太景*-KY (4157)-合庫-自強券商分點個股進出

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
15.00
漲跌
▼0.15
漲幅
-0.99%
成交量
2,386張
產業
上櫃生技醫療類股▼0.47%
263人加入追蹤

立即追蹤
本地時間:14:30

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

太景*-KY (4157)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/05/02	1	15.35	0	0.00	15.15	1	2,447	0.04%
2024/04/29	2	15.35	0	0.00	15.65	2	2,407	0.08%
2024/04/26	61	15.43	0	0.00	15.40	61	2,370	2.57%
2024/04/25	30	15.45	0	0.00	15.50	30	2,345	1.28%
2024/04/24	30	15.40	0	0.00	15.45	30	2,326	1.29%
2024/04/23	276	15.64	0	0.00	15.50	276	2,295	12.02%	大買/鉅額交易
2024/04/22	120	15.64	28	16.12	15.60	92	2,247	4.09%	大買/
2024/04/19	21.2	16.97	4	16.90	16.45	17.2	2,041	0.84%
2024/04/18	0	0.00	193	15.69	15.75	-193	1,621	-11.91%	大賣/鉅額交易
2024/04/16	123	14.42	0	0.00	14.25	123	1,449	8.49%	大買/鉅額交易
2024/04/15	30	14.70	0	0.00	14.65	30	1,418	2.11%
2024/04/10	0	0.00	20	15.25	15.10	-20	1,428	-1.40%
2024/04/08	0	0.00	2	15.20	15.30	-2	1,431	-0.14%
2024/04/03	1	15.10	1	15.30	15.05	0	1,436	0.00%
2024/04/02	0	0.00	8	15.65	15.65	-8	1,415	-0.57%
2024/04/01	1	15.65	60	15.70	15.70	-59	1,403	-4.20%
2024/03/29	0	0.00	30	15.55	15.45	-30	1,365	-2.20%
2024/03/28	0.1	15.55	32	15.64	15.45	-31.9	1,349	-2.36%
2024/03/27	20	15.80	0	0.00	15.45	20	1,324	1.51%
2024/03/26	0.1	15.35	31	15.50	15.35	-30.9	1,298	-2.38%
2024/03/25	0	0.00	80	15.50	15.40	-80	1,273	-6.28%
2024/03/15	5	14.65	0	0.00	14.65	5	1,246	0.40%
2024/03/12	182	14.95	2	14.90	14.90	180	1,267	14.20%	大買/鉅額交易
2024/03/11	100	14.53	0	0.00	14.55	100	1,246	8.02%
2024/03/08	1	14.95	6	14.80	14.55	-5	1,335	-0.37%
2024/03/07	8	14.48	0	0.00	14.75	8	1,492	0.54%
2024/03/01	0	0.00	1	15.15	15.20	-1	1,762	-0.06%
2024/02/27	0	0.00	9	15.05	15.00	-9	1,892	-0.48%
2024/02/19	0	0.00	1	15.50	15.50	-1	1,835	-0.05%
2024/02/15	1	15.15	0	0.00	15.10	1	1,783	0.06%
2024/02/05	1	14.85	0	0.00	14.95	1	1,792	0.06%
2024/02/01	0	0.00	1	14.95	15.05	-1	1,822	-0.05%
2024/01/31	3	14.93	1	14.95	14.85	2	1,845	0.11%
2024/01/30	6	14.98	0	0.00	14.90	6	1,890	0.32%
2024/01/26	0	0.00	0.3	15.05	15.05	-0.3	2,027	-0.01%
2024/01/22	0	0.00	5	14.85	14.80	-5	2,027	-0.25%
2024/01/16	0	0.00	1	15.25	15.10	-1	2,065	-0.05%
2024/01/02	0	0.00	1	15.05	15.05	-1	1,994	-0.05%
2023/12/29	1	15.35	0	0.00	15.20	1	1,986	0.05%
2023/12/28	0	0.00	2	15.10	15.10	-2	1,979	-0.10%
2023/12/26	0	0.00	3	15.15	15.20	-3	1,968	-0.15%
2023/12/22	1	15.50	0	0.00	15.35	1	1,964	0.05%
2023/12/20	0	0.00	2	15.45	15.50	-2	1,964	-0.10%
2023/12/19	2	15.55	0	0.00	15.45	2	1,947	0.10%
2023/12/18	2	15.45	2	15.25	15.30	0	1,924	0.00%
2023/12/14	0	0.00	5	15.25	15.25	-5	1,910	-0.26%
2023/12/07	3	16.25	2	15.75	15.65	1	1,873	0.05%
2023/12/06	0	0.00	3	16.20	16.10	-3	1,831	-0.16%
2023/12/05	1	16.20	0	0.00	16.00	1	1,803	0.06%
2023/12/04	4	16.79	4	16.80	16.85	0	1,707	0.00%
2023/12/01	1	16.35	3	16.15	16.05	-2	1,527	-0.13%
2023/11/30	1	15.85	1	15.80	15.90	0	1,415	0.00%
2023/11/29	3	15.90	4	15.90	15.90	-1	1,399	-0.07%
2023/11/28	2.3	15.62	1	15.60	15.75	1.3	1,341	0.10%
2023/11/27	20	15.61	13	15.73	16.20	7	1,187	0.59%
2023/11/24	4	15.23	5	15.05	15.00	-1	1,050	-0.10%
2023/11/23	2	15.10	0	0.00	15.05	2	1,075	0.19%
2023/11/21	2	14.80	0	0.00	14.85	2	1,067	0.19%
2023/11/20	0	0.00	4	14.90	14.80	-4	1,085	-0.37%
2023/11/17	3	14.80	0	0.00	14.85	3	1,083	0.28%
2023/11/14	0	0.00	7	14.70	14.70	-7	1,083	-0.65%
2023/11/08	0	0.00	2	15.70	15.55	-2	1,065	-0.19%
2023/11/06	9	15.91	0	0.00	15.75	9	1,025	0.88%
2023/11/03	0	0.00	2	14.90	14.85	-2	891	-0.22%
2023/11/01	3	15.02	5	14.90	14.90	-2	906	-0.22%
2023/10/24	0	0.00	5	14.95	14.90	-5	933	-0.54%
2023/10/23	0	0.00	9	14.26	14.20	-9	925	-0.97%
2023/10/20	2	13.95	0	0.00	14.05	2	951	0.21%
2023/10/19	1	14.30	0	0.00	14.20	1	966	0.10%
2023/10/18	0	0.00	8	14.35	14.15	-8	984	-0.81%
2023/10/17	2	14.35	0	0.00	14.35	2	994	0.20%
2023/10/16	8	14.73	0	0.00	14.60	8	1,024	0.78%
2023/10/12	2	14.80	2	14.75	14.70	0	1,106	0.00%
2023/10/11	0	0.00	4	14.58	14.50	-4	1,134	-0.35%
2023/10/04	0	0.00	2	14.35	14.50	-2	1,268	-0.16%
2023/09/26	5	14.60	0	0.00	14.45	5	1,599	0.31%
2023/09/21	5	14.90	2	14.75	14.70	3	2,340	0.13%
2023/09/20	0	0.00	96	14.82	14.80	-96	2,527	-3.80%
2023/09/19	1	14.95	120	14.92	14.90	-119	2,583	-4.61%	大賣/鉅額交易
2023/09/18	4	15.15	303	15.00	14.95	-299	2,592	-11.53%	大賣/鉅額交易
2023/09/14	3	15.15	0	0.00	15.10	3	2,584	0.12%
2023/09/11	0	0.00	21	15.05	14.90	-21	2,647	-0.79%
2023/09/08	0	0.00	8	15.06	15.00	-8	2,669	-0.30%
2023/09/06	0	0.00	3	15.25	15.25	-3	2,908	-0.10%
2023/09/01	255	15.42	0	0.00	15.40	255	3,012	8.47%	大買/鉅額交易
2023/08/30	0	0.00	3	15.45	15.55	-3	2,998	-0.10%
2023/08/29	271	15.38	1	15.60	15.40	270	2,997	9.01%	大買/鉅額交易
2023/08/28	0	0.00	17	14.86	14.85	-17	2,974	-0.57%
2023/08/25	0	0.00	1	14.95	14.85	-1	3,004	-0.03%
2023/08/23	1	15.15	1	15.15	15.15	0	2,992	0.00%
2023/08/22	0	15.20	19	15.13	15.10	-19	2,997	-0.63%
2023/08/18	0	0.00	3	15.05	15.00	-3	2,993	-0.10%
2023/08/16	2	14.85	0	0.00	15.00	2	2,994	0.07%
2023/08/15	5	15.05	1	15.00	15.10	4	2,989	0.13%
2023/08/10	0	0.00	1	15.10	15.00	-1	2,960	-0.03%
2023/08/08	0	0.00	6	15.50	15.45	-6	2,949	-0.20%
2023/08/04	0	0.00	1	15.25	15.50	-1	2,945	-0.03%
2023/07/28	6	15.65	1	15.45	15.60	5	2,959	0.17%
2023/07/25	1	15.65	1	15.60	15.65	0	2,929	0.00%
2023/07/20	5	16.10	1.2	16.06	16.00	3.8	2,888	0.13%
2023/07/19	0	0.00	7	16.17	16.10	-7	2,892	-0.24%
2023/07/18	5	15.88	0	0.00	15.75	5	2,876	0.17%
2023/07/14	4	16.00	0	0.00	16.00	4	2,873	0.14%
2023/07/13	0	0.00	2	16.00	15.70	-2	2,854	-0.07%
2023/07/12	2	16.10	0	0.00	16.05	2	2,821	0.07%
2023/07/10	0	0.00	8	16.71	16.70	-8	2,748	-0.29%
2023/07/07	5	16.96	0	0.00	16.65	5	2,735	0.18%
2023/07/06	8	17.11	4	17.25	16.90	4	2,689	0.15%
2023/07/05	7	17.16	4	17.25	17.00	3	2,640	0.11%
2023/07/04	13	17.34	9	17.48	17.05	4	2,588	0.15%
2023/07/03	41	17.96	12	18.00	18.00	29	2,442	1.19%
2023/06/30	21	18.10	5	18.08	17.85	16	2,337	0.68%
2023/06/29	16	18.26	92.2	18.04	18.10	-76.2	2,097	-3.63%
2023/06/28	15	16.21	2	16.43	17.20	13	1,702	0.76%
2023/06/27	5	15.99	32	16.00	16.05	-27	1,523	-1.77%
2023/06/26	1	15.80	0	0.00	15.60	1	1,503	0.07%
2023/06/20	0	0.00	8	15.70	15.75	-8	1,532	-0.52%
2023/06/19	0	0.00	10	15.80	15.70	-10	1,591	-0.63%
2023/06/15	1	15.50	10	15.45	15.65	-9	1,696	-0.53%
2023/06/14	2	15.75	0	0.00	15.60	2	1,685	0.12%
2023/06/13	6	15.78	9	15.67	15.90	-3	1,684	-0.18%
2023/06/12	6	16.25	105	16.30	16.00	-99	1,633	-6.06%	大賣/
2023/06/09	21	15.61	62	15.50	15.35	-41	1,457	-2.81%
2023/06/08	0	0.00	8	14.77	14.90	-8	1,363	-0.59%
2023/06/07	11	14.90	0	0.00	14.75	11	1,381	0.80%
2023/05/26	2	14.90	0	0.00	14.85	2	1,405	0.14%
2023/05/25	0	0.00	1	15.05	15.00	-1	1,407	-0.07%
2023/05/24	0	0.00	3	15.18	15.15	-3	1,408	-0.21%
2023/05/23	5	15.38	5	15.25	15.25	0	1,413	0.00%
2023/05/19	0	0.00	62	14.95	14.90	-62	1,416	-4.38%
2023/05/16	0	0.00	10	15.08	15.00	-10	1,420	-0.70%
2023/05/15	0	0.00	5	15.24	15.05	-5	1,438	-0.35%
2023/05/12	20	14.98	0	0.00	15.05	20	1,449	1.38%
2023/05/11	0	0.00	5	15.10	14.90	-5	1,487	-0.34%
2023/05/09	0	0.00	3	15.30	15.35	-3	1,489	-0.20%
2023/05/08	2	15.90	0	0.00	15.40	2	1,495	0.13%
2023/05/05	0	0.00	2	15.80	15.75	-2	1,511	-0.13%
2023/05/03	2	15.75	3	15.60	15.60	-1	1,510	-0.07%
2023/05/02	1	15.70	30	15.60	15.65	-29	1,517	-1.91%
2023/04/28	1	15.40	0	0.00	15.40	1	1,506	0.07%
2023/04/27	0	0.00	2	14.98	15.00	-2	1,500	-0.13%
2023/04/25	1	15.45	0	0.00	15.10	1	1,497	0.07%
2023/04/24	2	15.33	3	15.07	15.35	-1	1,494	-0.07%
2023/04/21	4	15.25	5	15.05	15.00	-1	1,484	-0.07%
2023/04/20	15	15.75	10	15.60	15.35	5	1,474	0.34%
2023/04/19	0	0.00	22	15.94	15.85	-22	1,447	-1.52%
2023/04/18	0	0.00	30	15.60	15.50	-30	1,418	-2.11%
2023/04/17	0	0.00	1	15.40	15.50	-1	1,419	-0.07%
2023/04/14	0	0.00	3	15.45	15.30	-3	1,428	-0.21%
2023/04/13	3	15.50	52	15.45	15.40	-49	1,439	-3.40%
2023/04/12	1	15.40	0	0.00	15.35	1	1,437	0.07%
2023/04/10	1	15.40	6	15.35	15.20	-5	1,464	-0.34%
2023/04/07	2	15.25	2	15.25	15.25	0	1,495	0.00%
2023/04/06	2	15.10	3	15.00	15.00	-1	1,552	-0.06%
2023/03/31	7	15.09	5	15.00	15.00	2	1,587	0.13%
2023/03/30	0	0.00	3	15.10	15.00	-3	1,628	-0.18%
2023/03/29	7	15.36	8	15.15	15.05	-1	1,653	-0.06%
2023/03/28	1	15.35	9	15.42	15.20	-8	1,711	-0.47%
2023/03/27	11	15.79	16	15.66	15.50	-5	1,849	-0.27%
2023/03/24	14	15.55	20	15.60	15.65	-6	1,998	-0.30%
2023/03/23	47	15.46	60	15.80	15.45	-13	2,144	-0.61%
2023/03/22	158	15.35	4	15.25	15.45	154	2,504	6.15%	大買/鉅額交易
2023/03/21	4	16.00	296	15.98	15.90	-292	2,738	-10.66%	大賣/鉅額交易
2023/03/16	2	14.13	3	13.95	14.00	-1	2,729	-0.04%
2023/03/15	1	14.45	0	0.00	14.40	1	2,719	0.04%
2023/03/14	1	14.55	0	0.00	14.55	1	2,726	0.04%
2023/03/13	3	14.62	8	14.45	14.60	-5	2,737	-0.18%
2023/03/10	4	15.00	0	0.00	14.90	4	2,732	0.15%
2023/03/09	2	15.35	6	15.37	15.25	-4	2,726	-0.15%
2023/03/08	7	15.51	0	0.00	15.45	7	2,748	0.25%
2023/03/07	3	15.75	199	15.59	15.55	-196	2,753	-7.12%	大賣/鉅額交易
2023/03/06	7	15.79	20	15.80	15.65	-13	2,745	-0.47%
2023/03/03	0	0.00	15	15.69	15.60	-15	2,741	-0.55%
2023/03/02	15	15.52	32	15.55	15.65	-17	2,752	-0.62%
2023/03/01	12	15.34	46	15.40	15.25	-34	2,755	-1.23%
2023/02/24	0	0.00	6	15.78	15.50	-6	2,753	-0.22%
2023/02/23	6	15.79	0	0.00	15.75	6	2,759	0.22%
2023/02/22	0	0.00	5	15.64	15.60	-5	2,772	-0.18%
2023/02/21	2	15.95	20	15.90	15.75	-18	2,786	-0.65%
2023/02/20	0	0.00	21	15.85	15.85	-21	2,818	-0.75%
2023/02/16	0	0.00	5	15.65	15.75	-5	2,825	-0.18%
2023/02/15	1	15.85	5	15.60	15.60	-4	2,833	-0.14%
2023/02/14	6	15.83	4	15.73	15.75	2	2,833	0.07%
2023/02/13	3	15.92	227	15.75	15.80	-224	2,832	-7.91%	大賣/鉅額交易
2023/02/10	5	15.82	0	0.00	15.60	5	2,823	0.18%
2023/02/09	2	16.15	20	16.25	15.90	-18	2,812	-0.64%
2023/02/08	5	16.06	3	15.85	15.90	2	2,780	0.07%
2023/02/07	0	0.00	11	16.02	16.00	-11	2,777	-0.40%
2023/02/06	133	16.13	20	16.10	16.00	113	2,787	4.05%	大買/鉅額交易
2023/02/03	2	15.75	2	16.10	15.95	0	2,781	0.00%
2023/02/02	9	15.64	44	15.79	15.90	-35	2,759	-1.27%
2023/02/01	0	0.00	41	15.40	15.50	-41	2,750	-1.49%
2023/01/31	26	15.35	263	15.26	15.40	-237	2,758	-8.59%	大賣/鉅額交易
2023/01/17	0	0.00	2	15.08	15.00	-2	2,773	-0.07%
2023/01/16	1	15.25	15	15.05	15.15	-14	2,778	-0.50%
2023/01/13	0	0.00	7	15.10	15.10	-7	2,783	-0.25%
2023/01/12	5	15.08	0	0.00	14.95	5	2,792	0.18%
2023/01/11	16	15.35	0	0.00	15.25	16	2,785	0.57%
2023/01/10	4.2	15.55	2	15.40	15.35	2.2	2,788	0.08%
2023/01/09	0	0.00	35	15.34	15.45	-35	2,815	-1.24%
2023/01/06	2	15.30	0	0.00	15.25	2	2,834	0.07%
2023/01/05	25	15.54	0	0.00	15.40	25	2,849	0.88%
2023/01/04	1	15.50	20	15.70	15.50	-19	2,854	-0.67%
2023/01/03	29	15.94	0	0.00	15.65	29	2,874	1.01%
2022/12/30	2	16.25	40	16.01	16.05	-38	2,875	-1.32%
2022/12/29	5	16.10	0	0.00	16.10	5	2,882	0.17%
2022/12/28	19	16.15	5	16.44	15.95	14	2,896	0.48%
2022/12/27	5	16.65	0	0.00	16.40	5	2,923	0.17%
2022/12/26	0	0.00	119	16.78	16.60	-119	2,912	-4.09%	大賣/鉅額交易
2022/12/23	20	16.54	2	16.40	16.15	18	2,886	0.62%
2022/12/22	0	0.00	2	16.35	16.40	-2	2,891	-0.07%
2022/12/21	39	16.17	3	15.80	15.70	36	2,936	1.23%
2022/12/20	133	16.53	2	16.55	16.10	131	2,945	4.45%	大買/鉅額交易
2022/12/19	96	17.27	28	17.46	17.15	68	2,951	2.30%
2022/12/16	22	16.98	90	17.06	17.05	-68	2,896	-2.35%
2022/12/15	216.2	16.96	52	17.45	16.60	164.2	2,763	5.94%	大買/鉅額交易
2022/12/14	512	17.36	26	17.31	17.25	486	2,631	18.47%	大買/鉅額交易
2022/12/13	4	17.83	344	17.89	17.95	-340	2,248	-15.12%	大賣/鉅額交易
2022/12/12	123	16.37	90	16.47	16.35	33	1,981	1.67%	大買/
2022/12/09	0	0.00	5	15.44	15.45	-5	1,904	-0.26%
2022/12/08	3	15.50	0	0.00	15.30	3	1,938	0.15%
2022/12/06	2	16.05	43	15.60	15.40	-41	2,051	-2.00%
2022/12/05	0	0.00	29	15.91	15.95	-29	2,099	-1.38%
2022/12/02	9	15.90	2	15.80	15.65	7	2,138	0.33%
2022/12/01	0	0.00	11	15.82	15.80	-11	2,210	-0.50%
2022/11/30	10	15.60	8	15.43	15.95	2	2,444	0.08%
2022/11/29	7	15.21	36	15.17	15.25	-29	2,872	-1.01%
2022/11/28	0	0.00	26	15.13	15.10	-26	2,937	-0.88%
2022/11/25	4	15.23	20	15.23	15.00	-16	3,016	-0.53%
2022/11/24	22	15.49	0	0.00	15.45	22	3,249	0.68%
2022/11/23	4	15.15	5	15.25	15.35	-1	3,329	-0.03%
2022/11/22	5	15.05	0	0.00	15.05	5	3,656	0.14%
2022/11/21	0	0.00	6	15.47	15.45	-6	3,726	-0.16%
2022/11/18	30	15.20	0	0.00	15.30	30	3,809	0.79%
2022/11/17	3	15.22	0	0.00	15.30	3	4,014	0.07%
2022/11/16	19	15.22	0	0.00	15.15	19	4,163	0.46%
2022/11/07	35	14.81	0	0.00	14.80	35	4,763	0.73%
2022/11/04	0	0.00	9	14.95	14.85	-9	4,795	-0.19%
2022/11/03	0	0.00	61	14.80	14.70	-61	4,827	-1.26%
2022/11/02	0	0.00	120	14.78	14.85	-120	4,865	-2.47%	大賣/鉅額交易
2022/11/01	0	0.00	2	14.43	14.50	-2	4,898	-0.04%
2022/10/31	1	14.10	3	14.20	14.20	-2	4,937	-0.04%
2022/10/28	0	0.00	5	14.24	13.90	-5	5,020	-0.10%
2022/10/27	7	13.91	3	13.75	14.25	4	5,120	0.08%
2022/10/25	1.1	13.90	9	14.14	13.65	-7.9	5,283	-0.15%
2022/10/24	14	14.34	1	14.30	14.25	13	5,349	0.24%
2022/10/20	0	0.00	9	14.29	14.55	-9	5,976	-0.15%
2022/10/19	1	14.85	0	0.00	14.55	1	6,698	0.01%
2022/10/18	5	14.70	1	14.75	14.70	4	7,136	0.06%
2022/10/17	8	14.08	5	14.50	14.65	3	7,276	0.04%
2022/10/14	150	14.50	0	0.00	14.60	150	7,322	2.05%	大買/鉅額交易
2022/10/13	1	14.05	0	0.00	14.05	1	7,354	0.01%
2022/10/12	3	14.78	13	14.68	14.95	-10	7,391	-0.14%
2022/10/11	7	14.74	6	14.85	14.70	1	7,383	0.01%
2022/10/07	0	0.00	11	15.23	15.30	-11	7,358	-0.15%
2022/10/05	60	15.38	0	0.00	15.10	60	7,379	0.81%
2022/10/04	0	0.00	3	15.25	15.40	-3	7,409	-0.04%
2022/10/03	1	14.85	0	0.00	14.80	1	7,409	0.01%
2022/09/30	2.1	14.64	0	0.00	15.25	2.1	7,456	0.03%
2022/09/28	10	14.94	0	0.00	14.45	10	7,527	0.13%
2022/09/27	1	15.55	0	0.00	15.55	1	7,458	0.01%
2022/09/26	132	15.71	0	0.00	15.50	132	7,436	1.78%	大買/鉅額交易
2022/09/23	1	17.45	12	17.10	16.90	-11	7,417	-0.15%
2022/09/22	2	16.95	0	0.00	17.20	2	7,397	0.03%
2022/09/21	94	16.78	0	0.00	16.75	94	7,447	1.26%
2022/09/20	62	16.97	0	0.00	16.95	62	7,486	0.83%
2022/09/19	25	16.95	0	0.00	16.80	25	7,620	0.33%
2022/09/16	2	17.15	0	0.00	17.10	2	7,662	0.03%
2022/09/15	0	0.00	3	17.85	17.50	-3	7,696	-0.04%
2022/09/14	1	17.95	0	0.00	17.80	1	7,755	0.01%
2022/09/12	0	0.00	1	18.35	18.50	-1	7,893	-0.01%
2022/09/07	0	0.00	40	17.91	17.85	-40	7,934	-0.50%
2022/09/06	0	0.00	128	18.77	18.45	-128	7,859	-1.63%	大賣/鉅額交易
2022/09/05	38	19.18	95	19.45	19.50	-57	7,643	-0.75%
2022/09/02	150	18.49	0	0.00	18.40	150	7,185	2.09%	大買/鉅額交易
2022/09/01	3	18.53	0	0.00	18.20	3	7,140	0.04%
2022/08/31	0	0.00	24	19.16	18.90	-24	7,109	-0.34%
2022/08/29	11	19.00	150	19.27	18.45	-139	6,770	-2.05%	大賣/鉅額交易
2022/08/25	2	18.55	120	18.35	18.45	-118	6,337	-1.86%	大賣/鉅額交易
2022/08/24	2	18.70	213	18.49	18.40	-211	6,248	-3.38%	大賣/鉅額交易
2022/08/22	2	18.28	120	18.40	18.65	-118	5,863	-2.01%	大賣/鉅額交易
2022/08/19	2	17.75	11	17.80	17.65	-9	5,565	-0.16%
2022/08/18	0	0.00	20	18.05	17.45	-20	5,518	-0.36%
2022/08/17	8	17.79	20	17.90	17.70	-12	5,437	-0.22%
2022/08/16	0	0.00	74	17.47	17.60	-74	5,328	-1.39%
2022/08/15	0	0.00	71	17.07	17.25	-71	5,265	-1.35%
2022/08/12	1	16.45	3	16.55	16.55	-2	5,215	-0.04%
2022/08/11	33	16.42	0	0.00	16.40	33	5,209	0.63%
2022/08/10	1	16.50	0	0.00	16.45	1	5,178	0.02%
2022/08/09	1	16.60	0	0.00	16.70	1	5,140	0.02%
2022/08/08	9	16.65	5	16.85	16.65	4	5,110	0.08%
2022/08/04	3	16.92	1	16.75	16.85	2	5,060	0.04%
2022/08/02	30	17.95	8	18.05	17.95	22	4,902	0.45%
2022/08/01	0	0.00	65	19.21	19.00	-65	4,813	-1.35%
2022/07/29	0	0.00	2	19.35	19.25	-2	4,773	-0.04%
2022/07/28	4	19.25	79	19.42	19.05	-75	4,689	-1.60%
2022/07/27	14	19.93	102	19.94	19.40	-88	4,539	-1.94%	大賣/
2022/07/26	59	19.95	453	20.65	20.90	-394	4,071	-9.68%	大賣/鉅額交易
2022/07/25	14	19.68	24	19.86	19.15	-10	3,350	-0.30%
2022/07/22	17	18.64	123	18.49	18.85	-106	2,927	-3.62%	大賣/鉅額交易
2022/07/21	5	17.73	86	17.90	18.00	-81	2,821	-2.87%
2022/07/20	0	0.00	61	17.60	17.60	-61	2,801	-2.18%
2022/07/19	0	0.00	91	17.07	17.25	-91	2,892	-3.15%
2022/07/13	2	17.50	30	17.45	17.10	-28	3,393	-0.83%
2022/07/12	3	17.27	45	17.42	17.30	-42	3,427	-1.23%
2022/07/11	4	17.28	63	17.20	17.25	-59	3,383	-1.74%
2022/07/08	69	17.02	16	16.91	17.10	53	3,356	1.58%
2022/07/07	10	16.29	30	16.75	16.75	-20	3,292	-0.61%
2022/07/06	0	0.00	90	16.65	16.35	-90	3,257	-2.76%
2022/07/01	2	15.95	0	0.00	15.75	2	3,173	0.06%
2022/06/30	0	0.00	7	17.20	17.00	-7	3,141	-0.22%
2022/06/29	13	17.71	101	17.83	17.80	-88	3,095	-2.84%	大賣/
2022/06/28	0	0.00	41	17.96	17.25	-41	3,022	-1.36%
2022/06/27	15	18.30	64	18.01	17.95	-49	2,980	-1.64%
2022/06/24	0	0.00	110	17.65	17.80	-110	2,888	-3.81%	大賣/鉅額交易
2022/06/23	0	0.00	20	17.20	17.20	-20	2,969	-0.67%
2022/06/22	9	17.13	150	17.26	17.65	-141	2,907	-4.85%	大賣/鉅額交易
2022/06/20	17	17.63	127	17.91	16.60	-110	2,826	-3.89%	大賣/鉅額交易
2022/06/17	5	16.70	105	17.04	16.95	-100	2,632	-3.80%	大賣/
2022/06/16	10	17.08	121	16.57	16.60	-111	2,657	-4.18%	大賣/鉅額交易
2022/06/15	0	0.00	3	16.00	15.95	-3	2,674	-0.11%
2022/06/14	2	15.75	6	15.87	15.95	-4	2,736	-0.15%
2022/06/13	2	16.70	3	16.75	16.70	-1	2,732	-0.04%
2022/06/10	0	0.00	90	16.96	16.95	-90	2,808	-3.20%
2022/06/09	7	16.79	91	16.85	16.80	-84	2,786	-3.01%
2022/06/08	0	0.00	97	16.02	15.90	-97	2,759	-3.52%
2022/06/07	8	15.93	2	15.80	15.85	6	2,772	0.22%
2022/06/06	2	15.80	3	15.75	15.90	-1	2,790	-0.04%
2022/06/01	5	16.41	1	16.25	16.10	4	2,833	0.14%
2022/05/31	0	0.00	4	15.79	16.00	-4	2,842	-0.14%
2022/05/30	5	15.85	5	15.70	15.90	0	2,855	0.00%
2022/05/27	5	15.62	1	15.65	15.55	4	2,882	0.14%
2022/05/24	0	0.00	3	15.70	15.45	-3	3,055	-0.10%
2022/05/23	3	15.75	14	15.84	15.65	-11	3,087	-0.36%
2022/05/20	0	0.00	15	15.80	15.70	-15	3,308	-0.45%
2022/05/18	2	15.60	4	15.75	15.70	-2	3,443	-0.06%
2022/05/17	1	15.25	0	0.00	15.30	1	3,454	0.03%
2022/05/16	22	15.64	0	0.00	15.45	22	3,460	0.64%
2022/05/13	5	14.94	0	0.00	14.95	5	3,484	0.14%
2022/05/12	91.1	14.90	0	0.00	14.70	91.1	3,486	2.61%
2022/05/09	2	15.88	0	0.00	15.70	2	3,462	0.06%
2022/05/06	49	16.60	0	0.00	16.60	49	3,501	1.40%
2022/05/05	1	17.30	0	0.00	17.10	1	3,498	0.03%
2022/05/04	150	17.12	0	0.00	17.10	150	3,498	4.29%	大買/鉅額交易
2022/05/03	0	0.00	86	17.45	17.45	-86	3,511	-2.45%
2022/04/28	0	0.00	2	17.65	17.15	-2	3,505	-0.06%
2022/04/26	330	17.80	0	0.00	17.65	330	3,441	9.59%	大買/鉅額交易
2022/04/25	153	18.32	181	19.02	18.05	-28	3,386	-0.83%	大買/大賣/
2022/04/22	290	18.91	12	18.86	18.85	278	3,238	8.58%	大買/鉅額交易
2022/04/21	18	19.10	99	18.87	19.40	-81	3,139	-2.58%
2022/04/20	10	18.17	151	18.31	18.40	-141	2,888	-4.88%	大賣/鉅額交易
2022/04/19	0	0.00	140	17.49	17.85	-140	2,750	-5.09%	大賣/鉅額交易
2022/04/18	8	17.09	141	17.32	17.05	-133	2,658	-5.00%	大賣/鉅額交易
2022/04/15	0	0.00	53	16.75	16.50	-53	2,592	-2.04%
2022/04/14	0	0.00	30	16.60	16.60	-30	2,580	-1.16%
2022/04/07	0	0.00	10	17.08	16.70	-10	2,514	-0.40%
2022/04/01	320	16.88	10	16.95	16.75	310	2,473	12.53%	大買/鉅額交易
2022/03/31	120	16.94	10	17.25	17.00	110	2,446	4.50%	大買/鉅額交易
2022/03/30	0	0.00	63	17.46	17.25	-63	2,420	-2.60%
2022/03/29	60	17.05	3	17.55	17.50	57	2,394	2.38%
2022/03/28	161	17.21	163	18.41	17.00	-2	2,339	-0.09%	大買/大賣/
2022/03/25	47	17.76	0	0.00	17.75	47	2,186	2.15%
2022/03/24	4	18.06	4	18.30	17.95	0	2,176	0.00%
2022/03/22	40	18.33	0	0.00	18.45	40	2,163	1.85%
2022/03/21	2	19.05	0	0.00	18.40	2	2,143	0.09%
2022/03/18	36	17.76	0	0.00	18.30	36	2,101	1.71%
2022/03/17	286	17.13	6	17.35	17.25	280	2,009	13.93%	大買/鉅額交易
2022/03/15	245	16.59	180	16.98	16.40	65	1,920	3.38%	大買/大賣/
2022/03/11	120	15.93	2	16.15	15.90	118	1,839	6.41%	大買/鉅額交易
2022/03/10	3	16.42	57	16.36	16.30	-54	1,831	-2.95%
2022/03/09	75	15.98	0	0.00	16.00	75	1,844	4.07%
2022/03/08	0	0.00	2	16.20	16.00	-2	1,831	-0.11%
2022/03/07	1	16.55	0	0.00	16.20	1	1,811	0.06%
2022/03/04	32	16.92	0	0.00	16.95	32	1,819	1.76%
2022/03/03	11	17.39	0	0.00	17.05	11	1,829	0.60%
2022/03/02	60	16.93	0	0.00	17.15	60	1,833	3.27%
2022/03/01	533	17.31	50	17.31	17.00	483	1,838	26.27%	大買/鉅額交易
2022/02/25	7	16.19	83	16.94	16.95	-76	1,813	-4.19%
2022/02/24	120	16.31	9	16.23	15.85	111	1,764	6.29%	大買/鉅額交易
2022/02/23	251	16.85	11	16.79	16.80	240	1,734	13.84%	大買/鉅額交易
2022/02/22	596	17.12	17	17.31	16.95	579	1,702	34.00%	大買/鉅額交易
2022/02/21	314	16.80	1	15.90	17.10	313	1,488	21.03%	大買/鉅額交易
2022/02/18	91	15.54	0	0.00	15.55	91	1,352	6.73%
2022/02/17	125	15.63	4	15.85	15.65	121	1,344	9.00%	大買/鉅額交易
2022/02/16	3	15.52	13	15.43	15.50	-10	1,343	-0.74%
2022/02/15	148	15.65	6	15.85	15.45	142	1,345	10.55%	大買/鉅額交易
2022/02/14	120	14.95	1	14.85	14.95	119	1,313	9.06%	大買/鉅額交易
2022/02/11	131	15.32	0	0.00	15.25	131	1,320	9.92%	大買/鉅額交易
2022/02/10	138	15.03	30	14.99	15.00	108	1,300	8.30%	大買/鉅額交易
2022/02/08	28	15.27	0	0.00	15.00	28	1,275	2.19%
2022/02/07	6	13.90	7	13.83	14.55	-1	1,201	-0.08%
2022/01/26	3	13.25	0	0.00	13.25	3	1,183	0.25%
2022/01/25	3	13.68	0	0.00	13.20	3	1,179	0.25%
2022/01/24	0	0.00	5	13.70	13.80	-5	1,149	-0.43%
2022/01/21	0	0.00	5	14.25	14.10	-5	1,140	-0.44%
2022/01/18	1	14.80	0	0.00	14.50	1	1,136	0.09%
2022/01/14	1	14.60	5	14.40	14.40	-4	1,136	-0.35%
2022/01/13	8	14.82	0	0.00	14.75	8	1,137	0.70%
2022/01/12	0	0.00	5	14.95	14.85	-5	1,132	-0.44%
2022/01/11	0	0.00	5	15.20	15.00	-5	1,127	-0.44%
2022/01/10	5	15.77	20	15.68	15.50	-15	1,114	-1.35%
2022/01/06	13	15.47	5	15.50	15.65	8	1,104	0.72%
2022/01/05	2	15.55	1	15.45	15.30	1	1,097	0.09%
2022/01/04	0	0.00	5	15.60	15.50	-5	1,100	-0.45%
2022/01/03	0	0.00	5	15.40	15.70	-5	1,111	-0.45%
2021/12/29	0	0.00	1	15.20	15.20	-1	1,107	-0.09%
2021/12/28	1.1	15.30	0	0.00	15.15	1.1	1,124	0.10%
2021/12/27	4	15.48	0	0.00	15.40	4	1,129	0.35%
2021/12/21	5	15.86	0	0.00	15.80	5	1,130	0.44%
2021/12/20	20	15.97	5	15.90	15.90	15	1,131	1.33%
2021/12/17	0	0.00	10	16.26	15.80	-10	1,134	-0.88%
2021/12/16	6	16.00	0	0.00	16.50	6	1,109	0.54%
2021/12/14	14	15.90	10	15.89	15.65	4	1,087	0.37%
2021/12/13	8	15.65	12	15.59	15.60	-4	1,027	-0.39%
2021/12/10	2	15.65	10	15.50	15.45	-8	1,025	-0.78%
2021/12/09	15	15.63	5	15.44	15.60	10	1,028	0.97%
2021/12/08	0	0.00	10	15.23	15.30	-10	1,022	-0.98%
2021/12/07	1	15.35	8	15.38	15.30	-7	1,021	-0.69%
2021/12/06	3.1	15.63	5	15.45	15.50	-1.9	1,026	-0.19%
2021/12/03	10	15.40	5	15.11	15.35	5	1,044	0.48%
2021/12/02	0	0.00	15	14.88	14.80	-15	1,018	-1.47%
2021/12/01	3	14.85	0	0.00	15.00	3	1,023	0.29%
2021/11/30	18	15.08	0	0.00	14.75	18	1,021	1.76%
2021/11/29	0	0.00	1	14.90	15.00	-1	995	-0.10%
2021/11/26	1	14.65	2	14.65	14.70	-1	976	-0.10%
2021/11/25	1	14.75	0	0.00	14.45	1	957	0.10%
2021/11/24	5	14.37	40	14.33	14.25	-35	928	-3.77%
2021/11/23	6	14.75	20	14.60	14.60	-14	892	-1.57%
2021/11/22	3	14.93	0	0.00	14.80	3	883	0.34%
2021/11/18	0	0.00	10	14.95	15.00	-10	879	-1.14%
2021/11/17	2	15.13	10	15.11	15.05	-8	875	-0.91%
2021/11/12	2	15.25	16	15.00	15.00	-14	934	-1.50%
2021/11/11	2	15.20	0	0.00	15.15	2	930	0.22%
2021/11/10	1	15.30	0	0.00	15.30	1	928	0.11%
2021/11/09	18	15.60	0	0.00	15.60	18	928	1.94%
2021/11/08	2	15.85	0	0.00	15.75	2	927	0.22%
2021/11/05	0	0.00	12	15.88	15.70	-12	936	-1.28%
2021/11/04	3	16.05	2	15.95	15.90	1	935	0.11%
2021/11/03	2	15.80	6	15.88	15.90	-4	942	-0.42%
2021/11/02	0	0.00	8	15.98	15.75	-8	952	-0.84%
2021/11/01	7	15.89	0	0.00	15.80	7	952	0.74%
2021/10/29	0	0.00	10	16.02	15.95	-10	954	-1.05%
2021/10/27	0	0.00	6	15.70	15.85	-6	954	-0.63%
2021/10/25	1.1	15.71	0	0.00	15.60	1.1	964	0.11%
2021/10/22	1	16.15	0	0.00	15.75	1	969	0.10%
2021/10/21	3	16.27	5	16.05	16.00	-2	978	-0.20%
2021/10/20	2	15.80	0	0.00	15.85	2	979	0.20%
2021/10/19	4	15.80	0	0.00	15.80	4	980	0.41%
2021/10/18	27	15.88	0	0.00	15.75	27	987	2.73%
2021/10/15	8	16.10	3	16.10	15.95	5	1,005	0.50%
2021/10/14	2	15.90	0	0.00	15.95	2	1,025	0.20%
2021/10/13	6	16.23	0	0.00	15.80	6	1,033	0.58%
2021/10/12	2	16.35	0	0.00	16.20	2	1,036	0.19%
2021/10/08	3	16.67	4	16.64	16.80	-1	1,038	-0.10%
2021/10/07	0	0.00	1	16.00	16.00	-1	1,038	-0.10%
2021/10/05	3	15.97	0	0.00	16.10	3	1,106	0.27%
2021/09/28	0	0.00	2	17.63	17.45	-2	1,345	-0.15%
2021/09/27	1	17.85	7	17.72	17.70	-6	1,368	-0.44%
2021/09/23	5	17.09	0	0.00	17.20	5	1,389	0.36%
2021/09/22	0	0.00	5	16.95	16.80	-5	1,395	-0.36%
2021/09/17	0	0.00	15	17.02	17.30	-15	1,409	-1.06%
2021/09/15	0	0.00	25	17.20	17.20	-25	1,448	-1.73%
2021/09/10	10	17.30	5	17.30	17.15	5	1,547	0.32%
2021/09/08	5	18.03	10	18.20	17.60	-5	1,545	-0.32%
2021/09/06	0	0.00	15	17.60	17.40	-15	1,548	-0.97%
2021/08/30	4	17.23	0	0.00	17.20	4	1,587	0.25%
2021/08/25	5	17.00	0	0.00	17.25	5	1,618	0.31%
2021/08/24	4	17.13	0	17.05	17.00	4	1,626	0.24%
2021/08/23	1	17.50	0	0.00	17.30	1	1,640	0.06%
2021/08/20	3	17.33	5	17.20	17.20	-2	1,643	-0.12%
2021/08/19	11	18.03	1	18.75	17.60	10	1,639	0.61%
2021/08/18	1	18.10	0	0.00	18.80	1	1,602	0.06%
2021/08/17	0	0.00	10	18.83	18.60	-10	1,597	-0.63%
2021/08/16	3	18.68	10	18.84	19.05	-7	1,594	-0.44%
2021/08/12	2	18.40	0	0.00	18.45	2	1,594	0.13%
2021/08/11	5	18.45	0	0.00	18.25	5	1,623	0.31%
2021/08/10	5	18.65	0	0.00	18.55	5	1,643	0.30%
2021/08/09	6	18.84	10	19.00	18.75	-4	1,687	-0.24%
2021/08/06	2	19.25	3	19.38	19.30	-1	1,716	-0.06%
2021/08/02	1	18.70	0	0.00	18.65	1	2,000	0.05%
2021/07/29	1	18.70	0	0.00	18.80	1	2,031	0.05%
2021/07/28	1	18.45	0	0.00	18.45	1	2,058	0.05%
2021/07/23	2	18.83	0	0.00	18.95	2	2,178	0.09%
2021/07/20	5	19.51	0	0.00	19.20	5	2,239	0.22%
2021/07/19	2	19.00	0	0.00	19.10	2	2,238	0.09%
2021/07/13	2	19.40	6	19.67	19.05	-4	2,517	-0.16%
2021/07/12	9	20.07	28	20.04	19.80	-19	2,516	-0.76%
2021/07/09	28	21.00	0	0.00	20.20	28	2,511	1.11%
2021/07/08	5	21.55	6	21.55	21.55	-1	2,415	-0.04%
2021/07/07	2	19.58	9	19.32	19.60	-7	2,406	-0.29%
2021/07/06	18	19.10	0	0.00	18.95	18	2,441	0.74%
2021/07/05	6	18.70	10	18.75	18.75	-4	2,475	-0.16%
2021/07/02	0	0.00	57	18.73	18.65	-57	2,554	-2.23%
2021/07/01	2.1	18.90	0	0.00	18.80	2.1	2,593	0.08%
2021/06/30	2	19.00	2	18.95	18.95	0	2,621	0.00%
2021/06/28	4	19.09	0	0.00	19.20	4	2,897	0.14%
2021/06/25	7	19.20	1	19.20	19.15	6	2,986	0.20%
2021/06/24	2	19.63	0	0.00	19.55	2	3,120	0.06%
2021/06/23	49	20.34	0	0.00	20.10	49	3,246	1.51%
2021/06/22	2	19.08	0	0.00	18.90	2	3,472	0.06%
2021/06/21	2	19.13	0	0.00	19.00	2	3,590	0.06%
2021/06/18	0	0.00	24	19.98	19.90	-24	3,572	-0.67%
2021/06/17	2	19.90	52	19.83	20.20	-50	3,590	-1.39%
2021/06/16	7	19.86	0	0.00	19.75	7	3,608	0.19%
2021/06/15	16	19.93	0	0.00	19.95	16	3,612	0.44%
2021/06/10	12	20.33	0	0.00	20.30	12	3,593	0.33%
2021/06/09	1	20.50	50	20.55	20.45	-49	3,590	-1.36%
2021/06/07	4	20.80	0	0.00	20.65	4	3,571	0.11%
2021/06/04	1	21.15	0	0.00	21.00	1	3,573	0.03%
2021/06/03	7	21.12	0	0.00	21.15	7	3,615	0.19%
2021/06/02	12	21.44	0	0.00	21.15	12	3,620	0.33%
2021/06/01	6	21.56	0	0.00	21.65	6	3,612	0.17%
2021/05/31	14	21.84	15	21.99	21.75	-1	3,611	-0.03%
2021/05/28	2	21.70	0	0.00	21.80	2	3,598	0.06%
2021/05/27	1	22.00	19	21.86	21.65	-18	3,601	-0.50%
2021/05/26	3	21.37	4	21.45	21.50	-1	3,595	-0.03%
2021/05/25	9	21.39	5	21.25	21.10	4	3,601	0.11%
2021/05/24	4	21.20	0	0.00	21.20	4	3,611	0.11%
2021/05/20	10	21.19	0	0.00	20.60	10	3,678	0.27%
2021/05/19	26	20.44	1	21.70	21.50	25	3,687	0.68%
2021/05/18	17	19.86	0	0.00	20.15	17	3,670	0.46%
2021/05/17	19	19.19	72	19.80	19.15	-53	3,662	-1.45%
2021/05/14	1	20.85	0	0.00	20.80	1	3,637	0.03%
2021/05/13	0	0.00	83	21.49	21.20	-83	3,607	-2.30%
2021/05/12	0	0.00	10	23.15	21.55	-10	3,569	-0.28%
2021/05/11	0	0.00	1	23.15	23.15	-1	3,505	-0.03%
2021/05/10	22	24.54	5	24.25	24.20	17	3,485	0.49%
2021/05/07	0	0.00	5	22.65	22.65	-5	3,386	-0.15%
2021/05/06	22	20.74	0	0.00	20.60	22	3,382	0.65%
2021/05/05	2	20.95	0	0.00	20.75	2	3,361	0.06%
2021/05/04	2	21.88	1	20.55	21.40	1	3,340	0.03%
2021/05/03	3	23.13	0	0.00	22.70	3	3,289	0.09%
2021/04/29	2	23.33	0	0.00	23.05	2	3,298	0.06%
2021/04/28	1	23.70	0	0.00	23.75	1	3,290	0.03%
2021/04/27	85	24.14	1	23.90	24.15	84	3,287	2.55%
2021/04/26	0	0.00	2	24.30	23.65	-2	3,254	-0.06%
2021/04/23	1	23.85	0	0.00	23.60	1	3,255	0.03%
2021/04/22	15	24.87	0	0.00	23.70	15	3,296	0.46%
2021/04/21	2	24.28	20	24.53	25.55	-18	3,203	-0.56%
2021/04/19	1	23.90	0	0.00	23.75	1	3,067	0.03%
2021/04/14	0	0.00	1	23.20	23.50	-1	3,029	-0.03%
2021/04/12	3	24.22	2	24.10	24.00	1	3,000	0.03%
2021/04/09	0	0.00	4	23.63	23.45	-4	2,972	-0.13%
2021/04/08	4	22.65	0	0.00	22.60	4	2,978	0.13%
2021/04/07	5	23.57	1	23.85	23.30	4	2,946	0.14%
2021/04/06	1	24.00	3	23.98	23.70	-2	2,931	-0.07%
2021/04/01	6	24.03	3	23.93	23.70	3	2,934	0.10%
2021/03/31	8	25.46	5	25.68	25.30	3	2,833	0.11%
2021/03/30	3	25.07	5	24.82	24.75	-2	2,672	-0.07%
2021/03/29	3	24.90	15	24.40	25.00	-12	2,579	-0.47%
2021/03/26	12	24.14	31	23.83	23.60	-19	2,463	-0.77%
2021/03/25	34	22.28	162	22.77	24.35	-128	2,326	-5.50%	大賣/鉅額交易
2021/03/24	138	21.57	25	22.60	22.80	113	2,060	5.48%	大買/鉅額交易
2021/03/22	41	20.89	58	20.84	20.70	-17	1,939	-0.88%
2021/03/16	1	19.95	0	0.00	19.90	1	1,957	0.05%
2021/03/11	13	20.35	0	0.00	20.35	13	1,997	0.65%
2021/03/10	16	20.13	0	0.00	20.10	16	2,017	0.79%
2021/03/09	31	20.67	0.2	20.89	20.60	30.8	2,019	1.52%
2021/02/26	5	19.95	0	0.00	19.95	5	2,014	0.25%
2021/02/18	2	18.35	0	0.00	18.75	2	1,998	0.10%
2021/02/05	0	0.00	10	18.30	18.40	-10	1,973	-0.51%
2021/02/04	2	17.65	0	0.00	17.85	2	1,981	0.10%
2021/02/02	17	16.78	0	0.00	16.90	17	2,011	0.85%
2021/02/01	2	16.80	1	16.85	16.55	1	2,005	0.05%
2021/01/28	3	18.32	0	0.00	17.90	3	1,980	0.15%
2021/01/27	0	0.00	1	18.75	18.75	-1	1,991	-0.05%
2021/01/25	5	19.10	0	0.00	19.15	5	2,085	0.24%
2021/01/22	0	0.00	0.1	18.50	18.50	-0.1	2,151	-0.01%
2021/01/21	1	18.50	27	18.27	18.05	-26	2,210	-1.18%
2021/01/20	0	0.00	10	19.11	18.80	-10	2,216	-0.45%
2021/01/18	2	19.90	1	20.10	20.10	1	2,267	0.04%
2021/01/15	7	19.71	40	19.81	19.30	-33	2,369	-1.39%
2021/01/14	0	0.00	1	20.45	20.45	-1	2,323	-0.04%
2021/01/12	10	21.49	0	0.00	21.40	10	2,421	0.41%
2021/01/11	1	21.35	0	0.00	21.10	1	2,513	0.04%
2021/01/08	2	21.00	0	0.00	21.00	2	2,517	0.08%
2021/01/07	3	21.15	30	21.40	21.00	-27	2,510	-1.08%
2021/01/06	5	21.62	0	0.00	21.35	5	2,494	0.20%
2021/01/04	2	22.35	0	0.00	22.35	2	2,468	0.08%
2020/12/30	5	23.20	0	0.00	23.50	5	2,466	0.20%
2020/12/29	0	0.00	3	23.25	23.30	-3	2,580	-0.12%
2020/12/28	0	0.00	1	22.90	23.00	-1	2,591	-0.04%
2020/12/25	1	22.55	0	0.00	22.40	1	2,565	0.04%
2020/12/24	2	22.33	0	0.00	22.25	2	2,557	0.08%
2020/12/23	2	22.95	0	0.00	22.45	2	2,546	0.08%
2020/12/22	0	0.00	10	22.35	22.80	-10	2,574	-0.39%
2020/12/21	0	0.00	34	22.61	22.65	-34	2,579	-1.32%
2020/12/18	0	0.00	2	22.90	22.60	-2	2,573	-0.08%
2020/12/17	3	22.90	7	22.97	22.90	-4	2,574	-0.16%
2020/12/16	0	0.00	1	22.35	22.40	-1	2,557	-0.04%
2020/12/15	0	0.00	10	22.15	22.10	-10	2,568	-0.39%
2020/12/14	1	23.00	0	0.00	22.75	1	2,554	0.04%
2020/12/11	0	0.00	5	22.50	22.75	-5	2,547	-0.20%
2020/12/07	4	22.04	0	0.00	22.05	4	2,524	0.16%
2020/12/04	1	22.60	0	0.00	22.45	1	2,526	0.04%
2020/12/03	5	22.80	4	22.80	22.70	1	2,552	0.04%
2020/12/01	0	0.00	5	22.80	22.75	-5	2,603	-0.19%
2020/11/30	0	0.00	6	23.30	22.75	-6	2,650	-0.23%
2020/11/27	1	23.25	1	23.20	23.25	0	2,667	0.00%
2020/11/26	0	0.00	1	22.70	22.85	-1	2,685	-0.04%
2020/11/23	1	23.15	0	0.00	22.90	1	2,733	0.04%
2020/11/17	1	22.80	3	23.10	23.35	-2	3,059	-0.07%
2020/11/13	0	0.00	9	22.18	22.30	-9	3,838	-0.23%
2020/11/12	4	22.08	0	0.00	22.00	4	3,910	0.10%
2020/11/11	2	22.55	10	23.00	22.40	-8	3,941	-0.20%
2020/11/10	5	22.98	1	22.95	22.90	4	3,996	0.10%
2020/11/09	5	22.95	0	0.00	22.85	5	4,073	0.12%
2020/11/06	18	23.16	0	0.00	23.10	18	4,282	0.42%
2020/11/04	3	23.28	5	23.15	23.15	-2	4,421	-0.05%
2020/11/03	5	23.77	0	0.00	23.55	5	4,494	0.11%
2020/11/02	20	23.78	0	0.00	23.80	20	4,607	0.43%
2020/10/30	4	25.13	0	0.00	24.80	4	4,710	0.08%
2020/10/29	0	0.00	50	24.95	25.10	-50	4,847	-1.03%
2020/10/28	10	24.00	4	24.20	24.20	6	5,111	0.12%
2020/10/27	0	0.00	1	23.85	24.00	-1	5,684	-0.02%
2020/10/26	3	24.13	4	24.15	23.85	-1	5,769	-0.02%
2020/10/23	5	24.11	4	24.73	24.70	1	5,776	0.02%
2020/10/21	0	0.00	2	23.95	23.70	-2	5,795	-0.03%
2020/10/20	12	23.61	4	23.65	23.80	8	5,820	0.14%
2020/10/19	0	0.00	35	24.53	24.90	-35	5,786	-0.60%
2020/10/16	11	22.75	0	0.00	22.65	11	5,716	0.19%
2020/10/13	12	22.61	0	0.00	22.50	12	5,924	0.20%
2020/10/12	14	23.34	28	23.34	23.00	-14	6,681	-0.21%
2020/10/08	25	24.25	2	24.80	23.95	23	7,803	0.29%
2020/10/07	36	24.00	0	0.00	23.65	36	8,400	0.43%
2020/10/06	53	25.23	45	24.72	24.35	8	9,548	0.08%
2020/10/05	5	23.30	14	23.76	24.00	-9	10,505	-0.09%
2020/09/29	40	21.24	0	0.00	21.10	40	11,083	0.36%
2020/09/28	8	21.18	0	0.00	21.20	8	11,169	0.07%
2020/09/25	0	0.00	6	21.93	21.15	-6	11,282	-0.05%
2020/09/24	9	21.73	1	22.00	21.80	8	11,315	0.07%
2020/09/23	3	21.45	4	21.44	21.45	-1	11,369	-0.01%
2020/09/22	5	21.59	1	21.55	21.55	4	11,469	0.03%
2020/09/21	4	21.99	19	22.14	21.80	-15	11,538	-0.13%
2020/09/18	3	21.85	12	22.02	22.05	-9	11,621	-0.08%
2020/09/17	4	21.81	0	0.00	21.75	4	11,804	0.03%
2020/09/16	12	21.85	0	0.00	21.75	12	12,210	0.10%
2020/09/14	3	21.32	0	0.00	21.50	3	13,985	0.02%
2020/09/11	7	21.78	0	0.00	21.40	7	14,082	0.05%
2020/09/10	8	21.92	2	21.95	21.80	6	14,376	0.04%
2020/09/09	2	22.03	1	22.05	21.95	1	14,553	0.01%
2020/09/08	2	21.83	7	22.06	22.50	-5	14,665	-0.03%
2020/09/04	15	21.41	3	21.75	21.90	12	14,866	0.08%
2020/09/03	1	21.80	0	0.00	21.55	1	15,158	0.01%
2020/09/02	4	22.28	0	0.00	22.25	4	15,125	0.03%
2020/09/01	3	22.85	10	22.87	22.85	-7	15,191	-0.05%
2020/08/31	11	23.41	2	23.65	23.35	9	15,166	0.06%
2020/08/28	1	23.70	0	0.00	23.70	1	15,175	0.01%
2020/08/27	5	23.61	0	0.00	23.55	5	15,166	0.03%
2020/08/25	2	23.85	3	23.67	23.75	-1	15,162	-0.01%
2020/08/24	4	24.74	0	0.00	24.65	4	15,135	0.03%
2020/08/21	5	25.52	42	25.33	25.05	-37	15,126	-0.24%
2020/08/20	130	24.63	43	24.11	23.95	87	14,956	0.58%	大買/
2020/08/19	13	24.98	29	25.20	25.60	-16	14,504	-0.11%
2020/08/18	5	23.30	0	0.00	23.30	5	14,259	0.04%
2020/08/17	2	23.35	0	0.00	23.30	2	14,246	0.01%
2020/08/13	6	23.82	3	23.68	23.55	3	14,202	0.02%
2020/08/12	4	24.45	7	24.39	24.25	-3	14,262	-0.02%
2020/08/11	0	0.00	11	23.66	23.35	-11	14,369	-0.08%
2020/08/10	4	23.90	1	24.00	23.90	3	14,319	0.02%
2020/08/07	0	0.00	1	23.70	23.55	-1	14,327	-0.01%
2020/08/06	12	24.39	2	24.45	24.10	10	14,380	0.07%
2020/08/05	6	25.12	8	25.23	25.10	-2	14,281	-0.01%
2020/08/04	9	24.82	5	25.17	24.70	4	14,137	0.03%
2020/08/03	15	25.48	13	25.42	25.20	2	14,005	0.01%
2020/07/31	19	24.69	16	25.00	25.35	3	13,740	0.02%
2020/07/30	1	23.90	5	23.89	23.90	-4	13,198	-0.03%
2020/07/29	1	20.90	5	21.21	21.75	-4	13,139	-0.03%
2020/07/28	5	19.96	3	19.95	19.80	2	13,126	0.02%
2020/07/27	7	20.72	4	21.00	20.85	3	13,077	0.02%
2020/07/24	3	23.00	2	24.40	23.00	1	13,012	0.01%
2020/07/23	7	23.71	0	0.00	24.85	7	13,010	0.05%
2020/07/22	2	25.20	1	25.20	25.20	1	13,056	0.01%
2020/07/21	10	24.03	9	24.91	22.95	1	13,030	0.01%
2020/07/20	3	25.20	6	25.20	25.20	-3	12,905	-0.02%
2020/07/17	6	27.95	11	28.07	27.95	-5	12,923	-0.04%
2020/07/16	54	32.85	10	32.72	31.05	44	12,929	0.34%
2020/07/15	34	33.30	51.1	33.57	33.75	-17.1	12,257	-0.14%
2020/07/14	27	32.61	33	33.47	31.75	-6	11,147	-0.05%
2020/07/13	63	37.44	41.9	36.81	35.25	21.1	10,522	0.20%
2020/07/10	23	34.22	78.3	33.54	35.40	-55.3	9,340	-0.59%
2020/07/09	7	31.73	7	31.76	32.20	0	8,246	0.00%
2020/07/08	0	0.00	12	29.09	29.30	-12	7,798	-0.15%
2020/07/07	3	27.55	0	0.00	26.65	3	7,591	0.04%
2020/07/06	5	26.30	52	26.85	27.35	-47	7,501	-0.63%
2020/07/03	0	0.00	11	26.05	26.15	-11	7,373	-0.15%
2020/07/02	5	27.00	42	26.20	26.15	-37	7,292	-0.51%
2020/07/01	2	26.28	12	25.84	26.55	-10	7,188	-0.14%
2020/06/30	1	25.00	0	0.00	24.95	1	7,078	0.01%
2020/06/29	12	25.61	16	26.20	25.60	-4	7,016	-0.06%
2020/06/24	10	24.33	6	24.84	24.60	4	6,931	0.06%
2020/06/23	10	26.92	10	26.98	26.90	0	6,737	0.00%
2020/06/22	53	28.93	32	29.38	27.90	21	6,353	0.33%
2020/06/19	113	26.95	63	26.97	27.50	50	5,640	0.89%	大買/
2020/06/18	11	25.00	2	25.00	25.00	9	4,572	0.20%
2020/06/17	5	22.47	27.1	22.12	22.75	-22.1	4,475	-0.49%
2020/06/16	9	20.66	55	20.88	20.70	-46	4,189	-1.10%
2020/06/15	52	20.56	0	0.00	19.85	52	4,010	1.30%
2020/06/12	3	18.72	2	18.75	19.00	1	3,923	0.03%
2020/06/11	11	20.25	8	19.84	19.40	3	3,933	0.08%
2020/06/10	5	20.15	23	20.27	20.70	-18	3,854	-0.47%
2020/06/09	0	0.00	2	18.90	18.85	-2	3,557	-0.06%
2020/06/08	9	19.21	9	19.51	18.80	0	3,644	0.00%
2020/06/04	1	18.30	0	0.00	18.30	1	3,637	0.03%
2020/06/03	2	18.05	0	0.00	18.05	2	3,869	0.05%
2020/06/02	0	0.00	6	17.79	17.80	-6	3,981	-0.15%
2020/06/01	2	18.05	10	17.95	18.00	-8	3,954	-0.20%
2020/05/28	5	18.90	22	18.72	18.75	-17	3,922	-0.43%
2020/05/27	0	0.00	40	18.70	18.60	-40	3,924	-1.02%
2020/05/26	10	19.40	11	19.72	19.40	-1	3,902	-0.03%
2020/05/25	0	0.00	21	18.86	18.80	-21	3,838	-0.55%
2020/05/22	7	18.89	2	19.20	18.70	5	3,830	0.13%
2020/05/21	50	18.87	0	0.00	18.80	50	3,816	1.31%
2020/05/20	3	18.95	0	0.00	18.70	3	3,853	0.08%
2020/05/19	4	18.36	0	0.00	19.25	4	3,822	0.10%
2020/05/18	0	0.00	18	18.63	18.80	-18	3,680	-0.49%
2020/05/15	3	16.88	4	17.19	17.10	-1	3,361	-0.03%
2020/05/14	4	17.03	1	17.80	16.75	3	3,366	0.09%
2020/05/13	2	17.48	15	17.38	17.60	-13	3,362	-0.39%
2020/05/12	5	16.60	3	16.82	16.60	2	3,288	0.06%
2020/05/11	12	16.03	4	16.04	16.05	8	3,289	0.24%
2020/05/08	19	16.70	6	16.58	16.35	13	3,306	0.39%
2020/05/07	8	16.43	5	16.71	17.10	3	3,332	0.09%
2020/05/06	3	16.38	2	16.10	15.85	1	3,404	0.03%
2020/05/05	1	15.40	0	0.00	15.35	1	3,561	0.03%
2020/05/04	1	15.00	0	0.00	15.00	1	4,182	0.02%
2020/04/30	9	14.51	0	0.00	14.50	9	4,275	0.21%
2020/04/29	5	14.39	0	0.00	14.35	5	4,372	0.11%
2020/04/28	8	14.33	0	0.00	14.25	8	4,476	0.18%
2020/04/27	5	14.55	10	14.45	14.70	-5	4,633	-0.11%
2020/04/23	2	13.40	0	0.00	13.40	2	4,552	0.04%
2020/04/22	5	13.15	0	0.00	13.40	5	4,553	0.11%
2020/04/20	0	0.00	5	14.30	14.30	-5	4,503	-0.11%
2020/04/16	1	13.20	0	0.00	13.20	1	4,383	0.02%
2020/04/15	3	13.23	0	0.00	13.15	3	4,470	0.07%
2020/04/14	4	13.40	0	0.00	13.40	4	4,457	0.09%
2020/03/30	0	0.00	5	10.60	11.35	-5	4,468	-0.11%
2020/03/27	0	0.00	3	10.08	10.35	-3	4,450	-0.07%
2020/03/26	2	8.19	5	9.29	9.45	-3	4,445	-0.07%
2020/03/25	8	9.62	4	10.50	9.09	4	4,431	0.09%
2020/03/24	3	10.20	0	0.00	10.10	3	4,421	0.07%
2020/03/23	5	10.95	0	0.00	10.95	5	4,422	0.11%
2020/03/20	13	11.93	1	12.60	12.15	12	4,418	0.27%
2020/03/19	1	11.95	0	0.00	11.95	1	4,388	0.02%
2020/03/18	20	13.43	1	13.55	13.25	19	4,386	0.43%
2020/03/17	11.1	13.22	0	0.00	13.20	11.1	4,355	0.25%
2020/03/16	1	14.65	0	0.00	14.65	1	4,241	0.02%
2020/03/12	0	0.00	1	18.50	18.00	-1	4,131	-0.02%
2020/03/11	0	0.00	5	20.15	20.00	-5	4,043	-0.12%
2020/03/10	6	20.66	6	20.30	20.60	0	4,061	0.00%
2020/03/09	14	22.48	31	22.90	21.85	-17	4,031	-0.42%
2020/03/06	15	22.30	2	22.20	22.10	13	3,798	0.34%
2020/03/03	3	21.42	0	0.00	20.80	3	3,923	0.08%
2020/03/02	0	0.00	10	20.57	20.90	-10	3,956	-0.25%
2020/02/27	7	20.74	0	0.00	20.50	7	3,945	0.18%
2020/02/26	0	0.00	2	21.40	21.15	-2	3,938	-0.05%
2020/02/24	1	22.30	1	22.15	22.05	0	4,015	0.00%
2020/02/21	1	21.85	0	0.00	21.95	1	4,003	0.02%
2020/02/20	0	0.00	3	21.40	21.45	-3	3,977	-0.08%
2020/02/14	5	20.84	15	21.00	20.80	-10	4,005	-0.25%
2020/02/13	1	21.65	0	0.00	21.50	1	3,985	0.03%
2020/02/12	1	22.15	0	0.00	22.25	1	3,948	0.03%
2020/02/11	2	22.35	6	22.52	22.15	-4	3,925	-0.10%
2020/02/10	0	0.00	4	22.43	22.45	-4	4,047	-0.10%
2020/02/07	9	23.18	9	23.34	23.05	0	3,982	0.00%
2020/02/06	9	23.02	35	22.98	22.45	-26	3,923	-0.66%
2020/02/05	27	23.62	50	23.92	24.00	-23	3,849	-0.60%
2020/02/04	0	0.00	3	21.95	22.30	-3	3,250	-0.09%
2020/02/03	12	21.76	54	21.81	21.75	-42	3,116	-1.35%
2020/01/31	1	22.75	31	21.74	21.55	-30	3,014	-1.00%
2020/01/30	16	22.13	71	22.25	22.25	-55	2,933	-1.88%
2020/01/20	26	19.97	0	0.00	20.25	26	2,744	0.95%
2020/01/17	0	0.00	30	19.45	19.40	-30	2,695	-1.11%
2020/01/16	1	19.65	0	0.00	19.50	1	2,687	0.04%
2020/01/15	60	19.90	1	19.60	19.60	59	2,675	2.21%
2020/01/14	2	18.95	0	0.00	18.80	2	2,629	0.08%
2020/01/13	2	19.05	1	18.90	18.75	1	2,632	0.04%
2020/01/09	2	18.90	0	0.00	18.80	2	2,617	0.08%
2020/01/08	1	18.35	0	0.00	18.20	1	2,513	0.04%
2020/01/03	2	18.75	2	18.58	18.65	0	2,494	0.00%
2020/01/02	0	0.00	2	18.93	18.90	-2	2,484	-0.08%
2019/12/31	3	18.35	0	0.00	18.40	3	2,459	0.12%
2019/12/30	1	18.30	0	0.00	18.30	1	2,453	0.04%
2019/12/27	2	18.35	0	0.00	18.20	2	2,452	0.08%
2019/12/23	2	18.75	0	0.00	18.55	2	2,451	0.08%
2019/12/20	2	18.83	1	18.85	18.80	1	2,453	0.04%
2019/12/19	5	18.25	0	0.00	18.35	5	2,453	0.20%
2019/12/18	3	18.17	1	18.15	18.15	2	2,499	0.08%
2019/12/16	1	18.70	9	18.66	18.70	-8	2,477	-0.32%
2019/12/13	0	0.00	6	18.46	18.40	-6	2,475	-0.24%
2019/12/12	0	0.00	8	18.95	18.75	-8	2,458	-0.33%
2019/12/11	5	19.35	0	0.00	19.15	5	2,432	0.21%
2019/12/09	1	19.10	20	19.25	19.05	-19	2,411	-0.79%
2019/12/06	0	0.00	17	19.33	19.25	-17	2,400	-0.71%
2019/12/05	8	19.92	0	0.00	19.30	8	2,450	0.33%
2019/12/04	5	19.55	1	20.25	19.70	4	2,392	0.17%
2019/12/03	0	0.00	27	20.26	20.00	-27	2,334	-1.16%
2019/12/02	10	20.28	4	21.00	20.10	6	2,293	0.26%
2019/11/29	7	21.89	0	0.00	21.35	7	2,225	0.31%
2019/11/28	20	20.35	0	0.00	20.50	20	2,108	0.95%
2019/11/27	12	20.91	0	0.00	20.15	12	2,044	0.59%
2019/11/26	17	21.46	0	0.00	21.00	17	1,968	0.86%
2019/11/25	1	21.80	0	0.00	21.75	1	1,919	0.05%
2019/11/22	1	22.15	0	0.00	22.05	1	1,884	0.05%
2019/11/20	4	21.34	0	0.00	21.30	4	1,739	0.23%
2019/11/19	11	21.23	10	20.90	21.10	1	1,739	0.06%
2019/11/18	30	21.60	0	0.00	21.55	30	1,686	1.78%
2019/11/15	0	0.00	2	21.65	21.70	-2	1,669	-0.12%
2019/11/14	2	22.90	0	0.00	21.80	2	1,648	0.12%
2019/11/13	1	21.90	0	0.00	21.90	1	1,569	0.06%
2019/11/12	65	21.60	0	0.00	21.70	65	1,567	4.15%
2019/11/11	13	22.43	120	22.35	22.10	-107	1,531	-6.98%	大賣/鉅額交易
2019/11/08	0	0.00	4	22.15	22.25	-4	1,493	-0.27%
2019/11/07	4	22.81	4	22.93	22.10	0	1,465	0.00%
2019/11/06	3	22.15	0	0.00	21.95	3	1,289	0.23%
2019/11/05	13	22.41	6	22.10	22.25	7	1,238	0.57%
2019/11/04	4	22.05	10.1	21.61	22.25	-6.1	1,123	-0.54%
2019/11/01	12	20.55	15	20.60	20.60	-3	960	-0.31%
2019/10/31	0	0.00	2	18.85	18.90	-2	887	-0.23%
2019/10/30	0	0.00	5	18.85	18.75	-5	869	-0.57%
2019/10/29	3	18.63	6	18.85	18.35	-3	845	-0.35%
2019/10/28	6	18.50	1	18.05	18.50	5	798	0.63%
2019/10/23	1	17.80	0	0.00	17.80	1	767	0.13%
2019/10/22	2	18.00	1	18.00	18.00	1	763	0.13%
2019/10/16	2	17.18	0	0.00	17.35	2	712	0.28%
2019/10/15	1	17.15	0	0.00	17.15	1	709	0.14%
2019/10/14	2	17.25	0	0.00	17.20	2	710	0.28%
2019/10/07	2	17.58	0	0.00	17.45	2	710	0.28%
2019/10/03	6	17.30	0	0.00	17.30	6	710	0.84%
2019/10/02	4	17.34	0	0.00	17.30	4	714	0.56%
2019/10/01	1	17.40	0	0.00	17.45	1	742	0.13%
2019/09/27	2	17.50	0	0.00	17.30	2	750	0.27%
2019/09/26	1	17.95	0	0.00	17.85	1	742	0.13%
2019/09/24	1	17.95	0	0.00	18.00	1	758	0.13%
2019/09/20	2	17.40	0	0.00	17.45	2	705	0.28%
2019/09/12	5	17.45	0	0.00	17.45	5	726	0.69%
2019/08/30	3	16.95	0	0.00	17.00	3	612	0.49%
2019/08/29	0	0.00	1	16.95	17.00	-1	613	-0.16%
2019/08/13	0	0.00	2	16.70	16.85	-2	549	-0.36%
2019/08/08	1	16.30	0	0.00	16.30	1	560	0.18%
2019/08/01	5	17.00	0	0.00	17.00	5	589	0.85%
2019/07/30	5	16.90	0	0.00	16.95	5	590	0.85%
2019/07/18	1	17.40	0	0.00	17.50	1	696	0.14%
2019/07/01	0	0.00	4	17.45	17.45	-4	879	-0.46%
2019/06/27	0	0.00	1	17.20	17.15	-1	873	-0.11%
2019/06/25	1	16.90	0	0.00	17.05	1	893	0.11%
2019/05/28	3	15.97	0	0.00	16.65	3	934	0.32%
2019/05/27	4	15.88	0	0.00	15.85	4	925	0.43%
2019/05/22	0	0.00	4	15.83	15.80	-4	930	-0.43%
2019/05/15	2	16.40	3	16.45	16.40	-1	963	-0.10%
2019/05/09	3	17.18	0	0.00	16.95	3	937	0.32%
2019/04/24	5	18.50	2	18.35	18.15	3	895	0.34%
2019/04/23	0.1	17.90	0	0.00	17.85	0.1	812	0.01%
2019/04/12	4	18.40	2	18.40	18.15	2	783	0.26%
2019/04/11	5	18.10	1	18.10	18.20	4	763	0.52%
2019/04/10	2	18.70	1	18.60	18.20	1	733	0.14%
2019/04/09	0	0.00	3	17.55	17.75	-3	620	-0.48%
2019/04/02	5	17.20	0	0.00	17.15	5	599	0.83%
2019/03/28	0	0.00	10	17.50	17.50	-10	578	-1.73%
2019/03/25	4	17.35	0	0.00	17.45	4	573	0.70%
2019/03/18	0	0.00	1	17.40	17.35	-1	586	-0.17%
2019/03/11	1	16.95	1	16.95	16.95	0	642	0.00%
2019/02/27	0	0.00	11	17.20	17.30	-11	715	-1.54%
2019/02/26	5	17.40	0	0.00	17.35	5	722	0.69%
2019/02/25	3	17.30	3	17.30	17.30	0	745	0.00%
2019/02/21	1	17.50	0	0.00	17.40	1	746	0.13%
2019/02/20	5	17.65	5	17.45	17.45	0	747	0.00%
2019/02/19	5	17.95	0	0.00	17.80	5	744	0.67%
2019/02/18	4	17.96	0	0.00	18.00	4	743	0.54%
2019/02/15	2	17.88	2	17.98	17.80	0	732	0.00%
2019/02/14	2	17.65	0	0.00	17.95	2	691	0.29%
2019/01/22	0	0.00	14	17.14	17.10	-14	756	-1.85%
2019/01/04	11	17.20	4	17.30	17.35	7	912	0.77%
2018/12/28	0	0.00	1	17.15	17.00	-1	925	-0.11%
2018/12/27	3	17.05	0	0.00	17.00	3	934	0.32%
2018/12/14	6	18.12	0	0.00	18.30	6	954	0.63%
2018/12/12	0	0.00	6	17.05	17.10	-6	902	-0.66%
2018/12/10	1	16.90	1	16.90	16.90	0	894	0.00%
2018/12/07	1	17.30	1	17.40	17.30	0	895	0.00%
2018/12/06	1	17.25	1	17.65	17.35	0	917	0.00%
2018/12/05	1	17.30	0	0.00	17.30	1	889	0.11%
2018/12/04	0	0.00	2	17.28	17.40	-2	884	-0.23%
2018/12/03	2	17.33	1	17.25	17.10	1	865	0.12%
2018/11/30	0	0.00	3	16.67	16.75	-3	834	-0.36%
2018/11/29	0	0.00	1	16.50	16.60	-1	823	-0.12%
2018/11/27	0	0.00	2	16.25	16.25	-2	785	-0.25%
2018/11/26	5	16.25	0	0.00	16.20	5	783	0.64%
2018/11/23	2	16.20	0	0.00	16.10	2	782	0.26%
2018/11/22	3	16.65	0	0.00	16.30	3	773	0.39%
2018/11/20	0	0.00	1	16.35	16.20	-1	745	-0.13%
2018/11/19	1	16.50	0	0.00	16.40	1	742	0.13%
2018/11/16	0	0.00	3	16.30	16.35	-3	741	-0.40%
2018/11/15	3	16.23	0	0.00	16.05	3	737	0.41%
2018/11/14	2	16.30	3	16.18	16.15	-1	737	-0.14%
2018/11/08	1	16.75	1	16.85	16.75	0	738	0.00%
2018/11/07	3	16.58	1	16.50	16.50	2	714	0.28%
2018/11/06	0	0.00	11	16.60	16.45	-11	722	-1.52%
2018/11/05	12	16.42	0	0.00	16.75	12	719	1.67%
2018/11/02	0	0.00	3	16.28	16.20	-3	700	-0.43%
2018/11/01	3	16.18	5	16.07	16.05	-2	696	-0.29%
2018/10/31	1	16.05	6	15.98	16.10	-5	692	-0.72%
2018/10/30	9	15.94	4	16.05	15.85	5	691	0.72%
2018/10/29	7	16.19	1	16.05	16.00	6	687	0.87%
2018/10/26	2	16.48	10	16.56	16.20	-8	684	-1.17%
2018/10/25	4	16.60	0	0.00	16.40	4	697	0.57%
2018/10/23	2	17.65	2	17.70	17.35	0	700	0.00%
2018/10/22	2	17.63	10	17.86	17.85	-8	735	-1.09%
2018/10/19	19	17.65	0	0.00	17.70	19	745	2.55%
2018/10/18	7	18.28	20	18.35	18.20	-13	728	-1.79%
2018/10/17	12	17.75	0	0.00	18.15	12	651	1.84%
2018/10/16	6	16.71	0	0.00	16.50	6	624	0.96%
2018/10/15	1	16.50	13	16.59	16.50	-12	636	-1.89%
2018/10/12	16	16.66	0	0.00	16.55	16	630	2.54%
2018/10/11	10	17.35	1	17.35	17.35	9	619	1.45%
2018/10/08	0	0.00	1	19.90	19.85	-1	596	-0.17%
2018/10/05	1	20.40	2	20.03	20.00	-1	602	-0.17%
2018/10/04	1	20.30	0	0.00	20.25	1	639	0.16%
2018/10/02	3	20.60	1	20.60	20.70	2	661	0.30%
2018/10/01	2	20.80	1	20.95	20.90	1	677	0.15%
2018/09/28	1	20.55	11	20.55	20.45	-10	669	-1.49%
2018/09/27	11	20.40	0	0.00	20.60	11	674	1.63%
2018/09/26	0	0.00	3	20.13	20.10	-3	662	-0.45%
2018/09/25	2	20.20	1	20.10	20.20	1	668	0.15%
2018/09/21	0	0.00	12	20.20	20.15	-12	681	-1.76%
2018/09/20	13	20.27	0	0.00	20.20	13	681	1.91%
2018/09/14	0	0.00	1	20.20	20.15	-1	679	-0.15%
2018/09/12	0	0.00	13	20.70	20.35	-13	689	-1.89%
2018/09/11	1	19.40	0	0.00	19.40	1	666	0.15%
2018/09/10	5	19.60	0	0.00	19.45	5	666	0.75%
2018/09/07	1	19.80	0	0.00	19.65	1	664	0.15%
2018/08/28	1	19.90	1	19.95	19.90	0	724	0.00%
2018/08/24	1	19.85	0	0.00	19.75	1	743	0.13%
2018/08/20	1	19.85	0	0.00	19.75	1	797	0.13%
2018/08/17	10	20.14	0	0.00	19.95	10	806	1.24%
2018/07/27	3	22.00	0	0.00	21.75	3	938	0.32%
2018/07/26	0.1	20.90	0	0.00	21.10	0.1	946	0.01%
2018/07/13	2	21.15	2	21.25	21.15	0	1,594	0.00%
2018/07/11	0	0.00	1	20.20	20.50	-1	1,556	-0.06%
2018/07/09	5	19.80	0	0.00	19.80	5	1,546	0.32%
2018/07/06	1	20.20	0	0.00	20.20	1	1,532	0.07%
2018/07/05	0	0.00	2	20.78	20.50	-2	1,532	-0.13%
2018/07/04	4	20.95	0	0.00	20.90	4	1,537	0.26%
2018/07/03	0	0.00	1	21.60	21.30	-1	1,554	-0.06%
2018/07/02	3	21.57	1	21.35	21.45	2	1,556	0.13%
2018/06/28	1	21.65	1	21.40	21.25	0	1,548	0.00%
2018/06/27	0	0.00	2	21.65	21.50	-2	1,560	-0.13%
2018/06/26	1	21.75	2	21.60	21.50	-1	1,588	-0.06%
2018/06/25	0	0.00	4	21.85	21.70	-4	1,593	-0.25%
2018/06/22	9	22.21	2	21.95	21.85	7	1,593	0.44%
2018/06/21	2	21.90	2	21.80	22.25	0	1,596	0.00%
2018/06/20	0	0.00	4	21.69	21.70	-4	1,589	-0.25%
2018/06/11	2	21.98	0	0.00	21.90	2	1,584	0.13%
2018/06/08	1	22.20	0	0.00	21.90	1	1,583	0.06%
2018/06/07	1	22.45	0	0.00	22.05	1	1,583	0.06%
2018/06/06	0	0.00	12	22.61	22.45	-12	1,577	-0.76%
2018/06/04	2	22.65	0	0.00	22.55	2	1,645	0.12%
2018/05/28	0	0.00	1	22.06	22.20	-1	1,676	-0.06%
2018/05/22	1	22.65	0	0.00	22.70	1	1,713	0.06%
2018/05/16	0	0.00	10	23.48	23.40	-10	1,963	-0.51%
2018/05/15	0	0.00	5	23.50	23.40	-5	1,963	-0.25%
2018/05/14	5	23.25	4	23.00	23.05	1	1,979	0.05%
2018/05/11	0	0.00	1	23.20	23.20	-1	1,982	-0.05%
2018/05/10	0	0.00	2	23.30	23.25	-2	1,984	-0.10%
2018/05/09	1	23.35	1	23.50	23.25	0	1,983	0.00%
2018/05/08	6	23.91	5	23.95	23.75	1	1,982	0.05%
2018/05/07	7	23.90	0	0.00	23.85	7	1,998	0.35%
2018/05/04	4	23.80	5	23.80	23.85	-1	2,038	-0.05%
2018/05/03	3	24.37	5	24.38	24.15	-2	2,030	-0.10%
2018/05/02	32	24.86	12	24.80	25.15	20	2,009	1.00%
2018/04/27	12	24.51	2	24.43	24.05	10	2,050	0.49%
2018/04/26	37	25.51	2	25.60	24.80	35	2,069	1.69%
2018/04/25	1	23.85	8	23.84	23.60	-7	1,705	-0.41%
2018/04/24	8	23.91	2	23.68	23.45	6	1,672	0.36%
2018/04/23	5	23.46	5	23.14	23.60	0	1,652	0.00%
2018/04/20	3	23.60	1	23.65	23.10	2	1,626	0.12%
2018/04/19	0	0.00	14	23.00	22.90	-14	1,598	-0.88%
2018/04/18	2	22.95	4	22.81	23.00	-2	1,595	-0.13%
2018/04/17	6.2	22.65	0	0.00	22.45	6.2	1,597	0.39%
2018/04/16	0	0.00	1	22.90	22.75	-1	1,589	-0.06%
2018/04/13	0	0.00	2	23.18	23.05	-2	1,589	-0.13%
2018/04/12	2	23.60	5	23.37	23.25	-3	1,581	-0.19%
2018/04/11	3	23.43	0	0.00	23.40	3	1,576	0.19%
2018/04/10	2	23.90	7	24.41	23.80	-5	1,565	-0.32%
2018/04/09	0	0.00	3	24.28	24.25	-3	1,552	-0.19%
2018/04/02	0	0.00	6	24.10	23.85	-6	1,522	-0.39%
2018/03/31	36	23.87	6	23.98	23.75	30	1,521	1.97%
2018/03/30	5	23.85	0	0.00	23.85	5	1,516	0.33%
2018/03/29	9	24.36	9	24.37	24.20	0	1,501	0.00%
2018/03/28	14	23.81	1	23.60	23.65	13	1,469	0.88%
2018/03/27	1	23.35	1	23.35	23.50	0	1,461	0.00%
2018/03/26	0	0.00	5	22.99	23.65	-5	1,461	-0.34%
2018/03/23	5	22.98	3	22.80	22.80	2	1,450	0.14%
2018/03/22	1	23.30	0	0.00	23.15	1	1,444	0.07%
2018/03/21	0	0.00	4	23.71	23.70	-4	1,428	-0.28%
2018/03/20	9	23.38	4	23.49	23.60	5	1,429	0.35%
2018/03/19	4	23.38	7	23.44	23.35	-3	1,429	-0.21%
2018/03/16	5	23.86	0	0.00	23.50	5	1,424	0.35%
2018/03/14	10	23.36	3	23.42	23.50	7	1,427	0.49%
2018/03/13	1	23.20	13	23.27	23.15	-12	1,459	-0.82%
2018/03/12	3	23.38	0	0.00	23.35	3	1,453	0.21%
2018/03/09	22	23.71	8	23.49	23.45	14	1,447	0.97%
2018/03/08	13	25.35	2	25.00	24.95	11	1,392	0.79%
2018/03/07	7	25.02	17	25.01	25.20	-10	1,371	-0.73%
2018/03/06	1	24.70	3	24.70	24.70	-2	1,341	-0.15%
2018/03/05	5	24.81	11	24.73	24.65	-6	1,345	-0.45%
2018/03/02	7	24.76	9	24.72	24.95	-2	1,340	-0.15%
2018/03/01	3	24.85	26	24.87	24.85	-23	1,341	-1.71%
2018/02/27	9	24.87	3	24.78	24.90	6	1,329	0.45%
2018/02/26	7	24.87	6	24.85	25.00	1	1,315	0.08%
2018/02/23	4	24.93	3	25.02	24.65	1	1,306	0.08%
2018/02/22	6	24.87	24	25.34	25.10	-18	1,284	-1.40%
2018/02/21	0	0.00	5	25.04	25.00	-5	1,261	-0.40%
2018/02/12	25	25.52	0	0.00	24.95	25	1,243	2.01%
2018/02/09	27	24.98	6	24.96	25.35	21	1,192	1.76%
2018/02/08	11	24.47	2	24.05	25.15	9	1,084	0.83%
2018/02/07	7	23.48	4	23.09	22.90	3	999	0.30%
2018/02/06	2	22.90	2	23.35	22.95	0	986	0.00%
2018/02/02	1	23.10	0	0.00	23.05	1	939	0.11%
2018/02/01	3	23.87	5	23.61	23.30	-2	943	-0.21%
2018/01/31	0	0.00	7	23.86	23.70	-7	945	-0.74%
2018/01/30	2	23.95	10	24.10	23.80	-8	970	-0.82%
2018/01/29	3	23.40	3	24.28	24.75	0	961	0.00%
2018/01/26	10	23.43	1	23.55	23.25	9	914	0.98%
2018/01/25	12	23.62	0	0.00	23.00	12	903	1.33%
2018/01/24	16	24.13	0	0.00	24.05	16	877	1.82%
2018/01/23	5	24.52	4	24.58	24.25	1	837	0.12%
2018/01/22	19	22.79	0	0.00	23.15	19	709	2.68%
2018/01/18	0	0.00	3	21.15	21.10	-3	621	-0.48%
2018/01/16	1	21.50	5	21.50	21.40	-4	624	-0.64%
2018/01/15	2	21.45	0	0.00	21.40	2	619	0.32%
2018/01/12	1	21.10	8	21.05	21.05	-7	616	-1.14%
2018/01/11	1	21.10	0	0.00	21.00	1	614	0.16%
2018/01/10	2	21.45	0	0.00	21.40	2	608	0.33%
2018/01/09	8	21.39	0	0.00	21.35	8	608	1.32%
2018/01/08	2	21.75	16	21.66	21.65	-14	605	-2.31%
2018/01/05	1	21.70	1	21.70	21.65	0	608	0.00%
2018/01/04	0	0.00	3	21.77	21.80	-3	608	-0.49%
2018/01/03	4	21.80	0	0.00	21.80	4	611	0.65%
2018/01/02	0	0.00	2	21.68	21.70	-2	618	-0.32%