太景*-KY (4157)-富邦-新店券商分點個股進出

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
12.55
漲跌
▼0.05
漲幅
-0.40%
成交量
480張
產業
上櫃生技醫療類股
266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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/11/21	0	0.00	12	12.50	12.60	-12	926	-1.29%
2024/11/20	0.2	12.55	0	0.00	12.45	0.2	928	0.02%
2024/11/18	1	12.15	5	12.25	12.20	-4	965	-0.41%
2024/11/15	2.1	12.01	0	0.00	12.00	2.1	974	0.21%
2024/11/14	4.4	12.43	0	0.00	12.20	4.4	932	0.47%
2024/11/12	5	13.36	0	0.00	13.25	5	882	0.57%
2024/11/08	1	13.75	0	0.00	13.70	1	857	0.12%
2024/11/06	1	13.90	1	13.90	13.85	0	893	0.00%
2024/11/05	0	14.05	0	0.00	14.00	0	918	0.00%
2024/11/04	5	13.95	0	0.00	13.95	5	953	0.52%
2024/10/30	0	14.10	6	13.90	13.85	-6	1,023	-0.58%
2024/10/28	12.1	14.12	0	0.00	14.10	12.1	1,015	1.19%
2024/10/24	3	14.15	0	0.00	14.15	3	1,028	0.29%
2024/10/22	0	0.00	2	14.25	14.15	-2	1,044	-0.19%
2024/10/17	0	0.00	5	14.30	14.35	-5	1,091	-0.46%
2024/10/11	0	0.00	8	14.35	14.30	-8	1,159	-0.69%
2024/10/09	1	14.45	8	14.65	14.40	-7	1,173	-0.60%
2024/10/08	1	14.65	0	0.00	14.65	1	1,187	0.08%
2024/10/07	2	14.70	0	0.00	14.85	2	1,264	0.16%
2024/10/04	17	14.89	0	0.00	14.80	17	1,312	1.30%
2024/09/30	8	14.94	0	0.00	14.95	8	1,311	0.61%
2024/09/27	0.1	14.65	0	0.00	14.55	0.1	1,270	0.01%
2024/09/23	2	14.60	0	0.00	14.40	2	1,342	0.15%
2024/09/19	0	0.00	3	14.50	14.55	-3	1,382	-0.22%
2024/09/18	3	14.60	0	0.00	14.55	3	1,398	0.21%
2024/09/11	0	0.00	2	14.40	14.20	-2	1,436	-0.14%
2024/09/06	0	14.00	6	14.00	13.90	-6	1,502	-0.40%
2024/09/05	2	13.98	0	0.00	13.90	2	1,538	0.13%
2024/09/04	9	13.96	3	13.95	13.95	6	1,629	0.37%
2024/08/30	10.1	14.51	0	0.00	14.50	10.1	1,759	0.57%
2024/08/29	0	0.00	3	14.50	14.40	-3	1,760	-0.17%
2024/08/27	0	0.00	4	14.25	14.35	-4	1,770	-0.23%
2024/08/23	3	14.28	0	0.00	14.30	3	1,814	0.17%
2024/08/21	4	14.55	0	0.00	14.45	4	1,837	0.22%
2024/08/20	4	14.99	1	14.75	14.80	3	1,841	0.16%
2024/08/19	6	14.75	2	14.70	14.70	4	1,819	0.22%
2024/08/15	2	14.50	0	0.00	14.45	2	1,827	0.11%
2024/08/14	1	14.40	0	0.00	14.55	1	1,856	0.05%
2024/08/13	0	0.00	1	14.20	14.25	-1	1,899	-0.05%
2024/08/09	17	14.26	4	14.35	14.30	13	1,914	0.68%
2024/08/08	4	14.50	4	14.43	14.60	0	1,905	0.00%
2024/08/07	11	14.15	4	13.85	14.05	7	1,896	0.37%
2024/08/06	1	13.10	2	13.30	13.35	-1	1,887	-0.05%
2024/08/05	12	13.66	5	13.62	13.45	7	1,901	0.37%
2024/07/30	1	14.05	5	14.00	14.20	-4	1,896	-0.21%
2024/07/26	1	14.10	0	0.00	14.10	1	1,918	0.05%
2024/07/23	0	0.00	10	14.35	14.20	-10	1,956	-0.51%
2024/07/22	15	14.22	0	0.00	14.15	15	1,976	0.76%
2024/07/19	11	14.40	0	0.00	14.30	11	1,979	0.56%
2024/07/18	6	14.64	0	0.00	14.60	6	2,008	0.30%
2024/07/17	1	14.70	0	0.00	14.75	1	2,056	0.05%
2024/07/16	0	0.00	2	14.50	14.50	-2	2,249	-0.09%
2024/07/15	11	14.55	8	14.60	14.55	3	2,664	0.11%
2024/07/12	0.5	14.80	0	0.00	14.65	0.5	2,823	0.02%
2024/07/10	7	14.53	0	0.00	14.45	7	2,829	0.25%
2024/07/09	13	14.55	30	14.85	14.60	-17	2,824	-0.60%
2024/07/08	31	14.96	0	0.00	14.90	31	2,748	1.13%
2024/07/04	1	15.05	2	15.05	15.05	-1	2,703	-0.04%
2024/07/03	1	15.05	0	0.00	15.05	1	2,701	0.04%
2024/07/02	3	15.03	0	0.00	15.05	3	2,701	0.11%
2024/07/01	4	15.25	0	0.00	15.10	4	2,712	0.15%
2024/06/28	5	15.21	1	15.30	15.15	4	2,704	0.15%
2024/06/27	1	15.35	1	15.30	15.25	0	2,726	0.00%
2024/06/26	1	15.40	3	15.38	15.25	-2	2,722	-0.07%
2024/06/25	2	15.00	0	0.00	15.05	2	2,714	0.07%
2024/06/24	2	15.20	0	0.00	15.10	2	2,745	0.07%
2024/06/21	1	15.05	2	15.10	15.15	-1	2,769	-0.04%
2024/06/20	2	15.05	2	15.10	15.10	0	2,825	0.00%
2024/06/19	2	15.10	0	0.00	15.05	2	2,823	0.07%
2024/06/14	1	15.10	15	15.07	15.05	-14	2,792	-0.50%
2024/06/13	5	15.06	0	0.00	15.00	5	2,773	0.18%
2024/06/12	4	15.41	0	0.00	15.30	4	2,734	0.15%
2024/06/11	25	15.56	22.6	15.58	15.55	2.4	2,706	0.09%
2024/06/07	12	15.97	12	15.69	15.40	0	2,649	0.00%
2024/06/06	0	0.00	2	15.58	15.40	-2	2,609	-0.08%
2024/06/05	1	15.35	5	15.33	15.40	-4	2,576	-0.16%
2024/06/03	3	15.23	0	0.00	15.20	3	2,620	0.11%
2024/05/27	3	15.20	0	0.00	15.00	3	2,612	0.11%
2024/05/24	2	15.10	3	15.03	15.05	-1	2,617	-0.04%
2024/05/23	0	0.00	4	15.20	15.20	-4	2,616	-0.15%
2024/05/22	2.6	15.51	0	0.00	15.50	2.6	2,617	0.10%
2024/05/21	9	15.51	0	0.00	15.60	9	2,619	0.34%
2024/05/20	1	15.60	1	15.65	15.65	0	2,606	0.00%
2024/05/17	7	15.54	5	15.62	15.55	2	2,580	0.08%
2024/05/15	2	15.15	0	0.00	15.05	2	2,574	0.08%
2024/05/14	5	14.98	1	15.00	15.00	4	2,575	0.16%
2024/05/13	1	15.10	0	0.00	15.05	1	2,566	0.04%
2024/05/10	1	15.20	2	15.20	15.30	-1	2,551	-0.04%
2024/05/09	5	15.45	1	15.20	15.35	4	2,540	0.16%
2024/05/08	2	15.05	0	0.00	14.95	2	2,495	0.08%
2024/05/07	1	14.95	0	0.00	14.85	1	2,493	0.04%
2024/05/06	2	15.00	0	0.00	14.95	2	2,476	0.08%
2024/05/03	8	15.03	1	15.15	15.00	7	2,478	0.28%
2024/04/30	0	0.00	2	15.35	15.35	-2	2,429	-0.08%
2024/04/29	0	0.00	3	15.35	15.65	-3	2,407	-0.12%
2024/04/25	2	15.48	2	15.55	15.50	0	2,345	0.00%
2024/04/24	2	15.48	9	15.40	15.45	-7	2,326	-0.30%
2024/04/23	6	15.61	18.1	15.61	15.50	-12.1	2,295	-0.53%
2024/04/22	5	16.26	7	16.30	15.60	-2	2,247	-0.09%
2024/04/19	230	17.18	219	16.47	16.45	11	2,041	0.54%	大買/大賣/
2024/04/18	0	0.00	20	15.65	15.75	-20	1,621	-1.23%
2024/04/17	5	14.45	0	0.00	14.35	5	1,451	0.34%
2024/04/16	25	14.31	0	0.00	14.25	25	1,449	1.72%
2024/04/12	0	0.00	1	14.90	14.95	-1	1,435	-0.07%
2024/04/11	1	15.00	3	15.00	14.90	-2	1,438	-0.14%
2024/04/10	0	0.00	5	15.25	15.10	-5	1,428	-0.35%
2024/04/09	1	15.15	0	0.00	15.20	1	1,433	0.07%
2024/04/03	2	15.23	1	15.10	15.05	1	1,436	0.07%
2024/04/02	1	15.70	0	0.00	15.65	1	1,415	0.07%
2024/04/01	0.5	15.65	1	15.75	15.70	-0.5	1,403	-0.04%
2024/03/28	0	0.00	35	15.50	15.45	-35	1,349	-2.59%
2024/03/27	1	15.65	2	15.45	15.45	-1	1,324	-0.08%
2024/03/26	0	0.00	25	15.40	15.35	-25	1,298	-1.92%
2024/03/25	61	15.57	0	0.00	15.40	61	1,273	4.79%
2024/03/22	0	0.00	20	14.80	14.90	-20	1,236	-1.62%
2024/03/21	0	0.00	24	14.55	14.70	-24	1,244	-1.93%
2024/03/19	0	14.60	30	14.55	14.50	-30	1,234	-2.43%
2024/03/18	0	14.65	0	0.00	14.65	0	1,233	0.00%
2024/03/13	1	14.70	0	0.00	14.50	1	1,259	0.08%
2024/03/12	23	15.10	0	0.00	14.90	23	1,267	1.82%
2024/03/07	5	14.50	0	0.00	14.75	5	1,492	0.34%
2024/03/06	4	14.75	0	0.00	14.70	4	1,569	0.25%
2024/03/04	24	15.11	0	0.00	14.85	24	1,630	1.47%
2024/03/01	0	0.00	55	15.10	15.20	-55	1,762	-3.12%
2024/02/27	2	15.00	0	0.00	15.00	2	1,892	0.11%
2024/02/23	8	15.20	0	0.00	15.10	8	1,879	0.43%
2024/02/22	7	15.30	0	0.00	15.25	7	1,864	0.38%
2024/02/19	5	15.75	53	15.60	15.50	-48	1,835	-2.62%
2024/02/01	0	0.00	7	15.00	15.05	-7	1,822	-0.38%
2024/01/30	0	0.00	1	15.00	14.90	-1	1,890	-0.05%
2024/01/26	1	15.20	0	0.00	15.05	1	2,027	0.05%
2024/01/22	4	14.83	0	0.00	14.80	4	2,027	0.20%
2024/01/19	0	0.00	1	14.80	14.80	-1	2,043	-0.05%
2024/01/18	1	14.60	20	14.55	14.80	-19	2,047	-0.93%
2024/01/16	1	15.10	0	0.00	15.10	1	2,065	0.05%
2024/01/15	0	15.35	0	0.00	15.30	0	2,057	0.00%
2024/01/12	0.1	15.35	0	0.00	15.25	0.1	2,063	0.00%
2024/01/10	26	15.18	3	15.15	15.15	23	2,063	1.11%
2024/01/09	26	15.30	7	15.35	15.25	19	2,062	0.92%
2024/01/08	3	15.32	0	0.00	15.40	3	2,051	0.15%
2024/01/05	0	0.00	5	15.05	15.10	-5	2,018	-0.25%
2024/01/04	0	0.00	7	15.10	15.05	-7	2,015	-0.35%
2024/01/02	0	0.00	2	15.18	15.05	-2	1,994	-0.10%
2023/12/29	0	0.00	3	15.32	15.20	-3	1,986	-0.15%
2023/12/27	0	0.00	1	15.20	15.20	-1	1,968	-0.05%
2023/12/22	1	15.40	7	15.46	15.35	-6	1,964	-0.31%
2023/12/21	5	15.58	0	0.00	15.50	5	1,976	0.25%
2023/12/20	0	0.00	2	15.60	15.50	-2	1,964	-0.10%
2023/12/19	2	15.50	22	15.60	15.45	-20	1,947	-1.03%
2023/12/18	2	15.43	30.1	15.52	15.30	-28.1	1,924	-1.46%
2023/12/15	0	0.00	20	15.31	15.30	-20	1,910	-1.05%
2023/12/14	2	15.30	19	15.25	15.25	-17	1,910	-0.89%
2023/12/13	6	15.30	12	15.40	15.30	-6	1,917	-0.31%
2023/12/12	5	15.30	0	0.00	15.25	5	1,920	0.26%
2023/12/11	6	15.48	0	0.00	15.40	6	1,904	0.32%
2023/12/08	5	15.50	0	0.00	15.55	5	1,892	0.26%
2023/12/07	1	15.75	10	16.40	15.65	-9	1,873	-0.48%
2023/12/06	11	16.15	21	16.10	16.10	-10	1,831	-0.55%
2023/12/05	1	16.30	53	16.27	16.00	-52	1,803	-2.88%
2023/12/04	22	16.86	27	16.89	16.85	-5	1,707	-0.29%
2023/12/01	50.1	16.36	16	16.34	16.05	34.1	1,527	2.23%
2023/11/30	0	0.00	3	15.90	15.90	-3	1,415	-0.21%
2023/11/29	51	15.85	25	15.91	15.90	26	1,399	1.86%
2023/11/28	94.1	15.64	101	15.83	15.75	-6.9	1,341	-0.52%	大賣/
2023/11/27	33	16.12	7	16.11	16.20	26	1,187	2.19%
2023/11/24	0	0.00	8	15.02	15.00	-8	1,050	-0.76%
2023/11/22	0	0.00	2	14.90	14.90	-2	1,064	-0.19%
2023/11/20	1	14.85	0	0.00	14.80	1	1,085	0.09%
2023/11/17	2	14.78	0	0.00	14.85	2	1,083	0.18%
2023/11/16	2	14.80	16	14.90	14.75	-14	1,087	-1.29%
2023/11/15	1	14.85	0	0.00	14.80	1	1,081	0.09%
2023/11/14	2	14.70	0	0.00	14.70	2	1,083	0.18%
2023/11/13	9	15.03	3	15.20	14.80	6	1,080	0.56%
2023/11/10	10	15.34	6	15.22	15.15	4	1,076	0.37%
2023/11/09	3	15.45	0	0.00	15.40	3	1,063	0.28%
2023/11/08	10.1	15.95	2	15.68	15.55	8.1	1,065	0.76%
2023/11/07	50	15.89	47	15.73	15.65	3	1,046	0.29%
2023/11/06	16.1	15.90	20	16.09	15.75	-4	1,025	-0.39%
2023/11/03	5	14.90	0	0.00	14.85	5	891	0.56%
2023/11/02	1	14.95	0	0.00	14.95	1	890	0.11%
2023/11/01	0	0.00	14	15.06	14.90	-14	906	-1.54%
2023/10/30	0	0.00	1	14.95	14.90	-1	916	-0.11%
2023/10/27	2	14.93	1	14.95	14.95	1	914	0.11%
2023/10/26	0	0.00	2.1	14.60	14.50	-2.1	906	-0.23%
2023/10/25	2	14.80	0.1	14.90	14.95	1.9	929	0.20%
2023/10/24	32.2	14.86	23	15.05	14.90	9.2	933	0.99%
2023/10/23	2	14.20	12	14.25	14.20	-10	925	-1.08%
2023/10/20	33	13.95	0	0.00	14.05	33	951	3.47%
2023/10/19	2	14.20	0	0.00	14.20	2	966	0.21%
2023/10/16	0	0.00	5	14.50	14.60	-5	1,024	-0.49%
2023/10/12	10	14.70	0	0.00	14.70	10	1,106	0.90%
2023/10/11	5	14.50	0	0.00	14.50	5	1,134	0.44%
2023/09/28	3	14.50	0	0.00	14.45	3	1,389	0.22%
2023/09/26	5.2	14.51	0	0.00	14.45	5.2	1,599	0.32%
2023/09/25	0	0.00	1	14.85	14.70	-1	1,686	-0.06%
2023/09/21	0	0.00	0.3	14.90	14.70	-0.3	2,340	-0.01%
2023/09/20	7	14.83	0	0.00	14.80	7	2,527	0.28%
2023/09/18	10	15.10	0	0.00	14.95	10	2,592	0.39%
2023/09/11	0	0.00	10	15.10	14.90	-10	2,647	-0.38%
2023/09/06	0	0.00	2	15.20	15.25	-2	2,908	-0.07%
2023/09/05	0	0.00	10.1	15.40	15.20	-10.1	3,015	-0.33%
2023/08/30	10	15.40	0	0.00	15.55	10	2,998	0.33%
2023/08/29	15	15.33	0	0.00	15.40	15	2,997	0.50%
2023/08/17	5	15.05	0	0.00	15.05	5	2,996	0.17%
2023/08/11	0	0.00	1	15.15	15.00	-1	2,967	-0.03%
2023/08/10	1	15.20	0	0.00	15.00	1	2,960	0.03%
2023/08/09	0	0.00	1	15.40	15.40	-1	2,943	-0.03%
2023/08/08	0	15.70	1	15.50	15.45	-1	2,949	-0.03%
2023/08/07	0	0.00	40	15.65	15.65	-40	2,963	-1.35%
2023/08/04	0	0.00	1.2	15.37	15.50	-1.2	2,945	-0.04%
2023/08/02	0	0.00	2	15.45	15.35	-2	2,954	-0.07%
2023/07/31	0	15.55	0	0.00	15.40	0	2,958	0.00%
2023/07/28	0.1	15.55	3	15.40	15.60	-2.9	2,959	-0.10%
2023/07/27	1	15.55	1	15.55	15.55	0	2,944	0.00%
2023/07/26	0	0.00	1	15.55	15.45	-1	2,945	-0.03%
2023/07/25	0	0.00	5	15.60	15.65	-5	2,929	-0.17%
2023/07/24	5	15.70	0	0.00	15.65	5	2,904	0.17%
2023/07/20	0	0.00	5	16.05	16.00	-5	2,888	-0.17%
2023/07/19	1	16.35	0	0.00	16.10	1	2,892	0.03%
2023/07/18	5	16.00	0	0.00	15.75	5	2,876	0.17%
2023/07/17	0	0.00	11	16.22	16.45	-11	2,862	-0.38%
2023/07/14	2	16.15	0	0.00	16.00	2	2,873	0.07%
2023/07/13	1	15.90	1	15.85	15.70	0	2,854	0.00%
2023/07/11	1	16.85	2	16.85	16.50	-1	2,776	-0.04%
2023/07/10	1	16.65	0	0.00	16.70	1	2,748	0.04%
2023/07/07	1	16.85	0	0.00	16.65	1	2,735	0.04%
2023/07/06	30	16.90	0.1	17.00	16.90	29.9	2,689	1.11%
2023/07/05	3.2	17.05	3	17.10	17.00	0.2	2,640	0.01%
2023/07/04	1	17.25	69	17.19	17.05	-68	2,588	-2.63%
2023/07/03	3	18.03	2	17.95	18.00	1	2,442	0.04%
2023/06/30	12	17.98	17	18.19	17.85	-5	2,337	-0.21%
2023/06/29	26.2	18.34	35	18.28	18.10	-8.8	2,097	-0.42%
2023/06/28	39	17.40	5	17.00	17.20	34	1,702	2.00%
2023/06/27	6.1	16.03	4	16.00	16.05	2.1	1,523	0.14%
2023/06/26	0	0.00	0.5	15.75	15.60	-0.5	1,503	-0.03%
2023/06/15	10	15.50	0	0.00	15.65	10	1,696	0.59%
2023/06/14	0	0.00	10	15.60	15.60	-10	1,685	-0.59%
2023/06/13	10	15.75	5	16.10	15.90	5	1,684	0.30%
2023/06/12	4	16.35	7.2	16.24	16.00	-3.2	1,633	-0.20%
2023/06/09	5	15.56	3	15.57	15.35	2	1,457	0.14%
2023/06/07	0	0.00	18	14.82	14.75	-18	1,381	-1.30%
2023/06/05	0	0.00	20	14.85	14.90	-20	1,396	-1.43%
2023/06/01	1	14.95	0	0.00	15.00	1	1,413	0.07%
2023/05/31	0	0.00	4	14.65	15.00	-4	1,406	-0.28%
2023/05/23	40	15.20	0	0.00	15.25	40	1,413	2.83%
2023/05/22	1	14.95	0	0.00	15.20	1	1,418	0.07%
2023/05/19	5	14.90	0	0.00	14.90	5	1,416	0.35%
2023/05/17	0	0.00	1	15.10	15.00	-1	1,413	-0.07%
2023/05/16	0	0.00	0.5	15.00	15.00	-0.5	1,420	-0.04%
2023/05/11	0	0.00	3	15.03	14.90	-3	1,487	-0.20%
2023/05/10	0.1	15.35	0	0.00	15.30	0.1	1,483	0.01%
2023/05/08	0.1	15.55	2	15.85	15.40	-1.9	1,495	-0.13%
2023/05/03	0	0.00	10	15.64	15.60	-10	1,510	-0.66%
2023/05/02	10	15.65	0	0.00	15.65	10	1,517	0.66%
2023/04/26	1	14.90	0	0.00	15.00	1	1,506	0.07%
2023/04/20	2	15.90	0	0.00	15.35	2	1,474	0.14%
2023/04/19	1	15.85	0	0.00	15.85	1	1,447	0.07%
2023/04/18	0	0.00	1	15.50	15.50	-1	1,418	-0.07%
2023/04/13	0.1	15.50	0	0.00	15.40	0.1	1,439	0.00%
2023/04/12	1	15.40	0	0.00	15.35	1	1,437	0.07%
2023/04/07	1	15.20	0	0.00	15.25	1	1,495	0.07%
2023/03/31	1	15.05	0	0.00	15.00	1	1,587	0.06%
2023/03/30	5.1	15.00	1	15.05	15.00	4.1	1,628	0.25%
2023/03/29	6	15.10	0	0.00	15.05	6	1,653	0.36%
2023/03/28	2	15.30	2	15.30	15.20	0	1,711	0.00%
2023/03/27	5	15.65	5	15.55	15.50	0	1,849	0.00%
2023/03/24	0	0.00	1	15.55	15.65	-1	1,998	-0.05%
2023/03/23	3	15.75	0	0.00	15.45	3	2,144	0.14%
2023/03/21	0	0.00	13	15.90	15.90	-13	2,738	-0.47%
2023/03/20	0	15.00	0	0.00	14.65	0	2,732	0.00%
2023/03/10	7	15.00	0	0.00	14.90	7	2,732	0.26%
2023/03/08	22	15.50	0	0.00	15.45	22	2,748	0.80%
2023/03/07	1	15.70	0	0.00	15.55	1	2,753	0.04%
2023/03/06	3	15.70	0	0.00	15.65	3	2,745	0.11%
2023/03/02	0	0.00	70	15.50	15.65	-70	2,752	-2.54%
2023/03/01	0	0.00	1	15.25	15.25	-1	2,755	-0.04%
2023/02/24	5	15.50	0	0.00	15.50	5	2,753	0.18%
2023/02/22	0	0.00	20	15.60	15.60	-20	2,772	-0.72%
2023/02/21	0	0.00	10	15.85	15.75	-10	2,786	-0.36%
2023/02/20	5.1	15.90	1	15.80	15.85	4.1	2,818	0.15%
2023/02/17	2	15.70	0	0.00	15.60	2	2,813	0.07%
2023/02/16	0	0.00	1	15.75	15.75	-1	2,825	-0.04%
2023/02/15	10	15.70	8	15.60	15.60	2	2,833	0.07%
2023/02/13	2	15.70	0	0.00	15.80	2	2,832	0.07%
2023/02/10	1	15.60	0	0.00	15.60	1	2,823	0.04%
2023/02/09	24	16.19	13	16.23	15.90	11	2,812	0.39%
2023/02/07	26	16.00	0.5	15.96	16.00	25.5	2,777	0.92%
2023/02/03	8	16.13	0.4	16.04	15.95	7.6	2,781	0.27%
2023/02/02	0	0.00	6	15.71	15.90	-6	2,759	-0.22%
2023/02/01	0	0.00	7	15.40	15.50	-7	2,750	-0.25%
2023/01/13	0	0.00	2	15.10	15.10	-2	2,783	-0.07%
2023/01/09	0	0.00	30	15.40	15.45	-30	2,815	-1.07%
2023/01/06	30.3	15.27	2	15.30	15.25	28.3	2,834	1.00%
2023/01/05	2	15.65	52	15.66	15.40	-50	2,849	-1.75%
2023/01/03	0.1	15.85	1	15.65	15.65	-0.9	2,874	-0.03%
2022/12/28	31	16.15	0	0.00	15.95	31	2,896	1.07%
2022/12/27	60	16.54	40	16.48	16.40	20	2,923	0.68%
2022/12/26	37	16.78	40	16.93	16.60	-3	2,912	-0.10%
2022/12/23	30	16.25	32	16.44	16.15	-2	2,886	-0.07%
2022/12/22	30	16.35	1	16.40	16.40	29	2,891	1.00%
2022/12/21	10	15.95	30	15.85	15.70	-20	2,936	-0.68%
2022/12/20	31.1	16.16	39	16.61	16.10	-7.9	2,945	-0.27%
2022/12/19	9	17.28	6	17.42	17.15	3	2,951	0.10%
2022/12/16	11	17.01	18	17.10	17.05	-7	2,896	-0.24%
2022/12/15	26	16.57	35	16.98	16.60	-9	2,763	-0.32%
2022/12/14	31	17.34	12	17.38	17.25	19	2,631	0.72%
2022/12/13	2	17.65	1	17.90	17.95	1	2,248	0.04%
2022/12/12	0	0.00	1	16.35	16.35	-1	1,981	-0.05%
2022/12/09	0	0.00	23	15.41	15.45	-23	1,904	-1.21%
2022/12/06	10	15.55	10	15.75	15.40	0	2,051	0.00%
2022/12/05	0	0.00	1	15.95	15.95	-1	2,099	-0.05%
2022/12/01	1	15.80	0	0.00	15.80	1	2,210	0.05%
2022/11/30	0.1	15.60	0	0.00	15.95	0.1	2,444	0.00%
2022/11/28	0	0.00	51	15.10	15.10	-51	2,937	-1.74%
2022/11/24	0	15.40	0	0.00	15.45	0	3,249	0.00%
2022/11/21	30	15.60	0	0.00	15.45	30	3,726	0.81%
2022/11/17	0	0.00	1	15.20	15.30	-1	4,014	-0.02%
2022/11/15	0	0.00	20	14.94	14.95	-20	4,427	-0.45%
2022/11/11	0	0.00	1	14.90	14.75	-1	4,529	-0.02%
2022/11/08	1	14.95	0	0.00	14.75	1	4,744	0.02%
2022/11/07	1	14.75	0	0.00	14.80	1	4,763	0.02%
2022/11/04	0	0.00	2	14.80	14.85	-2	4,795	-0.04%
2022/11/03	0	0.00	1	14.55	14.70	-1	4,827	-0.02%
2022/11/02	1	14.80	1	14.65	14.85	0	4,865	0.00%
2022/10/28	0	0.00	1	14.25	13.90	-1	5,020	-0.02%
2022/10/27	2	14.03	0	0.00	14.25	2	5,120	0.04%
2022/10/26	0	0.00	3	13.65	13.55	-3	5,227	-0.06%
2022/10/25	1	13.70	2	13.75	13.65	-1	5,283	-0.02%
2022/10/21	0	0.00	1	14.50	14.25	-1	5,511	-0.02%
2022/10/18	1	14.65	0	0.00	14.70	1	7,136	0.01%
2022/10/17	2	14.20	1	14.35	14.65	1	7,276	0.01%
2022/10/14	0	0.00	1	14.40	14.60	-1	7,322	-0.01%
2022/10/13	2	14.08	0	0.00	14.05	2	7,354	0.03%
2022/10/12	0	0.00	3	14.90	14.95	-3	7,391	-0.04%
2022/10/11	23	14.99	5	14.88	14.70	18	7,383	0.24%
2022/10/07	0	0.00	0.2	15.20	15.30	-0.2	7,358	0.00%
2022/10/04	4.2	15.40	6	15.42	15.40	-1.8	7,409	-0.02%
2022/10/03	2	14.90	0	0.00	14.80	2	7,409	0.03%
2022/09/30	2.8	15.07	0	0.00	15.25	2.8	7,456	0.04%
2022/09/29	0	0.00	2	15.15	15.05	-2	7,466	-0.03%
2022/09/28	0.2	14.65	1	14.45	14.45	-0.8	7,527	-0.01%
2022/09/27	0	0.00	5	15.60	15.55	-5	7,458	-0.07%
2022/09/26	3	15.73	1	16.20	15.50	2	7,436	0.03%
2022/09/23	2	16.85	16	17.23	16.90	-14	7,417	-0.19%
2022/09/22	2	17.20	2	17.10	17.20	0	7,397	0.00%
2022/09/21	0	0.00	1	16.70	16.75	-1	7,447	-0.01%
2022/09/20	1	17.00	0	0.00	16.95	1	7,486	0.01%
2022/09/16	1	17.30	9	17.19	17.10	-8	7,662	-0.10%
2022/09/15	7	17.76	0	0.00	17.50	7	7,696	0.09%
2022/09/14	5	17.85	6	17.93	17.80	-1	7,755	-0.01%
2022/09/13	2	18.20	10	18.55	18.10	-8	7,726	-0.10%
2022/09/12	10	18.40	0	0.00	18.50	10	7,893	0.13%
2022/09/08	39	18.06	0	0.00	18.10	39	7,910	0.49%
2022/09/07	13	17.95	7	17.89	17.85	6	7,934	0.08%
2022/09/06	19	19.16	8	18.71	18.45	11	7,859	0.14%
2022/09/05	13	19.64	40	19.70	19.50	-27	7,643	-0.35%
2022/09/02	5	18.47	2	18.50	18.40	3	7,185	0.04%
2022/09/01	2.6	18.54	2	18.45	18.20	0.6	7,140	0.01%
2022/08/31	6	19.10	4	18.95	18.90	2	7,109	0.03%
2022/08/30	4	18.46	10	18.64	18.60	-6	6,869	-0.09%
2022/08/29	27	19.01	10	18.69	18.45	17	6,770	0.25%
2022/08/26	19	18.34	17	18.29	18.20	2	6,428	0.03%
2022/08/25	4	18.38	12	18.35	18.45	-8	6,337	-0.13%
2022/08/24	17	18.54	22.8	18.60	18.40	-5.8	6,248	-0.09%
2022/08/23	18	18.14	6	17.96	17.65	12	6,027	0.20%
2022/08/22	8	18.38	22	18.27	18.65	-14	5,863	-0.24%
2022/08/19	8	17.70	0	0.00	17.65	8	5,565	0.14%
2022/08/18	11	17.95	20	17.81	17.45	-9	5,518	-0.16%
2022/08/17	12	17.80	10	17.77	17.70	2	5,437	0.04%
2022/08/16	10	17.34	12	17.37	17.60	-2	5,328	-0.04%
2022/08/15	15	16.93	5	16.59	17.25	10	5,265	0.19%
2022/08/12	24	16.48	1	16.50	16.55	23	5,215	0.44%
2022/08/11	34	16.48	0	0.00	16.40	34	5,209	0.65%
2022/08/10	2	16.53	0	0.00	16.45	2	5,178	0.04%
2022/08/09	1	16.75	0.2	16.70	16.70	0.8	5,140	0.02%
2022/08/08	1.1	16.90	1	16.65	16.65	0.1	5,110	0.00%
2022/08/05	0.1	17.10	0	0.00	17.00	0.1	5,073	0.00%
2022/08/04	54	16.94	0	0.00	16.85	54	5,060	1.07%
2022/08/03	1.1	17.42	30	18.40	17.30	-28.9	4,982	-0.58%
2022/08/02	3.1	17.98	82.1	18.37	17.95	-79	4,902	-1.61%
2022/08/01	10.1	19.15	0	0.00	19.00	10.1	4,813	0.21%
2022/07/29	0	0.00	5	19.35	19.25	-5	4,773	-0.10%
2022/07/28	10	18.93	23	19.11	19.05	-13	4,689	-0.28%
2022/07/27	40	19.52	21	19.71	19.40	19	4,539	0.42%
2022/07/26	164.1	20.37	157	20.42	20.90	7.1	4,071	0.17%	大買/大賣/
2022/07/25	30	19.51	25	19.62	19.15	5	3,350	0.15%
2022/07/22	2	18.58	13	18.56	18.85	-11	2,927	-0.38%
2022/07/21	0	0.00	15	17.73	18.00	-15	2,821	-0.53%
2022/07/20	3	17.67	1	17.60	17.60	2	2,801	0.07%
2022/07/19	1	17.35	1.4	17.25	17.25	-0.4	2,892	-0.01%
2022/07/15	14.1	16.64	0	0.00	16.60	14.1	3,178	0.44%
2022/07/14	15.3	16.85	10	16.80	17.00	5.3	3,307	0.16%
2022/07/13	1	17.30	0	0.00	17.10	1	3,393	0.03%
2022/07/12	0	0.00	11	17.21	17.30	-11	3,427	-0.32%
2022/07/11	0	16.80	2	16.88	17.25	-2	3,383	-0.06%
2022/07/08	16	17.16	2.1	16.97	17.10	13.9	3,356	0.41%
2022/07/07	0.1	16.05	0	0.00	16.75	0.1	3,292	0.00%
2022/07/06	1	16.65	1.2	17.00	16.35	-0.2	3,257	-0.01%
2022/07/04	0.2	15.78	0	0.00	15.65	0.2	3,177	0.01%
2022/07/01	0	0.00	10	16.00	15.75	-10	3,173	-0.32%
2022/06/29	0	0.00	0.1	17.75	17.80	-0.1	3,095	0.00%
2022/06/28	0.1	17.25	10	17.95	17.25	-9.9	3,022	-0.33%
2022/06/27	5	18.17	3.1	18.00	17.95	1.9	2,980	0.06%
2022/06/24	1	17.75	1	17.75	17.80	0	2,888	0.00%
2022/06/23	21.1	17.44	12	17.40	17.20	9.1	2,969	0.31%
2022/06/22	10	17.45	2.3	17.61	17.65	7.7	2,907	0.26%
2022/06/21	8	16.64	18	16.62	17.00	-10	2,837	-0.35%
2022/06/20	35.3	17.58	23.1	17.44	16.60	12.2	2,826	0.43%
2022/06/17	23.1	17.15	8	17.18	16.95	15.1	2,632	0.57%
2022/06/16	27	16.95	2	17.05	16.60	25	2,657	0.94%
2022/06/14	1	15.85	3	15.68	15.95	-2	2,736	-0.07%
2022/06/13	0	0.00	1	16.80	16.70	-1	2,732	-0.04%
2022/06/10	0	0.00	3	16.90	16.95	-3	2,808	-0.11%
2022/06/08	1	16.00	0	0.00	15.90	1	2,759	0.04%
2022/05/24	0	0.00	6	15.60	15.45	-6	3,055	-0.20%
2022/05/19	6	15.75	0	0.00	15.95	6	3,453	0.17%
2022/05/16	2	15.43	0	0.00	15.45	2	3,460	0.06%
2022/05/12	0	0.00	1	15.20	14.70	-1	3,486	-0.03%
2022/05/11	1	15.50	0	0.00	15.55	1	3,476	0.03%
2022/05/09	1	16.00	1	16.15	15.70	0	3,462	0.00%
2022/05/06	1	16.60	0	0.00	16.60	1	3,501	0.03%
2022/05/03	1	17.40	5	17.51	17.45	-4	3,511	-0.11%
2022/04/29	1	17.30	0	0.00	17.35	1	3,512	0.03%
2022/04/28	0	0.00	2	17.65	17.15	-2	3,505	-0.06%
2022/04/27	2	17.50	0	0.00	17.30	2	3,481	0.06%
2022/04/26	7	17.95	5	17.50	17.65	2	3,441	0.06%
2022/04/25	4	18.89	7	19.02	18.05	-3	3,386	-0.09%
2022/04/22	8	19.06	1	18.75	18.85	7	3,238	0.22%
2022/04/21	38	19.13	50	19.31	19.40	-12	3,139	-0.38%
2022/04/20	6	18.21	2	18.38	18.40	4	2,888	0.14%
2022/04/19	0	0.00	1	16.85	17.85	-1	2,750	-0.04%
2022/04/18	1	17.05	0	0.00	17.05	1	2,658	0.04%
2022/04/15	0	0.00	0.2	16.65	16.50	-0.2	2,592	-0.01%
2022/04/13	80	16.30	0	0.00	16.25	80	2,572	3.11%
2022/04/11	1.2	16.60	1	16.55	16.50	0.2	2,554	0.01%
2022/04/06	4	17.13	0	0.00	17.10	4	2,496	0.16%
2022/04/01	1	16.85	0	0.00	16.75	1	2,473	0.04%
2022/03/30	0	0.00	1	17.35	17.25	-1	2,420	-0.04%
2022/03/28	4	18.45	6	17.98	17.00	-2	2,339	-0.09%
2022/03/25	0	0.00	25	18.09	17.75	-25	2,186	-1.14%
2022/03/24	10	17.80	5	17.96	17.95	5	2,176	0.23%
2022/03/23	29	18.30	9	18.41	18.25	20	2,168	0.92%
2022/03/22	2	18.30	0	0.00	18.45	2	2,163	0.09%
2022/03/21	31	18.49	24	18.42	18.40	7	2,143	0.33%
2022/03/18	3	17.47	3	17.50	18.30	0	2,101	0.00%
2022/03/15	10	16.60	10	16.51	16.40	0	1,920	0.00%
2022/03/11	1	15.95	1	15.90	15.90	0	1,839	0.00%
2022/03/09	0	0.00	28	16.10	16.00	-28	1,844	-1.52%
2022/03/07	12	16.28	0	0.00	16.20	12	1,811	0.66%
2022/03/04	5	17.20	0	0.00	16.95	5	1,819	0.27%
2022/03/03	0	0.00	82	17.16	17.05	-82	1,829	-4.48%
2022/03/02	0	0.00	2	16.90	17.15	-2	1,833	-0.11%
2022/02/25	100	16.90	0	0.00	16.95	100	1,813	5.51%
2022/02/24	0	0.00	62	16.37	15.85	-62	1,764	-3.51%
2022/02/23	5	16.95	70	16.87	16.80	-65	1,734	-3.75%
2022/02/22	73	17.47	19	17.46	16.95	54	1,702	3.17%
2022/02/21	75	16.60	2	17.05	17.10	73	1,488	4.91%
2022/02/11	0	0.00	2	15.50	15.25	-2	1,320	-0.15%
2022/02/10	0	0.00	22	14.95	15.00	-22	1,300	-1.69%
2022/02/09	2	15.03	0	0.00	15.10	2	1,290	0.15%
2022/02/08	23	15.10	1	15.40	15.00	22	1,275	1.72%
2022/01/25	0.3	13.60	0	0.00	13.20	0.3	1,179	0.03%
2022/01/19	0	0.00	1	14.30	14.30	-1	1,143	-0.09%
2022/01/18	1	14.85	0	0.00	14.50	1	1,136	0.09%
2022/01/13	0	0.00	3	14.90	14.75	-3	1,137	-0.26%
2022/01/11	1	15.05	0	0.00	15.00	1	1,127	0.09%
2022/01/04	0	0.00	1	15.60	15.50	-1	1,100	-0.09%
2021/12/27	1	15.30	0	0.00	15.40	1	1,129	0.09%
2021/12/24	1	15.40	0	0.00	15.40	1	1,139	0.09%
2021/12/20	0	0.00	3	16.10	15.90	-3	1,131	-0.27%
2021/12/17	3	16.05	0	0.00	15.80	3	1,134	0.26%
2021/12/14	3.1	15.90	0	0.00	15.65	3.1	1,087	0.29%
2021/12/13	0	0.00	1	15.55	15.60	-1	1,027	-0.10%
2021/12/03	0.1	15.50	1	15.20	15.35	-0.9	1,044	-0.09%
2021/11/26	0	0.00	1	14.70	14.70	-1	976	-0.10%
2021/11/25	2	14.70	0	0.00	14.45	2	957	0.21%
2021/11/24	0	0.00	3	14.20	14.25	-3	928	-0.32%
2021/11/23	1	14.65	3	14.60	14.60	-2	892	-0.22%
2021/11/22	0	0.00	2	14.98	14.80	-2	883	-0.23%
2021/11/19	1	14.90	0	0.00	14.95	1	870	0.11%
2021/11/18	0.2	15.05	0	0.00	15.00	0.2	879	0.02%
2021/11/17	0.1	15.20	3	15.15	15.05	-2.9	875	-0.33%
2021/11/16	0	0.00	1	15.35	15.30	-1	887	-0.11%
2021/11/15	1	15.60	0	0.00	15.60	1	931	0.11%
2021/11/09	1	15.65	0	0.00	15.60	1	928	0.11%
2021/11/04	2	15.93	0	0.00	15.90	2	935	0.21%
2021/11/03	0	0.00	2	15.75	15.90	-2	942	-0.21%
2021/10/29	1	16.05	0	0.00	15.95	1	954	0.10%
2021/10/22	0	0.00	1	15.80	15.75	-1	969	-0.10%
2021/10/15	0	0.00	2	15.95	15.95	-2	1,005	-0.20%
2021/10/12	0	0.00	1	16.35	16.20	-1	1,036	-0.10%
2021/10/08	1	16.70	0	0.00	16.80	1	1,038	0.10%
2021/10/05	0	0.00	2	16.05	16.10	-2	1,106	-0.18%
2021/09/29	2	17.20	0	0.00	17.10	2	1,338	0.15%
2021/09/24	2	17.63	0	0.00	17.65	2	1,387	0.14%
2021/09/22	1	16.90	0	0.00	16.80	1	1,395	0.07%
2021/09/17	1	17.05	1	17.10	17.30	0	1,409	0.00%
2021/09/15	1	17.15	0	0.00	17.20	1	1,448	0.07%
2021/09/08	4	17.88	0	0.00	17.60	4	1,545	0.26%
2021/08/31	0	0.00	0	17.18	17.30	0	1,579	0.00%
2021/08/24	3	17.20	0	0.00	17.00	3	1,626	0.18%
2021/08/20	2.1	17.35	34	17.43	17.20	-32	1,643	-1.94%
2021/08/19	15.1	18.82	0	0.00	17.60	15.1	1,639	0.92%
2021/08/16	0	0.00	5	18.80	19.05	-5	1,594	-0.31%
2021/08/13	1	18.40	1	18.90	19.00	0	1,596	0.00%
2021/08/12	7	18.25	0	0.00	18.45	7	1,594	0.44%
2021/08/11	0	0.00	1	18.25	18.25	-1	1,623	-0.06%
2021/08/10	0	0.00	8	18.55	18.55	-8	1,643	-0.49%
2021/08/09	7	18.85	0	0.00	18.75	7	1,687	0.41%
2021/08/06	1	19.50	0	0.00	19.30	1	1,716	0.06%
2021/08/05	9	18.95	1	18.90	18.95	8	1,750	0.46%
2021/08/04	0	0.00	10	19.10	19.00	-10	1,839	-0.54%
2021/08/03	10	18.70	0	0.00	18.85	10	1,894	0.53%
2021/07/30	1	18.60	0	0.00	18.60	1	2,012	0.05%
2021/07/28	0	0.00	11	18.39	18.45	-11	2,058	-0.53%
2021/07/27	0	0.00	8	18.95	18.65	-8	2,116	-0.38%
2021/07/26	14	18.99	13	18.88	18.95	1	2,139	0.05%
2021/07/22	8	18.82	5	18.77	18.85	3	2,202	0.14%
2021/07/21	2	19.10	0	0.00	18.80	2	2,235	0.09%
2021/07/19	7	19.01	0	0.00	19.10	7	2,238	0.31%
2021/07/14	1	19.15	0	0.00	18.90	1	2,504	0.04%
2021/07/13	4	19.53	0	0.00	19.05	4	2,517	0.16%
2021/07/12	13	19.93	7	19.77	19.80	6	2,516	0.24%
2021/07/09	34	20.91	5	20.59	20.20	29	2,511	1.15%
2021/07/08	4	21.55	3	21.55	21.55	1	2,415	0.04%
2021/07/06	2	19.10	6	19.01	18.95	-4	2,441	-0.16%
2021/06/29	0.1	19.05	0	0.00	18.95	0.1	2,726	0.00%
2021/06/28	1	19.00	68	19.14	19.20	-67	2,897	-2.31%
2021/06/25	0	0.00	5	19.40	19.15	-5	2,986	-0.17%
2021/06/24	1	19.80	5	19.60	19.55	-4	3,120	-0.13%
2021/06/23	6	20.47	0	0.00	20.10	6	3,246	0.18%
2021/06/22	0	19.00	52	19.00	18.90	-52	3,472	-1.50%
2021/06/21	1	19.15	10	19.15	19.00	-9	3,590	-0.25%
2021/06/17	0	0.00	20	19.93	20.20	-20	3,590	-0.56%
2021/06/16	14	20.01	30	19.65	19.75	-16	3,608	-0.44%
2021/06/15	1	19.90	80	19.97	19.95	-79	3,612	-2.19%
2021/06/11	2	20.53	0	0.00	20.25	2	3,595	0.06%
2021/06/10	3	20.27	1	20.30	20.30	2	3,593	0.06%
2021/06/09	4	20.65	0	0.00	20.45	4	3,590	0.11%
2021/06/04	0	0.00	2	21.10	21.00	-2	3,573	-0.06%
2021/06/03	12	21.15	0	0.00	21.15	12	3,615	0.33%
2021/06/01	10	21.65	0	0.00	21.65	10	3,612	0.28%
2021/05/31	0	0.00	0	21.85	21.75	0	3,611	0.00%
2021/05/28	12	21.69	10	21.95	21.80	2	3,598	0.06%
2021/05/26	31	21.47	11	21.52	21.50	20	3,595	0.56%
2021/05/20	1	21.50	28	20.74	20.60	-27	3,678	-0.73%
2021/05/19	127	21.17	23	21.08	21.50	104	3,687	2.82%	大買/鉅額交易
2021/05/18	2	19.85	1	20.00	20.15	1	3,670	0.03%
2021/05/17	2	19.35	0	0.00	19.15	2	3,662	0.05%
2021/05/13	21	21.12	22	21.99	21.20	-1	3,607	-0.03%
2021/05/12	20	23.40	88	23.28	21.55	-68	3,569	-1.90%
2021/05/11	20	23.55	20	23.09	23.15	0	3,505	0.00%
2021/05/10	11	23.12	22	23.91	24.20	-11	3,485	-0.32%
2021/05/07	0	0.00	225	22.65	22.65	-225	3,386	-6.64%	大賣/鉅額交易
2021/05/05	20	21.00	50	20.80	20.75	-30	3,361	-0.89%
2021/05/04	23	20.97	45	21.57	21.40	-22	3,340	-0.66%
2021/05/03	1	22.90	20	22.70	22.70	-19	3,289	-0.58%
2021/04/29	20	23.80	30	23.55	23.05	-10	3,298	-0.30%
2021/04/28	10	24.20	5	23.95	23.75	5	3,290	0.15%
2021/04/27	8	23.76	5	24.17	24.15	3	3,287	0.09%
2021/04/26	0	0.00	2	23.75	23.65	-2	3,254	-0.06%
2021/04/23	3	23.70	7	23.69	23.60	-4	3,255	-0.12%
2021/04/22	61	25.03	24	24.24	23.70	37	3,296	1.12%
2021/04/21	16	24.97	19	25.43	25.55	-3	3,203	-0.09%
2021/04/20	0	0.00	2	24.00	23.85	-2	3,072	-0.07%
2021/04/19	64	24.01	8	23.84	23.75	56	3,067	1.83%
2021/04/16	21	23.70	10	24.05	24.05	11	3,050	0.36%
2021/04/15	0	0.00	1	24.00	23.95	-1	3,033	-0.03%
2021/04/14	0	0.00	7	24.04	23.50	-7	3,029	-0.23%
2021/04/13	3	24.10	30	24.32	24.00	-27	3,030	-0.89%
2021/04/12	1	24.55	1	24.50	24.00	0	3,000	0.00%
2021/04/09	0	0.00	5	23.00	23.45	-5	2,972	-0.17%
2021/04/08	2	22.70	7	22.71	22.60	-5	2,978	-0.17%
2021/04/07	3	23.25	1	23.30	23.30	2	2,946	0.07%
2021/04/06	25	24.16	0	0.00	23.70	25	2,931	0.85%
2021/04/01	15	24.54	41	23.95	23.70	-26	2,934	-0.89%
2021/03/31	43	25.74	22	26.27	25.30	21	2,833	0.74%
2021/03/30	33	25.31	26	25.05	24.75	7	2,672	0.26%
2021/03/29	44	24.82	20	24.38	25.00	24	2,579	0.93%
2021/03/26	96	23.98	24	23.90	23.60	72	2,463	2.92%
2021/03/25	64	22.13	35	23.69	24.35	29	2,326	1.25%
2021/03/24	46	21.63	25	22.25	22.80	21	2,060	1.02%
2021/03/23	22	20.75	0	0.00	20.75	22	1,954	1.13%
2021/03/22	70	20.94	0	0.00	20.70	70	1,939	3.61%
2021/03/18	0	0.00	2	20.25	20.60	-2	1,926	-0.10%
2021/03/17	1	19.75	0	0.00	19.75	1	1,928	0.05%
2021/03/16	0	0.00	130	19.81	19.90	-130	1,957	-6.64%	大賣/鉅額交易
2021/03/15	1	20.30	0	0.00	20.05	1	1,966	0.05%
2021/03/12	0	0.00	1	20.50	20.45	-1	1,974	-0.05%
2021/03/11	12	20.25	3	20.50	20.35	9	1,997	0.45%
2021/03/09	115	21.04	15	21.25	20.60	100	2,019	4.95%	大買/
2021/03/05	16	19.57	0	0.00	19.30	16	1,978	0.81%
2021/03/03	1	19.65	20	19.22	19.10	-19	2,013	-0.94%
2021/03/02	1	19.90	0	0.00	19.65	1	2,009	0.05%
2021/02/26	8	19.70	100	19.92	19.95	-92	2,014	-4.57%
2021/02/25	3	20.17	0	0.00	19.80	3	2,015	0.15%
2021/02/24	2	20.10	0	0.00	19.70	2	2,012	0.10%
2021/02/23	4	20.31	130	20.07	20.00	-126	2,006	-6.28%	大賣/鉅額交易
2021/02/22	184	20.44	20	20.78	20.75	164	1,986	8.26%	大買/鉅額交易
2021/02/19	0	0.00	1	19.65	19.70	-1	1,973	-0.05%
2021/02/18	20	18.45	3	18.33	18.75	17	1,998	0.85%
2021/02/17	5	18.45	0	0.00	17.85	5	1,987	0.25%
2021/02/05	50	18.26	0	0.00	18.40	50	1,973	2.53%
2021/02/04	10	17.55	1	17.40	17.85	9	1,981	0.45%
2021/02/03	2	17.10	0	0.00	17.20	2	2,002	0.10%
2021/02/02	7	16.70	1	16.90	16.90	6	2,011	0.30%
2021/01/29	1	17.50	0	0.00	17.40	1	1,977	0.05%
2021/01/27	0	0.00	4	18.75	18.75	-4	1,991	-0.20%
2021/01/26	5	18.70	0	0.00	18.75	5	2,022	0.25%
2021/01/22	2	17.85	5	17.90	18.50	-3	2,151	-0.14%
2021/01/21	1	18.50	0	0.00	18.05	1	2,210	0.05%
2021/01/20	11	19.14	1	19.20	18.80	10	2,216	0.45%
2021/01/18	0	0.00	5	19.45	20.10	-5	2,267	-0.22%
2021/01/15	1	19.95	0	0.00	19.30	1	2,369	0.04%
2021/01/14	0	0.00	1	20.80	20.45	-1	2,323	-0.04%
2021/01/13	1	21.15	0	0.00	21.05	1	2,319	0.04%
2021/01/12	10	21.40	5	21.50	21.40	5	2,421	0.21%
2021/01/11	3	21.13	100	21.07	21.10	-97	2,513	-3.86%
2021/01/08	1	21.05	0	0.00	21.00	1	2,517	0.04%
2021/01/07	3	21.05	0	0.00	21.00	3	2,510	0.12%
2021/01/06	2	21.95	0	0.00	21.35	2	2,494	0.08%
2021/01/05	3	22.13	0	0.00	22.10	3	2,472	0.12%
2021/01/04	1	22.50	0	0.00	22.35	1	2,468	0.04%
2020/12/31	1	22.90	0	0.00	22.85	1	2,473	0.04%
2020/12/30	0	0.00	6	23.45	23.50	-6	2,466	-0.24%
2020/12/28	50	22.89	6	22.98	23.00	44	2,591	1.70%
2020/12/25	20	22.50	0	0.00	22.40	20	2,565	0.78%
2020/12/24	1	22.25	0	0.00	22.25	1	2,557	0.04%
2020/12/23	0	0.00	10	22.77	22.45	-10	2,546	-0.39%
2020/12/22	10	22.75	3	22.40	22.80	7	2,574	0.27%
2020/12/18	2	22.75	0	0.00	22.60	2	2,573	0.08%
2020/12/17	2	22.88	1	22.65	22.90	1	2,574	0.04%
2020/12/15	1	22.40	0	0.00	22.10	1	2,568	0.04%
2020/12/14	22	22.99	0	0.00	22.75	22	2,554	0.86%
2020/12/10	28	22.38	1	22.30	23.15	27	2,542	1.06%
2020/12/09	0	0.00	1	22.35	22.10	-1	2,520	-0.04%
2020/12/07	2	22.23	12	22.09	22.05	-10	2,524	-0.40%
2020/12/04	1	22.45	0	0.00	22.45	1	2,526	0.04%
2020/12/03	5	22.80	1	22.85	22.70	4	2,552	0.16%
2020/11/30	2	23.05	0	0.00	22.75	2	2,650	0.08%
2020/11/27	2	23.05	0	0.00	23.25	2	2,667	0.07%
2020/11/26	0	0.00	1	22.70	22.85	-1	2,685	-0.04%
2020/11/20	20	23.55	0	0.00	23.10	20	2,768	0.72%
2020/11/19	4	23.31	0	0.00	23.00	4	2,814	0.14%
2020/11/18	10	23.35	0	0.00	23.40	10	2,860	0.35%
2020/11/17	1	23.00	0	0.00	23.35	1	3,059	0.03%
2020/11/16	0	0.00	1	22.15	22.05	-1	3,550	-0.03%
2020/11/13	0	0.00	20	22.40	22.30	-20	3,838	-0.52%
2020/11/12	25	22.09	61	22.26	22.00	-36	3,910	-0.92%
2020/11/11	0	0.00	21	22.67	22.40	-21	3,941	-0.53%
2020/11/10	11	23.18	10	22.85	22.90	1	3,996	0.03%
2020/11/09	0	0.00	65	23.01	22.85	-65	4,073	-1.60%
2020/11/06	0	0.00	29	23.17	23.10	-29	4,282	-0.68%
2020/11/03	0	0.00	5	24.10	23.55	-5	4,494	-0.11%
2020/11/02	37	24.47	0	0.00	23.80	37	4,607	0.80%
2020/10/30	38	25.14	2	25.10	24.80	36	4,710	0.76%
2020/10/29	21	24.46	4	24.65	25.10	17	4,847	0.35%
2020/10/28	14	24.23	20	24.03	24.20	-6	5,111	-0.12%
2020/10/27	11	23.83	10	24.00	24.00	1	5,684	0.02%
2020/10/26	40	24.23	19	23.92	23.85	21	5,769	0.36%
2020/10/23	19	24.29	21	24.19	24.70	-2	5,776	-0.03%
2020/10/22	1	23.50	7	23.27	23.30	-6	5,724	-0.10%
2020/10/21	13	23.96	6	23.73	23.70	7	5,795	0.12%
2020/10/20	14	23.62	1	23.70	23.80	13	5,820	0.22%
2020/10/19	20	24.52	6	24.05	24.90	14	5,786	0.24%
2020/10/16	1	22.55	0	0.00	22.65	1	5,716	0.02%
2020/10/15	0	0.00	14	22.66	22.50	-14	5,842	-0.24%
2020/10/14	0	0.00	8	22.62	22.70	-8	5,866	-0.14%
2020/10/13	2	22.60	0	0.00	22.50	2	5,924	0.03%
2020/10/12	26	23.57	0	0.00	23.00	26	6,681	0.39%
2020/10/08	44	24.26	25	23.99	23.95	19	7,803	0.24%
2020/10/07	5	23.52	0	0.00	23.65	5	8,400	0.06%
2020/10/06	8	25.35	10	25.10	24.35	-2	9,548	-0.02%
2020/10/05	13	23.22	3	24.00	24.00	10	10,505	0.10%
2020/09/28	20	21.18	3	21.30	21.20	17	11,169	0.15%
2020/09/25	10	21.85	1	21.00	21.15	9	11,282	0.08%
2020/09/22	1	21.55	0	0.00	21.55	1	11,469	0.01%
2020/09/21	22	22.12	10	21.90	21.80	12	11,538	0.10%
2020/09/18	0	0.00	5	22.05	22.05	-5	11,621	-0.04%
2020/09/16	3	21.83	0	0.00	21.75	3	12,210	0.02%
2020/09/15	20	21.73	29	21.86	22.10	-9	12,923	-0.07%
2020/09/10	20.2	21.98	21	21.66	21.80	-0.8	14,376	-0.01%
2020/09/09	25	22.03	20	21.99	21.95	5	14,553	0.03%
2020/09/08	9	21.82	10	22.22	22.50	-1	14,665	-0.01%
2020/09/07	2	21.50	7	21.53	21.35	-5	14,724	-0.03%
2020/09/04	4	21.73	13	21.22	21.90	-9	14,866	-0.06%
2020/09/03	2.3	21.63	3	21.63	21.55	-0.7	15,158	0.00%
2020/09/02	11	23.00	6	22.29	22.25	5	15,125	0.03%
2020/09/01	10	23.10	10	22.87	22.85	0	15,191	0.00%
2020/08/31	11	23.74	11	23.41	23.35	0	15,166	0.00%
2020/08/28	21	23.70	22	23.85	23.70	-1	15,175	-0.01%
2020/08/27	25	23.79	20	23.55	23.55	5	15,166	0.03%
2020/08/26	20	23.58	20	23.95	23.90	0	15,167	0.00%
2020/08/25	32	24.54	1	23.60	23.75	31	15,162	0.20%
2020/08/24	1	24.75	21	24.61	24.65	-20	15,135	-0.13%
2020/08/21	33	25.44	10	24.55	25.05	23	15,126	0.15%
2020/08/20	31	24.46	130	24.64	23.95	-99	14,956	-0.66%	大賣/
2020/08/19	32	24.93	14	24.90	25.60	18	14,504	0.12%
2020/08/18	25	23.49	8	23.62	23.30	17	14,259	0.12%
2020/08/17	5	23.30	2	23.40	23.30	3	14,246	0.02%
2020/08/14	2	23.95	3	23.68	23.75	-1	14,225	-0.01%
2020/08/13	56	24.14	56	24.33	23.55	0	14,202	0.00%
2020/08/12	48	23.61	43	24.11	24.25	5	14,262	0.04%
2020/08/11	9	23.72	7	23.39	23.35	2	14,369	0.01%
2020/08/10	4	23.73	2	24.00	23.90	2	14,319	0.01%
2020/08/07	12.5	23.96	18	23.59	23.55	-5.5	14,327	-0.04%
2020/08/06	44	24.18	12	24.04	24.10	32	14,380	0.22%
2020/08/05	35	25.20	13	25.21	25.10	22	14,281	0.15%
2020/08/04	17	24.97	23	25.01	24.70	-6	14,137	-0.04%
2020/08/03	205	25.49	200	25.62	25.20	5	14,005	0.04%	大買/大賣/
2020/07/31	166	24.59	188	24.63	25.35	-22	13,740	-0.16%	大買/大賣/
2020/07/30	29	23.53	10	22.80	23.90	19	13,198	0.14%
2020/07/29	46	20.78	32	21.01	21.75	14	13,139	0.11%
2020/07/28	47	19.84	55	20.35	19.80	-8	13,126	-0.06%
2020/07/27	87	21.23	90	21.14	20.85	-3	13,077	-0.02%
2020/07/24	90	23.68	81	23.98	23.00	9	13,012	0.07%
2020/07/23	93	23.85	94	24.67	24.85	-1	13,010	-0.01%
2020/07/22	26	22.97	8	24.70	25.20	18	13,056	0.14%
2020/07/21	28	24.52	48	24.43	22.95	-20	13,030	-0.15%
2020/07/20	44	25.20	0	0.00	25.20	44	12,905	0.34%
2020/07/17	3	28.40	122	28.02	27.95	-119	12,923	-0.92%	大賣/鉅額交易
2020/07/16	287	33.53	178	33.49	31.05	109	12,929	0.84%	大買/大賣/鉅額交易
2020/07/15	146	33.59	113	33.77	33.75	33	12,257	0.27%	大買/大賣/
2020/07/14	187	32.99	389	32.82	31.75	-202	11,147	-1.81%	大買/大賣/鉅額交易
2020/07/13	653	36.89	676	37.12	35.25	-23	10,522	-0.22%	大買/大賣/
2020/07/10	244	33.93	203	34.09	35.40	41	9,340	0.44%	大買/大賣/
2020/07/09	140	31.63	91	31.56	32.20	49	8,246	0.59%	大買/
2020/07/08	78	28.00	102	28.21	29.30	-24	7,798	-0.31%	大賣/
2020/07/07	71	26.95	65	27.59	26.65	6	7,591	0.08%
2020/07/06	76	26.47	63	26.76	27.35	13	7,501	0.17%
2020/07/03	70	26.15	77	26.44	26.15	-7	7,373	-0.09%
2020/07/02	87	26.70	88	26.81	26.15	-1	7,292	-0.01%
2020/07/01	89	25.14	80	25.53	26.55	9	7,188	0.13%
2020/06/30	87	24.74	92	25.13	24.95	-5	7,078	-0.07%
2020/06/29	42	25.44	78	25.58	25.60	-36	7,016	-0.51%
2020/06/24	23	25.88	3	24.28	24.60	20	6,931	0.29%
2020/06/23	23	27.22	129	27.85	26.90	-106	6,737	-1.57%	大賣/鉅額交易
2020/06/22	42	28.65	36	29.07	27.90	6	6,353	0.09%
2020/06/19	292	26.78	223	26.56	27.50	69	5,640	1.22%	大買/大賣/
2020/06/18	26	25.00	6	25.00	25.00	20	4,572	0.44%
2020/06/17	33	21.90	50	22.71	22.75	-17	4,475	-0.38%
2020/06/16	11	20.75	8	20.86	20.70	3	4,189	0.07%
2020/06/15	171	20.64	5	20.58	19.85	166	4,010	4.14%	大買/鉅額交易
2020/06/12	1	19.40	131	18.55	19.00	-130	3,923	-3.31%	大賣/鉅額交易
2020/06/11	32	19.64	20	19.84	19.40	12	3,933	0.31%
2020/06/10	21	20.56	23.1	20.64	20.70	-2.1	3,854	-0.05%
2020/06/09	0	0.00	6	18.85	18.85	-6	3,557	-0.17%
2020/06/08	83	19.21	6	18.91	18.80	77	3,644	2.11%
2020/06/05	6	18.33	8	18.34	18.25	-2	3,568	-0.06%
2020/06/04	0	0.00	7	18.15	18.30	-7	3,637	-0.19%
2020/06/03	0	0.00	4	18.08	18.05	-4	3,869	-0.10%
2020/06/02	2	17.70	3	17.70	17.80	-1	3,981	-0.03%
2020/06/01	18	18.15	35	18.09	18.00	-17	3,954	-0.43%
2020/05/29	50	18.54	0	0.00	17.90	50	3,925	1.27%
2020/05/28	0	0.00	4	19.10	18.75	-4	3,922	-0.10%
2020/05/27	32	18.92	4	18.64	18.60	28	3,924	0.71%
2020/05/26	13	19.48	12	19.43	19.40	1	3,902	0.03%
2020/05/25	4	18.85	9	18.97	18.80	-5	3,838	-0.13%
2020/05/22	29	18.90	20	18.82	18.70	9	3,830	0.23%
2020/05/21	26	18.90	0	0.00	18.80	26	3,816	0.68%
2020/05/20	3	19.35	0	0.00	18.70	3	3,853	0.08%
2020/05/19	32	18.50	17	18.70	19.25	15	3,822	0.39%
2020/05/18	9	18.12	5	18.62	18.80	4	3,680	0.11%
2020/05/15	0	0.00	5	16.85	17.10	-5	3,361	-0.15%
2020/05/12	0	0.00	40	16.60	16.60	-40	3,288	-1.22%
2020/05/11	7	16.00	0	0.00	16.05	7	3,289	0.21%
2020/05/08	1	16.60	0	0.00	16.35	1	3,306	0.03%
2020/05/07	2	16.20	32	16.26	17.10	-30	3,332	-0.90%
2020/05/06	5	16.45	5	16.45	15.85	0	3,404	0.00%
2020/05/05	0	0.00	2	15.20	15.35	-2	3,561	-0.06%
2020/05/04	6	15.20	6	15.03	15.00	0	4,182	0.00%
2020/04/28	3	14.37	1	14.30	14.25	2	4,476	0.04%
2020/04/27	14	14.65	14	14.61	14.70	0	4,633	0.00%
2020/04/22	10	13.30	10	13.05	13.40	0	4,553	0.00%
2020/04/21	20	14.15	2	14.50	13.50	18	4,577	0.39%
2020/04/20	41	14.08	42	14.13	14.30	-1	4,503	-0.02%
2020/04/16	1	13.55	2	13.53	13.20	-1	4,383	-0.02%
2020/04/14	1	13.70	6	13.54	13.40	-5	4,457	-0.11%
2020/04/10	1	13.25	0	0.00	13.25	1	4,428	0.02%
2020/04/09	20	12.05	0	0.00	12.60	20	4,435	0.45%
2020/04/01	0	0.00	40	10.93	11.60	-40	4,478	-0.89%
2020/03/31	0	0.00	6	11.41	11.35	-6	4,480	-0.13%
2020/03/30	0	0.00	2	11.35	11.35	-2	4,468	-0.04%
2020/03/27	1	9.60	0	0.00	10.35	1	4,450	0.02%
2020/03/26	1	8.19	0	0.00	9.45	1	4,445	0.02%
2020/03/25	0	0.00	2	10.40	9.09	-2	4,431	-0.05%
2020/03/24	40	10.00	0	0.00	10.10	40	4,421	0.90%
2020/03/23	1	10.95	0	0.00	10.95	1	4,422	0.02%
2020/03/20	3	12.25	5	12.17	12.15	-2	4,418	-0.05%
2020/03/19	1	11.95	0	0.00	11.95	1	4,388	0.02%
2020/03/17	22	13.24	2	13.25	13.20	20	4,355	0.46%
2020/03/16	4	15.56	84	15.64	14.65	-80	4,241	-1.89%
2020/03/13	84	16.20	0	0.00	16.20	84	4,158	2.02%
2020/03/12	3	18.43	150	18.77	18.00	-147	4,131	-3.56%	大賣/鉅額交易
2020/03/11	7	20.64	0	0.00	20.00	7	4,043	0.17%
2020/03/10	4	20.68	0	0.00	20.60	4	4,061	0.10%
2020/03/09	14	22.53	16	22.93	21.85	-2	4,031	-0.05%
2020/03/06	26	21.50	32	22.07	22.10	-6	3,798	-0.16%
2020/03/05	51	20.99	2	20.95	21.05	49	3,741	1.31%
2020/03/04	0	0.00	4	20.75	20.95	-4	3,875	-0.10%
2020/03/03	38	21.18	0	0.00	20.80	38	3,923	0.97%
2020/02/27	0	0.00	80	20.79	20.50	-80	3,945	-2.03%
2020/02/25	5	21.30	8	21.30	21.25	-3	3,966	-0.08%
2020/02/24	6	22.05	10	22.00	22.05	-4	4,015	-0.10%
2020/02/21	41	22.00	16	22.06	21.95	25	4,003	0.62%
2020/02/20	21	21.15	0	0.00	21.45	21	3,977	0.53%
2020/02/19	0	0.00	5	20.75	20.90	-5	3,964	-0.13%
2020/02/18	3	20.80	0	0.00	20.85	3	3,966	0.08%
2020/02/17	6	21.10	2	21.11	21.15	4	4,025	0.10%
2020/02/14	2	21.03	1	21.10	20.80	1	4,005	0.02%
2020/02/13	1	21.50	70	21.57	21.50	-69	3,985	-1.73%
2020/02/12	4	22.23	2	22.40	22.25	2	3,948	0.05%
2020/02/11	18	22.17	0	0.00	22.15	18	3,925	0.46%
2020/02/10	6	22.33	0	0.00	22.45	6	4,047	0.15%
2020/02/07	3	23.23	2	23.43	23.05	1	3,982	0.03%
2020/02/06	19.1	22.96	17	22.91	22.45	2.1	3,923	0.05%
2020/02/05	201	23.97	160	24.30	24.00	41	3,849	1.07%	大買/大賣/
2020/02/04	11	21.92	1	22.00	22.30	10	3,250	0.31%
2020/02/03	15	21.72	0	0.00	21.75	15	3,116	0.48%
2020/01/31	20	21.55	3	21.43	21.55	17	3,014	0.56%
2020/01/30	29	22.11	10	22.25	22.25	19	2,933	0.65%
2020/01/20	0	0.00	5	20.00	20.25	-5	2,744	-0.18%
2020/01/17	1	19.50	0	0.00	19.40	1	2,695	0.04%
2020/01/16	2	19.55	1	19.65	19.50	1	2,687	0.04%
2020/01/15	2	19.75	52	19.80	19.60	-50	2,675	-1.87%
2020/01/13	0	0.00	2	18.90	18.75	-2	2,632	-0.08%
2020/01/10	52	18.95	0	0.00	18.80	52	2,616	1.99%
2020/01/09	1	18.80	4	18.96	18.80	-3	2,617	-0.11%
2020/01/08	0	0.00	2	18.45	18.20	-2	2,513	-0.08%
2020/01/07	3	18.62	0	0.00	18.50	3	2,509	0.12%
2020/01/06	0	0.00	1	18.95	18.80	-1	2,507	-0.04%
2020/01/03	1	18.75	0	0.00	18.65	1	2,494	0.04%
2020/01/02	3	18.82	13	18.92	18.90	-10	2,484	-0.40%
2019/12/31	11	18.40	0	0.00	18.40	11	2,459	0.45%
2019/12/27	2	18.25	0	0.00	18.20	2	2,452	0.08%
2019/12/26	1	18.60	0	0.00	18.45	1	2,446	0.04%
2019/12/20	1	18.80	1	18.75	18.80	0	2,453	0.00%
2019/12/19	0	0.00	5	18.25	18.35	-5	2,453	-0.20%
2019/12/18	7	18.14	1	18.55	18.15	6	2,499	0.24%
2019/12/17	2	18.60	0	0.00	18.50	2	2,482	0.08%
2019/12/16	1	18.50	0	0.00	18.70	1	2,477	0.04%
2019/12/12	5	18.95	0	0.00	18.75	5	2,458	0.20%
2019/12/09	3	19.13	1	19.10	19.05	2	2,411	0.08%
2019/12/06	1	19.60	3	19.28	19.25	-2	2,400	-0.08%
2019/12/05	30	19.87	14	19.43	19.30	16	2,450	0.65%
2019/12/04	25	20.24	25	19.79	19.70	0	2,392	0.00%
2019/12/03	21	20.34	0	0.00	20.00	21	2,334	0.90%
2019/12/02	3	20.10	1	20.45	20.10	2	2,293	0.09%
2019/11/29	6	21.52	22	21.52	21.35	-16	2,225	-0.72%
2019/11/28	5	20.02	4	20.31	20.50	1	2,108	0.05%
2019/11/27	27	20.28	11	20.49	20.15	16	2,044	0.78%
2019/11/26	7	21.06	7	21.70	21.00	0	1,968	0.00%
2019/11/25	4	21.80	0	0.00	21.75	4	1,919	0.21%
2019/11/22	2	22.40	0	0.00	22.05	2	1,884	0.11%
2019/11/21	9	22.24	4	21.99	22.10	5	1,828	0.27%
2019/11/20	3	21.43	2	21.25	21.30	1	1,739	0.06%
2019/11/19	2	20.88	3	21.25	21.10	-1	1,739	-0.06%
2019/11/18	1	21.65	0.3	21.55	21.55	0.7	1,686	0.04%
2019/11/15	0	0.00	1	21.75	21.70	-1	1,669	-0.06%
2019/11/14	2	22.00	47	22.88	21.80	-45	1,648	-2.73%
2019/11/13	1	22.15	0	0.00	21.90	1	1,569	0.06%
2019/11/12	2	22.30	95	21.67	21.70	-93	1,567	-5.93%
2019/11/11	65	22.34	0	0.00	22.10	65	1,531	4.24%
2019/11/08	1	22.10	6	22.21	22.25	-5	1,493	-0.33%
2019/11/07	20	22.67	11	22.96	22.10	9	1,465	0.61%
2019/11/06	8	22.22	9	21.99	21.95	-1	1,289	-0.08%
2019/11/05	5	22.43	18	22.84	22.25	-13	1,238	-1.05%
2019/11/04	50	22.10	22	22.08	22.25	28	1,123	2.49%
2019/11/01	96	20.03	16	19.24	20.60	80	960	8.33%
2019/10/31	3	18.92	0	0.00	18.90	3	887	0.34%
2019/10/30	0	0.00	2	18.83	18.75	-2	869	-0.23%
2019/10/29	7	18.91	1	18.55	18.35	6	845	0.71%
2019/10/28	2	18.20	3	18.30	18.50	-1	798	-0.13%
2019/10/23	0	0.00	2	17.85	17.80	-2	767	-0.26%
2019/10/18	0	0.00	1	17.55	17.55	-1	729	-0.14%
2019/10/17	0	0.00	1	17.50	17.40	-1	719	-0.14%
2019/10/16	0	0.00	8	17.25	17.35	-8	712	-1.12%
2019/10/04	0	0.00	2	17.35	17.50	-2	707	-0.28%
2019/10/02	3	17.30	3	17.40	17.30	0	714	0.00%
2019/09/24	10	18.00	1	18.00	18.00	9	758	1.19%
2019/09/23	1	17.65	1	17.85	18.10	0	748	0.00%
2019/09/19	0	0.00	1	17.35	17.40	-1	704	-0.14%
2019/09/18	0	0.00	1	17.50	17.40	-1	727	-0.14%
2019/09/10	0	0.00	4	17.50	17.50	-4	724	-0.55%
2019/09/09	0	0.00	4	17.65	17.65	-4	715	-0.56%
2019/09/05	0	0.00	3	17.30	17.20	-3	626	-0.48%
2019/09/02	3	17.30	0	0.00	17.40	3	641	0.47%
2019/08/22	0	0.00	2	17.25	17.45	-2	619	-0.32%
2019/08/12	0	0.00	1	16.60	16.55	-1	554	-0.18%
2019/08/08	1	16.15	0	0.00	16.30	1	560	0.18%
2019/08/05	3	16.40	40	16.63	16.50	-37	579	-6.38%
2019/08/02	0	0.00	6	16.85	16.75	-6	582	-1.03%
2019/07/25	2	17.10	0	0.00	17.15	2	600	0.33%
2019/07/18	0	0.00	1	17.50	17.50	-1	696	-0.14%
2019/07/11	1	17.40	0	0.00	17.35	1	715	0.14%
2019/07/10	1	17.60	0	0.00	17.55	1	723	0.14%
2019/07/09	1	17.55	1	17.60	17.50	0	746	0.00%
2019/07/08	0	0.00	2	17.70	17.55	-2	765	-0.26%
2019/07/03	6	17.50	7	17.50	17.40	-1	892	-0.11%
2019/07/02	6	17.50	6	17.58	17.50	0	889	0.00%
2019/07/01	3	17.60	11	17.43	17.45	-8	879	-0.91%
2019/06/28	0	0.00	6	17.30	17.15	-6	869	-0.69%
2019/06/27	2	17.00	0	0.00	17.15	2	873	0.23%
2019/06/25	11	17.04	1	17.15	17.05	10	893	1.12%
2019/06/05	0	0.00	2	16.50	16.50	-2	937	-0.21%
2019/05/29	22	16.55	1	16.60	16.40	21	939	2.24%
2019/05/27	2	15.95	0	0.00	15.85	2	925	0.22%
2019/05/24	20	16.05	0	0.00	15.95	20	929	2.15%
2019/05/23	1	15.65	0	0.00	15.90	1	931	0.11%
2019/05/17	0	0.00	3	16.40	16.05	-3	926	-0.32%
2019/05/16	2	16.25	0	0.00	16.05	2	961	0.21%
2019/05/14	2	16.15	0	0.00	16.15	2	954	0.21%
2019/05/10	1	16.80	0	0.00	16.65	1	943	0.11%
2019/05/03	0	0.00	1	18.05	17.90	-1	926	-0.11%
2019/05/02	0	0.00	2	17.98	17.95	-2	925	-0.22%
2019/04/30	0	0.00	20	17.70	17.80	-20	917	-2.18%
2019/04/29	1	17.95	0	0.00	17.65	1	916	0.11%
2019/04/26	0	0.00	2	17.95	17.95	-2	907	-0.22%
2019/04/24	5	18.39	6	18.68	18.15	-1	895	-0.11%
2019/04/18	3	18.30	3	18.15	18.05	0	814	0.00%
2019/04/11	5	18.18	0	0.00	18.20	5	763	0.65%
2019/04/10	22	18.58	25	18.68	18.20	-3	733	-0.41%
2019/04/09	6	17.75	0	0.00	17.75	6	620	0.97%
2019/03/25	0	0.00	1	17.40	17.45	-1	573	-0.17%
2019/03/22	0	0.00	1	17.75	17.60	-1	576	-0.17%
2019/03/14	1	17.25	0	0.00	17.10	1	592	0.17%
2019/02/18	1	18.05	0	0.00	18.00	1	743	0.13%
2019/02/15	1	18.45	1	18.55	17.80	0	732	0.00%
2019/02/14	2	17.90	1	17.75	17.95	1	691	0.14%
2019/01/18	0	0.00	3	17.30	17.30	-3	767	-0.39%
2019/01/17	1	17.45	0	0.00	17.45	1	776	0.13%
2019/01/14	1	18.05	1	17.80	17.80	0	792	0.00%
2019/01/10	0	0.00	1	17.85	17.80	-1	874	-0.11%
2019/01/08	1	17.80	1	17.80	17.90	0	900	0.00%
2019/01/04	1	17.35	0	0.00	17.35	1	912	0.11%
2018/12/20	1	17.55	0	0.00	17.15	1	972	0.10%
2018/12/19	1	17.65	0	0.00	17.45	1	963	0.10%
2018/12/18	0	0.00	10	17.58	17.65	-10	956	-1.05%
2018/12/17	2	18.30	0	0.00	18.15	2	948	0.21%
2018/12/14	10	18.10	1	18.20	18.30	9	954	0.94%
2018/12/13	1	18.00	0	0.00	17.80	1	930	0.11%
2018/12/12	1	17.05	0	0.00	17.10	1	902	0.11%
2018/12/07	0	0.00	4	17.30	17.30	-4	895	-0.45%
2018/12/06	1	17.55	1	17.40	17.35	0	917	0.00%
2018/12/04	0	0.00	1	17.30	17.40	-1	884	-0.11%
2018/11/29	2	16.53	4	16.89	16.60	-2	823	-0.24%
2018/11/22	1	16.65	1	16.60	16.30	0	773	0.00%
2018/11/13	2	16.20	0	0.00	16.20	2	737	0.27%
2018/11/12	2	16.58	0	0.00	16.45	2	737	0.27%
2018/11/09	1	16.65	0	0.00	16.65	1	739	0.14%
2018/10/29	1	16.05	0	0.00	16.00	1	687	0.15%
2018/10/25	0	0.00	2	16.60	16.40	-2	697	-0.29%
2018/10/23	6	17.78	4	17.55	17.35	2	700	0.29%
2018/10/18	0	0.00	9	17.86	18.20	-9	728	-1.24%
2018/10/17	9	18.08	0	0.00	18.15	9	651	1.38%
2018/10/12	0.1	16.75	0	0.00	16.55	0.1	630	0.02%
2018/09/20	0	0.00	40	20.30	20.20	-40	681	-5.87%
2018/09/13	0	0.00	1	20.35	20.15	-1	683	-0.15%
2018/09/12	1	20.50	0	0.00	20.35	1	689	0.15%
2018/09/10	0	0.00	1	19.45	19.45	-1	666	-0.15%
2018/08/29	0	0.00	1	19.95	19.85	-1	715	-0.14%
2018/08/13	0	0.00	2	20.15	20.20	-2	829	-0.24%
2018/08/09	0	0.00	3	20.95	20.90	-3	836	-0.36%
2018/08/06	0	0.00	1	21.45	21.65	-1	888	-0.11%
2018/07/31	1	21.90	0	0.00	21.95	1	917	0.11%
2018/07/27	5	22.34	0	0.00	21.75	5	938	0.53%
2018/07/25	0	0.00	1	20.75	20.70	-1	1,020	-0.10%
2018/07/18	0	0.00	2	21.20	20.95	-2	1,534	-0.13%
2018/07/16	2	21.40	0	0.00	21.25	2	1,594	0.13%
2018/07/12	3	20.85	3	21.73	21.25	0	1,591	0.00%
2018/07/11	1	20.20	1	20.60	20.50	0	1,556	0.00%
2018/07/10	1	20.05	1	19.90	19.95	0	1,544	0.00%
2018/06/12	1	22.45	0	0.00	22.45	1	1,601	0.06%
2018/06/01	0	0.00	1	22.65	22.55	-1	1,673	-0.06%
2018/05/31	1	22.15	1	21.90	22.65	0	1,676	0.00%
2018/05/28	0	0.00	5	22.05	22.20	-5	1,676	-0.30%
2018/05/24	1	23.10	3	22.83	22.85	-2	1,672	-0.12%
2018/05/23	2	22.90	2	22.75	22.75	0	1,692	0.00%
2018/05/15	1	23.25	2	23.48	23.40	-1	1,963	-0.05%
2018/05/10	21	23.30	1	23.30	23.25	20	1,984	1.01%
2018/05/07	1	24.00	1	23.85	23.85	0	1,998	0.00%
2018/05/04	1	23.80	0	0.00	23.85	1	2,038	0.05%
2018/05/03	0	0.00	1	24.45	24.15	-1	2,030	-0.05%
2018/05/02	2	24.63	0	0.00	25.15	2	2,009	0.10%
2018/04/30	0	0.00	2	23.95	23.80	-2	1,955	-0.10%
2018/04/27	1	24.10	0	0.00	24.05	1	2,050	0.05%
2018/04/26	37	25.75	35	25.70	24.80	2	2,069	0.10%
2018/04/24	0	0.00	3	23.90	23.45	-3	1,672	-0.18%
2018/04/23	2	23.50	1	23.95	23.60	1	1,652	0.06%
2018/04/18	0	0.00	1	23.20	23.00	-1	1,595	-0.06%
2018/04/12	2	23.43	1	23.30	23.25	1	1,581	0.06%
2018/04/10	0	0.00	6	24.20	23.80	-6	1,565	-0.38%
2018/04/09	6	24.38	1	24.30	24.25	5	1,552	0.32%
2018/04/03	0	0.00	2	23.70	23.85	-2	1,528	-0.13%
2018/04/02	3	23.95	0	0.00	23.85	3	1,522	0.20%
2018/03/30	0	0.00	3	23.83	23.85	-3	1,516	-0.20%
2018/03/29	1	24.65	1	24.70	24.20	0	1,501	0.00%
2018/03/26	0	0.00	1	23.70	23.65	-1	1,461	-0.07%
2018/03/22	0	0.00	1	23.30	23.15	-1	1,444	-0.07%
2018/03/20	0	0.00	1	23.45	23.60	-1	1,429	-0.07%
2018/03/09	2	23.55	5	23.95	23.45	-3	1,447	-0.21%
2018/03/08	6	25.38	0	0.00	24.95	6	1,392	0.43%
2018/03/05	2	24.68	0	0.00	24.65	2	1,345	0.15%
2018/02/22	0	0.00	5	25.70	25.10	-5	1,284	-0.39%
2018/02/21	1	25.00	0	0.00	25.00	1	1,261	0.08%
2018/02/09	6	24.81	0	0.00	25.35	6	1,192	0.50%
2018/02/07	4	23.25	0	0.00	22.90	4	999	0.40%
2018/02/06	0	0.00	2	23.40	22.95	-2	986	-0.20%
2018/01/31	1	23.50	0	0.00	23.70	1	945	0.11%
2018/01/30	0	0.00	2	24.20	23.80	-2	970	-0.21%
2018/01/29	2	23.70	1	23.50	24.75	1	961	0.10%
2018/01/26	1	23.30	0	0.00	23.25	1	914	0.11%
2018/01/25	2	23.15	0	0.00	23.00	2	903	0.22%
2018/01/23	0	0.00	1	24.50	24.25	-1	837	-0.12%
2018/01/22	2	22.90	1	22.70	23.15	1	709	0.14%
2018/01/10	0	0.00	6	21.39	21.40	-6	608	-0.99%
2018/01/05	1	21.70	0	0.00	21.65	1	608	0.16%
2018/01/04	0	0.00	2	21.85	21.80	-2	608	-0.33%