太景*-KY (4157)-華南永昌-長虹券商分點個股進出

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
15.15
漲跌
▲0.05
漲幅
+0.33%
成交量
1,060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: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－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/06/13	1	15.10	5	15.10	15.00	-4	2,773	-0.14%
2024/06/11	0	0.00	3	15.85	15.55	-3	2,706	-0.11%
2024/06/06	6	15.44	0	0.00	15.40	6	2,609	0.23%
2024/05/29	0	0.00	6	15.07	15.10	-6	2,617	-0.23%
2024/05/24	2	15.05	0	0.00	15.05	2	2,617	0.08%
2024/05/22	0	0.00	2	15.58	15.50	-2	2,617	-0.08%
2024/05/20	6	15.64	2	15.55	15.65	4	2,606	0.15%
2024/05/17	0	0.00	1	15.40	15.55	-1	2,580	-0.04%
2024/05/15	0	0.00	10	15.05	15.05	-10	2,574	-0.39%
2024/05/09	1	15.35	0	0.00	15.35	1	2,540	0.04%
2024/05/07	0	0.00	1	14.90	14.85	-1	2,493	-0.04%
2024/05/06	0	0.00	2	15.00	14.95	-2	2,476	-0.08%
2024/05/03	1	15.10	0	0.00	15.00	1	2,478	0.04%
2024/05/02	2	15.20	0	0.00	15.15	2	2,447	0.08%
2024/04/29	1	15.35	0	0.00	15.65	1	2,407	0.04%
2024/04/25	6	15.46	0	0.00	15.50	6	2,345	0.26%
2024/04/24	0	0.00	2	15.45	15.45	-2	2,326	-0.09%
2024/04/23	7	15.57	0	0.00	15.50	7	2,295	0.30%
2024/04/22	0	0.00	16	15.80	15.60	-16	2,247	-0.71%
2024/04/19	39	16.80	29	16.99	16.45	10	2,041	0.49%
2024/04/18	17	15.75	3	15.75	15.75	14	1,621	0.86%
2024/04/16	5	14.35	0	0.00	14.25	5	1,449	0.34%
2024/04/12	0	0.00	1	14.90	14.95	-1	1,435	-0.07%
2024/04/11	0	0.00	2	14.90	14.90	-2	1,438	-0.14%
2024/04/01	0	0.00	1	15.60	15.70	-1	1,403	-0.07%
2024/03/28	6	15.70	0	0.00	15.45	6	1,349	0.44%
2024/03/22	0	0.00	1	14.80	14.90	-1	1,236	-0.08%
2024/03/20	1	14.50	0	0.00	14.35	1	1,238	0.08%
2024/03/12	10	15.10	10	14.94	14.90	0	1,267	0.00%
2024/03/08	0	0.00	0.2	14.70	14.55	-0.2	1,335	-0.01%
2024/03/07	1	14.45	0	0.00	14.75	1	1,492	0.07%
2024/03/06	1	14.70	0	0.00	14.70	1	1,569	0.06%
2024/02/19	2.2	15.62	1	15.75	15.50	1.2	1,835	0.06%
2024/02/16	3	15.20	0	0.00	15.40	3	1,803	0.17%
2024/01/19	1	14.80	0	0.00	14.80	1	2,043	0.05%
2024/01/18	1	14.55	1	14.70	14.80	0	2,047	0.00%
2024/01/09	0	0.00	2	15.50	15.25	-2	2,062	-0.10%
2024/01/03	2	15.13	15	15.00	15.05	-13	2,009	-0.65%
2023/12/28	1	15.10	0	0.00	15.10	1	1,979	0.05%
2023/12/26	0	15.25	0	0.00	15.20	0	1,968	0.00%
2023/12/25	0	0.00	2	15.30	15.10	-2	1,971	-0.10%
2023/12/22	1	15.30	0	0.00	15.35	1	1,964	0.05%
2023/12/21	1	15.60	0	0.00	15.50	1	1,976	0.05%
2023/12/20	1	15.35	0	0.00	15.50	1	1,964	0.05%
2023/12/19	0	0.00	1	15.55	15.45	-1	1,947	-0.05%
2023/12/18	2	15.50	0	0.00	15.30	2	1,924	0.10%
2023/12/15	1	15.30	0	0.00	15.30	1	1,910	0.05%
2023/12/14	1	15.30	0	0.00	15.25	1	1,910	0.05%
2023/12/11	6	15.50	0	0.00	15.40	6	1,904	0.32%
2023/12/08	1	15.50	0	0.00	15.55	1	1,892	0.05%
2023/12/07	2	15.85	0	0.00	15.65	2	1,873	0.11%
2023/12/05	11	16.45	0	0.00	16.00	11	1,803	0.61%
2023/12/04	0	0.00	30	17.01	16.85	-30	1,707	-1.76%
2023/12/01	1	16.50	2	16.25	16.05	-1	1,527	-0.07%
2023/11/28	3	16.03	5	15.65	15.75	-2	1,341	-0.15%
2023/11/27	5	16.15	0	0.00	16.20	5	1,187	0.42%
2023/11/24	0	0.00	1	15.15	15.00	-1	1,050	-0.10%
2023/11/14	1	14.80	0	0.00	14.70	1	1,083	0.09%
2023/11/10	2	15.38	0	0.00	15.15	2	1,076	0.19%
2023/11/06	1	15.90	4	15.85	15.75	-3	1,025	-0.29%
2023/11/03	0	0.00	1	15.00	14.85	-1	891	-0.11%
2023/11/02	2	14.95	0	0.00	14.95	2	890	0.22%
2023/10/24	0	0.00	1	14.85	14.90	-1	933	-0.11%
2023/09/26	2	14.60	0	0.00	14.45	2	1,599	0.13%
2023/09/20	5	14.90	0	0.00	14.80	5	2,527	0.20%
2023/09/14	0	0.00	2	15.13	15.10	-2	2,584	-0.08%
2023/09/05	1	15.25	0	0.00	15.20	1	3,015	0.03%
2023/08/31	0	0.00	1	15.55	15.60	-1	3,004	-0.03%
2023/08/25	5	14.75	0	0.00	14.85	5	3,004	0.17%
2023/08/10	4	15.05	0	0.00	15.00	4	2,960	0.14%
2023/08/02	5	15.40	0	0.00	15.35	5	2,954	0.17%
2023/08/01	4	15.55	0	0.00	15.50	4	2,945	0.14%
2023/07/28	7	15.45	5	15.70	15.60	2	2,959	0.07%
2023/07/27	3	15.52	0	0.00	15.55	3	2,944	0.10%
2023/07/25	0	0.00	2	15.55	15.65	-2	2,929	-0.07%
2023/07/21	1	16.30	2	16.05	16.05	-1	2,894	-0.03%
2023/07/17	3	16.25	0	0.00	16.45	3	2,862	0.10%
2023/07/13	9	15.76	0	0.00	15.70	9	2,854	0.32%
2023/07/12	0	0.00	3	16.27	16.05	-3	2,821	-0.11%
2023/07/11	7	16.54	4.5	16.63	16.50	2.5	2,776	0.09%
2023/07/10	1	16.80	0.5	16.80	16.70	0.5	2,748	0.02%
2023/07/06	1	17.15	5	16.97	16.90	-4	2,689	-0.15%
2023/07/05	2	17.13	1	17.30	17.00	1	2,640	0.04%
2023/07/04	5	17.22	1	17.85	17.05	4	2,588	0.15%
2023/07/03	2	18.15	5	18.00	18.00	-3	2,442	-0.12%
2023/06/30	2	18.15	4	18.63	17.85	-2	2,337	-0.09%
2023/06/29	11	18.16	20	18.29	18.10	-9	2,097	-0.43%
2023/06/28	0	0.00	6	16.45	17.20	-6	1,702	-0.35%
2023/06/27	0	0.00	8	15.99	16.05	-8	1,523	-0.53%
2023/06/26	0	0.00	2	15.78	15.60	-2	1,503	-0.13%
2023/06/21	11	15.60	3	15.75	15.65	8	1,502	0.53%
2023/06/20	0	0.00	1	15.75	15.75	-1	1,532	-0.07%
2023/06/16	3	15.80	3	15.80	15.85	0	1,704	0.00%
2023/06/15	20	15.58	0	0.00	15.65	20	1,696	1.18%
2023/06/14	12	15.64	7	15.77	15.60	5	1,685	0.30%
2023/06/13	1	15.80	8	15.77	15.90	-7	1,684	-0.42%
2023/06/12	26	16.28	4	16.09	16.00	22	1,633	1.35%
2023/06/09	12	15.37	1	15.70	15.35	11	1,457	0.75%
2023/06/01	0	0.00	4	15.00	15.00	-4	1,413	-0.28%
2023/05/26	4	14.85	0	0.00	14.85	4	1,405	0.28%
2023/05/19	0	0.00	1	14.85	14.90	-1	1,416	-0.07%
2023/05/18	1	15.00	0	0.00	14.95	1	1,410	0.07%
2023/05/04	0	0.00	1	15.75	15.75	-1	1,515	-0.07%
2023/04/25	0	0.00	1	15.05	15.10	-1	1,497	-0.07%
2023/04/24	0	0.00	5	15.40	15.35	-5	1,494	-0.33%
2023/04/21	7	15.06	0	0.00	15.00	7	1,484	0.47%
2023/04/20	0	0.00	2	15.60	15.35	-2	1,474	-0.14%
2023/04/19	0	0.00	7	15.98	15.85	-7	1,447	-0.48%
2023/04/14	3	15.30	2	15.35	15.30	1	1,428	0.07%
2023/04/13	0	0.00	1	15.45	15.40	-1	1,439	-0.07%
2023/04/12	1	15.30	0	0.00	15.35	1	1,437	0.07%
2023/04/07	0	0.00	1	15.25	15.25	-1	1,495	-0.07%
2023/03/30	6	15.00	0	0.00	15.00	6	1,628	0.37%
2023/03/28	1	15.30	0	0.00	15.20	1	1,711	0.06%
2023/03/22	1	15.20	0	0.00	15.45	1	2,504	0.04%
2023/03/21	2	16.05	3	15.67	15.90	-1	2,738	-0.04%
2023/03/17	0	0.00	1	14.20	14.25	-1	2,728	-0.04%
2023/03/16	2	14.05	2	14.00	14.00	0	2,729	0.00%
2023/03/10	1	15.00	0	0.00	14.90	1	2,732	0.04%
2023/03/09	1	15.25	1	15.20	15.25	0	2,726	0.00%
2023/03/06	0	0.00	4	15.73	15.65	-4	2,745	-0.15%
2023/03/03	0	0.00	2	15.63	15.60	-2	2,741	-0.07%
2023/03/02	0	0.00	2	15.53	15.65	-2	2,752	-0.07%
2023/03/01	2	15.30	0	0.00	15.25	2	2,755	0.07%
2023/02/23	0	0.00	2	15.75	15.75	-2	2,759	-0.07%
2023/02/16	1	15.70	0	0.00	15.75	1	2,825	0.04%
2023/02/15	1	15.65	0	0.00	15.60	1	2,833	0.04%
2023/02/09	1	16.35	0	0.00	15.90	1	2,812	0.04%
2023/02/03	0	0.00	4	16.20	15.95	-4	2,781	-0.14%
2023/02/02	0	0.00	1	15.80	15.90	-1	2,759	-0.04%
2023/01/12	1	15.05	1	15.05	14.95	0	2,792	0.00%
2023/01/11	0	0.00	5	15.35	15.25	-5	2,785	-0.18%
2023/01/09	1	15.50	1	15.45	15.45	0	2,815	0.00%
2023/01/05	4	15.50	0	0.00	15.40	4	2,849	0.14%
2023/01/04	1	15.55	5	15.70	15.50	-4	2,854	-0.14%
2022/12/28	1	16.25	0	0.00	15.95	1	2,896	0.03%
2022/12/27	0	0.00	4	16.66	16.40	-4	2,923	-0.14%
2022/12/26	5	16.81	2	16.95	16.60	3	2,912	0.10%
2022/12/23	4	16.41	1	16.60	16.15	3	2,886	0.10%
2022/12/22	0	0.00	4	16.30	16.40	-4	2,891	-0.14%
2022/12/21	3	16.20	0	0.00	15.70	3	2,936	0.10%
2022/12/20	5	16.12	0	0.00	16.10	5	2,945	0.17%
2022/12/19	9	17.32	18	17.51	17.15	-9	2,951	-0.30%
2022/12/16	18	17.01	10	16.98	17.05	8	2,896	0.28%
2022/12/15	15	17.02	10	16.85	16.60	5	2,763	0.18%
2022/12/14	8	17.69	5	17.64	17.25	3	2,631	0.11%
2022/12/13	6	17.58	4	17.63	17.95	2	2,248	0.09%
2022/12/12	3	16.55	1	16.60	16.35	2	1,981	0.10%
2022/12/09	0	0.00	1	15.55	15.45	-1	1,904	-0.05%
2022/12/06	1	15.95	0	0.00	15.40	1	2,051	0.05%
2022/12/05	1	15.85	0	0.00	15.95	1	2,099	0.05%
2022/11/30	0	0.00	1	15.75	15.95	-1	2,444	-0.04%
2022/11/25	1	15.45	0	0.00	15.00	1	3,016	0.03%
2022/11/24	1	15.45	0	0.00	15.45	1	3,249	0.03%
2022/11/23	0	0.00	1	15.40	15.35	-1	3,329	-0.03%
2022/11/21	0	0.00	4	15.48	15.45	-4	3,726	-0.11%
2022/11/17	0	0.00	1	15.35	15.30	-1	4,014	-0.02%
2022/11/14	1	14.75	1	14.95	14.85	0	4,463	0.00%
2022/11/02	0	0.00	1	14.70	14.85	-1	4,865	-0.02%
2022/10/31	1	14.10	0	0.00	14.20	1	4,937	0.02%
2022/10/19	2	14.60	5	14.50	14.55	-3	6,698	-0.04%
2022/10/04	0	0.00	2	15.40	15.40	-2	7,409	-0.03%
2022/09/30	1	14.65	0	0.00	15.25	1	7,456	0.01%
2022/09/29	1	14.90	0	0.00	15.05	1	7,466	0.01%
2022/09/28	5	14.74	0	0.00	14.45	5	7,527	0.07%
2022/09/27	3	15.58	0	0.00	15.55	3	7,458	0.04%
2022/09/26	2	15.78	0	0.00	15.50	2	7,436	0.03%
2022/09/23	4	16.96	1	17.50	16.90	3	7,417	0.04%
2022/09/22	0	0.00	2	17.05	17.20	-2	7,397	-0.03%
2022/09/21	1	16.85	1	16.70	16.75	0	7,447	0.00%
2022/09/20	5	17.00	0	0.00	16.95	5	7,486	0.07%
2022/09/19	2	16.85	0	0.00	16.80	2	7,620	0.03%
2022/09/16	2	17.25	0	0.00	17.10	2	7,662	0.03%
2022/09/14	1	18.00	0	0.00	17.80	1	7,755	0.01%
2022/09/13	2	18.35	1	18.10	18.10	1	7,726	0.01%
2022/09/07	3	17.95	111	17.85	17.85	-108	7,934	-1.36%	大賣/鉅額交易
2022/09/06	13	18.47	0	0.00	18.45	13	7,859	0.17%
2022/09/05	104	19.90	24	19.61	19.50	80	7,643	1.05%	大買/
2022/09/02	2	18.40	13	18.51	18.40	-11	7,185	-0.15%
2022/09/01	11	18.35	2	18.50	18.20	9	7,140	0.13%
2022/08/31	13	19.05	18	19.04	18.90	-5	7,109	-0.07%
2022/08/30	4	18.36	2	18.75	18.60	2	6,869	0.03%
2022/08/29	29	19.00	9	19.14	18.45	20	6,770	0.30%
2022/08/26	1	18.20	10	18.35	18.20	-9	6,428	-0.14%
2022/08/25	21	18.68	10	18.25	18.45	11	6,337	0.17%
2022/08/24	0	0.00	9	18.58	18.40	-9	6,248	-0.14%
2022/08/23	6	18.06	1	18.20	17.65	5	6,027	0.08%
2022/08/22	3	18.28	4	18.51	18.65	-1	5,863	-0.02%
2022/08/19	2	17.50	0	0.00	17.65	2	5,565	0.04%
2022/08/18	1	17.45	0	0.00	17.45	1	5,518	0.02%
2022/08/17	5	17.84	1	17.80	17.70	4	5,437	0.07%
2022/08/16	0	0.00	1	17.65	17.60	-1	5,328	-0.02%
2022/08/15	1	17.20	6	16.88	17.25	-5	5,265	-0.09%
2022/08/12	1	16.50	0	0.00	16.55	1	5,215	0.02%
2022/08/11	6	16.48	1	16.75	16.40	5	5,209	0.10%
2022/08/10	3	16.57	4	16.66	16.45	-1	5,178	-0.02%
2022/08/09	2	16.63	10	16.72	16.70	-8	5,140	-0.16%
2022/08/08	1	16.65	0	0.00	16.65	1	5,110	0.02%
2022/08/03	4	17.65	4	17.79	17.30	0	4,982	0.00%
2022/08/02	2	17.90	0	0.00	17.95	2	4,902	0.04%
2022/08/01	0	0.00	1	19.40	19.00	-1	4,813	-0.02%
2022/07/29	1	19.10	0	0.00	19.25	1	4,773	0.02%
2022/07/28	17	19.40	0	0.00	19.05	17	4,689	0.36%
2022/07/27	19	19.48	1	19.55	19.40	18	4,539	0.40%
2022/07/26	23	20.25	49	20.43	20.90	-26	4,071	-0.64%
2022/07/25	18	19.45	13	19.73	19.15	5	3,350	0.15%
2022/07/22	0	0.00	1	18.45	18.85	-1	2,927	-0.03%
2022/07/21	0	0.00	1	17.80	18.00	-1	2,821	-0.04%
2022/07/20	0	0.00	3	17.75	17.60	-3	2,801	-0.11%
2022/07/13	0	0.00	2	17.20	17.10	-2	3,393	-0.06%
2022/07/12	2	17.35	0	0.00	17.30	2	3,427	0.06%
2022/07/11	0	0.00	2	17.20	17.25	-2	3,383	-0.06%
2022/07/06	1	16.80	1	16.35	16.35	0	3,257	0.00%
2022/07/04	6	15.67	0.1	15.85	15.65	6	3,177	0.19%
2022/07/01	0	0.00	1	16.75	15.75	-1	3,173	-0.03%
2022/06/30	2	17.00	0	0.00	17.00	2	3,141	0.06%
2022/06/29	20.1	17.89	25	17.82	17.80	-5	3,095	-0.16%
2022/06/28	6	17.24	4	17.36	17.25	2	3,022	0.07%
2022/06/27	3	18.13	5	18.29	17.95	-2	2,980	-0.07%
2022/06/24	0	0.00	4	17.80	17.80	-4	2,888	-0.14%
2022/06/23	16	17.37	20	17.33	17.20	-4	2,969	-0.13%
2022/06/22	26	17.38	11	17.60	17.65	15	2,907	0.52%
2022/06/20	1	17.25	8	17.69	16.60	-7	2,826	-0.25%
2022/06/17	0	0.00	2	17.15	16.95	-2	2,632	-0.08%
2022/06/14	0	0.00	10	16.00	15.95	-10	2,736	-0.37%
2022/06/13	1	16.80	0	0.00	16.70	1	2,732	0.04%
2022/06/10	0	0.00	10	17.05	16.95	-10	2,808	-0.36%
2022/06/09	10	16.83	1	16.75	16.80	9	2,786	0.32%
2022/05/17	2	15.25	0	0.00	15.30	2	3,454	0.06%
2022/05/16	0	0.00	1	15.45	15.45	-1	3,460	-0.03%
2022/05/13	10	15.10	10	14.85	14.95	0	3,484	0.00%
2022/05/12	0	0.00	1	15.20	14.70	-1	3,486	-0.03%
2022/05/11	4	15.64	1	15.65	15.55	3	3,476	0.09%
2022/05/10	1	15.30	0	0.00	15.50	1	3,474	0.03%
2022/05/09	0	0.00	3	16.03	15.70	-3	3,462	-0.09%
2022/05/06	0	0.00	1	16.65	16.60	-1	3,501	-0.03%
2022/05/05	5	17.10	0	0.00	17.10	5	3,498	0.14%
2022/05/04	3	17.43	2	17.65	17.10	1	3,498	0.03%
2022/04/29	0	0.00	12	17.40	17.35	-12	3,512	-0.34%
2022/04/28	2	17.23	3	17.42	17.15	-1	3,505	-0.03%
2022/04/27	2	17.38	1	17.60	17.30	1	3,481	0.03%
2022/04/26	3	17.78	5	18.08	17.65	-2	3,441	-0.06%
2022/04/25	11	18.53	2	18.88	18.05	9	3,386	0.27%
2022/04/22	2	18.93	3	19.15	18.85	-1	3,238	-0.03%
2022/04/21	19	18.89	6	18.98	19.40	13	3,139	0.41%
2022/04/20	5	18.22	10	18.38	18.40	-5	2,888	-0.17%
2022/04/19	0	0.00	0.1	17.85	17.85	-0.1	2,750	0.00%
2022/04/18	32	17.52	32	17.30	17.05	0	2,658	0.00%
2022/04/15	2	16.80	0	0.00	16.50	2	2,592	0.08%
2022/04/06	11.1	17.23	10	16.95	17.10	1.1	2,496	0.04%
2022/03/31	4	16.99	0	0.00	17.00	4	2,446	0.16%
2022/03/29	0	0.00	6	17.58	17.50	-6	2,394	-0.25%
2022/03/28	6	17.25	0	0.00	17.00	6	2,339	0.26%
2022/03/25	1	17.75	0	0.00	17.75	1	2,186	0.05%
2022/03/23	0	0.00	1	18.80	18.25	-1	2,168	-0.05%
2022/03/17	0	0.00	0	17.25	17.25	0	2,009	0.00%
2022/03/15	0	16.85	0	0.00	16.40	0	1,920	0.00%
2022/03/08	3	16.00	0	0.00	16.00	3	1,831	0.16%
2022/03/02	10	17.29	10	17.15	17.15	0	1,833	0.00%
2022/03/01	0	0.00	3	17.45	17.00	-3	1,838	-0.16%
2022/02/25	0	0.00	3	16.30	16.95	-3	1,813	-0.17%
2022/02/24	3	16.35	0	0.00	15.85	3	1,764	0.17%
2022/02/22	24	17.13	24	16.39	16.95	0	1,702	0.00%
2022/02/16	1	15.60	6	15.48	15.50	-5	1,343	-0.37%
2022/02/09	10	14.81	2	15.10	15.10	8	1,290	0.62%
2022/02/08	0	0.00	2	15.35	15.00	-2	1,275	-0.16%
2022/01/24	1	13.85	1	13.80	13.80	0	1,149	0.00%
2022/01/20	1	14.30	0	0.00	14.35	1	1,142	0.09%
2022/01/14	2	14.40	0	0.00	14.40	2	1,136	0.18%
2022/01/03	0	0.00	6	15.66	15.70	-6	1,111	-0.54%
2021/12/27	5	15.35	50	15.39	15.40	-45	1,129	-3.99%
2021/12/24	1	15.35	0	0.00	15.40	1	1,139	0.09%
2021/12/03	0	0.00	1	15.15	15.35	-1	1,044	-0.10%
2021/12/02	1	14.95	0	0.00	14.80	1	1,018	0.10%
2021/11/29	0	0.00	2	15.00	15.00	-2	995	-0.20%
2021/11/26	1	14.70	0	0.00	14.70	1	976	0.10%
2021/11/25	0	0.00	1	14.80	14.45	-1	957	-0.10%
2021/11/24	0	0.00	5	14.25	14.25	-5	928	-0.54%
2021/11/22	1	14.75	0	0.00	14.80	1	883	0.11%
2021/11/17	2	15.08	0	0.00	15.05	2	875	0.23%
2021/11/15	1	15.40	1	15.30	15.60	0	931	0.00%
2021/11/12	1	15.15	0	0.00	15.00	1	934	0.11%
2021/11/10	1	15.40	0	0.00	15.30	1	928	0.11%
2021/11/01	0	0.00	2	15.95	15.80	-2	952	-0.21%
2021/10/29	2	16.05	0	0.00	15.95	2	954	0.21%
2021/10/28	0	0.00	3	16.00	16.15	-3	957	-0.31%
2021/10/27	1	15.90	0	0.00	15.85	1	954	0.10%
2021/10/25	3	15.60	4	15.60	15.60	-1	964	-0.10%
2021/10/20	0	0.00	1	15.90	15.85	-1	979	-0.10%
2021/10/18	1	15.75	0	0.00	15.75	1	987	0.10%
2021/09/28	0	0.00	0	17.70	17.45	0	1,345	0.00%
2021/09/24	0	0.00	3	17.40	17.65	-3	1,387	-0.22%
2021/09/17	3	17.00	0	0.00	17.30	3	1,409	0.21%
2021/09/09	1	17.30	0	0.00	17.30	1	1,548	0.06%
2021/09/01	0	0.00	3	17.75	17.80	-3	1,583	-0.19%
2021/08/26	3	17.30	0	0.00	17.25	3	1,602	0.19%
2021/08/24	3	17.20	0	0.00	17.00	3	1,626	0.18%
2021/08/18	0	0.00	2	18.20	18.80	-2	1,602	-0.12%
2021/08/13	1	18.55	0	0.00	19.00	1	1,596	0.06%
2021/08/04	1	19.05	3	19.20	19.00	-2	1,839	-0.11%
2021/08/03	3	18.70	2	18.70	18.85	1	1,894	0.05%
2021/08/02	3	18.50	2	18.60	18.65	1	2,000	0.05%
2021/07/30	0	0.00	3	18.60	18.60	-3	2,012	-0.15%
2021/07/27	3	18.85	0	0.00	18.65	3	2,116	0.14%
2021/07/26	0	0.00	2	18.95	18.95	-2	2,139	-0.09%
2021/07/20	1	19.75	0	0.00	19.20	1	2,239	0.04%
2021/07/12	8	19.77	0	0.00	19.80	8	2,516	0.32%
2021/07/09	3	20.72	0	0.00	20.20	3	2,511	0.12%
2021/07/08	0	0.00	1	21.55	21.55	-1	2,415	-0.04%
2021/07/07	0	0.00	2	19.30	19.60	-2	2,406	-0.08%
2021/07/02	1	18.90	0	0.00	18.65	1	2,554	0.04%
2021/07/01	2	18.80	0	0.00	18.80	2	2,593	0.08%
2021/06/30	0	0.00	10	19.00	18.95	-10	2,621	-0.38%
2021/06/28	1	19.00	0	0.00	19.20	1	2,897	0.03%
2021/06/25	5	19.32	0	0.00	19.15	5	2,986	0.17%
2021/06/09	1	20.40	0	0.00	20.45	1	3,590	0.03%
2021/06/07	1	20.75	0	0.00	20.65	1	3,571	0.03%
2021/05/28	0	0.00	11	21.91	21.80	-11	3,598	-0.31%
2021/05/27	0	0.00	1	21.85	21.65	-1	3,601	-0.03%
2021/05/24	0	0.00	1	21.20	21.20	-1	3,611	-0.03%
2021/05/19	2	20.03	2	21.23	21.50	0	3,687	0.00%
2021/05/18	0	0.00	1	19.90	20.15	-1	3,670	-0.03%
2021/05/17	1	20.30	0	0.00	19.15	1	3,662	0.03%
2021/05/14	3	21.00	0	0.00	20.80	3	3,637	0.08%
2021/05/13	1	21.70	8	20.95	21.20	-7	3,607	-0.19%
2021/05/10	0	0.00	8	24.63	24.20	-8	3,485	-0.23%
2021/05/07	0	0.00	3	22.65	22.65	-3	3,386	-0.09%
2021/05/05	5	20.86	0	0.00	20.75	5	3,361	0.15%
2021/05/04	5	21.65	5	21.65	21.40	0	3,340	0.00%
2021/05/03	2	23.05	2	22.83	22.70	0	3,289	0.00%
2021/04/28	5	23.80	20	24.10	23.75	-15	3,290	-0.46%
2021/04/27	6	23.89	0	0.00	24.15	6	3,287	0.18%
2021/04/26	3	23.70	0	0.00	23.65	3	3,254	0.09%
2021/04/22	4	24.48	4	24.60	23.70	0	3,296	0.00%
2021/04/21	0	0.00	18	24.86	25.55	-18	3,203	-0.56%
2021/04/16	0	0.00	2	24.00	24.05	-2	3,050	-0.07%
2021/04/14	4	22.90	7	23.66	23.50	-3	3,029	-0.10%
2021/04/13	0	0.00	2	24.60	24.00	-2	3,030	-0.07%
2021/04/12	0	0.00	8	24.48	24.00	-8	3,000	-0.27%
2021/04/09	10	23.15	7	23.85	23.45	3	2,972	0.10%
2021/04/08	8	22.85	0	0.00	22.60	8	2,978	0.27%
2021/04/07	5	23.38	0	0.00	23.30	5	2,946	0.17%
2021/04/06	6	24.30	1	23.95	23.70	5	2,931	0.17%
2021/04/01	31	23.87	32	23.88	23.70	-1	2,934	-0.03%
2021/03/31	10	26.30	28	25.97	25.30	-18	2,833	-0.64%
2021/03/30	21	24.76	5	24.85	24.75	16	2,672	0.60%
2021/03/29	0	0.00	23	24.64	25.00	-23	2,579	-0.89%
2021/03/26	53	23.88	12	23.95	23.60	41	2,463	1.66%
2021/03/25	34	22.80	32	23.76	24.35	2	2,326	0.09%
2021/03/24	12	21.70	29	22.79	22.80	-17	2,060	-0.82%
2021/03/19	2	20.40	0	0.00	20.40	2	1,932	0.10%
2021/03/18	3	20.00	0	0.00	20.60	3	1,926	0.16%
2021/03/09	0	0.00	2	21.00	20.60	-2	2,019	-0.10%
2021/03/04	1	19.00	0	0.00	19.10	1	1,999	0.05%
2021/03/03	0	0.00	2	19.60	19.10	-2	2,013	-0.10%
2021/02/26	0	0.00	1	20.20	19.95	-1	2,014	-0.05%
2021/02/24	1	19.70	0	0.00	19.70	1	2,012	0.05%
2021/02/23	18	19.99	0	0.00	20.00	18	2,006	0.90%
2021/02/22	3	20.73	8	20.41	20.75	-5	1,986	-0.25%
2021/02/19	0	0.00	3	19.07	19.70	-3	1,973	-0.15%
2021/02/18	2	18.48	5	18.00	18.75	-3	1,998	-0.15%
2021/02/04	2	17.60	0	0.00	17.85	2	1,981	0.10%
2021/02/01	4	16.81	0	0.00	16.55	4	2,005	0.20%
2021/01/28	1	18.40	0	0.00	17.90	1	1,980	0.05%
2021/01/26	3	18.95	0	0.00	18.75	3	2,022	0.15%
2021/01/21	1	18.35	0	0.00	18.05	1	2,210	0.05%
2021/01/18	5	20.05	1	20.00	20.10	4	2,267	0.18%
2021/01/15	1	19.75	0	0.00	19.30	1	2,369	0.04%
2021/01/13	7	21.29	0	0.00	21.05	7	2,319	0.30%
2021/01/12	10	21.28	0	0.00	21.40	10	2,421	0.41%
2021/01/07	3	21.53	0	0.00	21.00	3	2,510	0.12%
2021/01/06	0	0.00	1	22.30	21.35	-1	2,494	-0.04%
2021/01/05	3	22.13	1	22.20	22.10	2	2,472	0.08%
2021/01/04	9	22.37	0	0.00	22.35	9	2,468	0.36%
2020/12/31	3	22.90	0	0.00	22.85	3	2,473	0.12%
2020/12/30	6	22.65	6	23.45	23.50	0	2,466	0.00%
2020/12/29	0	0.00	2	23.30	23.30	-2	2,580	-0.08%
2020/12/28	1	22.70	1	23.20	23.00	0	2,591	0.00%
2020/12/23	0	0.00	2	22.75	22.45	-2	2,546	-0.08%
2020/12/17	0	0.00	6	23.20	22.90	-6	2,574	-0.23%
2020/12/15	0	0.00	1	22.30	22.10	-1	2,568	-0.04%
2020/12/11	1	22.70	5	22.58	22.75	-4	2,547	-0.16%
2020/12/10	1	22.15	0	0.00	23.15	1	2,542	0.04%
2020/12/07	0	0.00	1	22.10	22.05	-1	2,524	-0.04%
2020/12/04	1	22.70	0	0.00	22.45	1	2,526	0.04%
2020/12/03	1	22.70	2	22.90	22.70	-1	2,552	-0.04%
2020/12/02	1	22.80	0	0.00	22.75	1	2,568	0.04%
2020/11/27	1	22.85	1	23.25	23.25	0	2,667	0.00%
2020/11/26	2	22.90	1	22.70	22.85	1	2,685	0.04%
2020/11/20	0	0.00	7	23.41	23.10	-7	2,768	-0.25%
2020/11/17	0	0.00	6	23.35	23.35	-6	3,059	-0.20%
2020/11/13	1	22.40	5	22.00	22.30	-4	3,838	-0.10%
2020/11/12	4	22.06	0	0.00	22.00	4	3,910	0.10%
2020/11/11	0	0.00	5	22.60	22.40	-5	3,941	-0.13%
2020/11/09	3	23.02	0	0.00	22.85	3	4,073	0.07%
2020/11/04	0	0.00	1	23.35	23.15	-1	4,421	-0.02%
2020/11/03	4	23.73	1	23.55	23.55	3	4,494	0.07%
2020/11/02	11	23.79	11	24.45	23.80	0	4,607	0.00%
2020/10/30	2	25.15	0	0.00	24.80	2	4,710	0.04%
2020/10/29	0	0.00	8	24.64	25.10	-8	4,847	-0.17%
2020/10/28	0	0.00	8	24.35	24.20	-8	5,111	-0.16%
2020/10/27	0	0.00	2	24.03	24.00	-2	5,684	-0.04%
2020/10/26	12	24.00	4	24.03	23.85	8	5,769	0.14%
2020/10/23	4	25.19	6	24.94	24.70	-2	5,776	-0.03%
2020/10/22	0	0.00	10	23.25	23.30	-10	5,724	-0.17%
2020/10/21	0	0.00	1	23.50	23.70	-1	5,795	-0.02%
2020/10/20	7	23.69	5	24.05	23.80	2	5,820	0.03%
2020/10/19	1	23.90	20	24.43	24.90	-19	5,786	-0.33%
2020/10/16	0	0.00	8	22.73	22.65	-8	5,716	-0.14%
2020/10/14	1	22.60	0	0.00	22.70	1	5,866	0.02%
2020/10/13	1	22.70	2	22.53	22.50	-1	5,924	-0.02%
2020/10/12	5	23.19	11	23.45	23.00	-6	6,681	-0.09%
2020/10/08	18	24.19	10	24.46	23.95	8	7,803	0.10%
2020/10/07	10	23.81	1	23.65	23.65	9	8,400	0.11%
2020/10/06	18	25.63	10	25.15	24.35	8	9,548	0.08%
2020/10/05	0	0.00	5	24.00	24.00	-5	10,505	-0.05%
2020/09/30	0	0.00	1	22.10	21.85	-1	10,904	-0.01%
2020/09/29	0	0.00	1	21.05	21.10	-1	11,083	-0.01%
2020/09/28	2	21.20	1	21.10	21.20	1	11,169	0.01%
2020/09/24	1	21.55	11	21.90	21.80	-10	11,315	-0.09%
2020/09/21	0	0.00	1	22.00	21.80	-1	11,538	-0.01%
2020/09/17	0	0.00	1	21.80	21.75	-1	11,804	-0.01%
2020/09/16	0	0.00	1	21.75	21.75	-1	12,210	-0.01%
2020/09/15	0	0.00	2	21.95	22.10	-2	12,923	-0.02%
2020/09/14	2	21.25	3	21.63	21.50	-1	13,985	-0.01%
2020/09/11	0	0.00	5	21.55	21.40	-5	14,082	-0.04%
2020/09/08	0	0.00	2	22.13	22.50	-2	14,665	-0.01%
2020/09/07	1	21.40	0	0.00	21.35	1	14,724	0.01%
2020/09/04	5	22.00	2	21.85	21.90	3	14,866	0.02%
2020/09/03	6	21.73	3	21.67	21.55	3	15,158	0.02%
2020/09/02	6	22.30	0	0.00	22.25	6	15,125	0.04%
2020/09/01	12	23.00	0	0.00	22.85	12	15,191	0.08%
2020/08/31	3	23.43	5	23.70	23.35	-2	15,166	-0.01%
2020/08/28	0	0.00	6	23.65	23.70	-6	15,175	-0.04%
2020/08/27	1	23.60	0	0.00	23.55	1	15,166	0.01%
2020/08/26	12	23.88	6	24.18	23.90	6	15,167	0.04%
2020/08/25	6	24.02	0	0.00	23.75	6	15,162	0.04%
2020/08/24	0	0.00	2	24.78	24.65	-2	15,135	-0.01%
2020/08/21	1	24.50	3	25.27	25.05	-2	15,126	-0.01%
2020/08/20	19	25.46	16	24.38	23.95	3	14,956	0.02%
2020/08/19	1	24.10	16	25.45	25.60	-15	14,504	-0.10%
2020/08/18	0	0.00	1	23.30	23.30	-1	14,259	-0.01%
2020/08/17	2	23.35	0	0.00	23.30	2	14,246	0.01%
2020/08/14	1	23.80	0	0.00	23.75	1	14,225	0.01%
2020/08/13	3	24.30	3	23.93	23.55	0	14,202	0.00%
2020/08/12	10	24.72	2	24.35	24.25	8	14,262	0.06%
2020/08/11	2	23.48	1	23.35	23.35	1	14,369	0.01%
2020/08/10	0	0.00	4	23.90	23.90	-4	14,319	-0.03%
2020/08/07	14	23.84	3	23.52	23.55	11	14,327	0.08%
2020/08/06	8	24.98	4	24.60	24.10	4	14,380	0.03%
2020/08/05	26	25.48	39	25.17	25.10	-13	14,281	-0.09%
2020/08/04	4	24.83	6	25.18	24.70	-2	14,137	-0.01%
2020/08/03	19	25.42	5	26.10	25.20	14	14,005	0.10%
2020/07/31	17	24.89	34	25.06	25.35	-17	13,740	-0.12%
2020/07/30	0	0.00	7	23.81	23.90	-7	13,198	-0.05%
2020/07/28	11	20.06	4	20.35	19.80	7	13,126	0.05%
2020/07/24	5	23.00	0	0.00	23.00	5	13,012	0.04%
2020/07/23	5	23.20	7	24.61	24.85	-2	13,010	-0.02%
2020/07/22	0	0.00	2	25.20	25.20	-2	13,056	-0.02%
2020/07/21	15	23.91	1	24.50	22.95	14	13,030	0.11%
2020/07/20	16	25.20	0	0.00	25.20	16	12,905	0.12%
2020/07/17	1	27.95	2	27.95	27.95	-1	12,923	-0.01%
2020/07/16	188	33.81	36	32.78	31.05	152	12,929	1.18%	大買/鉅額交易
2020/07/15	16	33.76	23	33.71	33.75	-7	12,257	-0.06%
2020/07/14	38	32.17	34	32.47	31.75	4	11,147	0.04%
2020/07/13	50	36.70	49	37.33	35.25	1	10,522	0.01%
2020/07/10	26	33.19	40	34.68	35.40	-14	9,340	-0.15%
2020/07/09	7	31.71	21	31.90	32.20	-14	8,246	-0.17%
2020/07/08	4	28.03	8	29.15	29.30	-4	7,798	-0.05%
2020/07/07	8	26.71	4	27.11	26.65	4	7,591	0.05%
2020/07/06	10	26.20	3	27.28	27.35	7	7,501	0.09%
2020/07/03	0	0.00	23	26.23	26.15	-23	7,373	-0.31%
2020/07/02	2	26.85	5	26.66	26.15	-3	7,292	-0.04%
2020/07/01	24	26.49	23	25.80	26.55	1	7,188	0.01%
2020/06/30	29	25.50	3	24.70	24.95	26	7,078	0.37%
2020/06/29	9	25.78	3	25.73	25.60	6	7,016	0.09%
2020/06/24	8	24.69	1	26.20	24.60	7	6,931	0.10%
2020/06/23	16	26.96	6	26.88	26.90	10	6,737	0.15%
2020/06/22	17	29.18	23	29.31	27.90	-6	6,353	-0.09%
2020/06/19	35	26.75	77	26.93	27.50	-42	5,640	-0.74%
2020/06/17	5	22.13	33	22.11	22.75	-28	4,475	-0.63%
2020/06/16	13	20.98	11	20.75	20.70	2	4,189	0.05%
2020/06/15	0	0.00	12	20.38	19.85	-12	4,010	-0.30%
2020/06/12	7	18.85	2	19.05	19.00	5	3,923	0.13%
2020/06/11	28	20.43	12	20.07	19.40	16	3,933	0.41%
2020/06/10	38	20.46	26	20.11	20.70	12	3,854	0.31%
2020/06/09	9	18.83	2	19.15	18.85	7	3,557	0.20%
2020/06/08	7	18.84	10	19.05	18.80	-3	3,644	-0.08%
2020/06/04	0	0.00	5	18.60	18.30	-5	3,637	-0.14%
2020/06/03	0	0.00	1	18.10	18.05	-1	3,869	-0.03%
2020/06/02	1	17.60	0	0.00	17.80	1	3,981	0.03%
2020/05/29	10	17.90	0	0.00	17.90	10	3,925	0.25%
2020/05/28	2	18.80	2	19.30	18.75	0	3,922	0.00%
2020/05/27	5	18.74	1	19.30	18.60	4	3,924	0.10%
2020/05/26	4	19.40	4	19.20	19.40	0	3,902	0.00%
2020/05/25	5	18.92	0	0.00	18.80	5	3,838	0.13%
2020/05/22	1	19.20	0	0.00	18.70	1	3,830	0.03%
2020/05/21	0	0.00	2	18.95	18.80	-2	3,816	-0.05%
2020/05/20	3	18.93	0	0.00	18.70	3	3,853	0.08%
2020/05/19	7	18.76	2	19.25	19.25	5	3,822	0.13%
2020/05/18	4	18.43	9	18.23	18.80	-5	3,680	-0.14%
2020/05/14	1	17.90	1	17.65	16.75	0	3,366	0.00%
2020/05/13	0	0.00	2	17.58	17.60	-2	3,362	-0.06%
2020/05/12	2	16.85	0	0.00	16.60	2	3,288	0.06%
2020/05/11	0	0.00	1	15.95	16.05	-1	3,289	-0.03%
2020/05/07	1	16.40	3	16.28	17.10	-2	3,332	-0.06%
2020/05/06	1	16.15	2	15.95	15.85	-1	3,404	-0.03%
2020/05/05	3	15.37	1	15.35	15.35	2	3,561	0.06%
2020/05/04	4	14.75	2	15.05	15.00	2	4,182	0.05%
2020/04/30	1	14.55	0	0.00	14.50	1	4,275	0.02%
2020/04/29	0	0.00	2	14.35	14.35	-2	4,372	-0.05%
2020/04/28	0	0.00	1	14.25	14.25	-1	4,476	-0.02%
2020/04/27	0	0.00	1	14.55	14.70	-1	4,633	-0.02%
2020/04/21	22	14.46	20	13.95	13.50	2	4,577	0.04%
2020/04/20	2	13.63	1	13.60	14.30	1	4,503	0.02%
2020/04/17	0	0.00	3	12.85	13.00	-3	4,417	-0.07%
2020/04/16	2	13.48	0	0.00	13.20	2	4,383	0.05%
2020/04/15	0	0.00	2	13.10	13.15	-2	4,470	-0.04%
2020/04/14	0	0.00	13	13.41	13.40	-13	4,457	-0.29%
2020/04/08	10	11.40	10	11.60	11.65	0	4,458	0.00%
2020/04/06	0	0.00	1	11.85	11.90	-1	4,467	-0.02%
2020/04/01	0	0.00	1	11.85	11.60	-1	4,478	-0.02%
2020/03/31	0	0.00	4	11.65	11.35	-4	4,480	-0.09%
2020/03/30	0	0.00	1	11.25	11.35	-1	4,468	-0.02%
2020/03/27	0	0.00	15	10.26	10.35	-15	4,450	-0.34%
2020/03/26	17	8.28	11	9.06	9.45	6	4,445	0.13%
2020/03/25	11	9.74	0	0.00	9.09	11	4,431	0.25%
2020/03/24	11	9.92	10	10.77	10.10	1	4,421	0.02%
2020/03/19	1	11.95	0	0.00	11.95	1	4,388	0.02%
2020/03/18	0	0.00	7	13.46	13.25	-7	4,386	-0.16%
2020/03/17	11	13.35	6	13.23	13.20	5	4,355	0.11%
2020/03/16	5	15.21	26	14.98	14.65	-21	4,241	-0.50%
2020/03/12	12	19.05	1	18.70	18.00	11	4,131	0.27%
2020/03/11	6	20.58	0	0.00	20.00	6	4,043	0.15%
2020/03/10	17	20.52	9	20.64	20.60	8	4,061	0.20%
2020/03/09	30	22.82	17	22.97	21.85	13	4,031	0.32%
2020/03/06	2	21.20	16	22.16	22.10	-14	3,798	-0.37%
2020/03/05	1	21.10	0	0.00	21.05	1	3,741	0.03%
2020/03/04	6	20.98	6	20.94	20.95	0	3,875	0.00%
2020/03/03	13	21.18	2	21.15	20.80	11	3,923	0.28%
2020/03/02	2	20.75	1	20.85	20.90	1	3,956	0.03%
2020/02/27	4	21.13	3	21.25	20.50	1	3,945	0.03%
2020/02/26	3	21.37	1	21.35	21.15	2	3,938	0.05%
2020/02/25	12	21.44	2	21.25	21.25	10	3,966	0.25%
2020/02/24	3	22.30	2	22.08	22.05	1	4,015	0.02%
2020/02/21	0	0.00	22	21.99	21.95	-22	4,003	-0.55%
2020/02/19	0	0.00	1	20.85	20.90	-1	3,964	-0.03%
2020/02/18	2	20.70	0	0.00	20.85	2	3,966	0.05%
2020/02/17	1	21.30	2	21.40	21.15	-1	4,025	-0.02%
2020/02/14	5	20.86	9	20.89	20.80	-4	4,005	-0.10%
2020/02/13	5	21.84	0	0.00	21.50	5	3,985	0.13%
2020/02/12	12	22.48	6	22.45	22.25	6	3,948	0.15%
2020/02/11	2	22.35	0	0.00	22.15	2	3,925	0.05%
2020/02/10	27	22.65	19	23.06	22.45	8	4,047	0.20%
2020/02/07	12	23.24	11	23.22	23.05	1	3,982	0.03%
2020/02/06	32	22.91	6	22.83	22.45	26	3,923	0.66%
2020/02/05	22	24.30	50	24.17	24.00	-28	3,849	-0.73%
2020/02/04	1	21.70	28	21.94	22.30	-27	3,250	-0.83%
2020/02/03	20	21.85	0	0.00	21.75	20	3,116	0.64%
2020/01/31	4	22.03	15	21.52	21.55	-11	3,014	-0.36%
2020/01/30	21	22.25	11	22.16	22.25	10	2,933	0.34%
2020/01/20	0	0.00	9	20.07	20.25	-9	2,744	-0.33%
2020/01/15	0	0.00	1	19.90	19.60	-1	2,675	-0.04%
2020/01/03	0	0.00	2	18.55	18.65	-2	2,494	-0.08%
2020/01/02	2	18.78	6	19.03	18.90	-4	2,484	-0.16%
2019/12/31	0	0.00	1	18.30	18.40	-1	2,459	-0.04%
2019/12/26	1	18.50	4	18.60	18.45	-3	2,446	-0.12%
2019/12/20	1	18.95	8	18.80	18.80	-7	2,453	-0.29%
2019/12/18	6	18.15	1	18.10	18.15	5	2,499	0.20%
2019/12/17	3	18.73	0	0.00	18.50	3	2,482	0.12%
2019/12/16	1	18.75	1	18.50	18.70	0	2,477	0.00%
2019/12/13	1	18.50	0	0.00	18.40	1	2,475	0.04%
2019/12/12	1	19.05	1	19.00	18.75	0	2,458	0.00%
2019/12/10	0	0.00	1	19.35	19.30	-1	2,424	-0.04%
2019/12/09	6	19.13	0	0.00	19.05	6	2,411	0.25%
2019/12/06	0	0.00	2	19.13	19.25	-2	2,400	-0.08%
2019/12/05	9	19.58	0	0.00	19.30	9	2,450	0.37%
2019/12/03	3	20.23	0	0.00	20.00	3	2,334	0.13%
2019/12/02	8	20.48	0	0.00	20.10	8	2,293	0.35%
2019/11/29	13	21.68	9	21.46	21.35	4	2,225	0.18%
2019/11/28	7	19.87	33	20.19	20.50	-26	2,108	-1.23%
2019/11/27	8	20.39	1	20.55	20.15	7	2,044	0.34%
2019/11/26	4	21.55	0	0.00	21.00	4	1,968	0.20%
2019/11/25	20	22.05	0	0.00	21.75	20	1,919	1.04%
2019/11/22	4	22.26	1	22.50	22.05	3	1,884	0.16%
2019/11/21	2	22.35	4	22.00	22.10	-2	1,828	-0.11%
2019/11/20	1	21.20	2	21.75	21.30	-1	1,739	-0.06%
2019/11/19	2	20.85	0	0.00	21.10	2	1,739	0.11%
2019/11/18	4	21.65	0	0.00	21.55	4	1,686	0.24%
2019/11/14	3	22.30	6	22.78	21.80	-3	1,648	-0.18%
2019/11/08	2	22.15	0	0.00	22.25	2	1,493	0.13%
2019/11/07	6	22.88	6	22.88	22.10	0	1,465	0.00%
2019/11/06	3	21.63	2	21.85	21.95	1	1,289	0.08%
2019/11/05	5	22.10	12	22.57	22.25	-7	1,238	-0.57%
2019/11/04	2	22.20	8	22.14	22.25	-6	1,123	-0.53%
2019/11/01	2	20.70	3	20.60	20.60	-1	960	-0.10%
2019/10/31	0	0.00	1	18.80	18.90	-1	887	-0.11%
2019/10/29	0	0.00	1	19.00	18.35	-1	845	-0.12%
2019/10/28	0	0.00	6	18.50	18.50	-6	798	-0.75%
2019/10/23	1	17.85	0	0.00	17.80	1	767	0.13%
2019/09/10	0	0.00	1	17.40	17.50	-1	724	-0.14%
2019/09/09	1	17.50	0	0.00	17.65	1	715	0.14%
2019/09/03	0	0.00	2	17.20	17.15	-2	628	-0.32%
2019/09/02	3	17.23	1	17.40	17.40	2	641	0.31%
2019/08/22	1	17.20	1	17.25	17.45	0	619	0.00%
2019/08/16	0	0.00	1	17.30	17.05	-1	582	-0.17%
2019/08/05	0	0.00	5	16.60	16.50	-5	579	-0.86%
2019/08/02	1	16.85	0	0.00	16.75	1	582	0.17%
2019/07/26	0	0.00	1	17.05	17.05	-1	594	-0.17%
2019/07/25	1	17.20	0	0.00	17.15	1	600	0.17%
2019/07/19	5	17.55	0	0.00	17.45	5	612	0.82%
2019/07/18	2	17.60	2	17.55	17.50	0	696	0.00%
2019/07/02	0	0.00	1	17.65	17.50	-1	889	-0.11%
2019/06/04	0	0.00	2	16.25	16.35	-2	935	-0.21%
2019/05/31	1	16.30	0	0.00	16.35	1	936	0.11%
2019/05/29	2	16.40	2	16.70	16.40	0	939	0.00%
2019/05/13	0	0.00	2	16.35	16.30	-2	948	-0.21%
2019/05/03	0	0.00	1	18.00	17.90	-1	926	-0.11%
2019/04/30	1	17.65	0	0.00	17.80	1	917	0.11%
2019/04/29	0	0.00	4	17.90	17.65	-4	916	-0.44%
2019/04/24	5	18.57	3	18.42	18.15	2	895	0.22%
2019/04/23	0	0.00	1	17.85	17.85	-1	812	-0.12%
2019/04/22	1	18.05	1	17.95	17.90	0	819	0.00%
2019/04/17	0	0.00	1	18.15	18.10	-1	799	-0.13%
2019/04/15	1	18.50	0	0.00	18.30	1	796	0.13%
2019/04/12	3	18.43	0	0.00	18.15	3	783	0.38%
2019/04/11	2	18.10	0	0.00	18.20	2	763	0.26%
2019/04/10	1	18.15	1	18.75	18.20	0	733	0.00%
2019/04/01	0	0.00	2	17.45	17.20	-2	593	-0.34%
2019/03/28	1	17.60	0	0.00	17.50	1	578	0.17%
2019/03/21	0	0.00	10	17.75	17.80	-10	596	-1.68%
2019/03/19	2	17.65	5	17.67	17.45	-3	608	-0.49%
2019/03/13	0.7	17.35	0	0.00	17.20	0.7	620	0.11%
2019/03/12	0	0.00	3	17.40	17.25	-3	631	-0.48%
2019/03/11	3	17.00	0	0.00	16.95	3	642	0.47%
2019/03/07	0	0.00	5	17.30	17.30	-5	679	-0.74%
2019/02/27	0	0.00	1	17.40	17.30	-1	715	-0.14%
2019/02/25	5	17.32	0	0.00	17.30	5	745	0.67%
2019/02/20	6	17.61	0	0.00	17.45	6	747	0.80%
2019/02/19	6	17.83	0	0.00	17.80	6	744	0.81%
2019/02/18	0	0.00	4	18.10	18.00	-4	743	-0.54%
2019/02/15	6	17.80	2	18.00	17.80	4	732	0.55%
2019/02/12	0	0.00	3	17.40	17.50	-3	684	-0.44%
2019/02/11	0	0.00	3	17.50	17.50	-3	710	-0.42%
2019/01/23	0	0.00	3	17.20	17.25	-3	749	-0.40%
2019/01/21	3	17.10	0	0.00	17.10	3	761	0.39%
2019/01/03	1	17.20	0	0.00	17.20	1	917	0.11%
2018/12/14	0	0.00	1	18.20	18.30	-1	954	-0.10%
2018/12/13	0	0.00	1	17.70	17.80	-1	930	-0.11%
2018/12/12	1	17.00	10	17.00	17.10	-9	902	-1.00%
2018/12/03	0	0.00	2	17.03	17.10	-2	865	-0.23%
2018/11/30	0	0.00	2	16.73	16.75	-2	834	-0.24%
2018/11/29	2	16.58	3	16.72	16.60	-1	823	-0.12%
2018/11/26	3	16.15	0	0.00	16.20	3	783	0.38%
2018/11/23	1	16.20	0	0.00	16.10	1	782	0.13%
2018/11/22	2	16.60	0	0.00	16.30	2	773	0.26%
2018/11/02	0	0.00	6	16.29	16.20	-6	700	-0.86%
2018/11/01	6	16.03	0	0.00	16.05	6	696	0.86%
2018/10/19	2	17.53	1	17.90	17.70	1	745	0.13%
2018/10/18	1	18.25	2	18.80	18.20	-1	728	-0.14%
2018/10/17	3	17.75	4	18.15	18.15	-1	651	-0.15%
2018/10/12	12	16.27	17	16.54	16.55	-5	630	-0.79%
2018/10/09	0	0.00	9	19.22	19.25	-9	604	-1.49%
2018/10/05	10	20.50	0	0.00	20.00	10	602	1.66%
2018/10/04	0	0.00	1	20.20	20.25	-1	639	-0.16%
2018/10/03	1	20.50	0	0.00	20.30	1	656	0.15%
2018/10/02	1	20.65	1	20.70	20.70	0	661	0.00%
2018/10/01	10	21.08	12	20.91	20.90	-2	677	-0.30%
2018/09/28	0	0.00	1	20.50	20.45	-1	669	-0.15%
2018/09/27	0	0.00	2	20.58	20.60	-2	674	-0.30%
2018/09/21	0	0.00	2	20.33	20.15	-2	681	-0.29%
2018/09/20	1	20.30	2	20.43	20.20	-1	681	-0.15%
2018/09/19	0	0.00	11	20.10	19.95	-11	670	-1.64%
2018/09/17	1	20.05	0	0.00	19.90	1	675	0.15%
2018/09/12	0	0.00	5	20.59	20.35	-5	689	-0.73%
2018/09/10	5	19.60	0	0.00	19.45	5	666	0.75%
2018/09/07	1	20.00	1	19.75	19.65	0	664	0.00%
2018/09/05	5	20.00	0	0.00	19.90	5	671	0.74%
2018/09/04	1	20.15	0	0.00	20.15	1	691	0.14%
2018/08/28	0	0.00	1	20.00	19.90	-1	724	-0.14%
2018/08/24	0	0.00	1	19.80	19.75	-1	743	-0.13%
2018/08/22	2	20.00	0	0.00	20.05	2	771	0.26%
2018/08/17	1	20.05	2	20.18	19.95	-1	806	-0.12%
2018/08/16	0	0.00	4	19.95	19.85	-4	809	-0.49%
2018/08/13	1	20.60	0	0.00	20.20	1	829	0.12%
2018/08/10	1	20.80	0	0.00	20.85	1	827	0.12%
2018/08/09	3	20.93	5	21.00	20.90	-2	836	-0.24%
2018/08/03	1	21.65	0	0.00	21.50	1	893	0.11%
2018/08/02	1	21.65	0	0.00	21.55	1	905	0.11%
2018/08/01	0	0.00	1	22.15	21.80	-1	924	-0.11%
2018/07/31	2	22.05	0	0.00	21.95	2	917	0.22%
2018/07/30	7	21.73	1	21.70	21.75	6	918	0.65%
2018/07/27	3	22.05	12	22.17	21.75	-9	938	-0.96%
2018/07/26	0	0.00	2	21.13	21.10	-2	946	-0.21%
2018/07/24	1	20.75	5	20.70	20.75	-4	1,053	-0.38%
2018/07/23	3	20.72	0	0.00	20.80	3	1,123	0.27%
2018/07/20	1	20.60	2	20.93	20.90	-1	1,488	-0.07%
2018/07/18	1	20.75	0	0.00	20.95	1	1,534	0.07%
2018/07/13	5	21.18	0	0.00	21.15	5	1,594	0.31%
2018/07/12	0	0.00	1	21.75	21.25	-1	1,591	-0.06%
2018/07/11	0	0.00	1	20.70	20.50	-1	1,556	-0.06%
2018/07/05	0	0.00	4	20.65	20.50	-4	1,532	-0.26%
2018/07/04	1	21.25	0	0.00	20.90	1	1,537	0.07%
2018/06/27	0	0.00	1	21.60	21.50	-1	1,560	-0.06%
2018/06/25	11	21.81	0	0.00	21.70	11	1,593	0.69%
2018/06/22	1	22.05	0	0.00	21.85	1	1,593	0.06%
2018/06/21	0	0.00	2	22.48	22.25	-2	1,596	-0.13%
2018/06/20	3	21.73	0	0.00	21.70	3	1,589	0.19%
2018/06/14	1	22.05	0	0.00	22.00	1	1,602	0.06%
2018/06/13	1	22.20	1	22.60	22.15	0	1,604	0.00%
2018/06/12	1	22.40	3	22.73	22.45	-2	1,601	-0.12%
2018/06/11	0	0.00	5	21.95	21.90	-5	1,584	-0.32%
2018/06/08	1	21.90	0	0.00	21.90	1	1,583	0.06%
2018/06/07	2	22.18	0	0.00	22.05	2	1,583	0.13%
2018/06/05	0	0.00	2	22.60	22.70	-2	1,632	-0.12%
2018/06/04	7	22.58	0	0.00	22.55	7	1,645	0.43%
2018/06/01	0	0.00	2	22.70	22.55	-2	1,673	-0.12%
2018/05/31	0	0.00	1	22.65	22.65	-1	1,676	-0.06%
2018/05/30	1	21.70	0	0.00	21.70	1	1,670	0.06%
2018/05/29	1	22.05	5	22.00	22.05	-4	1,667	-0.24%
2018/05/28	19	22.10	2	22.20	22.20	17	1,676	1.01%
2018/05/25	2	22.68	5	22.70	22.55	-3	1,670	-0.18%
2018/05/24	1	22.95	0	0.00	22.85	1	1,672	0.06%
2018/05/23	3	22.72	0	0.00	22.75	3	1,692	0.18%
2018/05/22	5	22.80	0	0.00	22.70	5	1,713	0.29%
2018/05/17	6	23.17	0	0.00	23.05	6	1,884	0.32%
2018/05/16	4	23.45	0	0.00	23.40	4	1,963	0.20%
2018/05/15	0	0.00	3	23.40	23.40	-3	1,963	-0.15%
2018/05/14	1	23.05	2	23.00	23.05	-1	1,979	-0.05%
2018/05/10	4	23.25	0	0.00	23.25	4	1,984	0.20%
2018/05/09	0	0.00	5	23.20	23.25	-5	1,983	-0.25%
2018/05/08	2	23.95	5	23.75	23.75	-3	1,982	-0.15%
2018/05/07	2	23.80	0	0.00	23.85	2	1,998	0.10%
2018/05/04	4	23.71	0	0.00	23.85	4	2,038	0.20%
2018/05/03	8	24.38	6	24.39	24.15	2	2,030	0.10%
2018/05/02	8	25.05	18	24.90	25.15	-10	2,009	-0.50%
2018/04/30	17	23.86	0	0.00	23.80	17	1,955	0.87%
2018/04/27	24	24.30	5	24.11	24.05	19	2,050	0.93%
2018/04/26	16	25.48	55	25.72	24.80	-39	2,069	-1.88%
2018/04/25	5	23.80	1	24.00	23.60	4	1,705	0.23%
2018/04/24	6	23.59	10	24.28	23.45	-4	1,672	-0.24%
2018/04/23	1	23.75	4	23.60	23.60	-3	1,652	-0.18%
2018/04/20	2	23.20	3	23.65	23.10	-1	1,626	-0.06%
2018/04/18	0	0.00	4	23.15	23.00	-4	1,595	-0.25%
2018/04/17	0	0.00	1	22.55	22.45	-1	1,597	-0.06%
2018/04/16	5	22.79	0	0.00	22.75	5	1,589	0.31%
2018/04/13	5	23.15	0	0.00	23.05	5	1,589	0.31%
2018/04/12	1	23.40	0	0.00	23.25	1	1,581	0.06%
2018/04/11	1	23.45	5	23.40	23.40	-4	1,576	-0.25%
2018/04/10	1	24.15	5	24.50	23.80	-4	1,565	-0.26%
2018/04/09	0	0.00	9	24.44	24.25	-9	1,552	-0.58%
2018/04/03	6	23.61	3	23.65	23.85	3	1,528	0.20%
2018/03/30	2	24.08	0	0.00	23.85	2	1,516	0.13%
2018/03/29	4	24.86	11	24.90	24.20	-7	1,501	-0.47%
2018/03/27	1	23.45	0	0.00	23.50	1	1,461	0.07%
2018/03/26	2	23.18	2	23.63	23.65	0	1,461	0.00%
2018/03/22	2	23.28	0	0.00	23.15	2	1,444	0.14%
2018/03/21	7	23.61	2	23.80	23.70	5	1,428	0.35%
2018/03/19	1	23.35	0	0.00	23.35	1	1,429	0.07%
2018/03/13	4	23.30	1	23.15	23.15	3	1,459	0.21%
2018/03/09	20	23.69	0	0.00	23.45	20	1,447	1.38%
2018/03/08	9	25.05	3	25.45	24.95	6	1,392	0.43%
2018/03/07	9	25.02	6	25.36	25.20	3	1,371	0.22%
2018/03/06	2	24.75	0	0.00	24.70	2	1,341	0.15%
2018/03/05	2	24.65	0	0.00	24.65	2	1,345	0.15%
2018/03/01	0	0.00	10	25.20	24.85	-10	1,341	-0.75%
2018/02/27	4	24.75	2	24.90	24.90	2	1,329	0.15%
2018/02/26	2	24.90	4	25.03	25.00	-2	1,315	-0.15%
2018/02/23	15	24.74	0	0.00	24.65	15	1,306	1.15%
2018/02/22	3	25.30	11	25.29	25.10	-8	1,284	-0.62%
2018/02/21	6	24.63	0	0.00	25.00	6	1,261	0.48%
2018/02/09	9	25.97	4	25.90	25.35	5	1,192	0.42%
2018/02/08	0	0.00	20	24.37	25.15	-20	1,084	-1.84%
2018/02/07	0	0.00	5	23.04	22.90	-5	999	-0.50%
2018/02/06	3	23.05	1	23.50	22.95	2	986	0.20%
2018/02/01	1	23.55	1	23.30	23.30	0	943	0.00%
2018/01/31	1	23.50	2	23.98	23.70	-1	945	-0.11%
2018/01/30	5	24.04	0	0.00	23.80	5	970	0.52%
2018/01/29	1	24.40	20	24.59	24.75	-19	961	-1.98%
2018/01/26	1	22.85	2	23.45	23.25	-1	914	-0.11%
2018/01/25	2	23.25	3	23.58	23.00	-1	903	-0.11%
2018/01/24	7	23.49	11	23.98	24.05	-4	877	-0.46%
2018/01/23	8	24.48	33	24.92	24.25	-25	837	-2.99%
2018/01/22	1	22.75	5	22.86	23.15	-4	709	-0.56%
2018/01/19	2	21.10	3	21.37	21.05	-1	623	-0.16%
2018/01/17	3	21.00	0	0.00	21.05	3	624	0.48%
2018/01/16	0	0.00	3	21.65	21.40	-3	624	-0.48%
2018/01/15	2	21.45	0	0.00	21.40	2	619	0.32%
2018/01/09	4	21.31	0	0.00	21.35	4	608	0.66%