和益 (1709)-富邦-陽明券商分點個股進出

台股 » 個股 » 和益 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

和益

(1709)

可現股當沖

股價
20.65
漲跌
▲0.25
漲幅
+1.23%
成交量
724張
產業
上市化學類股▲0.47%
198人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

和益 (1709)籌碼相關－富邦-陽明券商分點個股進出

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-陽明券商分點個股進出
富邦-陽明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
2024/05/31	20	20.63	1	20.65	20.65	19	555	3.42%
2024/05/30	12	20.61	2	20.60	20.40	10	547	1.83%
2024/05/29	1	20.50	1	20.45	20.45	0	543	0.00%
2024/05/28	0.1	20.55	1	20.55	20.60	-1	539	-0.18%
2024/05/27	0.1	20.15	0	0.00	20.50	0.1	532	0.01%
2024/05/22	0	20.35	0	0.00	20.30	0	546	0.01%
2024/05/20	0	20.30	0	0.00	20.35	0	537	0.01%
2024/05/16	2	20.30	2	20.30	20.35	0	543	0.00%
2024/05/15	1.1	20.05	0	0.00	20.00	1.1	528	0.20%
2024/05/14	2.1	20.10	3	20.05	20.05	-1	524	-0.18%
2024/05/13	5	20.04	2	20.10	20.00	3	516	0.58%
2024/05/10	4.1	19.91	6	19.93	20.00	-2	508	-0.38%
2024/05/09	1	19.80	14.6	19.79	19.75	-13.6	500	-2.73%
2024/05/08	1	19.70	1	19.60	19.70	0	495	0.00%
2024/05/02	0.1	19.50	0	0.00	19.50	0.1	484	0.01%
2024/04/25	2	19.43	0	0.00	19.40	2	474	0.42%
2024/04/24	2	19.30	0	0.00	19.30	2	473	0.42%
2024/04/23	6	19.40	0	0.00	19.25	6	478	1.25%
2024/04/22	0.1	19.30	0	19.75	19.35	0.1	485	0.01%
2024/04/19	2	19.15	3	19.05	19.10	-1	477	-0.21%
2024/04/18	0	19.40	0	0.00	19.40	0	466	0.01%
2024/04/17	0	19.40	0	0.00	19.30	0	465	0.00%
2024/04/16	1	19.20	0	0.00	19.20	1	470	0.21%
2024/04/15	3	19.60	2	19.72	19.60	1	461	0.23%
2024/04/12	5	19.65	8.4	19.67	19.60	-3.4	460	-0.74%
2024/04/11	5.5	19.77	0	0.00	19.65	5.5	459	1.20%
2024/04/10	0	0.00	1	19.95	20.00	-1	455	-0.22%
2024/04/09	0.1	19.75	0	0.00	19.75	0.1	449	0.02%
2024/04/08	2	19.40	1	19.55	19.60	1	445	0.23%
2024/04/03	0	19.65	0	0.00	19.55	0	433	0.00%
2024/04/02	11	19.70	0	0.00	19.60	11	434	2.53%
2024/03/29	0	19.60	0	0.00	19.50	0	433	0.00%
2024/03/28	20	19.52	0	0.00	19.45	20	432	4.63%
2024/03/27	0	19.60	0	0.00	19.55	0	427	0.00%
2024/03/26	0	19.68	0	0.00	19.50	0	426	0.01%
2024/03/22	0.1	19.51	2.2	19.52	19.45	-2	425	-0.48%
2024/03/21	1	19.55	0	0.00	19.65	1	421	0.24%
2024/03/20	3	19.55	0	0.00	19.55	3	416	0.72%
2024/03/19	2.1	19.91	1	20.05	19.90	1.2	404	0.29%
2024/03/18	13	19.90	0	0.00	19.95	13	399	3.26%
2024/03/15	23	20.20	0	0.00	20.20	23	388	5.92%
2024/03/14	1	20.45	0	0.00	20.45	1	377	0.26%
2024/03/13	11	21.14	0	0.00	20.95	11	366	3.00%
2024/03/12	0	0.00	0	21.00	21.10	0	358	0.00%
2024/03/07	0	0.00	10.5	20.60	20.55	-10.5	336	-3.12%
2024/03/06	0	0.00	1	20.75	20.65	-1	333	-0.30%
2024/03/01	0	20.90	0	0.00	20.85	0	328	0.00%
2024/02/27	1	20.90	0	0.00	21.00	1	331	0.30%
2024/02/26	0	0.00	1	21.00	20.85	-1	319	-0.31%
2024/02/22	0	20.80	0	0.00	20.75	0	305	0.00%
2024/02/21	0	0.00	4	20.70	20.70	-4	308	-1.30%
2024/02/20	0	20.85	0	0.00	20.70	0	307	0.01%
2024/02/19	0	20.95	1	20.90	20.90	-1	310	-0.31%
2024/02/15	0	20.55	0	0.00	20.50	0	321	0.00%
2024/01/31	0	0.00	2	20.65	20.65	-2	334	-0.60%
2024/01/29	0	20.85	0	0.00	20.80	0	336	0.01%
2024/01/23	0	0.00	4	20.40	20.40	-4	333	-1.20%
2024/01/22	0.1	20.32	0	0.00	20.30	0.1	335	0.02%
2024/01/18	1	20.05	0	0.00	20.15	1	334	0.30%
2024/01/17	1.1	20.16	0	0.00	20.10	1.1	336	0.31%
2024/01/16	7	20.26	0	0.00	20.25	7	332	2.12%
2024/01/15	0	20.80	0	0.00	20.65	0	326	0.00%
2024/01/11	1	20.70	0	0.00	20.60	1	335	0.30%
2024/01/10	1	20.47	0	0.00	20.45	1	372	0.28%
2024/01/08	0.1	20.94	0	20.95	20.85	0	370	0.01%
2024/01/05	0	20.90	0	0.00	20.80	0	373	0.01%
2024/01/03	0.1	20.90	0	0.00	20.85	0.1	378	0.01%
2023/12/29	0	20.95	6	20.85	20.90	-6	378	-1.58%
2023/12/28	0	20.95	0	0.00	20.95	0	380	0.01%
2023/12/27	1	20.95	0	0.00	20.95	1	380	0.26%
2023/12/26	0	20.90	0	0.00	20.85	0	385	0.00%
2023/12/22	1	20.85	1	20.90	20.90	0	385	0.00%
2023/12/21	1	21.00	0	0.00	20.90	1	387	0.26%
2023/12/19	1	21.00	1.7	20.94	20.90	-0.7	386	-0.19%
2023/12/18	6.3	21.19	0	0.00	21.25	6.3	382	1.66%
2023/12/14	0	20.90	0	0.00	21.00	0	374	0.00%
2023/12/13	0	20.95	0	0.00	20.90	0	373	0.00%
2023/12/11	0.1	21.00	0	0.00	20.90	0.1	373	0.01%
2023/12/08	32	21.00	3	21.00	20.95	29	378	7.67%
2023/12/07	0	21.20	0	0.00	21.05	0	377	0.00%
2023/12/05	0.5	21.35	2	21.25	21.25	-1.5	381	-0.39%
2023/12/04	0	21.45	15	21.16	21.30	-15	383	-3.91%
2023/11/30	14	20.80	0	0.00	20.85	14	383	3.65%
2023/11/29	0	20.95	0	0.00	20.80	0	385	0.01%
2023/11/28	0	0.00	4	20.75	20.80	-4	392	-1.02%
2023/11/21	10	20.45	0	0.00	20.60	10	433	2.31%
2023/11/20	0	0.00	8	20.41	20.40	-8	496	-1.61%
2023/11/16	0	0.00	5	20.25	20.25	-5	545	-0.92%
2023/11/15	2	20.00	14	19.98	20.05	-12	553	-2.17%
2023/11/13	2	20.08	1	20.20	20.05	1	558	0.18%
2023/11/10	10	20.50	0	0.00	20.45	10	557	1.80%
2023/11/08	2	20.70	0	0.00	20.85	2	589	0.34%
2023/11/03	0	0.00	5	20.75	20.65	-5	644	-0.78%
2023/11/02	5.3	20.61	0	0.00	20.65	5.3	656	0.81%
2023/11/01	1	20.50	0	0.00	20.55	1	664	0.15%
2023/10/31	1	20.50	0	0.00	20.50	1	674	0.15%
2023/10/30	0	20.60	0	0.00	20.55	0	687	0.00%
2023/10/27	1	20.50	0	0.00	20.75	1	689	0.14%
2023/10/24	0	0.00	25	20.50	20.50	-25	720	-3.47%
2023/10/23	0	0.00	5	20.70	20.50	-5	732	-0.68%
2023/10/19	0	0.00	3	20.37	20.55	-3	737	-0.41%
2023/10/18	31	20.70	0	0.00	20.15	31	742	4.18%
2023/10/17	3	21.22	0	0.00	21.20	3	715	0.42%
2023/10/16	10	21.45	2	21.58	21.40	8	727	1.10%
2023/10/11	10	21.10	0	0.00	21.10	10	745	1.34%
2023/10/06	1	21.25	0	0.00	21.30	1	743	0.13%
2023/10/02	1.7	21.18	0	0.00	21.15	1.7	759	0.22%
2023/09/26	0.1	21.10	0	0.00	21.05	0.1	773	0.01%
2023/09/18	6	21.25	4	21.29	21.25	2	790	0.25%
2023/09/15	8	21.19	2	21.28	21.15	6	793	0.76%
2023/09/14	0	0.00	1	21.40	21.35	-1	799	-0.13%
2023/09/13	0	0.00	3	21.30	21.35	-3	802	-0.37%
2023/09/12	0	0.00	1	20.95	20.95	-1	809	-0.12%
2023/09/11	0	0.00	3	21.00	20.95	-3	813	-0.37%
2023/09/01	1.1	21.30	0	0.00	21.15	1.1	905	0.12%
2023/08/31	0.1	21.10	0	0.00	21.10	0.1	903	0.01%
2023/08/30	1	20.95	1	21.10	21.15	0	913	0.00%
2023/08/29	2	20.75	0	0.00	20.75	2	913	0.22%
2023/08/25	1	21.95	0	0.00	21.95	1	903	0.11%
2023/08/24	2	21.80	0	0.00	21.90	2	929	0.22%
2023/08/23	2	24.00	0	0.00	23.90	2	883	0.23%
2023/08/22	4.1	24.06	4	24.03	24.05	0.1	869	0.01%
2023/08/18	2	24.00	0	0.00	24.00	2	861	0.23%
2023/08/14	1	24.00	20	24.10	23.90	-19	856	-2.22%
2023/08/11	8	24.59	47	24.53	24.50	-39	855	-4.56%
2023/08/10	1	24.80	60	24.75	24.70	-59	928	-6.36%
2023/08/09	1	25.10	0	0.00	25.10	1	923	0.11%
2023/08/08	23	25.31	0	0.00	25.25	23	924	2.49%
2023/08/07	2	25.33	13	25.23	25.40	-11	936	-1.18%
2023/08/04	0	0.00	5	25.20	25.20	-5	966	-0.52%
2023/08/02	9.1	25.17	1	25.05	25.05	8.1	992	0.81%
2023/08/01	8	25.35	1	25.35	25.35	7	1,013	0.69%
2023/07/31	3.1	25.50	0	0.00	25.35	3.1	1,047	0.29%
2023/07/28	19	25.42	0	0.00	25.45	19	1,070	1.77%
2023/07/27	43	25.38	1	25.35	25.40	42	1,114	3.77%
2023/07/26	16	25.19	2	25.20	25.10	14	1,183	1.18%
2023/07/25	12.1	25.10	7	25.09	25.20	5.1	1,238	0.41%
2023/07/24	12	24.95	0	0.00	24.90	12	1,473	0.81%
2023/07/21	12	25.10	0	0.00	25.00	12	1,609	0.75%
2023/07/20	10	25.10	5	25.10	25.10	5	1,727	0.29%
2023/07/19	1	24.90	1	24.95	24.95	0	1,945	0.00%
2023/07/18	0	0.00	2	25.05	25.00	-2	1,952	-0.10%
2023/07/17	0	0.00	8	24.90	24.90	-8	1,957	-0.41%
2023/07/14	9	24.65	1	24.55	24.70	8	1,976	0.40%
2023/07/13	0	0.00	5	24.60	24.55	-5	2,005	-0.25%
2023/07/11	0	0.00	5	24.60	24.70	-5	2,043	-0.24%
2023/07/10	9	24.60	0	0.00	24.60	9	2,082	0.43%
2023/07/07	4	24.55	0	0.00	24.60	4	2,100	0.19%
2023/07/06	0	0.00	5	24.85	24.70	-5	2,115	-0.24%
2023/07/05	0	0.00	5	24.83	24.85	-5	2,128	-0.23%
2023/07/04	5	24.65	0	0.00	24.70	5	2,132	0.23%
2023/07/03	5	24.65	0	0.00	24.75	5	2,140	0.23%
2023/06/30	0	0.00	2	24.60	24.65	-2	2,141	-0.09%
2023/06/28	0	24.70	0	0.00	24.70	0	2,155	0.00%
2023/06/21	3	24.55	0	0.00	24.65	3	2,200	0.14%
2023/06/20	3	24.53	0	0.00	24.55	3	2,214	0.14%
2023/06/19	1	24.60	0	0.00	24.55	1	2,247	0.04%
2023/06/16	0	0.00	3	24.75	24.70	-3	2,306	-0.13%
2023/06/15	0	0.00	1	24.60	24.60	-1	2,328	-0.04%
2023/06/13	1.1	24.60	0	0.00	24.60	1.1	2,354	0.04%
2023/06/09	5	25.02	0	0.00	25.00	5	2,439	0.20%
2023/06/06	0	0.00	2	25.50	25.55	-2	2,554	-0.08%
2023/06/01	10	25.35	0	0.00	25.35	10	2,704	0.37%
2023/05/31	2	24.88	2	25.03	25.10	0	2,717	0.00%
2023/05/30	6	25.03	22	24.97	24.90	-16	2,739	-0.58%
2023/05/29	5	25.15	0	0.00	25.20	5	2,787	0.18%
2023/05/26	2	25.30	0	0.00	25.20	2	2,808	0.07%
2023/05/24	1	25.55	1	25.55	25.60	0	2,861	0.00%
2023/05/22	1	25.35	0	0.00	25.40	1	2,958	0.03%
2023/05/19	0	0.00	2	25.40	25.35	-2	2,966	-0.07%
2023/05/18	1	25.40	1	25.30	25.25	0	2,959	0.00%
2023/05/17	1	25.35	23	25.31	25.30	-22	2,948	-0.75%
2023/05/16	7	25.71	2	25.35	25.25	5	2,929	0.17%
2023/05/12	1	26.55	0	0.00	26.55	1	2,825	0.04%
2023/05/11	1	26.55	0	0.00	26.35	1	2,819	0.04%
2023/05/10	0	0.00	7	26.64	26.70	-7	2,800	-0.25%
2023/05/09	2	26.20	3	26.13	26.00	-1	2,764	-0.04%
2023/05/05	4	26.83	11	26.94	26.70	-7	2,701	-0.26%
2023/05/04	10	27.09	2	27.15	27.15	8	2,674	0.30%
2023/05/03	16	27.13	2	27.15	26.95	14	2,661	0.53%
2023/05/02	1	27.00	6	27.14	27.15	-5	2,619	-0.19%
2023/04/28	4	26.85	23	26.72	26.60	-19	2,540	-0.75%
2023/04/27	53	26.96	57	27.04	26.70	-4	2,473	-0.16%
2023/04/26	25	26.74	5	27.00	26.60	20	2,232	0.90%
2023/04/25	8	26.11	25.8	27.00	26.15	-17.8	2,093	-0.85%
2023/04/24	26.1	26.66	50.1	26.71	26.80	-24.1	1,969	-1.22%
2023/04/21	0	0.00	111	25.32	25.25	-111	1,743	-6.37%	大賣/鉅額交易
2023/04/19	10	25.90	0	0.00	25.75	10	1,712	0.58%
2023/04/18	18	26.15	1	26.15	26.10	17	1,687	1.01%
2023/04/17	10	26.01	1	26.05	26.00	9	1,657	0.54%
2023/04/14	20	25.97	0	0.00	25.85	20	1,636	1.22%
2023/04/13	49	25.91	5	25.95	25.95	44	1,620	2.71%
2023/04/12	0	0.00	2	25.65	25.60	-2	1,581	-0.13%
2023/04/11	16	25.61	2	25.55	25.45	14	1,560	0.90%
2023/04/10	0	0.00	1	25.55	25.50	-1	1,540	-0.06%
2023/04/07	24	25.39	0	0.00	25.35	24	1,525	1.57%
2023/03/31	1	25.25	0	0.00	25.20	1	1,503	0.07%
2023/03/29	4	25.20	0	0.00	25.15	4	1,492	0.27%
2023/03/28	8	25.08	2	25.20	25.20	6	1,496	0.40%
2023/03/27	0	0.00	1	25.20	25.10	-1	1,481	-0.07%
2023/03/24	17	25.28	1	25.40	25.40	16	1,473	1.09%
2023/03/22	10	25.35	10	25.50	25.30	0	1,456	0.00%
2023/03/21	12	25.29	12	25.20	25.15	0	1,423	0.00%
2023/03/20	10	25.10	21	25.06	25.05	-11	1,369	-0.80%
2023/03/16	0	0.00	1	24.40	24.30	-1	1,331	-0.08%
2023/03/15	0	0.00	5	24.60	24.50	-5	1,317	-0.38%
2023/03/14	9	24.79	3	24.67	24.25	6	1,307	0.46%
2023/03/13	11	25.08	15	25.03	25.10	-4	1,229	-0.33%
2023/03/10	0	0.00	1	24.55	24.40	-1	1,139	-0.09%
2023/03/09	21	24.90	26	25.16	24.90	-5	1,129	-0.44%
2023/03/08	6	25.39	30	25.43	25.40	-24	1,130	-2.12%
2023/03/07	0	0.00	117	24.84	25.30	-117	1,031	-11.34%	大賣/鉅額交易
2023/03/06	0	0.00	138	24.78	24.70	-138	981	-14.06%	大賣/鉅額交易
2023/03/03	1	24.70	14	24.72	24.75	-13	971	-1.34%
2023/03/02	0	0.00	5	24.80	24.80	-5	953	-0.52%
2023/03/01	2	24.68	1	24.50	24.80	1	924	0.11%
2023/02/24	0	0.00	1	24.50	24.30	-1	847	-0.12%
2023/02/23	20	24.36	1	24.45	24.45	19	810	2.35%
2023/02/22	5	24.07	0	0.00	24.45	5	765	0.65%
2023/02/21	8	23.85	0	0.00	23.85	8	738	1.09%
2023/02/20	12	23.85	2	24.28	24.15	10	726	1.38%
2023/02/17	8	23.35	2	23.33	23.45	6	663	0.90%
2023/02/10	3	22.90	0	0.00	22.85	3	697	0.43%
2023/02/08	2	23.13	0	0.00	23.05	2	698	0.29%
2023/02/02	8	23.15	3	23.17	23.20	5	708	0.71%
2023/02/01	0	0.00	3.4	23.24	23.30	-3.4	705	-0.48%
2023/01/31	8	22.85	2	22.90	22.90	6	689	0.87%
2023/01/30	0	0.00	4	22.70	22.65	-4	689	-0.58%
2023/01/17	0	0.00	1	22.60	22.55	-1	701	-0.14%
2023/01/16	0	0.00	1	22.60	22.60	-1	712	-0.14%
2023/01/10	4.1	22.80	0	0.00	22.70	4.1	730	0.56%
2023/01/09	6	22.70	0	0.00	22.70	6	742	0.81%
2023/01/04	1	22.45	0	0.00	22.40	1	778	0.13%
2023/01/03	0	0.00	3	22.37	22.35	-3	798	-0.38%
2022/12/29	1	22.30	0	0.00	22.30	1	810	0.12%
2022/12/28	0	0.00	1	22.60	22.50	-1	821	-0.13%
2022/12/26	0	0.00	1	22.65	22.45	-1	842	-0.12%
2022/12/22	0	0.00	1	22.55	22.45	-1	856	-0.12%
2022/12/20	5	22.32	0	0.00	22.15	5	879	0.57%
2022/12/16	9	22.64	0	0.00	22.55	9	899	1.00%
2022/12/15	0	0.00	1	23.05	22.95	-1	898	-0.11%
2022/12/14	0	0.00	3	22.70	22.95	-3	897	-0.33%
2022/12/13	0	0.00	1	22.60	22.45	-1	886	-0.11%
2022/12/12	2	22.50	0	0.00	22.50	2	894	0.22%
2022/12/09	0	0.00	2	22.85	22.85	-2	896	-0.22%
2022/12/06	8	22.90	0	0.00	22.80	8	909	0.88%
2022/12/05	12	23.40	30	23.45	23.40	-18	923	-1.95%
2022/12/01	18	23.24	0	0.00	23.25	18	935	1.92%
2022/11/30	33	23.18	4	23.15	23.15	29	936	3.10%
2022/11/29	10	22.70	0	0.00	22.70	10	896	1.12%
2022/11/25	31	22.67	0	0.00	22.60	31	976	3.17%
2022/11/24	16	22.73	0	0.00	22.60	16	1,018	1.57%
2022/11/22	0	0.00	3	22.45	22.55	-3	1,059	-0.28%
2022/11/21	4	22.35	0	0.00	22.55	4	1,082	0.37%
2022/11/18	4	22.50	0	0.00	22.45	4	1,107	0.36%
2022/11/17	4	22.55	1	22.75	22.75	3	1,181	0.25%
2022/11/16	17	22.76	0	0.00	22.50	17	1,232	1.38%
2022/11/15	16	22.63	0	0.00	22.90	16	1,256	1.27%
2022/11/14	13	22.65	0	23.10	22.85	13	1,263	1.03%
2022/11/11	20	22.00	14	22.01	21.95	6	1,250	0.48%
2022/11/09	8	21.43	0	0.00	21.55	8	1,268	0.63%
2022/11/08	14	21.47	0	0.00	21.30	14	1,295	1.08%
2022/11/04	0	0.00	1	20.85	20.95	-1	1,337	-0.07%
2022/11/02	30	20.97	0	0.00	20.95	30	1,381	2.17%
2022/11/01	1	20.70	0	0.00	20.75	1	1,382	0.07%
2022/10/26	0	0.00	1	20.20	20.10	-1	1,423	-0.07%
2022/10/25	1	20.35	1	21.20	20.20	0	1,431	0.00%
2022/10/19	0	0.00	1	20.55	20.50	-1	1,459	-0.07%
2022/10/18	0	0.00	1	20.85	20.85	-1	1,465	-0.07%
2022/10/17	1	20.70	0	0.00	20.65	1	1,491	0.07%
2022/10/14	0	0.00	1	21.15	21.15	-1	1,497	-0.07%
2022/10/13	1	20.80	0	0.00	20.65	1	1,501	0.07%
2022/10/12	6	21.49	0	0.00	21.75	6	1,494	0.40%
2022/10/11	10	21.70	1	21.75	21.60	9	1,498	0.60%
2022/10/07	10	22.79	0	0.00	22.50	10	1,492	0.67%
2022/10/06	5	23.26	2	23.20	23.20	3	1,481	0.20%
2022/09/30	3	22.45	2	22.15	22.50	1	1,612	0.06%
2022/09/29	0	0.00	6	22.35	22.40	-6	1,637	-0.37%
2022/09/22	1	23.55	10	23.60	23.80	-9	1,689	-0.53%
2022/09/21	1	23.85	0	0.00	23.90	1	1,686	0.06%
2022/09/20	10	24.10	0	0.00	24.05	10	1,691	0.59%
2022/09/19	1	24.15	0	0.00	24.05	1	1,701	0.06%
2022/09/16	6	24.53	1	24.50	24.40	5	1,697	0.29%
2022/09/15	0	0.00	5	24.75	24.55	-5	1,706	-0.29%
2022/09/13	0	0.00	1	25.05	25.05	-1	1,727	-0.06%
2022/09/12	0	0.00	7	25.12	25.15	-7	1,754	-0.40%
2022/09/08	0	0.00	13	24.39	24.75	-13	1,762	-0.74%
2022/09/06	5	24.10	0	0.00	23.75	5	1,766	0.28%
2022/09/02	7	24.69	2	24.55	24.55	5	1,776	0.28%
2022/09/01	6	25.05	21	25.26	25.15	-15	1,776	-0.84%
2022/08/31	32	25.00	117	24.84	24.80	-85	1,730	-4.91%	大賣/
2022/08/30	103	24.66	5	24.93	25.15	98	1,683	5.82%	大買/
2022/08/29	0	0.00	2	24.15	24.20	-2	1,661	-0.12%
2022/08/26	0	0.00	6	24.29	24.50	-6	1,672	-0.36%
2022/08/25	4.1	24.04	9	24.00	23.95	-4.9	1,672	-0.29%
2022/08/24	16	24.22	1	24.15	24.15	15	1,657	0.90%
2022/08/23	3	25.93	16	26.10	26.10	-13	1,594	-0.82%
2022/08/19	0	0.00	2	26.05	26.00	-2	1,539	-0.13%
2022/08/18	1	26.05	3	26.07	26.05	-2	1,524	-0.13%
2022/08/16	1	26.00	0	0.00	25.85	1	1,535	0.07%
2022/08/15	0	0.00	2	25.95	25.90	-2	1,541	-0.13%
2022/08/10	1	24.90	6	24.83	24.90	-5	1,539	-0.32%
2022/08/09	0	0.00	4	24.36	24.25	-4	1,523	-0.26%
2022/08/08	3	23.75	0	0.00	24.05	3	1,546	0.19%
2022/08/04	2	23.58	0	0.00	23.65	2	1,609	0.12%
2022/08/03	6	23.88	0	0.00	23.85	6	1,660	0.36%
2022/08/02	8	24.11	2	24.05	24.05	6	1,712	0.35%
2022/08/01	4	24.48	1	24.55	24.50	3	1,743	0.17%
2022/07/29	1	24.20	0	0.00	24.20	1	1,769	0.06%
2022/07/28	0	0.00	4	24.10	24.00	-4	1,800	-0.22%
2022/07/27	3	23.95	0	0.00	23.95	3	1,812	0.17%
2022/07/26	8	24.04	1	23.90	23.95	7	1,838	0.38%
2022/07/22	6	23.65	1	23.60	23.60	5	1,928	0.26%
2022/07/21	0	0.00	1	23.30	23.20	-1	1,996	-0.05%
2022/07/20	2	23.15	0.1	23.22	23.10	1.9	2,048	0.09%
2022/07/19	0	0.00	1	23.00	23.10	-1	2,140	-0.05%
2022/07/18	0	0.00	3	22.75	22.70	-3	2,182	-0.14%
2022/07/15	1	22.40	1	22.35	22.35	0	2,247	0.00%
2022/07/14	0	0.00	1	22.30	22.30	-1	2,350	-0.04%
2022/07/13	0	0.00	2	22.35	22.30	-2	2,567	-0.08%
2022/07/11	4.1	22.24	0	0.00	22.15	4.1	3,406	0.12%
2022/07/08	2	22.73	2	22.83	22.95	0	3,610	0.00%
2022/07/07	2	22.23	1	22.45	22.45	1	3,628	0.03%
2022/07/05	1	22.90	0	0.00	23.05	1	4,133	0.02%
2022/06/30	2	23.85	0	0.00	23.70	2	4,620	0.04%
2022/06/29	0.2	24.30	10	24.25	24.35	-9.8	4,691	-0.21%
2022/06/28	0.2	24.55	2	24.55	24.55	-1.8	4,832	-0.04%
2022/06/27	10	24.55	1	24.65	24.65	9	5,070	0.18%
2022/06/24	0	0.00	1	24.15	24.20	-1	5,452	-0.02%
2022/06/23	2	23.85	0	0.00	23.85	2	6,082	0.03%
2022/06/21	1.1	24.40	12	24.08	24.40	-10.9	6,715	-0.16%
2022/06/20	11	23.65	5	23.80	23.50	6	6,905	0.09%
2022/06/17	3	24.65	18	24.59	24.60	-15	7,264	-0.21%
2022/06/16	2	25.53	1	25.00	24.95	1	7,883	0.01%
2022/06/15	4	25.33	5	25.53	25.35	-1	8,420	-0.01%
2022/06/14	2	25.13	6	25.13	25.15	-4	8,509	-0.05%
2022/06/10	7.5	25.84	4	25.90	25.90	3.5	9,060	0.04%
2022/06/09	0	0.00	1	25.40	25.45	-1	9,561	-0.01%
2022/06/06	4	25.38	1	25.35	25.35	3	10,002	0.03%
2022/06/01	1	25.70	0	0.00	25.70	1	10,221	0.01%
2022/05/31	3	25.80	1.8	25.97	25.75	1.2	10,444	0.01%
2022/05/30	4	25.95	8	26.05	26.00	-4	10,666	-0.04%
2022/05/27	1.3	25.74	20.5	25.60	25.55	-19.2	10,883	-0.18%
2022/05/26	1	26.05	1	25.55	25.60	0	10,953	0.00%
2022/05/25	3	25.75	20	25.82	25.80	-17	11,058	-0.15%
2022/05/24	12	26.32	13	25.93	25.80	-1	11,365	-0.01%
2022/05/23	7	26.01	24	26.03	26.10	-17	11,559	-0.15%
2022/05/20	0	26.00	3	26.05	26.00	-3	11,879	-0.03%
2022/05/19	2	25.55	4	25.64	25.90	-2	12,209	-0.02%
2022/05/18	21	25.96	1	25.90	25.90	20	12,761	0.16%
2022/05/16	1	24.90	1	25.10	25.00	0	15,131	0.00%
2022/05/13	0	0.00	3	24.60	24.60	-3	15,854	-0.02%
2022/05/12	0	0.00	20	23.90	23.85	-20	16,588	-0.12%
2022/05/11	0	0.00	2	24.80	24.60	-2	16,758	-0.01%
2022/05/10	1	25.40	8	25.37	25.30	-7	16,739	-0.04%
2022/05/09	2	26.18	12	26.55	25.90	-10	16,780	-0.06%
2022/05/06	1	26.55	5	26.45	26.45	-4	16,779	-0.02%
2022/05/05	0	0.00	0	26.60	26.60	0	16,753	0.00%
2022/05/04	1	26.50	0	0.00	26.30	1	16,736	0.01%
2022/05/03	0	0.00	5	26.29	26.35	-5	16,755	-0.03%
2022/04/29	1	26.20	1	26.70	26.15	0	16,743	0.00%
2022/04/28	30	26.61	7	26.41	26.25	23	16,756	0.14%
2022/04/27	7	25.99	31	26.03	25.90	-24	16,691	-0.14%
2022/04/26	5	26.31	0	0.00	26.40	5	16,707	0.03%
2022/04/25	14	26.73	16	26.96	26.55	-2	16,661	-0.01%
2022/04/22	9	27.62	11	27.72	27.65	-2	16,577	-0.01%
2022/04/21	14	27.95	10	28.13	27.70	4	16,560	0.02%
2022/04/20	8	27.88	22	27.73	27.75	-14	16,603	-0.08%
2022/04/19	92	28.37	21	28.31	28.00	71	16,555	0.43%
2022/04/18	67	29.36	107	29.50	28.90	-40	16,487	-0.24%	大賣/
2022/04/15	45.2	28.88	8	28.84	28.90	37.2	16,118	0.23%
2022/04/14	15	28.21	10	28.33	28.80	5	16,219	0.03%
2022/04/13	0.1	27.75	5	27.75	27.75	-5	16,489	-0.03%
2022/04/12	14	27.77	7	27.61	27.55	7	16,625	0.04%
2022/04/11	39.1	28.93	62	28.80	28.40	-23	16,622	-0.14%
2022/04/08	18.3	28.17	46.1	28.26	28.25	-27.9	16,403	-0.17%
2022/04/07	12	27.73	15	27.52	27.30	-3	16,182	-0.02%
2022/04/06	27	28.31	24.5	28.36	28.30	2.5	16,099	0.02%
2022/04/01	15	27.80	4	27.83	27.85	11	16,022	0.07%
2022/03/31	11.1	28.03	9	28.06	27.70	2.1	15,969	0.01%
2022/03/30	42	28.19	16	28.33	28.05	26	15,845	0.16%
2022/03/29	109.5	29.31	49	29.13	28.90	60.5	15,773	0.38%	大買/
2022/03/28	72.1	29.00	78.5	29.16	29.40	-6.4	15,449	-0.04%
2022/03/25	28	28.43	20	28.54	28.35	8	15,009	0.05%
2022/03/24	35	28.58	70	28.77	28.15	-35	14,777	-0.24%
2022/03/23	40	28.47	26	28.48	28.50	14	14,377	0.10%
2022/03/22	62	28.27	52	28.60	28.80	10	14,193	0.07%
2022/03/21	126	28.71	139.3	28.59	27.90	-13.3	13,795	-0.10%	大買/大賣/
2022/03/18	121	29.01	113	28.31	29.00	8	13,174	0.06%	大買/大賣/
2022/03/17	13.1	26.70	3	26.75	27.00	10.1	12,639	0.08%
2022/03/16	19	26.52	17	26.49	26.30	2	12,560	0.02%
2022/03/15	74.1	27.29	17	26.91	26.55	57.1	12,409	0.46%
2022/03/14	67.5	28.38	169	27.88	28.75	-101.5	12,021	-0.84%	大賣/鉅額交易
2022/03/11	115	27.56	116	27.60	27.10	-1	11,531	-0.01%	大買/大賣/
2022/03/10	72.1	26.90	20	26.90	26.90	52.1	11,272	0.46%
2022/03/09	6	26.39	12	26.45	26.40	-6	11,196	-0.05%
2022/03/08	5	26.43	46	26.36	25.95	-41	11,164	-0.37%
2022/03/07	13	26.30	14	26.54	26.30	-1	11,070	-0.01%
2022/03/04	48	28.31	69	27.94	27.80	-21	10,987	-0.19%
2022/03/03	108	28.52	52	28.11	27.80	56	10,798	0.52%	大買/
2022/03/02	40	28.01	37	28.02	28.00	3	10,618	0.03%
2022/03/01	28	28.11	3	28.12	27.90	25	10,530	0.24%
2022/02/25	22	28.32	26	28.29	27.95	-4	10,541	-0.04%
2022/02/24	60	28.34	68	28.25	27.70	-8	10,519	-0.08%
2022/02/23	44	29.29	49	29.38	29.90	-5	10,238	-0.05%
2022/02/22	22	29.60	12	29.20	29.00	10	10,083	0.10%
2022/02/21	63	29.60	92.1	29.50	29.50	-29.1	9,840	-0.30%
2022/02/18	69.4	31.12	64	31.09	30.65	5.4	9,704	0.06%
2022/02/17	176.4	31.19	118.8	31.27	32.15	57.6	9,224	0.62%	大買/大賣/
2022/02/16	204	30.34	122	29.98	30.40	82	8,476	0.97%	大買/大賣/
2022/02/15	77.1	27.26	84.5	27.60	28.90	-7.5	7,102	-0.10%
2022/02/14	87	25.57	195	25.57	26.30	-108	6,497	-1.66%	大賣/鉅額交易
2022/02/11	154	25.09	112	24.97	25.10	42	5,914	0.71%	大買/大賣/
2022/02/10	4	24.09	3	24.05	24.30	1	5,777	0.02%
2022/02/09	4	23.85	7	24.09	23.95	-3	5,808	-0.05%
2022/02/08	0	0.00	3	23.40	23.55	-3	5,794	-0.05%
2022/02/07	0	0.00	29	22.72	22.85	-29	5,786	-0.50%
2022/01/26	1	22.40	0	0.00	22.35	1	5,801	0.02%
2022/01/25	17	22.28	13	22.20	22.25	4	5,837	0.07%
2022/01/24	25	23.02	0	0.00	23.00	25	5,921	0.42%
2022/01/21	13	23.21	21	23.75	23.15	-8	5,938	-0.13%
2022/01/20	38	24.03	1	24.00	23.95	37	5,928	0.62%
2022/01/19	82	24.61	15	24.16	24.15	67	5,936	1.13%
2022/01/18	0	0.00	6	24.50	24.55	-6	5,886	-0.10%
2022/01/17	7	24.47	4	24.40	24.50	3	6,019	0.05%
2022/01/14	5	24.40	13	24.29	24.40	-8	6,119	-0.13%
2022/01/13	9	24.88	6	24.92	24.20	3	6,230	0.05%
2022/01/12	20	24.40	24	24.50	24.50	-4	6,463	-0.06%
2022/01/11	20	24.64	91	24.36	23.95	-71	6,844	-1.04%
2022/01/10	41	25.54	48	25.38	25.40	-7	6,806	-0.10%
2022/01/07	16	25.86	61	25.69	26.30	-45	6,851	-0.66%
2022/01/06	46	25.29	29	25.79	25.60	17	7,269	0.23%
2022/01/05	20	24.61	17	24.72	24.60	3	6,989	0.04%
2022/01/04	7	23.89	4	23.99	23.85	3	6,813	0.04%
2022/01/03	71	24.21	20	24.24	24.40	51	6,696	0.76%
2021/12/30	1	23.15	4	23.13	23.10	-3	6,508	-0.05%
2021/12/29	6.5	22.75	4	23.30	23.00	2.5	6,492	0.04%
2021/12/28	4	23.05	6	23.03	22.95	-2	6,464	-0.03%
2021/12/27	1	22.55	3	22.55	22.45	-2	6,387	-0.03%
2021/12/24	1	22.30	1	22.50	22.55	0	6,391	0.00%
2021/12/23	1	22.55	15	23.06	22.30	-14	6,423	-0.22%
2021/12/22	5	22.43	1	22.50	22.45	4	6,286	0.06%
2021/12/21	38	22.42	36	22.36	22.70	2	6,233	0.03%
2021/12/20	14	22.00	0	0.00	21.90	14	6,056	0.23%
2021/12/17	6	21.63	0	0.00	21.75	6	6,084	0.10%
2021/12/16	15	22.02	3	22.00	21.95	12	6,146	0.20%
2021/12/15	5	21.80	0	0.00	21.75	5	6,830	0.07%
2021/12/14	6	21.80	3	21.65	21.60	3	6,877	0.04%
2021/12/10	2	22.08	10	22.10	22.15	-8	7,517	-0.11%
2021/12/09	17	21.89	3	21.90	21.85	14	7,619	0.18%
2021/12/08	1	22.10	4	22.05	22.10	-3	7,642	-0.04%
2021/12/07	6	22.29	5	22.25	22.15	1	7,624	0.01%
2021/12/06	1	22.40	5	22.75	22.40	-4	7,585	-0.05%
2021/12/02	11	23.02	14	22.78	22.60	-3	7,549	-0.04%
2021/12/01	6	23.25	2	23.50	23.50	4	7,505	0.05%
2021/11/30	46	23.90	17	23.42	23.35	29	7,488	0.39%
2021/11/29	23	23.53	16	23.63	23.70	7	7,437	0.09%
2021/11/26	5.5	23.42	35	23.73	23.35	-29.5	7,391	-0.40%
2021/11/25	48	24.76	45	24.74	24.15	3	7,343	0.04%
2021/11/24	5	24.23	2	24.25	24.15	3	7,186	0.04%
2021/11/23	1.5	23.87	3	23.90	23.40	-1.5	7,101	-0.02%
2021/11/22	1	23.85	13	23.78	23.95	-12	7,010	-0.17%
2021/11/19	15	23.70	12	23.74	23.60	3	7,026	0.04%
2021/11/18	25	24.03	24	23.96	24.25	1	6,992	0.01%
2021/11/17	46	23.88	49	23.92	24.00	-3	6,914	-0.04%
2021/11/16	0	0.00	18	23.01	22.80	-18	6,720	-0.27%
2021/11/15	18	22.80	20	22.75	22.80	-2	6,645	-0.03%
2021/11/12	10	22.71	24.9	22.75	22.90	-14.9	6,554	-0.23%
2021/11/11	38	22.26	17	22.36	22.15	21	6,380	0.33%
2021/11/10	6	21.91	11	21.84	21.80	-5	6,251	-0.08%
2021/11/09	13	21.08	12	21.16	21.20	1	6,077	0.02%
2021/11/08	3	21.07	2	20.95	20.80	1	6,013	0.02%
2021/11/05	14	21.04	24	20.88	20.85	-10	6,017	-0.17%
2021/11/04	5	20.48	7	20.64	20.40	-2	5,938	-0.03%
2021/11/03	1	20.25	30	20.50	20.35	-29	5,899	-0.49%
2021/11/02	6	20.49	0	0.00	20.30	6	5,882	0.10%
2021/11/01	22	20.63	16	20.59	20.75	6	5,837	0.10%
2021/10/29	2	20.50	25	20.36	20.40	-23	5,718	-0.40%
2021/10/28	13	20.58	14	20.56	20.55	-1	5,682	-0.02%
2021/10/27	0	0.00	5	20.70	20.70	-5	5,656	-0.09%
2021/10/26	25	20.94	7	20.90	20.75	18	5,627	0.32%
2021/10/25	9	21.09	36	21.08	21.10	-27	5,572	-0.48%
2021/10/22	34	20.80	11	20.75	20.50	23	5,447	0.42%
2021/10/21	20	21.38	27	21.44	21.50	-7	5,339	-0.13%
2021/10/20	62	22.01	45	21.98	21.85	17	5,212	0.33%
2021/10/19	49	21.46	63	21.53	21.75	-14	4,912	-0.28%
2021/10/18	39	20.59	15	20.55	20.70	24	4,485	0.54%
2021/10/15	59	20.36	45	20.41	20.40	14	4,393	0.32%
2021/10/14	62	21.48	77	21.91	20.30	-15	4,190	-0.36%
2021/10/13	19	20.76	13	20.78	20.90	6	3,322	0.18%
2021/10/07	6	20.10	0	0.00	20.00	6	3,168	0.19%
2021/10/06	1	20.05	2	20.20	19.95	-1	3,230	-0.03%
2021/10/05	1	19.70	0	0.00	19.75	1	3,276	0.03%
2021/10/04	0	19.50	2	19.78	19.75	-2	3,355	-0.06%
2021/09/30	3	20.75	3	20.45	20.45	0	3,432	0.00%
2021/09/29	0	0.00	1	20.05	20.00	-1	3,490	-0.03%
2021/09/27	0	0.00	7	19.93	19.95	-7	3,566	-0.20%
2021/09/24	6	19.74	16	19.83	19.70	-10	3,799	-0.26%
2021/09/23	14	19.79	8	19.95	19.95	6	3,817	0.16%
2021/09/22	26	20.62	14	20.59	20.15	12	3,788	0.32%
2021/09/17	1	20.50	3	20.40	20.10	-2	3,133	-0.06%
2021/09/16	1	20.15	3	20.90	20.80	-2	3,160	-0.06%
2021/09/15	23	21.31	22	21.33	20.60	1	3,051	0.03%
2021/09/14	10	19.70	5	20.60	20.65	5	2,564	0.20%
2021/09/13	2	19.50	0	0.00	19.70	2	2,522	0.08%
2021/09/10	3	19.12	0	0.00	19.15	3	2,510	0.12%
2021/09/08	1	18.80	0	0.00	18.80	1	2,624	0.04%
2021/09/06	0	0.00	3	18.90	18.90	-3	2,748	-0.11%
2021/09/03	0	0.00	2	19.10	19.10	-2	2,887	-0.07%
2021/09/02	0	0.00	1	19.20	19.10	-1	2,975	-0.03%
2021/09/01	0	0.00	6	19.37	19.35	-6	3,188	-0.19%
2021/08/31	0	0.00	2	19.28	19.40	-2	3,490	-0.06%
2021/08/30	0	0.00	2	19.15	19.15	-2	4,625	-0.04%
2021/08/26	2	19.15	0	0.00	19.15	2	5,112	0.04%
2021/08/25	1	19.25	0	0.00	19.30	1	5,197	0.02%
2021/08/24	13	20.47	6	20.45	20.60	7	5,272	0.13%
2021/08/23	5	20.35	6	20.31	20.30	-1	5,396	-0.02%
2021/08/20	1	19.80	0	0.00	19.90	1	5,386	0.02%
2021/08/16	1	20.05	12	20.13	20.10	-11	5,367	-0.20%
2021/08/11	4	19.71	1	19.90	19.75	3	5,354	0.06%
2021/08/05	2	21.05	1	21.05	21.00	1	5,408	0.02%
2021/08/04	2	21.10	1	21.35	21.15	1	5,462	0.02%
2021/08/03	3	21.15	2	21.23	21.20	1	5,492	0.02%
2021/08/02	2	21.00	1	21.25	21.20	1	5,521	0.02%
2021/07/30	2	20.95	0	0.00	20.85	2	5,527	0.04%
2021/07/29	0	0.00	5.3	20.89	21.05	-5.3	5,547	-0.10%
2021/07/28	0	0.00	1	21.00	20.65	-1	5,584	-0.02%
2021/07/27	0	0.00	10	21.20	21.00	-10	5,610	-0.18%
2021/07/26	1	21.25	0	0.00	21.30	1	5,636	0.02%
2021/07/23	0	0.00	1.5	21.15	21.35	-1.5	5,684	-0.03%
2021/07/22	1	20.70	1.2	20.97	20.70	-0.2	5,713	0.00%
2021/07/21	6	21.30	4	20.85	20.90	2	5,724	0.03%
2021/07/20	1	21.35	0	0.00	21.20	1	5,725	0.02%
2021/07/19	12	21.62	0	0.00	21.45	12	5,728	0.21%
2021/07/16	9	21.27	0	0.00	21.40	9	5,762	0.16%
2021/07/13	4	21.04	10	20.85	20.60	-6	5,822	-0.10%
2021/07/12	21	21.38	0	0.00	21.35	21	5,786	0.36%
2021/07/09	5	21.56	9	21.77	21.65	-4	5,753	-0.07%
2021/07/08	2	21.28	1.4	21.65	21.50	0.6	5,767	0.01%
2021/07/07	17	21.34	15	21.41	21.35	2	5,850	0.03%
2021/07/06	17	21.42	9	21.53	21.85	8	5,805	0.14%
2021/07/05	2	21.05	26	21.37	21.00	-24	5,714	-0.42%
2021/07/02	12	21.30	1	21.55	21.15	11	5,695	0.19%
2021/07/01	2	21.75	3	21.72	21.60	-1	5,641	-0.02%
2021/06/30	0	0.00	0.1	20.70	20.90	-0.1	5,401	0.00%
2021/06/29	2	20.63	0	0.00	20.60	2	5,356	0.04%
2021/06/28	2	21.00	4	20.95	21.00	-2	5,325	-0.04%
2021/06/25	1	21.15	1	21.05	21.00	0	5,286	0.00%
2021/06/24	7	20.65	11	20.60	20.60	-4	5,226	-0.08%
2021/06/23	18	20.57	0	0.00	20.50	18	5,229	0.34%
2021/06/22	13	20.61	4	20.83	20.95	9	5,183	0.17%
2021/06/21	6	20.03	6	20.09	20.15	0	5,123	0.00%
2021/06/18	1	20.40	10	20.30	20.25	-9	5,127	-0.18%
2021/06/17	0	0.00	21	20.74	20.80	-21	5,159	-0.41%
2021/06/16	13	20.57	8	20.45	20.30	5	5,111	0.10%
2021/06/15	0	0.00	2	20.65	20.80	-2	5,047	-0.04%
2021/06/11	22	20.89	1.2	21.08	20.75	20.8	4,982	0.42%
2021/06/10	5	20.28	3	20.53	20.60	2	4,841	0.04%
2021/06/09	8	20.71	38.3	20.99	20.55	-30.3	4,749	-0.64%
2021/06/08	28	21.90	17	21.73	21.65	11	4,529	0.24%
2021/06/07	117	22.96	71	23.16	22.70	46	4,236	1.09%	大買/
2021/06/04	25	20.37	6.9	20.55	21.50	18.1	3,099	0.58%
2021/06/03	8	19.47	16	19.45	19.55	-8	2,691	-0.30%
2021/06/02	7	19.38	7	19.21	19.25	0	2,624	0.00%
2021/06/01	7	19.14	36	19.18	19.20	-29	2,532	-1.15%
2021/05/31	1	18.90	35	18.79	18.90	-34	2,405	-1.41%
2021/05/28	2	17.98	0	0.00	17.80	2	2,245	0.09%
2021/05/27	10	17.72	0	0.00	17.65	10	2,233	0.45%
2021/05/26	0	0.00	5	17.75	17.75	-5	2,234	-0.22%
2021/05/25	0	0.00	2	17.90	17.75	-2	2,228	-0.09%
2021/05/24	0	0.00	1	17.75	17.55	-1	2,203	-0.05%
2021/05/21	8	17.58	0	0.00	17.50	8	2,202	0.36%
2021/05/20	3	17.25	0	0.00	17.45	3	2,196	0.14%
2021/05/19	6	17.09	0	0.00	17.50	6	2,191	0.27%
2021/05/18	1	16.80	2	16.98	17.25	-1	2,182	-0.05%
2021/05/17	5	16.41	0	0.00	16.40	5	2,141	0.23%
2021/05/14	6	16.91	2.7	17.06	16.80	3.3	2,091	0.16%
2021/05/13	9	17.09	0	0.00	16.90	9	2,060	0.44%
2021/05/12	1	17.15	13.1	17.29	17.10	-12.1	2,013	-0.60%
2021/05/11	6	18.52	2	18.90	18.25	4	1,943	0.21%
2021/05/10	0	0.00	8	18.80	18.80	-8	1,908	-0.42%
2021/05/07	3.2	18.37	0	0.00	18.55	3.2	1,882	0.17%
2021/05/06	2	18.50	0.5	18.45	18.65	1.5	1,862	0.08%
2021/05/05	0	0.00	5	18.55	18.30	-5	1,833	-0.27%
2021/05/04	0	0.00	2	18.55	18.05	-2	1,794	-0.11%
2021/05/03	0	0.00	1	18.70	18.95	-1	1,742	-0.06%
2021/04/29	0	0.00	5	18.95	18.95	-5	1,708	-0.29%
2021/04/28	16	18.96	37	19.04	19.10	-21	1,641	-1.28%
2021/04/27	5	18.60	10	18.70	18.55	-5	1,574	-0.32%
2021/04/26	1	18.35	8	18.42	18.45	-7	1,541	-0.45%
2021/04/23	3	18.40	0	0.00	18.35	3	1,523	0.20%
2021/04/22	2.3	18.44	0	0.00	18.45	2.3	1,509	0.15%
2021/04/21	1	18.40	1	18.40	18.70	0	1,442	0.00%
2021/04/20	7.3	18.47	0.8	18.40	18.50	6.4	1,409	0.46%
2021/04/19	14.1	18.47	0.7	18.30	18.55	13.4	1,393	0.96%
2021/04/16	5.1	18.05	6	17.91	18.05	-0.9	1,328	-0.07%
2021/04/15	0	0.00	1	17.70	17.70	-1	1,295	-0.08%
2021/04/14	13.2	17.58	12	17.45	17.40	1.2	1,264	0.10%
2021/04/13	22	18.36	1	18.20	18.30	21	1,180	1.78%
2021/04/12	6	17.68	2	17.75	17.80	4	1,067	0.37%
2021/04/09	0	0.00	10	17.30	17.35	-10	1,046	-0.96%
2021/04/08	0	0.00	1	17.20	17.20	-1	1,089	-0.09%
2021/03/31	1	16.75	1	16.70	16.80	0	1,305	0.00%
2021/03/30	3	16.70	2	16.70	16.75	1	1,310	0.08%
2021/03/25	2	16.38	3	16.50	16.50	-1	1,295	-0.08%
2021/03/24	0	0.00	5	16.25	16.25	-5	1,272	-0.39%
2021/03/23	5	16.14	3	16.20	16.15	2	1,257	0.16%
2021/03/22	24	16.09	12.8	16.15	16.20	11.3	1,227	0.92%
2021/03/19	0	0.00	2	15.18	15.20	-2	1,176	-0.17%
2021/03/15	33	14.87	0	0.00	14.90	33	1,206	2.73%
2021/03/12	0	0.00	4	14.85	14.85	-4	1,213	-0.33%
2021/03/11	0.2	14.75	3	14.88	14.85	-2.8	1,216	-0.23%
2021/03/10	2	14.70	10	14.75	14.65	-8	1,227	-0.65%
2021/03/09	15.3	14.73	0	0.00	14.80	15.3	1,228	1.24%
2021/03/05	0	0.00	20	14.55	14.50	-20	1,217	-1.64%
2021/03/04	0.2	14.55	1	14.55	14.55	-0.8	1,223	-0.06%
2021/02/25	1	14.60	0	0.00	14.65	1	1,250	0.08%
2021/02/22	0.3	14.50	1	14.55	14.65	-0.7	1,249	-0.06%
2021/02/17	20	14.25	0	0.00	14.30	20	1,247	1.60%
2021/02/05	0	0.00	1	14.20	14.15	-1	1,258	-0.08%
2021/02/04	2	14.10	0	0.00	14.10	2	1,265	0.16%
2021/02/02	0	0.00	3.6	14.17	14.15	-3.6	1,281	-0.28%
2021/02/01	1	13.95	0	0.00	14.00	1	1,280	0.08%
2021/01/27	5	14.20	4.9	14.22	14.15	0.1	1,273	0.01%
2021/01/26	0	0.00	1	14.15	14.15	-1	1,276	-0.08%
2021/01/25	2	14.38	30	14.40	14.35	-28	1,272	-2.20%
2021/01/22	0	0.00	1	14.25	14.10	-1	1,268	-0.08%
2021/01/21	6.2	14.13	0	0.00	14.05	6.2	1,270	0.49%
2021/01/15	0	0.00	3.8	14.35	14.35	-3.8	1,347	-0.28%
2021/01/12	2	14.78	0	0.00	14.60	2	1,345	0.15%
2021/01/11	2	14.95	0	0.00	14.90	2	1,324	0.15%
2021/01/07	0	0.00	1	15.25	15.30	-1	1,297	-0.08%
2021/01/05	10	15.55	12	15.62	15.65	-2	1,263	-0.16%
2021/01/04	0	0.00	25	15.67	15.65	-25	1,254	-1.99%
2020/12/31	10.3	15.55	0	0.00	15.60	10.3	1,236	0.83%
2020/12/30	12.3	16.49	2	16.20	16.30	10.3	1,168	0.88%
2020/12/29	22.3	17.18	8	16.70	17.00	14.3	1,091	1.31%
2020/12/28	0	0.00	12	15.83	16.00	-12	908	-1.32%
2020/12/25	2	15.65	0	0.00	15.70	2	874	0.23%
2020/12/24	2.3	15.69	0	0.00	15.70	2.3	860	0.26%
2020/12/23	4	15.25	0	0.00	15.25	4	828	0.48%
2020/12/22	1.3	15.40	0	0.00	15.10	1.3	829	0.15%
2020/12/21	0	0.00	5	15.40	15.45	-5	815	-0.61%
2020/12/17	0.3	15.25	0	0.00	15.35	0.3	809	0.03%
2020/12/15	6	15.15	4	15.31	15.05	2	787	0.25%
2020/12/14	1.3	14.98	3.2	14.99	15.00	-1.9	744	-0.26%
2020/12/11	0	0.00	2	14.90	14.90	-2	738	-0.27%
2020/12/10	2.3	14.89	0.2	14.85	14.90	2.1	724	0.29%
2020/12/09	0.3	14.60	1	14.75	14.70	-0.7	700	-0.09%
2020/12/08	20	14.65	0	0.00	14.65	20	703	2.84%
2020/12/07	0	0.00	0.2	14.50	14.60	-0.2	700	-0.03%
2020/12/04	0.2	14.45	65	14.50	14.50	-64.8	702	-9.22%
2020/12/03	0.3	14.60	0	0.00	14.65	0.3	688	0.04%
2020/12/02	0	0.00	1.1	14.65	14.75	-1.1	711	-0.15%
2020/12/01	0	0.00	0.2	14.75	14.75	-0.2	720	-0.03%
2020/11/30	0	0.00	2.1	14.69	14.70	-2.1	735	-0.28%
2020/11/27	23	14.67	2	14.65	14.65	21	782	2.68%
2020/11/26	2.2	14.64	0	0.00	14.65	2.2	780	0.28%
2020/11/24	0	0.00	3	14.55	14.45	-3	755	-0.40%
2020/11/23	0	0.00	5	14.60	14.55	-5	755	-0.66%
2020/11/18	0.3	14.35	1.3	14.42	14.40	-1	764	-0.13%
2020/11/17	10	14.40	4.6	14.45	14.40	5.4	768	0.70%
2020/11/13	0.5	14.30	0	0.00	14.30	0.5	851	0.06%
2020/11/10	0	0.00	10	14.20	14.15	-10	884	-1.13%
2020/11/06	0	0.00	10	14.25	14.15	-10	931	-1.07%
2020/11/04	5	14.10	5	14.20	14.10	0	1,295	0.00%
2020/11/03	0	0.00	6	14.19	14.15	-6	1,326	-0.45%
2020/10/30	0	0.00	2	14.13	14.05	-2	1,338	-0.15%
2020/10/29	11	14.00	2	14.05	14.00	9	1,344	0.67%
2020/10/28	2	14.18	2	14.15	14.15	0	1,368	0.00%
2020/10/27	6	14.34	3	14.30	14.30	3	1,365	0.22%
2020/10/26	7	14.50	10	14.50	14.45	-3	1,377	-0.22%
2020/10/23	21	14.70	2	14.28	14.85	19	1,357	1.40%
2020/10/22	10	14.10	7	14.45	14.50	3	1,282	0.23%
2020/10/20	5	13.90	0	0.00	13.75	5	1,268	0.39%
2020/10/19	0	0.00	7	13.85	13.95	-7	1,269	-0.55%
2020/10/15	1	13.85	0	0.00	13.85	1	1,290	0.08%
2020/10/12	2	13.85	16	13.85	13.85	-14	1,308	-1.07%
2020/09/29	1	13.45	0	0.00	13.45	1	1,501	0.07%
2020/09/24	10.1	13.65	0	0.00	13.45	10.1	1,540	0.66%
2020/09/22	5	14.05	0	0.00	14.05	5	1,526	0.33%
2020/09/21	0	0.00	0.1	14.15	14.25	-0.1	1,518	-0.01%
2020/09/18	0	0.00	5	14.35	14.30	-5	1,515	-0.33%
2020/09/15	5	14.25	2	14.30	14.25	3	1,515	0.20%
2020/09/14	0	0.00	3.2	14.20	14.25	-3.2	1,513	-0.21%
2020/09/10	0	0.00	3	14.60	14.65	-3	1,503	-0.20%
2020/09/07	0	0.00	1	14.65	14.55	-1	1,488	-0.07%
2020/09/03	7	14.41	1	14.50	14.40	6	1,470	0.41%
2020/09/02	3	14.75	1	14.30	14.55	2	1,456	0.14%
2020/08/31	1	14.15	10	14.21	14.25	-9	1,418	-0.63%
2020/08/26	0	0.00	2	13.98	14.15	-2	1,428	-0.14%
2020/08/25	0	0.00	2	13.95	13.95	-2	1,432	-0.14%
2020/08/21	2	14.30	13	14.30	14.40	-11	1,728	-0.64%
2020/08/20	2	14.10	0	0.00	14.15	2	1,858	0.11%
2020/08/19	4	14.89	4	14.99	14.65	0	1,829	0.00%
2020/08/18	2	14.80	3	14.80	14.75	-1	1,788	-0.06%
2020/08/17	2	14.60	2	14.60	14.65	0	1,774	0.00%
2020/08/13	3	14.20	7	14.25	14.20	-4	1,747	-0.23%
2020/08/12	13	14.29	11	14.55	14.25	2	1,737	0.12%
2020/08/11	82	14.66	0	0.00	14.25	82	1,717	4.78%
2020/08/10	8	15.36	43	15.37	15.45	-35	1,596	-2.19%
2020/08/06	0	0.00	18	13.97	13.90	-18	1,346	-1.34%
2020/08/04	8	13.90	20	13.98	14.00	-12	1,344	-0.89%
2020/08/03	20	13.93	0	0.00	14.00	20	1,348	1.48%
2020/07/30	11	13.90	0	0.00	13.85	11	1,360	0.81%
2020/07/28	10	13.40	30.9	13.40	13.40	-20.9	1,352	-1.55%
2020/07/27	0	0.00	10	13.40	13.35	-10	1,360	-0.74%
2020/07/21	0	0.00	11	13.85	13.90	-11	1,371	-0.80%
2020/07/17	0	0.00	0.2	13.50	13.55	-0.2	1,362	-0.02%
2020/07/16	0	0.00	26	13.86	13.85	-26	1,359	-1.91%
2020/07/15	22	14.03	16	14.11	13.95	6	1,352	0.44%
2020/07/14	62	14.23	6	14.03	14.35	56	1,347	4.16%
2020/07/13	0	0.00	3	13.65	13.75	-3	1,262	-0.24%
2020/07/10	27	13.69	0	0.00	13.45	27	1,252	2.15%
2020/07/09	0	0.00	2	13.58	13.75	-2	1,217	-0.16%
2020/07/08	0	0.00	3	13.48	13.45	-3	1,208	-0.25%
2020/07/07	2	13.43	21	13.67	13.45	-19	1,215	-1.56%
2020/07/06	0	0.00	1	13.80	13.75	-1	1,228	-0.08%
2020/07/03	0	0.00	4	13.59	13.60	-4	1,219	-0.33%
2020/07/02	0	0.00	1	13.35	13.45	-1	1,285	-0.08%
2020/07/01	5	13.20	0	0.00	13.20	5	1,316	0.38%
2020/06/29	2	13.20	0	0.00	13.25	2	1,323	0.15%
2020/06/24	1	13.30	0	0.00	13.35	1	1,328	0.08%
2020/06/23	10	13.35	0	0.00	13.30	10	1,342	0.74%
2020/06/22	3	13.40	1	13.50	13.45	2	1,346	0.15%
2020/06/19	0	0.00	1	13.35	13.25	-1	1,352	-0.07%
2020/06/18	10	13.35	0	0.00	13.25	10	1,358	0.74%
2020/06/17	1	13.30	1	13.30	13.35	0	1,364	0.00%
2020/06/15	5	13.10	0	0.00	13.00	5	1,419	0.35%
2020/06/12	15	13.05	0	0.00	13.00	15	1,437	1.04%
2020/06/11	9	13.32	5	13.11	13.15	4	1,448	0.28%
2020/06/10	2	13.40	1	13.40	13.50	1	1,455	0.07%
2020/06/09	4	13.46	0	0.00	13.40	4	1,522	0.26%
2020/06/08	6	13.68	2	13.60	13.65	4	1,567	0.26%
2020/06/05	0	0.00	2	13.55	13.55	-2	1,601	-0.12%
2020/06/03	0	0.00	31	13.45	13.40	-31	1,839	-1.69%
2020/06/02	1	13.35	2	13.35	13.30	-1	1,872	-0.05%
2020/06/01	1	13.30	0	0.00	13.40	1	1,903	0.05%
2020/05/29	2	13.35	0	0.00	13.35	2	1,974	0.10%
2020/05/28	60	13.74	20	14.91	13.35	40	2,056	1.94%
2020/05/27	16	13.99	4	14.10	14.65	12	2,012	0.60%
2020/05/26	4	13.25	3	13.42	13.35	1	1,907	0.05%
2020/05/22	0	0.00	1	13.15	13.15	-1	1,921	-0.05%
2020/05/20	0	0.00	5	13.10	13.00	-5	1,989	-0.25%
2020/05/19	0	0.00	2	13.20	13.10	-2	1,992	-0.10%
2020/05/18	5	13.10	12	12.95	13.05	-7	2,001	-0.35%
2020/05/14	4	12.95	6	13.19	12.85	-2	2,040	-0.10%
2020/05/12	4	12.65	0	0.00	12.65	4	2,026	0.20%
2020/05/11	3	12.75	1	12.85	12.80	2	2,036	0.10%
2020/05/08	10	13.15	7	13.19	13.05	3	2,028	0.15%
2020/05/07	2	13.05	0	0.00	13.10	2	2,023	0.10%
2020/05/06	1	12.95	5	13.10	12.95	-4	2,012	-0.20%
2020/04/29	0	0.00	10	12.60	12.60	-10	1,962	-0.51%
2020/04/28	0	0.00	5.4	12.46	12.50	-5.4	1,958	-0.28%
2020/04/27	2	12.60	1	12.60	12.60	1	1,971	0.05%
2020/04/24	0	0.00	2	12.45	12.50	-2	1,962	-0.10%
2020/04/23	0.1	12.15	10	12.05	12.20	-10	1,955	-0.51%
2020/04/22	0	0.00	30	12.10	12.05	-30	1,949	-1.54%
2020/04/21	3	12.17	0	0.00	12.05	3	1,940	0.15%
2020/04/20	0	0.00	5	12.25	12.45	-5	1,932	-0.26%
2020/04/17	1	12.55	1	12.80	12.40	0	1,928	0.00%
2020/04/14	0	0.00	3	12.52	12.60	-3	1,880	-0.16%
2020/04/13	1	12.30	0	0.00	12.30	1	1,872	0.05%
2020/04/09	5	12.45	15	12.55	12.35	-10	1,854	-0.54%
2020/04/08	2	12.90	15	12.90	12.95	-13	1,827	-0.71%
2020/04/07	1	13.40	1	13.00	12.80	0	1,816	0.00%
2020/04/06	0	0.00	4	12.85	12.95	-4	1,733	-0.23%
2020/04/01	1	11.75	0	0.00	11.80	1	1,695	0.06%
2020/03/31	0	0.00	1	12.00	12.00	-1	1,691	-0.06%
2020/03/30	31	11.55	0	0.00	11.65	31	1,676	1.85%
2020/03/27	11	12.02	0	0.00	11.65	11	1,668	0.66%
2020/03/19	0	0.00	1	10.25	10.00	-1	1,595	-0.06%
2020/03/17	0	0.00	2	11.30	11.35	-2	1,527	-0.13%
2020/03/13	4	11.84	1	12.00	12.00	3	1,480	0.20%
2020/03/12	2	13.30	4	13.50	13.05	-2	1,403	-0.14%
2020/03/11	7	14.10	4	14.03	13.55	3	1,349	0.22%
2020/03/10	2	13.90	23	14.06	14.00	-21	1,299	-1.62%
2020/03/09	29	15.98	15	15.33	15.10	14	1,205	1.16%
2020/03/06	7	15.73	8	15.74	15.70	-1	1,038	-0.10%
2020/03/05	1	15.75	0	0.00	15.80	1	995	0.10%
2020/03/04	2	16.25	6	16.23	16.05	-4	957	-0.42%
2020/03/03	0	0.00	8	16.16	16.10	-8	872	-0.92%
2020/03/02	13	16.31	3	16.17	16.50	10	765	1.31%
2020/02/27	0	0.00	6	14.88	15.00	-6	509	-1.18%
2020/02/26	4	14.51	2	14.65	14.65	2	476	0.42%
2020/02/25	1	14.50	0	0.00	14.45	1	456	0.22%
2020/02/21	1	14.40	0.9	14.45	14.55	0.1	376	0.03%
2020/02/20	3	14.12	0	0.00	14.10	3	349	0.86%
2020/02/19	3	13.93	0	0.00	14.05	3	341	0.88%
2020/02/17	0	0.00	2	13.80	13.90	-2	312	-0.64%
2020/02/12	3	13.23	0	0.00	13.25	3	265	1.13%
2020/02/10	0	0.00	1	13.00	12.95	-1	252	-0.40%
2020/02/07	0	0.00	13	12.92	12.95	-13	246	-5.28%
2020/02/06	0	0.00	0	12.75	12.80	0	239	-0.01%
2020/02/05	2	12.80	0	0.00	12.75	2	237	0.84%
2020/02/04	0.5	12.75	0	0.00	12.75	0.5	237	0.23%
2020/01/31	10	13.13	0	0.00	13.00	10	227	4.40%
2020/01/30	2	13.15	0	0.00	13.30	2	225	0.89%
2020/01/16	0	0.00	1	12.95	13.00	-1	203	-0.49%
2020/01/08	0	0.00	1	12.75	12.75	-1	219	-0.46%
2020/01/03	0	0.00	1	12.95	12.90	-1	218	-0.46%
2019/11/25	1	13.15	0	0.00	13.10	1	256	0.39%
2019/11/11	1	13.15	0	0.00	13.15	1	282	0.35%
2019/11/08	1	13.25	0	0.00	13.30	1	282	0.35%
2019/11/06	0	0.00	4	13.34	13.35	-4	280	-1.43%
2019/10/28	0	0.00	51.9	12.85	12.90	-51.9	257	-20.19%
2019/09/17	2	13.10	0	0.00	13.05	2	360	0.55%
2019/09/06	0	0.00	1	12.90	12.85	-1	411	-0.24%
2019/08/28	1	12.65	0	0.00	12.60	1	423	0.24%
2019/08/16	2	13.05	0	0.00	13.10	2	422	0.47%
2019/08/15	1	13.30	0	0.00	13.25	1	404	0.25%
2019/07/19	0	0.00	5	13.45	13.45	-5	390	-1.28%
2019/07/09	1	13.80	0	0.00	13.80	1	346	0.29%
2019/07/08	30	14.00	0	0.00	14.00	30	344	8.71%
2019/07/04	20	13.70	2	13.65	13.70	18	332	5.41%
2019/07/01	0	0.00	10	13.35	13.40	-10	327	-3.06%
2019/06/28	2	13.30	0	0.00	13.35	2	329	0.61%
2019/06/27	5	13.35	0	0.00	13.35	5	328	1.52%
2019/06/25	5	13.35	0	0.00	13.35	5	344	1.45%
2019/06/20	0	0.00	10	13.50	13.45	-10	363	-2.75%
2019/06/11	10	13.40	0	0.00	13.35	10	336	2.97%
2019/06/03	1	13.75	0	0.00	13.75	1	330	0.30%
2019/03/29	0	0.00	101	14.10	14.25	-101	351	-28.75%	大賣/鉅額交易
2019/03/28	11	14.19	1	14.10	14.10	10	344	2.90%
2019/03/26	0	0.00	2	14.40	14.45	-2	324	-0.62%
2019/03/22	1	15.00	40	15.00	14.90	-39	294	-13.25%
2019/03/20	0	0.00	55	15.11	15.25	-55	273	-20.12%
2019/03/18	0	0.00	42	15.32	15.30	-42	271	-15.46%
2019/03/12	0	0.00	0	15.40	15.25	0	276	-0.01%
2019/03/08	0	0.00	17	15.50	15.55	-17	276	-6.14%
2019/03/07	0	0.00	1	15.50	15.60	-1	275	-0.36%
2019/02/26	0	0.00	35	15.30	15.30	-35	274	-12.77%
2019/02/22	0	0.00	18	15.05	15.05	-18	269	-6.68%
2019/02/20	1	15.05	0	0.00	15.05	1	261	0.38%
2019/02/18	0	0.00	14	15.00	15.00	-14	263	-5.32%
2019/02/15	0	0.00	38.2	15.08	15.05	-38.2	262	-14.54%
2019/02/13	0	0.00	38	15.00	15.00	-38	258	-14.69%
2019/01/29	0	0.00	10	15.07	15.10	-10	256	-3.90%
2019/01/25	0	0.00	0.1	15.10	15.10	-0.1	256	-0.03%
2019/01/24	0	0.00	1	15.10	15.10	-1	258	-0.39%
2019/01/15	1	15.10	0	0.00	15.10	1	287	0.35%
2019/01/03	0	0.00	1	14.90	14.90	-1	339	-0.29%
2019/01/02	0	0.00	1	14.95	14.90	-1	341	-0.29%
2018/12/28	1	14.90	0	0.00	14.80	1	342	0.29%
2018/12/26	1	14.80	0	0.00	14.85	1	359	0.28%
2018/12/24	0	0.00	127	15.80	15.75	-127	318	-39.87%	大賣/鉅額交易
2018/11/19	0	0.00	4	16.20	16.20	-4	331	-1.21%
2018/11/08	0	0.00	5	16.65	16.70	-5	429	-1.16%
2018/11/01	2	16.50	0	0.00	16.60	2	466	0.43%
2018/10/26	0	0.00	1	16.75	16.90	-1	469	-0.21%
2018/10/24	1	17.15	0	0.00	17.20	1	464	0.22%
2018/10/11	1	17.45	0	0.00	17.40	1	456	0.22%
2018/10/05	0	0.00	1	17.95	17.85	-1	437	-0.23%
2018/09/26	0	0.00	0.2	17.85	17.80	-0.2	419	-0.05%
2018/09/19	0	0.00	12	17.75	17.95	-12	436	-2.75%
2018/08/31	3	17.90	0	0.00	17.85	3	474	0.63%
2018/08/24	1	17.75	0	0.00	17.80	1	473	0.21%
2018/08/23	0	0.00	10	17.90	17.85	-10	464	-2.15%
2018/08/22	2	19.15	0	0.00	19.15	2	442	0.45%
2018/08/21	0	0.00	37.7	19.15	19.15	-37.7	413	-9.10%
2018/08/17	0	0.00	8	19.05	19.10	-8	385	-2.08%
2018/08/15	8	19.00	0	0.00	19.00	8	374	2.14%
2018/08/10	10	19.20	0	0.00	19.20	10	351	2.84%
2018/07/30	0	0.00	10	19.10	19.15	-10	346	-2.89%
2018/07/27	10	19.10	0	0.00	19.10	10	343	2.92%
2018/07/26	20	19.05	0	0.00	19.05	20	340	5.87%
2018/07/06	17	18.79	0	0.00	18.75	17	352	4.82%
2018/06/29	0	0.00	10	18.90	18.90	-10	399	-2.50%
2018/06/25	1	18.80	0	0.00	18.90	1	422	0.24%
2018/06/21	10	18.85	0	0.00	18.90	10	464	2.16%
2018/06/13	0	0.00	1	19.00	19.00	-1	496	-0.20%
2018/06/11	0	0.00	20	19.10	19.10	-20	494	-4.04%
2018/05/14	0	0.00	20	18.90	18.90	-20	522	-3.83%
2018/05/10	0	0.00	0	19.25	18.70	0	516	0.00%
2018/04/30	10	18.70	0	0.00	18.70	10	547	1.83%
2018/04/24	0	0.00	2	18.70	18.60	-2	559	-0.36%
2018/04/11	10	18.80	0	0.00	18.75	10	570	1.75%
2018/04/10	22	19.05	6	19.03	19.00	16	540	2.96%
2018/04/09	0	0.00	1	19.00	19.05	-1	538	-0.19%
2018/03/31	3	19.10	1	19.10	19.10	2	538	0.37%
2018/03/30	0	0.00	1	18.90	18.90	-1	528	-0.19%
2018/03/27	2	18.95	51	18.88	18.95	-49	522	-9.38%
2018/03/23	0	0.00	3	18.62	18.70	-3	484	-0.62%
2018/03/20	1	18.25	0	0.00	18.30	1	432	0.23%
2018/03/15	1	18.40	0	0.00	18.30	1	420	0.24%
2018/03/12	3	18.22	0	0.00	18.15	3	425	0.70%
2018/03/09	2	17.60	0	0.00	18.10	2	412	0.49%
2018/03/07	5	17.55	0	0.00	17.55	5	412	1.21%
2018/03/05	22	17.66	0	0.00	17.60	22	422	5.21%
2018/03/02	0	0.00	1	17.65	17.70	-1	422	-0.24%
2018/02/12	1	17.45	0	0.00	17.45	1	467	0.21%
2018/02/07	1	17.75	0	0.00	17.60	1	467	0.21%
2018/02/06	1	17.50	0	0.00	17.50	1	467	0.21%
2018/02/01	40	18.15	0	0.00	18.15	40	455	8.78%
2018/01/30	1	18.20	42	18.20	18.20	-41	456	-8.98%
2018/01/26	0	0.00	2	18.40	18.35	-2	453	-0.44%
2018/01/23	0	0.00	1	18.30	18.25	-1	430	-0.23%
2018/01/17	0	0.00	35	18.10	18.15	-35	422	-8.28%
2018/01/11	1	18.10	0	0.00	18.05	1	456	0.22%
2018/01/10	0	0.00	0.1	18.05	18.15	-0.1	457	-0.02%
2018/01/09	10	18.30	11	18.30	18.30	-1	462	-0.22%
2018/01/08	0	0.00	36	18.10	18.10	-36	458	-7.85%
2018/01/05	2	18.10	0	0.00	18.15	2	458	0.44%
2018/01/04	0	0.00	3	18.10	18.10	-3	459	-0.65%
2018/01/03	0	0.00	10	18.03	18.05	-10	467	-2.14%
2018/01/02	1	18.00	0	0.00	18.00	1	465	0.21%