80	-10	2,031	-0.49%
2021/07/23	0	0.00	10	18.85	18.95	-10	2,178	-0.46%
2021/07/22	0.1	19.00	0	0.00	18.85	0.1	2,202	0.00%
2021/07/21	3.1	18.93	0	0.00	18.80	3.1	2,235	0.14%
2021/07/20	0	0.00	2	19.90	19.20	-2	2,239	-0.09%
2021/07/19	2	18.90	0	0.00	19.10	2	2,238	0.09%
2021/07/16	0	0.00	2	19.55	19.35	-2	2,356	-0.08%
2021/07/15	1	19.25	0	0.00	19.30	1	2,491	0.04%
2021/07/14	1	18.80	0	0.00	18.90	1	2,504	0.04%
2021/07/13	4	19.13	0	0.00	19.05	4	2,517	0.16%
2021/07/09	2	21.00	65	21.20	20.20	-63	2,511	-2.51%
2021/07/08	10	21.55	2	21.55	21.55	8	2,415	0.33%
2021/07/07	65	19.44	9	19.48	19.60	56	2,406	2.33%
2021/07/06	9	18.85	2	19.15	18.95	7	2,441	0.29%
2021/07/05	0	0.00	3	18.65	18.75	-3	2,475	-0.12%
2021/07/02	7.1	18.62	0	0.00	18.65	7.1	2,554	0.28%
2021/07/01	1.1	18.82	2	18.75	18.80	-0.9	2,593	-0.03%
2021/06/30	2	18.75	2	19.00	18.95	0	2,621	0.00%
2021/06/28	2	19.00	2	19.25	19.20	0	2,897	0.00%
2021/06/25	3	19.22	0	0.00	19.15	3	2,986	0.10%
2021/06/22	0.1	19.00	0	0.00	18.90	0.1	3,472	0.00%
2021/06/21	0	0.00	1	19.80	19.00	-1	3,590	-0.03%
2021/06/18	0	20.15	0	0.00	19.90	0	3,572	0.00%
2021/06/11	2	20.33	0	0.00	20.25	2	3,595	0.06%
2021/06/08	0	0.00	5	20.90	20.95	-5	3,572	-0.14%
2021/06/07	0	0.00	5	20.80	20.65	-5	3,571	-0.14%
2021/06/04	0	0.00	4	21.20	21.00	-4	3,573	-0.11%
2021/06/01	0	0.00	4	21.60	21.65	-4	3,612	-0.11%
2021/05/31	4	22.00	0	0.00	21.75	4	3,611	0.11%
2021/05/25	0	0.00	3	21.20	21.10	-3	3,601	-0.08%
2021/05/19	0	0.00	10	20.30	21.50	-10	3,687	-0.27%
2021/05/18	0	0.00	2	20.30	20.15	-2	3,670	-0.05%
2021/05/17	6	19.21	0	0.00	19.15	6	3,662	0.16%
2021/05/14	5	21.65	18	21.25	20.80	-13	3,637	-0.36%
2021/05/13	1	22.05	0	0.00	21.20	1	3,607	0.03%
2021/05/11	1	23.50	1	23.45	23.15	0	3,505	0.00%
2021/05/10	16	24.27	2	24.55	24.20	14	3,485	0.40%
2021/05/07	2	22.65	0	0.00	22.65	2	3,386	0.06%
2021/05/05	1	20.85	0	0.00	20.75	1	3,361	0.03%
2021/05/04	0	0.00	1	21.80	21.40	-1	3,340	-0.03%
2021/04/27	1	24.00	0	0.00	24.15	1	3,287	0.03%
2021/04/26	0	0.00	7	23.90	23.65	-7	3,254	-0.22%
2021/04/22	7	24.29	0	0.00	23.70	7	3,296	0.21%
2021/04/21	2	25.50	10	25.55	25.55	-8	3,203	-0.25%
2021/04/20	0	0.00	3	23.93	23.85	-3	3,072	-0.10%
2021/04/19	0	0.00	3	23.95	23.75	-3	3,067	-0.10%
2021/04/16	0	0.00	1	24.05	24.05	-1	3,050	-0.03%
2021/04/15	2	23.90	0	0.00	23.95	2	3,033	0.07%
2021/04/14	0	0.00	2	23.65	23.50	-2	3,029	-0.07%
2021/04/13	6	24.41	1	24.40	24.00	5	3,030	0.17%
2021/04/09	2	23.55	3	23.47	23.45	-1	2,972	-0.03%
2021/04/08	0	0.00	5	22.95	22.60	-5	2,978	-0.17%
2021/04/07	3	23.65	77	23.52	23.30	-74	2,946	-2.51%
2021/04/01	6	23.88	9	24.04	23.70	-3	2,934	-0.10%
2021/03/29	0	0.00	32	24.93	25.00	-32	2,579	-1.24%
2021/03/26	1	24.25	2	23.70	23.60	-1	2,463	-0.04%
2021/03/25	2	24.63	11	23.50	24.35	-9	2,326	-0.39%
2021/03/24	15	21.99	10	22.45	22.80	5	2,060	0.24%
2021/03/23	29	20.63	1.3	20.65	20.75	27.7	1,954	1.42%
2021/03/22	51	20.61	1	21.05	20.70	50	1,939	2.58%
2021/03/19	0	0.00	5	20.40	20.40	-5	1,932	-0.26%
2021/03/18	0	0.00	1	20.60	20.60	-1	1,926	-0.05%
2021/03/11	0	0.00	5	20.29	20.35	-5	1,997	-0.25%
2021/03/10	0	0.00	2	20.25	20.10	-2	2,017	-0.10%
2021/03/08	0	0.00	3	19.38	20.00	-3	1,978	-0.15%
2021/03/05	2	19.30	0	0.00	19.30	2	1,978	0.10%
2021/03/04	0	0.00	2	19.30	19.10	-2	1,999	-0.10%
2021/03/03	3	19.47	0	0.00	19.10	3	2,013	0.15%
2021/02/25	2	19.95	2	20.20	19.80	0	2,015	0.00%
2021/02/24	3	19.93	0	0.00	19.70	3	2,012	0.15%
2021/02/22	2	20.38	6	20.43	20.75	-4	1,986	-0.20%
2021/02/19	1	19.70	1	19.70	19.70	0	1,973	0.00%
2021/02/18	4	18.23	2	18.43	18.75	2	1,998	0.10%
2021/02/17	0	0.00	1	18.10	17.85	-1	1,987	-0.05%
2021/02/05	0	0.00	4.7	18.37	18.40	-4.7	1,973	-0.24%
2021/02/04	2	17.55	1	17.65	17.85	1	1,981	0.05%
2021/02/03	0	0.00	14	17.12	17.20	-14	2,002	-0.70%
2021/02/02	15.2	16.65	0	0.00	16.90	15.2	2,011	0.76%
2021/02/01	5	16.85	0	0.00	16.55	5	2,005	0.25%
2021/01/29	2	17.75	0	0.00	17.40	2	1,977	0.10%
2021/01/28	6	18.20	0	0.00	17.90	6	1,980	0.30%
2021/01/27	1	18.60	0	0.00	18.75	1	1,991	0.05%
2021/01/25	0	0.00	2	19.15	19.15	-2	2,085	-0.10%
2021/01/22	0	0.00	1	18.75	18.50	-1	2,151	-0.05%
2021/01/21	8.1	18.23	60	18.02	18.05	-51.9	2,210	-2.35%
2021/01/20	6.2	19.14	35	19.31	18.80	-28.8	2,216	-1.30%
2021/01/19	0	19.95	0	0.00	19.75	0	2,213	0.00%
2021/01/18	0	0.00	3	19.70	20.10	-3	2,267	-0.13%
2021/01/15	10.2	19.58	11	19.86	19.30	-0.8	2,369	-0.03%
2021/01/14	7.2	20.72	1	20.50	20.45	6.2	2,323	0.26%
2021/01/12	0	0.00	2	21.35	21.40	-2	2,421	-0.08%
2021/01/11	2	21.20	0	0.00	21.10	2	2,513	0.08%
2021/01/08	0.2	21.05	3	21.10	21.00	-2.8	2,517	-0.11%
2021/01/07	1	21.45	0	0.00	21.00	1	2,510	0.04%
2021/01/06	6	22.10	0	0.00	21.35	6	2,494	0.24%
2021/01/05	6	22.25	0	0.00	22.10	6	2,472	0.24%
2021/01/04	0	0.00	1	22.55	22.35	-1	2,468	-0.04%
2020/12/30	2	23.13	1	23.45	23.50	1	2,466	0.04%
2020/12/29	0	0.00	13	23.23	23.30	-13	2,580	-0.50%
2020/12/25	2	22.35	20	22.45	22.40	-18	2,565	-0.70%
2020/12/23	3	22.73	2	22.60	22.45	1	2,546	0.04%
2020/12/22	0	0.00	3	22.30	22.80	-3	2,574	-0.12%
2020/12/17	0	0.00	7	22.75	22.90	-7	2,574	-0.27%
2020/12/15	1	22.25	0	0.00	22.10	1	2,568	0.04%
2020/12/14	0	0.00	14	22.85	22.75	-14	2,554	-0.55%
2020/12/09	6	22.32	0	0.00	22.10	6	2,520	0.24%
2020/12/08	0	0.00	1	22.40	22.30	-1	2,526	-0.04%
2020/12/04	3	22.55	0	0.00	22.45	3	2,526	0.12%
2020/12/02	5	22.80	0	0.00	22.75	5	2,568	0.19%
2020/11/30	5	23.30	0	0.00	22.75	5	2,650	0.19%
2020/11/27	0	22.85	0	0.00	23.25	0	2,667	0.00%
2020/11/25	2	22.73	0	0.00	22.85	2	2,705	0.07%
2020/11/24	2	22.85	3	23.05	22.55	-1	2,712	-0.04%
2020/11/20	1	23.15	0	0.00	23.10	1	2,768	0.04%
2020/11/12	2	22.30	2	22.10	22.00	0	3,910	0.00%
2020/11/09	0	0.00	1	22.85	22.85	-1	4,073	-0.02%
2020/11/06	5	23.20	0	0.00	23.10	5	4,282	0.12%
2020/11/04	0	0.00	2	23.30	23.15	-2	4,421	-0.05%
2020/11/03	4	24.06	5	23.75	23.55	-1	4,494	-0.02%
2020/11/02	15	24.00	0	0.00	23.80	15	4,607	0.33%
2020/10/30	1	25.20	0	0.00	24.80	1	4,710	0.02%
2020/10/29	7	24.97	4	24.98	25.10	3	4,847	0.06%
2020/10/28	6	24.11	3	24.55	24.20	3	5,111	0.06%
2020/10/27	5	23.95	0	0.00	24.00	5	5,684	0.09%
2020/10/26	0	0.00	14	24.05	23.85	-14	5,769	-0.24%
2020/10/23	14	25.29	5.5	24.61	24.70	8.5	5,776	0.15%
2020/10/20	1	23.50	0	0.00	23.80	1	5,820	0.02%
2020/10/19	0	0.00	5	24.20	24.90	-5	5,786	-0.09%
2020/10/16	1	22.50	0	0.00	22.65	1	5,716	0.02%
2020/10/12	1	23.05	0	0.00	23.00	1	6,681	0.01%
2020/10/08	1	24.40	0	0.00	23.95	1	7,803	0.01%
2020/10/07	1	23.50	0	0.00	23.65	1	8,400	0.01%
2020/10/06	2	25.40	0	0.00	24.35	2	9,548	0.02%
2020/10/05	0	0.00	9	24.00	24.00	-9	10,505	-0.09%
2020/09/30	5	21.80	11	21.80	21.85	-6	10,904	-0.06%
2020/09/25	0	0.00	3	21.58	21.15	-3	11,282	-0.03%
2020/09/24	3	21.92	1	21.95	21.80	2	11,315	0.02%
2020/09/22	0	0.00	3	21.62	21.55	-3	11,469	-0.03%
2020/09/15	0	0.00	4	21.70	22.10	-4	12,923	-0.03%
2020/09/14	3	21.27	0	0.00	21.50	3	13,985	0.02%
2020/09/11	1	21.50	0	0.00	21.40	1	14,082	0.01%
2020/09/10	7	21.73	0	0.00	21.80	7	14,376	0.05%
2020/09/09	20	22.10	0	0.00	21.95	20	14,553	0.14%
2020/09/08	15	22.45	0	0.00	22.50	15	14,665	0.10%
2020/09/07	32	21.63	0	0.00	21.35	32	14,724	0.22%
2020/09/04	33	21.25	0	0.00	21.90	33	14,866	0.22%
2020/09/03	2	21.55	1	21.80	21.55	1	15,158	0.01%
2020/09/02	5	22.18	0	0.00	22.25	5	15,125	0.03%
2020/09/01	3	22.88	1	23.00	22.85	2	15,191	0.01%
2020/08/31	1	23.65	0	0.00	23.35	1	15,166	0.01%
2020/08/28	11	23.61	1	23.85	23.70	10	15,175	0.07%
2020/08/27	1	23.65	0	0.00	23.55	1	15,166	0.01%
2020/08/26	1	24.10	0	0.00	23.90	1	15,167	0.01%
2020/08/25	3	23.80	2	24.00	23.75	1	15,162	0.01%
2020/08/24	0	0.00	2	24.83	24.65	-2	15,135	-0.01%
2020/08/21	1	25.20	5	24.40	25.05	-4	15,126	-0.03%
2020/08/20	17	26.29	8	24.46	23.95	9	14,956	0.06%
2020/08/19	24	24.59	31	24.72	25.60	-7	14,504	-0.05%
2020/08/18	1	23.30	0	0.00	23.30	1	14,259	0.01%
2020/08/17	2	23.40	103	23.55	23.30	-101	14,246	-0.71%	大賣/鉅額交易
2020/08/14	2	23.98	0	0.00	23.75	2	14,225	0.01%
2020/08/13	0	0.00	3	24.57	23.55	-3	14,202	-0.02%
2020/08/12	102	24.22	10	23.65	24.25	92	14,262	0.65%	大買/
2020/08/11	1	22.70	0	0.00	23.35	1	14,369	0.01%
2020/08/10	0	0.00	0.5	23.95	23.90	-0.5	14,319	0.00%
2020/08/07	0	0.00	8	23.70	23.55	-8	14,327	-0.06%
2020/08/06	2	24.25	9	24.72	24.10	-7	14,380	-0.05%
2020/08/05	15	25.15	1	25.20	25.10	14	14,281	0.10%
2020/08/04	5	25.17	3	25.22	24.70	2	14,137	0.01%
2020/08/03	19	25.37	12	25.68	25.20	7	14,005	0.05%
2020/07/31	39	25.21	6	24.77	25.35	33	13,740	0.24%
2020/07/28	2	19.80	0	0.00	19.80	2	13,126	0.02%
2020/07/24	0	0.00	10	23.90	23.00	-10	13,012	-0.08%
2020/07/21	10	22.70	5	24.50	22.95	5	13,030	0.04%
2020/07/16	21	33.31	17	34.21	31.05	4	12,929	0.03%
2020/07/15	21	33.17	5	33.16	33.75	16	12,257	0.13%
2020/07/14	13	33.07	17	33.34	31.75	-4	11,147	-0.04%
2020/07/13	41	37.35	33	36.23	35.25	8	10,522	0.08%
2020/07/10	23	34.68	13	34.03	35.40	10	9,340	0.11%
2020/07/09	8	31.74	7	31.34	32.20	1	8,246	0.01%
2020/07/08	1	29.30	4.2	29.30	29.30	-3.2	7,798	-0.04%
2020/07/07	18	26.85	2	27.00	26.65	16	7,591	0.21%
2020/07/06	1	27.20	19	26.52	27.35	-18	7,501	-0.24%
2020/07/03	1	26.10	12	26.09	26.15	-11	7,373	-0.15%
2020/07/02	12	26.71	1	26.35	26.15	11	7,292	0.15%
2020/07/01	0	0.00	1	25.00	26.55	-1	7,188	-0.01%
2020/06/30	1	24.50	40	25.27	24.95	-39	7,078	-0.55%
2020/06/29	13	25.88	2	26.00	25.60	11	7,016	0.16%
2020/06/24	35	24.71	10	25.52	24.60	25	6,931	0.36%
2020/06/23	7	27.24	12	26.87	26.90	-5	6,737	-0.07%
2020/06/22	14	29.61	4	29.38	27.90	10	6,353	0.16%
2020/06/19	34	26.81	20	26.83	27.50	14	5,640	0.25%
2020/06/18	1	25.00	4	25.00	25.00	-3	4,572	-0.07%
2020/06/17	16	22.47	12	22.37	22.75	4	4,475	0.09%
2020/06/16	4	20.98	31	20.72	20.70	-27	4,189	-0.64%
2020/06/15	1	20.50	3	20.15	19.85	-2	4,010	-0.05%
2020/06/11	15	20.11	39	19.24	19.40	-24	3,933	-0.61%
2020/06/09	3	18.95	18	18.89	18.85	-15	3,557	-0.42%
2020/06/03	6	18.08	0	0.00	18.05	6	3,869	0.16%
2020/06/02	1	17.90	12	17.84	17.80	-11	3,981	-0.28%
2020/06/01	2	18.00	1	18.15	18.00	1	3,954	0.03%
2020/05/29	1	17.90	0	0.00	17.90	1	3,925	0.03%
2020/05/28	41	19.39	2	19.23	18.75	39	3,922	0.99%
2020/05/27	8	19.15	15	18.80	18.60	-7	3,924	-0.18%
2020/05/26	0	0.00	9	19.40	19.40	-9	3,902	-0.23%
2020/05/25	9	18.97	0	0.00	18.80	9	3,838	0.23%
2020/05/22	0	0.00	1	19.20	18.70	-1	3,830	-0.03%
2020/05/21	2	18.83	4	18.74	18.80	-2	3,816	-0.05%
2020/05/19	20	18.70	29	18.26	19.25	-9	3,822	-0.24%
2020/05/18	7	18.60	0	0.00	18.80	7	3,680	0.19%
2020/05/15	0	0.00	5	16.90	17.10	-5	3,361	-0.15%
2020/05/14	40	17.54	12	16.93	16.75	28	3,366	0.83%
2020/05/13	25	17.41	1	17.80	17.60	24	3,362	0.71%
2020/05/12	0	0.00	1	16.80	16.60	-1	3,288	-0.03%
2020/05/11	1	16.00	2	16.10	16.05	-1	3,289	-0.03%
2020/05/08	0	0.00	5	16.53	16.35	-5	3,306	-0.15%
2020/05/07	3	16.30	2	16.50	17.10	1	3,332	0.03%
2020/05/06	1	15.90	6	15.95	15.85	-5	3,404	-0.15%
2020/05/05	5	15.21	4	15.55	15.35	1	3,561	0.03%
2020/05/04	4	14.60	4	15.00	15.00	0	4,182	0.00%
2020/04/30	4	14.50	5	14.72	14.50	-1	4,275	-0.02%
2020/04/29	0	0.00	1	14.40	14.35	-1	4,372	-0.02%
2020/04/28	6	14.35	4	14.70	14.25	2	4,476	0.04%
2020/04/27	0	0.00	10	14.42	14.70	-10	4,633	-0.22%
2020/04/23	1	13.60	2	13.65	13.40	-1	4,552	-0.02%
2020/04/21	20	13.85	0	0.00	13.50	20	4,577	0.44%
2020/04/20	2	13.70	0	0.00	14.30	2	4,503	0.04%
2020/04/17	5	13.15	2	13.15	13.00	3	4,417	0.07%
2020/04/08	0	0.00	2	11.65	11.65	-2	4,458	-0.04%
2020/03/31	5	11.35	0	0.00	11.35	5	4,480	0.11%
2020/03/26	10	8.19	0	0.00	9.45	10	4,445	0.22%
2020/03/18	1	13.50	8	13.43	13.25	-7	4,386	-0.16%
2020/03/17	14	13.25	0	0.00	13.20	14	4,355	0.32%
2020/03/16	4	15.43	0	0.00	14.65	4	4,241	0.09%
2020/03/13	1	16.20	0	0.00	16.20	1	4,158	0.02%
2020/03/12	3	19.10	10	18.45	18.00	-7	4,131	-0.17%
2020/03/10	1	20.60	13	20.97	20.60	-12	4,061	-0.30%
2020/03/09	7	22.61	3	23.00	21.85	4	4,031	0.10%
2020/03/06	10	21.85	13	21.95	22.10	-3	3,798	-0.08%
2020/03/05	2	21.10	2	21.15	21.05	0	3,741	0.00%
2020/03/04	2	20.90	0	0.00	20.95	2	3,875	0.05%
2020/03/03	1	21.35	0	0.00	20.80	1	3,923	0.03%
2020/02/21	12	22.04	0	0.00	21.95	12	4,003	0.30%
2020/02/20	0	0.00	4	21.11	21.45	-4	3,977	-0.10%
2020/02/18	1	20.65	2	20.93	20.85	-1	3,966	-0.03%
2020/02/14	7	20.80	1	21.10	20.80	6	4,005	0.15%
2020/02/13	2	21.70	2	21.65	21.50	0	3,985	0.00%
2020/02/12	0	0.00	1	22.35	22.25	-1	3,948	-0.03%
2020/02/10	1	23.20	2	22.85	22.45	-1	4,047	-0.02%
2020/02/07	3	23.13	1	23.50	23.05	2	3,982	0.05%
2020/02/06	4	23.10	3.2	23.11	22.45	0.8	3,923	0.02%
2020/02/05	49.2	24.41	37	23.99	24.00	12.2	3,849	0.32%
2020/02/04	0	0.00	31	22.00	22.30	-31	3,250	-0.95%
2020/02/03	2	21.58	0	0.00	21.75	2	3,116	0.06%
2020/01/31	11	21.45	1	21.40	21.55	10	3,014	0.33%
2020/01/30	30	22.22	3	22.17	22.25	27	2,933	0.92%
2020/01/20	0	0.00	3	20.25	20.25	-3	2,744	-0.11%
2020/01/16	0	0.00	1	19.60	19.50	-1	2,687	-0.04%
2020/01/15	3	19.65	1	19.70	19.60	2	2,675	0.07%
2020/01/14	0	0.00	1	18.95	18.80	-1	2,629	-0.04%
2020/01/10	0	0.00	1	19.10	18.80	-1	2,616	-0.04%
2020/01/09	0	0.00	2	18.98	18.80	-2	2,617	-0.08%
2020/01/06	0	0.00	1	18.95	18.80	-1	2,507	-0.04%
2020/01/03	1	18.50	0	0.00	18.65	1	2,494	0.04%
2020/01/02	0	0.00	1	19.00	18.90	-1	2,484	-0.04%
2019/12/27	1	18.20	0	0.00	18.20	1	2,452	0.04%
2019/12/26	5	18.48	2	18.55	18.45	3	2,446	0.12%
2019/12/20	0	0.00	3	18.70	18.80	-3	2,453	-0.12%
2019/12/18	3	18.25	2	18.30	18.15	1	2,499	0.04%
2019/12/13	1	18.70	1	18.80	18.40	0	2,475	0.00%
2019/12/12	2	19.05	1	19.00	18.75	1	2,458	0.04%
2019/12/11	1	19.40	0	0.00	19.15	1	2,432	0.04%
2019/12/10	0	0.00	1	19.35	19.30	-1	2,424	-0.04%
2019/12/09	0	0.00	13	19.15	19.05	-13	2,411	-0.54%
2019/12/05	2	19.58	1	19.75	19.30	1	2,450	0.04%
2019/12/04	2	20.10	0	0.00	19.70	2	2,392	0.08%
2019/12/03	5	20.10	0	0.00	20.00	5	2,334	0.21%
2019/12/02	5	20.30	1	20.10	20.10	4	2,293	0.17%
2019/11/29	1	21.70	1	21.60	21.35	0	2,225	0.00%
2019/11/28	0	0.00	1	20.50	20.50	-1	2,108	-0.05%
2019/11/27	1	20.20	0	0.00	20.15	1	2,044	0.05%
2019/11/26	5	21.00	0	0.00	21.00	5	1,968	0.25%
2019/11/21	0	0.00	1	22.00	22.10	-1	1,828	-0.05%
2019/11/19	2	21.28	0	0.00	21.10	2	1,739	0.11%
2019/11/15	0	0.00	10	21.75	21.70	-10	1,669	-0.60%
2019/11/14	0	0.00	11	22.67	21.80	-11	1,648	-0.67%
2019/11/13	1	21.90	1	22.15	21.90	0	1,569	0.00%
2019/11/12	5	21.60	0	0.00	21.70	5	1,567	0.32%
2019/11/11	5	22.32	1	22.40	22.10	4	1,531	0.26%
2019/11/08	1	22.10	1	22.20	22.25	0	1,493	0.00%
2019/11/07	45	23.29	42	22.74	22.10	3	1,465	0.20%
2019/11/06	6	21.63	1	21.80	21.95	5	1,289	0.39%
2019/11/05	10	21.93	9	22.15	22.25	1	1,238	0.08%
2019/11/04	2	21.80	0	0.00	22.25	2	1,123	0.18%
2019/11/01	30	20.46	33	20.63	20.60	-3	960	-0.31%
2019/10/30	5	18.35	0	0.00	18.75	5	869	0.57%
2019/10/29	1	19.05	1	18.75	18.35	0	845	0.00%
2019/10/28	5	18.05	1	18.30	18.50	4	798	0.50%
2019/10/22	0	0.00	2	18.05	18.00	-2	763	-0.26%
2019/10/18	0	0.00	2	17.40	17.55	-2	729	-0.27%
2019/10/17	1	17.45	0	0.00	17.40	1	719	0.14%
2019/10/14	0	0.00	3	17.25	17.20	-3	710	-0.42%
2019/10/08	0	0.00	3	17.50	17.40	-3	708	-0.42%
2019/10/07	3	17.45	3	17.70	17.45	0	710	0.00%
2019/09/27	1	17.60	0	0.00	17.30	1	750	0.13%
2019/09/26	0	0.00	1	17.95	17.85	-1	742	-0.13%
2019/09/25	1	17.80	0	0.00	17.85	1	750	0.13%
2019/09/24	9	17.97	1	18.10	18.00	8	758	1.05%
2019/09/23	10	18.10	3	18.00	18.10	7	748	0.94%
2019/09/10	1	17.45	0	0.00	17.50	1	724	0.14%
2019/09/09	2	17.25	5	17.70	17.65	-3	715	-0.42%
2019/09/04	0	0.00	1	17.20	17.20	-1	627	-0.16%
2019/08/23	0	0.00	1	17.60	17.35	-1	617	-0.16%
2019/08/22	0	0.00	2	17.40	17.45	-2	619	-0.32%
2019/08/01	0	0.00	8	17.00	17.00	-8	589	-1.36%
2019/07/31	0	0.00	2	17.10	17.00	-2	589	-0.34%
2019/07/23	1	17.40	0	0.00	17.30	1	606	0.16%
2019/07/17	0	0.00	0.4	17.40	17.35	-0.4	689	-0.06%
2019/07/09	0	0.00	1	17.60	17.50	-1	746	-0.13%
2019/07/01	0	0.00	0.2	17.30	17.45	-0.2	879	-0.02%
2019/06/25	4	16.95	2	17.10	17.05	2	893	0.22%
2019/06/10	0	0.00	1	16.80	16.80	-1	936	-0.11%
2019/05/22	0	0.00	1	15.75	15.80	-1	930	-0.11%
2019/05/20	6	15.62	0	0.00	15.55	6	932	0.64%
2019/05/16	5	16.25	0	0.00	16.05	5	961	0.52%
2019/05/13	5	16.49	0	0.00	16.30	5	948	0.53%
2019/05/09	6	17.16	0	0.00	16.95	6	937	0.64%
2019/05/06	4	17.74	0	0.00	17.65	4	929	0.43%
2019/04/29	7	17.79	0	0.00	17.65	7	916	0.76%
2019/04/26	1	17.95	0	0.00	17.95	1	907	0.11%
2019/04/25	1	18.10	0	0.00	18.10	1	899	0.11%
2019/04/24	17	18.62	7	18.49	18.15	10	895	1.12%
2019/04/16	2	18.23	0	0.00	18.10	2	805	0.25%
2019/04/15	0	0.00	2	18.53	18.30	-2	796	-0.25%
2019/04/12	2	18.15	4	18.48	18.15	-2	783	-0.26%
2019/04/11	0	0.00	1	18.10	18.20	-1	763	-0.13%
2019/04/10	7	18.26	8	18.58	18.20	-1	733	-0.14%
2019/04/09	0	0.00	3	17.53	17.75	-3	620	-0.48%
2019/04/02	2	17.18	0	0.00	17.15	2	599	0.33%
2019/03/28	0	0.00	30	17.50	17.50	-30	578	-5.18%
2019/03/27	0	0.00	6	17.45	17.30	-6	562	-1.07%
2019/03/25	0	0.00	1	17.45	17.45	-1	573	-0.17%
2019/03/21	0	0.00	1	17.80	17.80	-1	596	-0.17%
2019/03/19	0	0.00	1	17.75	17.45	-1	608	-0.16%
2019/03/15	0	0.00	1	17.40	17.40	-1	589	-0.17%
2019/03/12	0	0.00	1	17.40	17.25	-1	631	-0.16%
2019/02/15	1	17.95	0	0.00	17.80	1	732	0.14%
2019/02/14	0	0.00	2	17.65	17.95	-2	691	-0.29%
2019/02/12	0	0.00	1	17.40	17.50	-1	684	-0.15%
2019/01/24	1	17.25	0	0.00	17.30	1	745	0.13%
2019/01/17	0	0.00	10	17.20	17.45	-10	776	-1.29%
2019/01/14	2	18.05	0	0.00	17.80	2	792	0.25%
2019/01/11	0	0.00	20	17.80	17.75	-20	800	-2.50%
2018/12/27	0	0.00	1	17.05	17.00	-1	934	-0.11%
2018/12/25	1	17.05	0	0.00	17.10	1	935	0.11%
2018/12/20	1	17.45	1	17.50	17.15	0	972	0.00%
2018/12/14	0	0.00	2	18.25	18.30	-2	954	-0.21%
2018/12/13	0	0.00	1	17.50	17.80	-1	930	-0.11%
2018/12/11	2	17.00	2	17.05	16.90	0	895	0.00%
2018/12/07	25	17.35	0	0.00	17.30	25	895	2.79%
2018/12/06	2	17.80	2	17.55	17.35	0	917	0.00%
2018/12/05	1	17.10	2	17.33	17.30	-1	889	-0.11%
2018/12/04	2	17.35	2	17.38	17.40	0	884	0.00%
2018/12/03	5	17.10	1	17.05	17.10	4	865	0.46%
2018/11/29	0	0.00	2	16.78	16.60	-2	823	-0.24%
2018/11/23	2	16.13	0	0.00	16.10	2	782	0.26%
2018/11/22	0	0.00	1	16.70	16.30	-1	773	-0.13%
2018/11/15	1	16.10	0	0.00	16.05	1	737	0.14%
2018/11/13	1	16.20	0	0.00	16.20	1	737	0.14%
2018/11/08	1	17.00	1	16.90	16.75	0	738	0.00%
2018/11/05	0	0.00	1	16.65	16.75	-1	719	-0.14%
2018/10/26	2	16.35	0	0.00	16.20	2	684	0.29%
2018/10/19	0	0.00	1	17.60	17.70	-1	745	-0.13%
2018/10/18	1	18.50	1	18.40	18.20	0	728	0.00%
2018/10/17	0	0.00	1	18.15	18.15	-1	651	-0.15%
2018/10/16	0	0.00	2	16.70	16.50	-2	624	-0.32%
2018/10/11	2	17.40	3	17.35	17.35	-1	619	-0.16%
2018/10/09	3	19.32	0	0.00	19.25	3	604	0.50%
2018/10/01	2	21.10	2	20.90	20.90	0	677	0.00%
2018/09/27	0	0.00	1	20.60	20.60	-1	674	-0.15%
2018/09/12	0	0.00	2	20.25	20.35	-2	689	-0.29%
2018/09/10	1	19.60	0	0.00	19.45	1	666	0.15%
2018/09/07	1	19.65	0	0.00	19.65	1	664	0.15%
2018/09/04	0	0.00	5	20.15	20.15	-5	691	-0.72%
2018/09/03	0	0.00	1	20.35	20.20	-1	698	-0.14%
2018/08/28	0	0.00	1	20.00	19.90	-1	724	-0.14%
2018/08/23	1	19.85	10	19.95	19.95	-9	760	-1.18%
2018/08/22	0	0.00	1	20.00	20.05	-1	771	-0.13%
2018/08/13	4	20.35	0	0.00	20.20	4	829	0.48%
2018/08/09	4	20.98	0	0.00	20.90	4	836	0.48%
2018/08/07	0	0.00	1	21.55	21.55	-1	876	-0.11%
2018/08/02	1	21.55	0	0.00	21.55	1	905	0.11%
2018/07/27	0	0.00	4	22.13	21.75	-4	938	-0.43%
2018/07/26	0.3	20.90	15	20.90	21.10	-14.7	946	-1.55%
2018/07/19	0	0.00	5	20.95	20.70	-5	1,506	-0.33%
2018/07/18	10	20.95	0	0.00	20.95	10	1,534	0.65%
2018/07/13	5	21.10	0	0.00	21.15	5	1,594	0.31%
2018/07/12	10	21.29	0	0.00	21.25	10	1,591	0.63%
2018/07/09	1	19.70	0	0.00	19.80	1	1,546	0.06%
2018/07/06	1	20.50	0	0.00	20.20	1	1,532	0.07%
2018/07/03	2	21.50	0	0.00	21.30	2	1,554	0.13%
2018/06/25	7	21.69	0	0.00	21.70	7	1,593	0.44%
2018/06/21	6	21.80	1	22.00	22.25	5	1,596	0.31%
2018/06/20	2	21.73	0	0.00	21.70	2	1,589	0.13%
2018/06/19	0	0.00	4	22.05	21.90	-4	1,597	-0.25%
2018/06/15	3	21.95	0	0.00	22.20	3	1,601	0.19%
2018/06/14	3	22.00	0	0.00	22.00	3	1,602	0.19%
2018/06/13	16	22.21	0	0.00	22.15	16	1,604	1.00%
2018/05/25	1	22.60	1	22.65	22.55	0	1,670	0.00%
2018/05/24	0	0.00	1	23.15	22.85	-1	1,672	-0.06%
2018/05/23	1	22.60	0	0.00	22.75	1	1,692	0.06%
2018/05/21	2	22.90	1	22.90	22.85	1	1,727	0.06%
2018/05/17	2	23.03	1	23.30	23.05	1	1,884	0.05%
2018/05/15	2	23.65	2	23.35	23.40	0	1,963	0.00%
2018/05/14	2	23.00	1	23.00	23.05	1	1,979	0.05%
2018/05/10	2	23.28	0	0.00	23.25	2	1,984	0.10%
2018/05/09	2	23.55	1	23.80	23.25	1	1,983	0.05%
2018/05/08	1	23.75	0	0.00	23.75	1	1,982	0.05%
2018/05/07	1	23.80	0	0.00	23.85	1	1,998	0.05%
2018/05/04	1	23.80	0	0.00	23.85	1	2,038	0.05%
2018/05/02	1	24.70	1	25.00	25.15	0	2,009	0.00%
2018/04/30	8	23.85	2	23.95	23.80	6	1,955	0.31%
2018/04/27	1	24.55	0	0.00	24.05	1	2,050	0.05%
2018/04/26	0	0.00	22	25.75	24.80	-22	2,069	-1.06%
2018/04/25	1	23.90	0	0.00	23.60	1	1,705	0.06%
2018/04/23	2	23.83	1	24.00	23.60	1	1,652	0.06%
2018/04/17	1	22.50	0	0.00	22.45	1	1,597	0.06%
2018/04/12	1	23.40	0	0.00	23.25	1	1,581	0.06%
2018/04/11	1	23.55	0	0.00	23.40	1	1,576	0.06%
2018/04/09	0	0.00	1	24.30	24.25	-1	1,552	-0.06%
2018/04/02	0	0.00	1	24.25	23.85	-1	1,522	-0.07%
2018/03/31	1	23.75	1	24.05	23.75	0	1,521	0.00%
2018/03/30	1	23.85	0	0.00	23.85	1	1,516	0.07%
2018/03/29	0	0.00	1	24.40	24.20	-1	1,501	-0.07%
2018/03/28	0	0.00	1	23.70	23.65	-1	1,469	-0.07%
2018/03/26	0	0.00	2	23.30	23.65	-2	1,461	-0.14%
2018/03/23	1	22.80	0	0.00	22.80	1	1,450	0.07%
2018/03/22	2	23.15	0	0.00	23.15	2	1,444	0.14%
2018/03/19	1	23.30	0	0.00	23.35	1	1,429	0.07%
2018/03/12	0	0.00	2	23.30	23.35	-2	1,453	-0.14%
2018/03/09	6	23.79	23	23.53	23.45	-17	1,447	-1.17%
2018/03/08	2	25.20	0	0.00	24.95	2	1,392	0.14%
2018/03/07	4	25.43	2	25.18	25.20	2	1,371	0.15%
2018/03/06	13	24.84	0	0.00	24.70	13	1,341	0.97%
2018/03/01	1	24.50	0	0.00	24.85	1	1,341	0.07%
2018/02/27	6	24.70	0	0.00	24.90	6	1,329	0.45%
2018/02/23	11	24.81	0	0.00	24.65	11	1,306	0.84%
2018/02/22	0	0.00	1	25.70	25.10	-1	1,284	-0.08%
2018/02/12	2	25.35	0	0.00	24.95	2	1,243	0.16%
2018/02/09	1	24.05	4	26.20	25.35	-3	1,192	-0.25%
2018/02/08	0	0.00	11	25.05	25.15	-11	1,084	-1.01%
2018/02/06	11	23.23	0	0.00	22.95	11	986	1.11%
2018/02/05	0	0.00	2	22.95	23.20	-2	950	-0.21%
2018/02/02	0	0.00	1	23.15	23.05	-1	939	-0.11%
2018/02/01	1	23.30	0	0.00	23.30	1	943	0.11%
2018/01/30	1	23.80	1	24.25	23.80	0	970	0.00%
2018/01/29	6	25.01	4	24.99	24.75	2	961	0.21%
2018/01/25	5	23.30	0	0.00	23.00	5	903	0.55%
2018/01/24	6	24.10	0	0.00	24.05	6	877	0.68%
2018/01/23	0	0.00	6	24.63	24.25	-6	837	-0.72%
2018/01/22	0	0.00	5	23.11	23.15	-5	709	-0.70%
2018/01/16	1	21.45	3	21.53	21.40	-2	624	-0.32%
2018/01/15	5	21.40	0	0.00	21.40	5	619	0.81%
2018/01/09	0	0.00	2	21.53	21.35	-2	608	-0.33%
2018/01/08	1	21.50	1	21.65	21.65	0	605	0.00%
2018/01/05	2	21.68	0	0.00	21.65	2	608	0.33%