聚和 (6509)-富邦-永和券商分點個股進出

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

聚和

(6509)

可現股當沖

股價
40.70
漲跌
--
漲幅
0.00%
成交量
437張
產業
上櫃化工類股
547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

聚和 (6509)籌碼相關－富邦-永和券商分點個股進出

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-永和券商分點個股進出
富邦-永和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	3	41.12	1	40.75	40.70	2	728	0.27%
2024/05/30	4	40.85	1	40.95	40.70	3	730	0.41%
2024/05/29	0	0.00	15	41.10	41.50	-15	727	-2.06%
2024/05/28	0	0.00	4	41.25	41.10	-4	724	-0.55%
2024/05/27	4	41.20	0	41.10	40.90	4	725	0.55%
2024/05/24	0	0.00	2	41.13	41.20	-2	743	-0.27%
2024/05/23	4	40.85	3	41.37	41.50	1	780	0.13%
2024/05/22	0	0.00	5	41.78	41.40	-5	770	-0.65%
2024/05/21	21	41.52	10	41.45	41.60	11	756	1.45%
2024/05/20	14	40.88	26	41.64	41.20	-12	750	-1.60%
2024/05/17	0	0.00	6	39.60	39.65	-6	699	-0.86%
2024/05/16	2	39.40	0	0.00	39.35	2	717	0.28%
2024/05/15	3	39.40	0	0.00	39.40	3	771	0.39%
2024/05/14	6	39.88	10	39.64	39.60	-4	769	-0.52%
2024/05/13	32	39.54	12	39.69	39.70	20	771	2.59%
2024/05/10	6	39.13	3	39.17	39.10	3	752	0.40%
2024/05/09	1	38.90	1	38.85	38.55	0	740	0.00%
2024/05/07	1	38.40	1	38.50	38.50	0	741	0.00%
2024/05/02	7	38.69	1	38.70	38.70	6	742	0.81%
2024/04/30	8	39.31	4	39.15	38.40	4	761	0.53%
2024/04/29	1	37.75	0	0.00	37.80	1	724	0.14%
2024/04/25	0	0.00	2	37.20	37.35	-2	795	-0.25%
2024/04/24	2	37.13	0	0.00	37.20	2	795	0.26%
2024/04/19	0	0.00	1	36.60	36.70	-1	804	-0.12%
2024/04/17	0	0.00	8	37.35	37.45	-8	800	-1.00%
2024/04/16	4	37.33	0	0.00	37.20	4	799	0.50%
2024/04/11	3	38.85	0	0.00	38.60	3	786	0.38%
2024/04/10	0	39.25	0	0.00	39.10	0	785	0.00%
2024/04/08	0	38.70	10	38.38	38.55	-10	778	-1.28%
2024/04/02	2	38.40	3	38.35	38.40	-1	789	-0.13%
2024/03/29	0	0.00	1	38.20	38.20	-1	799	-0.13%
2024/03/27	0.1	38.55	7	38.49	38.55	-6.9	795	-0.87%
2024/03/25	0	39.05	15	38.90	38.90	-15	795	-1.88%
2024/03/19	0	0.00	1	38.25	38.35	-1	876	-0.11%
2024/03/18	0	0.00	2	38.00	38.15	-2	876	-0.23%
2024/03/14	0	0.00	12	38.46	38.70	-12	869	-1.38%
2024/03/13	1	38.55	0	0.00	38.45	1	870	0.11%
2024/03/12	0	0.00	1	38.90	38.90	-1	869	-0.12%
2024/03/11	2	38.60	1	38.75	38.65	1	871	0.11%
2024/03/08	2	38.40	1	38.20	38.35	1	873	0.11%
2024/03/07	14	39.63	0	0.00	39.20	14	861	1.63%
2024/03/05	13	39.89	0	0.00	39.80	13	865	1.50%
2024/03/04	0	0.00	0.1	40.15	39.90	-0.1	862	-0.01%
2024/03/01	0	0.00	1.1	39.97	39.95	-1.1	862	-0.12%
2024/02/29	5	40.50	0	0.00	40.40	5	909	0.55%
2024/02/27	22	41.07	16	40.97	40.80	6	902	0.66%
2024/02/26	15	40.50	6	40.75	40.75	9	879	1.02%
2024/02/23	10	39.85	1	39.85	39.20	9	837	1.07%
2024/02/22	0	0.00	3	39.80	39.75	-3	830	-0.36%
2024/02/21	4	40.38	11	40.33	40.25	-7	818	-0.85%
2024/02/20	0.5	39.65	2	39.95	39.95	-1.5	806	-0.19%
2024/02/19	24	39.96	0	0.00	39.85	24	802	2.99%
2024/02/16	2.1	39.61	8	39.69	39.60	-5.9	790	-0.74%
2024/02/05	20	37.80	1	37.60	37.55	19	727	2.61%
2024/02/02	3	37.80	0	0.00	37.65	3	718	0.42%
2024/02/01	0	0.00	1	38.15	38.10	-1	713	-0.14%
2024/01/31	1	38.10	1	38.20	38.10	0	716	0.00%
2024/01/30	0	0.00	5	38.40	38.50	-5	739	-0.68%
2024/01/24	3	39.13	4	39.08	39.05	-1	722	-0.14%
2024/01/23	1	38.75	3	38.62	38.75	-2	697	-0.29%
2024/01/22	8	38.54	2	38.15	38.45	6	671	0.89%
2024/01/19	2	37.45	1	37.10	37.55	1	616	0.16%
2024/01/18	1	36.60	0	0.00	36.70	1	594	0.17%
2024/01/15	5	38.10	0	0.00	38.00	5	585	0.85%
2024/01/11	4	37.85	3	38.05	38.10	1	575	0.17%
2024/01/10	1	37.55	0	0.00	37.55	1	563	0.18%
2024/01/08	0.3	38.25	2	38.25	38.15	-1.7	557	-0.30%
2024/01/05	0	0.00	8	38.50	38.50	-8	557	-1.43%
2024/01/04	1	38.30	2	38.40	38.55	-1	558	-0.18%
2024/01/03	1	38.35	0	0.00	38.65	1	559	0.18%
2023/12/29	14	39.00	0	0.00	39.10	14	554	2.52%
2023/12/28	0	0.00	1	39.05	38.50	-1	546	-0.18%
2023/12/27	0	0.00	3	38.97	39.00	-3	545	-0.55%
2023/12/26	1	38.20	0	0.00	38.25	1	533	0.19%
2023/12/25	0	0.00	2	38.25	38.15	-2	537	-0.37%
2023/12/22	1	38.60	0	0.00	38.45	1	538	0.19%
2023/12/21	4	38.79	0	0.00	38.80	4	534	0.75%
2023/12/18	0	0.00	1	40.40	39.80	-1	523	-0.19%
2023/12/15	1	40.20	1	40.15	40.05	0	512	0.00%
2023/12/11	0	0.00	1	37.95	38.05	-1	477	-0.21%
2023/12/06	0	0.00	11	38.91	38.75	-11	491	-2.24%
2023/12/04	10	39.00	2	39.05	38.95	8	484	1.65%
2023/12/01	2	39.58	0	0.00	39.35	2	479	0.42%
2023/11/30	2	39.78	1	39.35	39.70	1	472	0.21%
2023/11/29	0	0.00	1	38.90	39.00	-1	453	-0.22%
2023/11/24	1	39.05	0	0.00	38.85	1	386	0.26%
2023/11/21	1	38.70	1	38.70	38.50	0	374	0.00%
2023/11/17	1	38.95	0	0.00	38.80	1	370	0.27%
2023/11/10	1	37.55	0	0.00	37.20	1	332	0.30%
2023/11/07	1	37.75	2	36.60	37.95	-1	345	-0.29%
2023/10/27	2	36.05	0	0.00	36.10	2	381	0.52%
2023/10/25	0	0.00	1	36.55	36.40	-1	393	-0.25%
2023/10/20	1	36.10	0	0.00	36.05	1	413	0.24%
2023/10/11	2	36.88	0	0.00	36.95	2	456	0.44%
2023/10/06	0	0.00	2	37.50	37.45	-2	465	-0.43%
2023/10/04	1	36.90	0	0.00	36.85	1	504	0.20%
2023/09/27	1	37.60	0	0.00	37.60	1	522	0.19%
2023/09/19	0	0.00	1	39.30	39.10	-1	559	-0.18%
2023/09/14	1	39.75	0	0.00	40.00	1	582	0.17%
2023/09/13	0	0.00	1	39.65	39.40	-1	564	-0.18%
2023/09/11	0	0.00	1	37.50	37.55	-1	565	-0.18%
2023/09/06	0	0.00	1	38.10	38.15	-1	597	-0.17%
2023/09/04	1	38.20	0	0.00	38.20	1	616	0.16%
2023/08/30	0	0.00	1	37.65	37.70	-1	654	-0.15%
2023/08/29	0	0.00	1	37.30	37.20	-1	668	-0.15%
2023/08/25	0	0.00	1	36.90	36.75	-1	698	-0.14%
2023/08/21	3	36.63	0	0.00	36.60	3	736	0.41%
2023/08/18	1	36.85	0	0.00	36.70	1	763	0.13%
2023/08/10	1.1	37.93	0	0.00	37.90	1.1	910	0.12%
2023/07/28	1	40.80	0	0.00	40.80	1	897	0.11%
2023/07/27	1	41.30	0	0.00	41.25	1	898	0.11%
2023/07/26	0	0.00	1	40.35	40.05	-1	896	-0.11%
2023/07/25	0	0.00	2	40.55	40.70	-2	902	-0.22%
2023/07/24	1.1	40.06	0	0.00	39.90	1.1	904	0.12%
2023/07/21	1	41.00	0	0.00	40.95	1	903	0.11%
2023/07/20	0	0.00	1	40.95	41.00	-1	918	-0.11%
2023/07/18	0	0.00	2	40.83	40.85	-2	947	-0.21%
2023/07/17	0	0.00	0.1	40.95	41.55	-0.1	971	-0.01%
2023/07/14	0	0.00	1	41.40	41.30	-1	997	-0.10%
2023/07/12	4	41.51	2	41.58	40.95	2	1,103	0.18%
2023/07/11	3	42.53	3	42.10	42.20	0	1,210	0.00%
2023/07/05	0	0.00	1	44.15	44.10	-1	1,238	-0.08%
2023/07/04	4	43.69	0	0.00	43.70	4	1,235	0.32%
2023/07/03	1	44.00	0	0.00	43.95	1	1,229	0.08%
2023/06/20	2	43.85	0	0.00	43.75	2	1,280	0.16%
2023/06/19	0	0.00	2	44.40	44.30	-2	1,323	-0.15%
2023/06/14	2	45.80	1	45.80	45.75	1	1,339	0.07%
2023/06/09	0	0.00	0.1	45.45	45.70	-0.1	1,358	-0.01%
2023/06/06	0	0.00	1	45.50	45.45	-1	1,523	-0.07%
2023/06/01	3	45.65	1	45.80	45.55	2	1,693	0.12%
2023/05/30	0	0.00	20	44.40	44.40	-20	1,698	-1.18%
2023/05/25	0	0.00	1	44.70	44.65	-1	1,788	-0.06%
2023/05/23	1	45.20	1	44.90	45.05	0	1,887	0.00%
2023/05/22	1	44.25	3	44.33	44.30	-2	1,887	-0.11%
2023/05/19	5	46.06	8	45.49	44.65	-3	1,896	-0.16%
2023/05/18	0	0.00	0	43.15	43.60	0	1,806	0.00%
2023/05/17	0	0.00	1	42.75	42.65	-1	1,829	-0.05%
2023/05/16	0	0.00	1	42.60	42.50	-1	1,881	-0.05%
2023/05/10	0	0.00	1	43.20	43.10	-1	2,353	-0.04%
2023/05/09	0	0.00	0	43.50	43.20	0	2,439	0.00%
2023/05/05	1	44.90	2	45.05	44.50	-1	2,441	-0.04%
2023/05/04	0	0.00	1	44.60	44.60	-1	2,442	-0.04%
2023/05/03	0.5	44.30	0	0.00	44.10	0.5	2,445	0.02%
2023/04/28	1.5	44.63	0	0.00	44.60	1.5	2,464	0.06%
2023/04/25	2	44.05	0	0.00	42.90	2	2,442	0.08%
2023/04/24	0.1	44.50	0	0.00	44.50	0.1	2,424	0.00%
2023/04/21	2	45.23	1	45.55	44.30	1	2,425	0.04%
2023/04/20	4	46.20	4	46.01	45.85	0	2,403	0.00%
2023/04/19	0	0.00	2	47.48	47.25	-2	2,376	-0.08%
2023/04/18	2	47.75	5	48.04	47.40	-3	2,344	-0.13%
2023/04/17	0	47.30	0	0.00	46.80	0	2,256	0.00%
2023/04/14	8	47.97	8	47.13	47.30	0	2,239	0.00%
2023/04/12	0	45.95	0	0.00	46.00	0	2,109	0.00%
2023/04/11	0	45.95	2	45.90	45.70	-2	2,123	-0.09%
2023/04/10	1	46.15	0	0.00	46.00	1	2,142	0.05%
2023/04/06	2	45.20	0	0.00	45.30	2	2,349	0.09%
2023/03/31	2	45.48	1	45.25	45.20	1	2,384	0.04%
2023/03/29	2	45.25	0	0.00	45.15	2	2,374	0.08%
2023/03/28	0	0.00	8	45.87	45.50	-8	2,403	-0.33%
2023/03/27	4	46.33	2	46.20	46.30	2	2,392	0.08%
2023/03/24	1	47.15	0	0.00	46.75	1	2,393	0.04%
2023/03/23	10	46.72	1	46.40	46.70	9	2,377	0.38%
2023/03/22	2	46.75	1	46.00	46.80	1	2,357	0.04%
2023/03/21	0	0.00	2	45.65	45.50	-2	2,308	-0.09%
2023/03/17	1	45.10	1	45.10	45.25	0	2,323	0.00%
2023/03/15	2	45.20	0	0.00	45.00	2	2,327	0.09%
2023/03/14	1.1	44.90	0	0.00	44.95	1.1	2,342	0.04%
2023/03/10	7	46.94	1	46.50	46.05	6	2,321	0.26%
2023/03/08	3	47.97	6	47.42	48.45	-3	2,245	-0.13%
2023/03/07	5	47.25	0	0.00	47.55	5	2,266	0.22%
2023/03/06	0	0.00	5	47.30	47.30	-5	2,223	-0.22%
2023/03/03	0	0.00	8	46.30	46.15	-8	2,186	-0.37%
2023/03/02	0	0.00	2	46.05	46.50	-2	2,204	-0.09%
2023/03/01	1	45.90	0	0.00	45.80	1	2,201	0.05%
2023/02/24	12	46.81	1	46.45	46.45	11	2,183	0.50%
2023/02/23	0	0.00	1	47.20	47.00	-1	2,139	-0.05%
2023/02/21	2	47.48	1	46.70	47.50	1	2,068	0.05%
2023/02/20	1	46.35	5	46.26	46.30	-4	1,993	-0.20%
2023/02/17	1	46.15	1	45.90	45.90	0	1,994	0.00%
2023/02/15	8	46.27	3	46.45	45.75	5	2,007	0.25%
2023/02/14	4	46.24	12	45.85	45.75	-8	1,978	-0.40%
2023/02/13	1	46.30	2	46.30	46.70	-1	1,950	-0.05%
2023/02/10	16	46.99	26.1	46.76	47.00	-10.1	1,901	-0.53%
2023/02/09	1	45.35	3	45.43	45.35	-2	1,726	-0.12%
2023/02/08	10	45.26	11	45.83	46.25	-1	1,672	-0.06%
2023/02/07	2	44.20	8	43.41	44.35	-6	1,495	-0.40%
2023/02/03	1	42.60	0	0.00	42.05	1	1,437	0.07%
2023/02/02	0	0.00	1	42.95	42.70	-1	1,430	-0.07%
2023/02/01	1	42.25	0	0.00	42.25	1	1,419	0.07%
2023/01/30	0	0.00	1	41.40	41.60	-1	1,416	-0.07%
2023/01/12	1	40.85	1	41.30	40.75	0	1,414	0.00%
2023/01/11	1	40.90	0	0.00	40.90	1	1,415	0.07%
2023/01/10	0	0.00	1	41.35	41.20	-1	1,422	-0.07%
2023/01/03	1	40.90	1	41.25	41.30	0	1,489	0.00%
2022/12/30	0	0.00	1	41.05	40.90	-1	1,483	-0.07%
2022/12/29	0	0.00	2	42.00	41.75	-2	1,466	-0.14%
2022/12/28	1	42.25	3	41.87	41.90	-2	1,458	-0.14%
2022/12/27	4	42.63	0	0.00	42.60	4	1,441	0.28%
2022/12/26	7	43.96	6	43.83	43.55	1	1,399	0.07%
2022/12/23	3	40.48	1	40.90	41.15	2	1,257	0.16%
2022/12/20	10	41.48	13	40.26	38.60	-3	1,265	-0.24%
2022/12/12	0	0.00	2	41.40	41.55	-2	1,280	-0.16%
2022/12/09	0	0.00	4	42.10	41.85	-4	1,272	-0.31%
2022/12/08	0	0.00	12	43.31	43.20	-12	1,264	-0.95%
2022/12/07	2	43.30	4	43.60	42.80	-2	1,265	-0.16%
2022/12/06	0	0.00	1	43.15	43.05	-1	1,228	-0.08%
2022/12/02	1	42.65	1	43.00	43.20	0	1,193	0.00%
2022/12/01	2	42.45	2	42.80	42.80	0	1,177	0.00%
2022/11/30	4	42.19	3	42.32	42.45	1	1,155	0.09%
2022/11/29	31	42.33	3	42.57	42.20	28	1,135	2.47%
2022/11/28	0	0.00	0	39.55	40.05	0	1,020	0.00%
2022/11/24	0	0.00	4	39.70	39.70	-4	1,049	-0.38%
2022/11/22	0	0.00	0	38.85	38.80	0	1,024	0.00%
2022/11/21	0	0.00	2	39.08	38.95	-2	1,071	-0.19%
2022/11/14	1	39.00	4	38.33	38.80	-3	1,233	-0.24%
2022/11/11	0	0.00	1	37.35	36.95	-1	1,200	-0.08%
2022/11/09	1	37.50	0	0.00	37.35	1	1,214	0.08%
2022/11/04	0	0.00	1	36.50	36.50	-1	1,309	-0.08%
2022/11/02	2	36.45	1	36.20	36.00	1	1,356	0.07%
2022/11/01	1	35.00	1	35.10	35.30	0	1,330	0.00%
2022/10/27	0	0.00	2	34.50	34.65	-2	1,340	-0.15%
2022/10/25	1	35.00	1	35.00	34.15	0	1,333	0.00%
2022/10/24	0	0.00	2	35.43	34.85	-2	1,332	-0.15%
2022/10/21	4	34.68	0	0.00	34.45	4	1,330	0.30%
2022/10/20	0	0.00	2	34.80	35.00	-2	1,332	-0.15%
2022/10/19	1	35.95	4	35.96	35.80	-3	1,335	-0.22%
2022/10/18	1	35.60	2	36.28	35.55	-1	1,340	-0.07%
2022/10/17	0	0.00	1	34.60	35.40	-1	1,354	-0.07%
2022/10/14	4	36.28	0	0.00	35.75	4	1,350	0.30%
2022/10/12	3.5	37.78	1	38.45	37.65	2.5	1,331	0.19%
2022/10/11	1	38.35	0	0.00	38.80	1	1,330	0.08%
2022/10/06	0	0.00	1	39.20	39.20	-1	1,326	-0.08%
2022/10/03	1	38.40	0	0.00	38.45	1	1,330	0.08%
2022/09/30	0	0.00	1	37.80	38.20	-1	1,336	-0.07%
2022/09/29	1	37.70	1	37.00	37.10	0	1,334	0.00%
2022/09/28	1	37.70	0	0.00	36.90	1	1,340	0.07%
2022/09/27	1	38.60	1	38.70	39.10	0	1,342	0.00%
2022/09/26	0	0.00	1	38.90	38.85	-1	1,342	-0.07%
2022/09/23	0	0.00	2	42.05	42.40	-2	1,350	-0.15%
2022/09/22	0	0.00	1	42.40	42.30	-1	1,352	-0.07%
2022/09/21	0	0.00	1	41.60	41.45	-1	1,341	-0.07%
2022/09/20	1	40.90	0	0.00	41.10	1	1,349	0.07%
2022/09/19	1	41.20	1	41.20	40.70	0	1,371	0.00%
2022/09/15	0	0.00	2	42.93	42.45	-2	1,410	-0.14%
2022/09/13	0	0.00	1	42.20	42.10	-1	1,441	-0.07%
2022/09/08	0	0.00	1	40.55	40.70	-1	1,497	-0.07%
2022/09/06	0.1	40.10	0	0.00	40.00	0.1	1,542	0.00%
2022/09/05	0	0.00	1	41.00	40.90	-1	1,574	-0.06%
2022/09/02	1	42.20	0	0.00	42.05	1	1,624	0.06%
2022/08/31	7	44.05	13	43.87	43.65	-6	1,758	-0.34%
2022/08/30	3	42.53	1	42.50	43.10	2	1,913	0.10%
2022/08/29	1	42.00	0	0.00	42.05	1	1,909	0.05%
2022/08/26	4.1	43.87	3	43.57	43.35	1.1	1,904	0.06%
2022/08/24	2	43.00	0	43.25	43.10	2	1,834	0.11%
2022/08/23	3	44.20	1	44.25	43.50	2	1,827	0.11%
2022/08/22	8	45.31	3	44.60	43.90	5	1,816	0.28%
2022/08/18	1.4	43.55	5	43.20	43.85	-3.7	1,700	-0.21%
2022/08/17	5.1	43.73	6	44.00	43.75	-0.9	1,693	-0.06%
2022/08/16	6	43.60	0	0.00	43.60	6	1,685	0.36%
2022/08/15	18	43.84	1	43.80	43.95	17	1,677	1.01%
2022/08/12	4	43.55	6	42.92	43.80	-2	1,640	-0.12%
2022/08/11	1.3	41.65	0	0.00	41.70	1.3	1,592	0.08%
2022/08/10	6	41.78	7.1	41.86	41.80	-1.1	1,588	-0.07%
2022/08/05	0	0.00	16	39.39	39.20	-16	1,589	-1.01%
2022/07/25	1	40.95	0	0.00	40.85	1	1,769	0.06%
2022/07/21	0.4	41.30	1	41.95	42.00	-0.6	1,798	-0.03%
2022/07/20	2	41.63	0	0.00	41.10	2	1,815	0.11%
2022/07/11	0	0.00	1	39.00	38.90	-1	1,901	-0.05%
2022/07/08	0	0.00	2	38.70	39.10	-2	1,922	-0.10%
2022/07/07	3	37.32	0	0.00	38.05	3	1,917	0.16%
2022/07/01	0.1	36.90	0	0.00	36.25	0.1	1,964	0.01%
2022/06/27	1	43.00	1	43.25	43.20	0	1,937	0.00%
2022/06/24	2	41.35	0	0.00	40.90	2	1,976	0.10%
2022/06/23	0	0.00	3	40.08	40.15	-3	1,979	-0.15%
2022/06/22	1	42.15	0	0.00	40.85	1	1,991	0.05%
2022/06/21	0	0.00	4	43.04	43.30	-4	2,073	-0.19%
2022/06/20	1	44.85	4	42.33	42.10	-3	2,089	-0.14%
2022/06/16	3	48.23	5	48.08	46.10	-2	2,073	-0.10%
2022/06/15	7	48.70	0	0.00	48.05	7	2,111	0.33%
2022/06/14	2	48.90	2	49.10	48.80	0	2,129	0.00%
2022/06/13	4	50.60	2	50.40	49.50	2	2,105	0.09%
2022/06/10	13	50.24	16	50.31	50.40	-3	2,077	-0.14%
2022/06/09	2	48.95	4	49.11	49.50	-2	1,999	-0.10%
2022/06/08	11	49.18	10	50.18	48.25	1	1,955	0.05%
2022/06/06	1	47.00	0	0.00	46.90	1	1,861	0.05%
2022/06/02	1	47.90	0	0.00	47.55	1	1,907	0.05%
2022/06/01	2	48.75	2	48.35	47.95	0	1,940	0.00%
2022/05/30	0	0.00	1	48.25	48.35	-1	1,961	-0.05%
2022/05/26	0	0.00	2	46.95	46.70	-2	1,998	-0.10%
2022/05/25	0	0.00	1	46.25	46.65	-1	2,012	-0.05%
2022/05/24	2	46.05	0	0.00	46.10	2	2,055	0.10%
2022/05/23	2	47.58	0	0.00	47.20	2	2,083	0.10%
2022/05/20	1	47.05	2	47.15	47.10	-1	2,119	-0.05%
2022/05/19	3	46.43	0	0.00	46.85	3	2,134	0.14%
2022/05/17	0	0.00	2	47.00	47.30	-2	2,204	-0.09%
2022/05/16	2	45.75	2	46.60	45.85	0	2,228	0.00%
2022/05/13	4	45.71	3	45.65	45.65	1	2,300	0.04%
2022/05/12	0	0.00	3	44.27	44.20	-3	2,403	-0.12%
2022/05/10	2	45.30	2	45.63	45.85	0	2,404	0.00%
2022/05/09	1	47.05	0	0.00	46.75	1	2,423	0.04%
2022/05/06	1	48.75	0	0.00	49.10	1	2,426	0.04%
2022/05/05	0	0.00	1	49.25	50.50	-1	2,415	-0.04%
2022/05/04	1	48.60	0	0.00	48.10	1	2,398	0.04%
2022/05/03	1	48.90	0	0.00	48.00	1	2,423	0.04%
2022/04/29	0	0.00	1.2	48.61	48.00	-1.2	2,468	-0.05%
2022/04/28	1	48.80	0	0.00	48.00	1	2,513	0.04%
2022/04/27	0	0.00	1	48.50	48.50	-1	2,520	-0.04%
2022/04/26	0	50.20	3	50.20	50.20	-3	2,563	-0.12%
2022/04/25	0.1	53.30	0	0.00	51.90	0.1	2,560	0.00%
2022/04/22	0	0.00	1	55.20	55.20	-1	2,560	-0.04%
2022/04/21	0	0.00	4	56.15	55.90	-4	2,592	-0.15%
2022/04/20	5	56.10	0	0.00	55.90	5	2,690	0.19%
2022/04/19	1	55.30	0	0.00	54.90	1	2,768	0.04%
2022/04/18	0.1	55.00	0	0.00	54.80	0.1	2,801	0.00%
2022/04/15	0	0.00	1	56.50	56.70	-1	2,812	-0.04%
2022/04/14	0	0.00	2	58.15	58.10	-2	2,858	-0.07%
2022/04/13	1	57.00	1	57.20	57.30	0	2,890	0.00%
2022/04/12	2	56.80	1	57.00	56.80	1	2,939	0.03%
2022/04/11	3	57.80	1	57.60	57.80	2	3,104	0.06%
2022/04/07	0.3	56.83	1	56.90	56.00	-0.7	3,111	-0.02%
2022/04/06	0.2	57.40	0	0.00	57.70	0.2	3,139	0.01%
2022/04/01	0.1	58.00	1	57.90	58.00	-0.9	3,180	-0.03%
2022/03/31	0.2	58.50	3	58.30	58.00	-2.8	3,261	-0.09%
2022/03/30	3	59.23	2	58.90	58.90	1	3,359	0.03%
2022/03/29	3	59.90	1	58.90	58.60	2	3,759	0.05%
2022/03/28	1	58.00	1	58.60	58.50	0	4,160	0.00%
2022/03/25	1	58.70	1	58.40	58.60	0	4,487	0.00%
2022/03/24	9	58.88	4	58.80	59.30	5	4,543	0.11%
2022/03/23	1	57.90	0	0.00	57.60	1	4,483	0.02%
2022/03/22	2.1	57.83	1	57.90	57.90	1.1	4,500	0.02%
2022/03/21	3.2	57.59	5.4	57.57	57.60	-2.2	4,514	-0.05%
2022/03/18	11	57.94	2	57.55	57.40	9	4,571	0.20%
2022/03/17	1	56.10	6.1	55.75	56.30	-5.1	4,669	-0.11%
2022/03/16	4	54.00	0	0.00	53.90	4	4,691	0.09%
2022/03/15	0	0.00	7	54.80	54.60	-7	4,919	-0.14%
2022/03/14	1	57.20	1	56.60	56.80	0	4,990	0.00%
2022/03/11	0	57.30	5	57.50	57.30	-5	5,033	-0.10%
2022/03/10	6.1	58.08	6	58.88	58.10	0.1	5,066	0.00%
2022/03/09	0	0.00	0.1	56.50	56.80	-0.1	5,084	0.00%
2022/03/08	1.2	56.20	9	56.71	55.70	-7.9	5,150	-0.15%
2022/03/07	3	58.43	2	58.20	58.10	1	5,229	0.02%
2022/03/04	1	60.20	0	0.00	60.30	1	5,321	0.02%
2022/03/03	7	61.17	0.1	61.00	60.70	7	5,461	0.13%
2022/03/01	5	61.64	4	61.90	61.10	1	5,679	0.02%
2022/02/25	3.1	60.00	1	59.90	59.90	2.1	5,799	0.04%
2022/02/24	4	60.32	0	0.00	59.40	4	6,225	0.06%
2022/02/22	0.1	61.80	1	61.30	60.70	-0.9	6,985	-0.01%
2022/02/18	0	0.00	3	62.73	63.20	-3	8,785	-0.03%
2022/02/17	9	63.78	10	63.42	62.80	-1	8,993	-0.01%
2022/02/16	4	62.85	4	63.50	62.80	0	9,192	0.00%
2022/02/15	13	63.82	2.1	63.78	63.00	10.9	9,320	0.12%
2022/02/14	7	63.24	10	63.02	62.80	-3	9,634	-0.03%
2022/02/11	2	62.15	2	62.45	62.80	0	9,836	0.00%
2022/02/10	5.1	62.42	4	61.98	62.00	1.1	10,077	0.01%
2022/02/09	5	62.86	3	62.67	63.00	2	10,327	0.02%
2022/02/08	2	61.85	2.3	61.69	61.80	-0.3	10,687	0.00%
2022/02/07	5	59.92	0	0.00	60.30	5	11,138	0.04%
2022/01/26	1	59.20	11	59.35	58.80	-10	11,869	-0.08%
2022/01/25	1	59.70	0	0.00	58.80	1	12,763	0.01%
2022/01/24	6.1	58.71	8	58.59	59.80	-1.9	14,046	-0.01%
2022/01/21	1	60.60	4	61.78	60.50	-3	15,626	-0.02%
2022/01/20	2	61.30	2	61.50	61.30	0	16,147	0.00%
2022/01/19	7.4	62.22	3	61.87	61.70	4.4	17,364	0.03%
2022/01/18	6	61.23	4	61.00	60.80	2	19,165	0.01%
2022/01/17	5	61.70	2	61.90	61.90	3	20,166	0.01%
2022/01/14	1	59.60	3	59.93	60.30	-2	20,549	-0.01%
2022/01/13	0.1	60.53	0	0.00	61.00	0.1	20,817	0.00%
2022/01/12	2.4	62.31	4	62.05	61.60	-1.6	21,437	-0.01%
2022/01/11	2.1	64.20	3	63.90	63.60	-0.9	22,297	0.00%
2022/01/07	13	65.09	3	64.93	64.70	10	22,478	0.04%
2022/01/06	1	66.70	0	0.00	66.20	1	22,566	0.00%
2022/01/05	3	67.37	9	67.73	67.10	-6	22,803	-0.03%
2022/01/04	21	69.69	12	70.13	68.50	9	23,103	0.04%
2022/01/03	2.1	68.22	0	0.00	68.00	2.1	23,134	0.01%
2021/12/30	2.1	68.50	1	69.00	68.60	1.1	23,255	0.00%
2021/12/29	2	68.75	0	0.00	68.80	2	23,503	0.01%
2021/12/28	1.2	68.20	2	68.10	67.60	-0.9	23,666	0.00%
2021/12/27	3	68.63	10	68.41	68.10	-7	23,860	-0.03%
2021/12/24	9	69.82	7	70.30	69.30	2	23,887	0.01%
2021/12/23	21.2	72.25	27.2	71.47	70.00	-6.1	23,922	-0.03%
2021/12/22	43	71.09	43	70.73	69.40	0	23,617	0.00%
2021/12/21	9	68.66	21.3	69.79	70.90	-12.3	23,249	-0.05%
2021/12/20	5	66.84	0	0.00	66.70	5	22,993	0.02%
2021/12/17	4	65.40	4	65.75	65.40	0	23,066	0.00%
2021/12/16	3	67.07	5	66.78	66.70	-2	23,173	-0.01%
2021/12/15	1	67.20	0	0.00	66.50	1	23,220	0.00%
2021/12/14	2	66.90	9	66.63	66.30	-7	23,320	-0.03%
2021/12/13	9	68.13	114	68.26	68.40	-105	23,424	-0.45%	大賣/鉅額交易
2021/12/10	3	66.40	1	67.00	66.20	2	23,706	0.01%
2021/12/09	28	67.91	14	68.59	67.50	14	24,691	0.06%
2021/12/08	11	66.18	2.1	65.91	65.90	8.9	24,632	0.04%
2021/12/07	8	65.43	4	65.55	64.90	4	24,717	0.02%
2021/12/06	3	65.00	2	66.00	65.90	1	24,861	0.00%
2021/12/03	3	65.60	5	65.26	65.60	-2	24,988	-0.01%
2021/12/02	11	65.07	9	65.66	64.50	2	25,166	0.01%
2021/12/01	16	65.51	16	65.83	65.90	0	25,283	0.00%
2021/11/30	107	67.48	5	67.58	66.80	102	25,374	0.40%	大買/鉅額交易
2021/11/29	4	65.80	10	66.31	67.00	-6	25,463	-0.02%
2021/11/26	12	66.90	2	67.00	66.60	10	25,496	0.04%
2021/11/25	10	69.53	7	69.03	68.90	3	25,931	0.01%
2021/11/24	2.1	68.99	6	68.77	68.70	-3.9	26,043	-0.02%
2021/11/23	31	72.60	42	71.97	69.70	-11	26,194	-0.04%
2021/11/22	25	71.64	8	71.70	70.30	17	26,828	0.06%
2021/11/19	29.1	74.05	13	73.93	73.00	16.1	27,069	0.06%
2021/11/18	69	73.62	71.1	74.80	73.70	-2.1	27,565	-0.01%
2021/11/17	11.1	69.92	29	69.93	69.30	-17.9	26,737	-0.07%
2021/11/16	7	69.41	9	68.86	68.20	-2	26,867	-0.01%
2021/11/15	18	67.96	22	67.67	69.50	-4	26,973	-0.01%
2021/11/12	4.1	67.87	3	68.80	67.60	1.1	27,032	0.00%
2021/11/11	18	68.11	30.1	68.38	68.00	-12.1	27,177	-0.04%
2021/11/10	45.1	65.60	40	66.54	66.60	5.1	27,104	0.02%
2021/11/09	6	68.20	13	67.62	68.40	-7	27,093	-0.03%
2021/11/08	9	67.01	12	67.34	67.00	-3	27,301	-0.01%
2021/11/05	25.1	68.55	22	68.87	67.60	3.1	27,578	0.01%
2021/11/04	52	68.98	17.2	69.57	67.80	34.8	28,043	0.12%
2021/11/03	184.3	70.83	188.3	69.85	70.00	-4	28,178	-0.01%	大買/大賣/
2021/11/02	51.6	74.80	40.2	75.18	72.00	11.4	28,434	0.04%
2021/11/01	84.2	80.44	76.1	80.81	80.00	8.1	27,999	0.03%
2021/10/29	88.3	78.12	83.3	78.47	80.10	5.1	26,827	0.02%
2021/10/28	40.2	71.77	33	72.15	72.90	7.1	25,356	0.03%
2021/10/27	31.5	71.71	89	71.22	72.80	-57.5	24,984	-0.23%
2021/10/26	164.1	70.97	105.2	70.69	68.00	58.9	23,970	0.25%	大買/大賣/
2021/10/25	37.2	66.37	52.5	66.95	67.80	-15.4	22,381	-0.07%
2021/10/22	27.2	60.65	38	60.94	61.70	-10.8	21,714	-0.05%
2021/10/21	19	61.45	8	60.96	60.30	11	21,614	0.05%
2021/10/20	53	61.11	27	60.69	61.40	26	21,499	0.12%
2021/10/19	38.1	59.63	67	61.37	61.00	-29	21,160	-0.14%
2021/10/18	104	56.16	109	56.13	56.50	-5	20,656	-0.02%	大買/大賣/
2021/10/15	16	55.93	10	55.74	56.50	6	21,357	0.03%
2021/10/14	33.4	54.66	33	54.61	54.70	0.4	21,488	0.00%
2021/10/13	23	56.14	18	57.08	55.90	5	21,551	0.02%
2021/10/12	15	56.47	6	56.60	56.70	9	21,403	0.04%
2021/10/08	11	55.31	13	55.42	55.10	-2	21,212	-0.01%
2021/10/07	1	55.20	2	54.95	54.80	-1	21,167	0.00%
2021/10/06	11	54.67	10	54.51	54.20	1	21,300	0.00%
2021/10/05	6	52.57	4	52.43	53.40	2	21,149	0.01%
2021/10/04	9	52.23	2	53.10	51.80	7	21,068	0.03%
2021/10/01	2	51.95	13	52.03	51.50	-11	20,947	-0.05%
2021/09/30	4	53.65	9	53.70	54.60	-5	21,074	-0.02%
2021/09/29	5	53.94	12	53.93	54.20	-7	21,643	-0.03%
2021/09/28	3	56.07	3	55.80	55.70	0	21,948	0.00%
2021/09/27	4	57.33	5.2	57.30	56.90	-1.2	22,042	-0.01%
2021/09/24	10	57.55	11.1	57.36	57.10	-1.1	22,603	0.00%
2021/09/23	2	58.00	2	57.45	56.70	0	22,726	0.00%
2021/09/22	0	0.00	4	55.65	56.30	-4	22,843	-0.02%
2021/09/17	2	56.85	8	57.03	57.50	-6	23,087	-0.03%
2021/09/16	5	56.96	12	57.73	56.80	-7	23,363	-0.03%
2021/09/15	13	58.76	2	58.55	59.10	11	23,281	0.05%
2021/09/14	50	60.03	57	60.58	59.80	-7	22,943	-0.03%
2021/09/13	8	57.98	10	57.99	57.20	-2	22,074	-0.01%
2021/09/10	4.1	56.86	4	57.28	58.00	0.1	22,093	0.00%
2021/09/09	10	56.68	16	57.13	57.60	-6	22,149	-0.03%
2021/09/08	6	56.02	2	55.00	55.20	4	22,018	0.02%
2021/09/07	25	56.93	28	54.70	57.30	-3	21,923	-0.01%
2021/09/06	17	57.18	1	56.90	55.70	16	22,028	0.07%
2021/09/03	2	56.75	2.1	56.80	56.70	-0.1	22,024	0.00%
2021/09/02	7	58.56	6	58.48	58.10	1	21,914	0.00%
2021/09/01	12	59.69	6	59.80	60.30	6	21,753	0.03%
2021/08/31	72	61.55	64	60.64	60.10	8	21,671	0.04%
2021/08/30	4.4	59.93	5.1	59.74	59.70	-0.8	21,339	0.00%
2021/08/27	9	59.38	4.1	59.65	59.90	4.9	21,208	0.02%
2021/08/26	55.2	61.99	54.1	62.18	60.40	1.1	21,121	0.00%
2021/08/25	19.5	58.78	46	58.32	59.20	-26.5	20,180	-0.13%
2021/08/24	43.1	61.49	348	60.78	60.80	-304.9	19,946	-1.53%	大賣/鉅額交易
2021/08/23	311	56.83	14	57.30	59.10	297	19,014	1.56%	大買/鉅額交易
2021/08/20	16.1	53.73	41	54.08	53.80	-24.9	18,748	-0.13%
2021/08/19	19	53.14	31	53.44	51.20	-12	18,317	-0.07%
2021/08/18	12	52.08	17	52.52	54.10	-5	18,038	-0.03%
2021/08/17	55.2	52.18	13	52.98	50.60	42.2	17,796	0.24%
2021/08/16	25	52.93	22	52.61	52.40	3	17,516	0.02%
2021/08/13	27	54.53	35	55.30	54.00	-8	17,209	-0.05%
2021/08/12	42	56.65	27	56.29	57.30	15	16,953	0.09%
2021/08/11	29	58.57	30	56.33	55.80	-1	16,530	-0.01%
2021/08/10	53.1	62.30	47	62.80	62.00	6.1	16,070	0.04%
2021/08/09	42	62.00	40	62.25	60.50	2	15,565	0.01%
2021/08/06	61	61.43	79	62.28	62.00	-18	15,002	-0.12%
2021/08/05	22	56.71	25	57.67	58.60	-3	14,130	-0.02%
2021/08/04	6	54.98	0	0.00	54.30	6	13,921	0.04%
2021/08/03	3	55.20	1	55.90	54.90	2	13,852	0.01%
2021/08/02	11	53.16	1.3	54.78	54.00	9.7	13,718	0.07%
2021/07/30	25	54.49	30	54.91	53.10	-5	13,546	-0.04%
2021/07/29	34	55.27	3	56.60	55.20	31	13,361	0.23%
2021/07/28	13	57.03	21	54.02	57.00	-8	13,119	-0.06%
2021/07/27	10.1	58.43	66.2	57.27	57.00	-56.1	12,912	-0.43%
2021/07/26	21	62.87	14	62.48	62.20	7	12,753	0.05%
2021/07/23	35	62.43	25	62.80	61.70	10	12,611	0.08%
2021/07/22	33.1	66.31	40.1	65.52	63.70	-7	12,322	-0.06%
2021/07/21	78.3	67.36	83	69.44	67.60	-4.7	11,956	-0.04%
2021/07/20	22	65.40	1	65.00	66.10	21	11,199	0.19%
2021/07/19	22	60.33	7	63.89	65.00	15	11,042	0.14%
2021/07/16	9	59.50	11	59.13	59.10	-2	11,205	-0.02%
2021/07/15	5	54.46	2	55.50	58.30	3	11,452	0.03%
2021/07/14	3	56.70	4	54.18	54.00	-1	11,383	-0.01%
2021/07/13	11	59.49	6	61.43	56.10	5	11,403	0.04%
2021/07/12	1	56.60	13	56.37	56.60	-12	11,169	-0.11%
2021/07/09	2	50.45	4	51.55	51.50	-2	11,115	-0.02%
2021/07/08	9	49.36	11	49.55	50.00	-2	11,074	-0.02%
2021/07/07	18	49.61	33	48.66	48.10	-15	11,193	-0.13%
2021/07/06	38	51.43	20.1	51.62	51.60	18	11,205	0.16%
2021/07/05	17	50.05	44	50.88	51.00	-27	10,763	-0.25%
2021/07/02	0	0.00	5	45.76	46.40	-5	10,397	-0.05%
2021/07/01	33	43.31	17	43.02	42.20	16	10,264	0.16%
2021/06/30	21	43.25	0	0.00	43.25	21	9,732	0.22%
2021/06/29	3	38.48	21.2	38.26	39.35	-18.2	9,466	-0.19%
2021/06/28	17	35.82	10	35.97	35.80	7	9,251	0.08%
2021/06/25	50	35.16	40	35.08	35.00	10	8,952	0.11%
2021/06/24	6	33.24	6	33.38	33.20	0	8,786	0.00%
2021/06/23	7	32.86	9	32.91	33.05	-2	8,719	-0.02%
2021/06/22	7	33.24	3	33.07	32.55	4	8,622	0.05%
2021/06/21	1	31.90	10	32.60	32.95	-9	8,469	-0.11%
2021/06/18	2	32.23	4	32.21	32.35	-2	8,294	-0.02%
2021/06/17	2	31.55	1	30.90	31.95	1	8,101	0.01%
2021/06/16	2	31.60	33	31.43	31.20	-31	8,042	-0.39%
2021/06/15	45	31.94	79	31.90	31.95	-34	7,989	-0.43%
2021/06/11	140	31.05	71	31.10	31.25	69	7,642	0.90%	大買/
2021/06/10	1	30.15	1	30.35	30.15	0	7,457	0.00%
2021/06/09	3	30.87	4	30.73	30.45	-1	7,361	-0.01%
2021/06/08	4	30.94	8	30.91	30.85	-4	7,406	-0.05%
2021/06/07	11	31.87	5	31.39	30.95	6	7,347	0.08%
2021/06/04	12	31.21	1	31.25	31.20	11	7,109	0.15%
2021/06/03	7	31.74	0	0.00	31.50	7	7,051	0.10%
2021/06/02	2	30.88	2	31.03	30.80	0	6,840	0.00%
2021/06/01	4	31.09	4	30.83	31.15	0	6,722	0.00%
2021/05/28	8	31.13	2	30.35	30.95	6	6,597	0.09%
2021/05/25	5	28.95	2.1	28.91	29.30	2.9	6,235	0.05%
2021/05/24	2	28.55	3	28.38	28.45	-1	6,185	-0.02%
2021/05/21	2	28.25	1	28.35	28.25	1	6,195	0.02%
2021/05/20	3	28.25	1	28.70	28.05	2	6,314	0.03%
2021/05/19	3	28.18	6	28.23	28.25	-3	6,299	-0.05%
2021/05/18	0	0.00	2	27.90	28.65	-2	6,283	-0.03%
2021/05/17	3	29.03	16	28.59	28.50	-13	6,265	-0.21%
2021/05/14	10	27.30	0	0.00	27.30	10	5,919	0.17%
2021/05/13	29	28.66	29	28.46	27.30	0	5,906	0.00%
2021/05/12	37	28.81	41	27.72	27.55	-4	5,793	-0.07%
2021/05/11	1	26.85	1	27.25	27.25	0	5,524	0.00%
2021/05/10	1	28.60	0	0.00	28.45	1	5,466	0.02%
2021/05/07	0	0.00	5	28.27	28.55	-5	5,455	-0.09%
2021/05/06	6	28.27	0	0.00	27.75	6	5,442	0.11%
2021/05/05	1	28.85	14	29.17	28.20	-13	5,463	-0.24%
2021/05/04	11	27.54	8	29.01	29.05	3	5,416	0.06%
2021/05/03	53	30.01	57	30.22	29.20	-4	5,287	-0.08%
2021/04/29	0	0.00	11	29.67	29.45	-11	5,145	-0.21%
2021/04/28	1	30.10	3	29.53	30.20	-2	5,105	-0.04%
2021/04/27	7	29.52	1	29.95	29.80	6	5,062	0.12%
2021/04/26	1	30.20	0	0.00	30.15	1	4,993	0.02%
2021/04/23	0	0.00	1	31.00	30.25	-1	4,950	-0.02%
2021/04/22	16	32.28	31	32.31	30.40	-15	4,915	-0.31%
2021/04/21	17	31.60	4	31.16	32.60	13	4,543	0.29%
2021/04/20	1	29.85	16	29.98	30.00	-15	4,172	-0.36%
2021/04/19	4.1	30.06	18	30.15	29.90	-14	4,188	-0.33%
2021/04/16	2	28.93	2	29.18	29.20	0	4,100	0.00%
2021/04/15	3	28.85	4	28.43	28.85	-1	4,082	-0.02%
2021/04/14	16	27.66	7	28.14	28.15	9	4,043	0.22%
2021/04/13	10	29.36	1	30.10	28.60	9	4,028	0.22%
2021/04/12	3	29.25	17	29.08	29.60	-14	3,872	-0.36%
2021/04/09	7	28.87	21	28.49	28.25	-14	3,724	-0.38%
2021/04/08	1	27.60	0	0.00	27.70	1	3,645	0.03%
2021/04/06	0	0.00	6	27.83	27.80	-6	3,882	-0.15%
2021/03/31	1	27.25	1	27.65	27.25	0	4,102	0.00%
2021/03/30	1	27.15	0	0.00	27.15	1	4,127	0.02%
2021/03/29	2	27.70	4	27.34	27.20	-2	4,132	-0.05%
2021/03/25	0	0.00	2	26.58	26.50	-2	3,988	-0.05%
2021/03/24	1	26.55	3	26.72	26.60	-2	4,003	-0.05%
2021/03/23	5	26.75	0	0.00	26.65	5	3,997	0.13%
2021/03/22	1	26.85	1	27.00	26.80	0	3,989	0.00%
2021/03/18	4	26.50	6	26.67	26.50	-2	4,030	-0.05%
2021/03/17	3	26.33	1	26.45	26.45	2	4,055	0.05%
2021/03/16	2	26.38	0	0.00	26.35	2	4,110	0.05%
2021/03/15	0	0.00	1	26.55	26.50	-1	4,141	-0.02%
2021/03/12	16	26.80	0	0.00	26.60	16	4,197	0.38%
2021/03/11	5	26.12	1	26.45	26.55	4	4,145	0.10%
2021/03/10	7	26.20	0	0.00	26.15	7	4,145	0.17%
2021/03/09	1	25.95	1	26.25	25.95	0	4,186	0.00%
2021/03/08	3	25.95	0	0.00	25.75	3	4,270	0.07%
2021/03/04	0	0.00	1	26.60	26.25	-1	4,416	-0.02%
2021/03/03	1	26.85	10	27.35	26.70	-9	4,505	-0.20%
2021/03/02	1	26.50	2	26.53	26.30	-1	4,612	-0.02%
2021/02/26	3	27.40	1	26.80	26.85	2	5,380	0.04%
2021/02/25	1	27.05	0	0.00	27.00	1	5,412	0.02%
2021/02/24	10	26.80	4	26.90	27.10	6	5,440	0.11%
2021/02/23	2	27.10	0	0.00	27.00	2	5,448	0.04%
2021/02/22	1	27.30	8	27.36	27.35	-7	5,688	-0.12%
2021/02/19	1	26.45	3	26.35	26.65	-2	6,017	-0.03%
2021/02/18	1	26.05	1	26.15	26.25	0	6,113	0.00%
2021/02/17	1	26.15	1	25.80	25.90	0	6,107	0.00%
2021/02/05	1	24.65	0	0.00	24.80	1	6,058	0.02%
2021/02/04	3	24.87	4	25.43	25.05	-1	6,091	-0.02%
2021/01/29	1	24.15	2	24.75	24.00	-1	6,964	-0.01%
2021/01/27	16	25.22	6	25.20	25.25	10	7,075	0.14%
2021/01/26	0	0.00	1	24.70	24.75	-1	7,073	-0.01%
2021/01/22	0	0.00	6	24.11	24.35	-6	7,141	-0.08%
2021/01/21	10	24.09	0	0.00	23.65	10	7,154	0.14%
2021/01/20	1	24.15	1	24.20	23.90	0	7,158	0.00%
2021/01/19	1	25.05	1	25.25	25.05	0	7,121	0.00%
2021/01/18	1	24.80	2	24.65	25.00	-1	7,119	-0.01%
2021/01/15	3	25.67	17	25.96	25.30	-14	7,110	-0.20%
2021/01/14	2	26.25	7	26.29	26.25	-5	7,098	-0.07%
2021/01/13	15	26.42	2	26.48	26.25	13	7,133	0.18%
2021/01/12	2	26.60	3	27.20	26.20	-1	7,321	-0.01%
2021/01/11	12	26.31	7	26.52	26.75	5	7,379	0.07%
2021/01/08	3	27.22	4	27.53	27.35	-1	7,427	-0.01%
2021/01/07	3	27.23	7	27.27	27.30	-4	7,439	-0.05%
2021/01/06	6	26.91	3	26.85	26.85	3	7,480	0.04%
2021/01/05	1	27.90	2	28.03	27.75	-1	7,424	-0.01%
2021/01/04	1	28.15	9	28.14	27.85	-8	7,359	-0.11%
2020/12/31	29	28.33	4	28.28	28.00	25	7,285	0.34%
2020/12/30	20	27.83	29	28.04	28.00	-9	7,131	-0.13%
2020/12/29	12	27.02	4	26.98	27.00	8	6,936	0.12%
2020/12/28	11	27.65	10	28.09	27.55	1	7,112	0.01%
2020/12/25	27	27.43	25	27.33	27.25	2	7,078	0.03%
2020/12/24	1	27.10	6	26.98	26.90	-5	6,897	-0.07%
2020/12/23	1	26.65	0	0.00	26.45	1	6,861	0.01%
2020/12/22	2	26.80	5	26.88	26.60	-3	6,861	-0.04%
2020/12/21	1	25.90	4	26.46	26.45	-3	6,825	-0.04%
2020/12/18	2	25.95	1	25.95	25.90	1	6,894	0.01%
2020/12/17	1	26.20	11	26.22	26.25	-10	6,978	-0.14%
2020/12/16	2	26.25	5	26.35	26.25	-3	7,472	-0.04%
2020/12/15	4	26.35	1	26.25	26.30	3	7,828	0.04%
2020/12/14	1	26.90	1	26.95	27.15	0	7,805	0.00%
2020/12/11	0	0.00	1	26.10	26.05	-1	7,901	-0.01%
2020/12/10	6	26.53	1	27.10	26.30	5	7,857	0.06%
2020/12/09	1	26.85	0	0.00	26.85	1	7,885	0.01%
2020/12/08	3	27.28	2	27.28	27.15	1	7,860	0.01%
2020/12/07	7	26.86	1	27.05	26.75	6	7,793	0.08%
2020/12/04	1	27.00	1	27.30	27.00	0	7,750	0.00%
2020/12/03	2	26.98	4	27.46	27.10	-2	7,708	-0.03%
2020/12/02	14	27.46	53	27.26	27.25	-39	7,672	-0.51%
2020/12/01	1	27.70	2	27.75	27.75	-1	7,574	-0.01%
2020/11/30	9	28.24	19	28.12	28.00	-10	7,525	-0.13%
2020/11/27	16	27.81	8	27.93	28.10	8	7,457	0.11%
2020/11/26	36	28.64	8	28.63	28.15	28	7,499	0.37%
2020/11/25	51	28.31	59	28.18	28.35	-8	7,213	-0.11%
2020/11/24	10	26.40	35	26.46	26.35	-25	6,411	-0.39%
2020/11/23	3	26.10	11	26.23	26.05	-8	6,315	-0.13%
2020/11/20	0	0.00	8	26.55	26.20	-8	6,264	-0.13%
2020/11/19	22	26.83	157	26.93	26.60	-135	6,208	-2.17%	大賣/鉅額交易
2020/11/18	136	26.65	16	26.41	26.95	120	5,928	2.02%	大買/鉅額交易
2020/11/17	22	25.71	5	25.67	25.85	17	5,496	0.31%
2020/11/16	2	25.08	1	25.00	24.90	1	5,391	0.02%
2020/11/12	0	0.00	1	24.75	24.90	-1	5,365	-0.02%
2020/11/11	2	25.60	2	25.98	25.15	0	5,328	0.00%
2020/11/10	10	25.65	6	25.73	25.60	4	5,230	0.08%
2020/11/09	22	25.74	107	25.71	25.95	-85	5,122	-1.66%	大賣/
2020/11/06	138	25.06	34	25.20	25.40	104	4,746	2.19%	大買/鉅額交易
2020/11/05	2	24.65	2	24.58	24.90	0	4,438	0.00%
2020/11/04	3	23.97	1	24.10	23.90	2	4,351	0.05%
2020/11/03	1	24.20	3	24.18	24.10	-2	4,350	-0.05%
2020/10/30	3	24.05	1	24.40	23.60	2	4,311	0.05%
2020/10/29	0	0.00	5	23.10	24.00	-5	4,260	-0.12%
2020/10/28	2	23.53	0	0.00	23.45	2	4,324	0.05%
2020/10/26	5	24.00	0	0.00	23.95	5	4,348	0.11%
2020/10/23	1	24.35	1	24.60	24.20	0	4,357	0.00%
2020/10/22	3	24.00	10	24.70	23.95	-7	4,367	-0.16%
2020/10/21	5	24.73	10	24.60	24.65	-5	4,339	-0.12%
2020/10/20	13	25.37	4	25.71	25.15	9	4,338	0.21%
2020/10/19	22	25.29	37	24.98	25.45	-15	4,152	-0.36%
2020/10/16	35	24.68	3	24.38	24.55	32	3,999	0.80%
2020/10/15	3	23.90	1	24.60	23.85	2	3,872	0.05%
2020/10/14	2	24.08	3	24.20	24.50	-1	3,855	-0.03%
2020/10/13	1	23.55	3	23.55	23.80	-2	3,875	-0.05%
2020/10/12	2	23.45	3	23.78	23.35	-1	3,883	-0.03%
2020/10/08	2	23.53	3	23.75	23.35	-1	3,923	-0.03%
2020/10/07	5	24.16	12	24.43	23.95	-7	3,967	-0.18%
2020/10/06	3	24.40	5	24.63	24.35	-2	4,023	-0.05%
2020/10/05	13	24.53	3	24.07	24.60	10	4,152	0.24%
2020/09/30	10	22.99	5	22.79	24.00	5	4,329	0.12%
2020/09/28	6	22.54	4	22.58	22.45	2	4,611	0.04%
2020/09/25	1	22.30	7	22.43	22.30	-6	4,928	-0.12%
2020/09/24	12	22.60	1	22.55	22.40	11	5,015	0.22%
2020/09/23	12	23.86	13	24.18	23.60	-1	5,169	-0.02%
2020/09/22	9	24.82	11	24.85	24.65	-2	5,105	-0.04%
2020/09/21	72	26.14	52	26.05	25.80	20	5,109	0.39%
2020/09/18	160	24.84	146	25.03	25.20	14	4,658	0.30%	大買/大賣/
2020/09/17	6	23.08	2	23.38	23.40	4	4,376	0.09%
2020/09/16	10	23.21	4	22.95	23.30	6	4,668	0.13%
2020/09/14	7	22.81	10	23.04	22.75	-3	4,552	-0.07%
2020/09/11	0	0.00	1	21.95	22.00	-1	4,530	-0.02%
2020/09/10	1	22.35	0	0.00	22.35	1	4,507	0.02%
2020/09/09	0	0.00	1	22.55	22.55	-1	4,516	-0.02%
2020/09/07	1	22.55	1	22.45	22.35	0	4,560	0.00%
2020/09/04	2	22.23	0	0.00	22.25	2	4,617	0.04%
2020/09/01	11	23.44	5	23.45	23.45	6	4,628	0.13%
2020/08/31	0	0.00	3	22.47	22.55	-3	4,469	-0.07%
2020/08/28	1	22.05	1	21.95	21.95	0	4,443	0.00%
2020/08/25	1	21.55	0	0.00	21.55	1	4,515	0.02%
2020/08/24	1	21.70	3	21.75	21.65	-2	4,521	-0.04%
2020/08/21	1	21.75	2	21.13	21.80	-1	4,553	-0.02%
2020/08/20	1	21.05	0	0.00	20.60	1	4,573	0.02%
2020/08/19	2	21.95	2	21.98	21.70	0	4,637	0.00%
2020/08/18	1	22.05	0	0.00	22.05	1	4,721	0.02%
2020/08/17	0	0.00	1	21.80	21.80	-1	4,775	-0.02%
2020/08/14	1	21.75	1	21.40	21.80	0	4,957	0.00%
2020/08/13	1	21.20	0	0.00	21.05	1	5,053	0.02%
2020/08/10	0	0.00	1	23.25	23.05	-1	5,739	-0.02%
2020/08/06	0	0.00	1	23.25	22.95	-1	5,673	-0.02%
2020/08/04	12	23.30	2	23.30	23.20	10	5,634	0.18%
2020/08/03	3	23.07	3	23.33	23.80	0	5,592	0.00%
2020/07/31	0	0.00	3	22.60	22.45	-3	5,499	-0.05%
2020/07/30	5	22.67	3	22.27	22.70	2	5,484	0.04%
2020/07/29	2	21.85	1	22.15	21.90	1	5,426	0.02%
2020/07/28	0	0.00	1	21.85	21.35	-1	5,397	-0.02%
2020/07/24	2	22.03	0	0.00	21.60	2	5,333	0.04%
2020/07/21	1	23.20	0	0.00	22.75	1	5,227	0.02%
2020/07/15	1	24.70	0	0.00	23.90	1	5,021	0.02%
2020/07/14	4	24.40	14	24.95	24.35	-10	4,964	-0.20%
2020/07/13	31	25.73	5	25.79	25.15	26	4,879	0.53%
2020/07/10	7	25.56	17	26.70	25.50	-10	4,784	-0.21%
2020/07/09	15	29.29	7	28.40	27.45	8	4,574	0.17%
2020/07/07	13	25.96	3	26.43	25.60	10	4,013	0.25%
2020/07/06	21	26.90	0	0.00	27.00	21	3,717	0.56%
2020/07/03	0	0.00	150	24.55	24.55	-150	3,347	-4.48%	大賣/鉅額交易
2020/07/02	150	22.24	20	21.85	22.35	130	3,210	4.05%	大買/鉅額交易
2020/07/01	0	0.00	7	21.09	20.90	-7	2,985	-0.23%
2020/06/30	5	21.88	0	0.00	21.40	5	2,943	0.17%
2020/06/29	0	0.00	13	21.63	21.70	-13	2,828	-0.46%
2020/06/23	10	22.10	6	21.37	22.25	4	2,669	0.15%
2020/06/22	0	0.00	10	20.60	20.60	-10	2,348	-0.43%
2020/06/19	10	20.05	1	20.10	20.00	9	2,331	0.39%
2020/06/18	2	20.75	9	20.52	20.55	-7	2,303	-0.30%
2020/06/17	1	19.90	0	0.00	19.95	1	2,224	0.04%
2020/06/15	3	20.22	4	20.11	20.15	-1	2,224	-0.04%
2020/06/12	0	0.00	4	19.20	19.30	-4	2,188	-0.18%
2020/06/11	2	20.00	0	0.00	19.45	2	2,182	0.09%
2020/06/10	2	19.30	0	0.00	19.65	2	2,114	0.09%
2020/06/09	3	19.57	0	0.00	19.40	3	2,109	0.14%
2020/06/08	10	20.80	0	0.00	20.40	10	2,077	0.48%
2020/06/05	1	20.80	1	20.70	20.80	0	2,061	0.00%
2020/06/04	0	0.00	4	20.55	20.85	-4	2,056	-0.19%
2020/06/03	0	0.00	1	20.65	20.65	-1	2,025	-0.05%
2020/06/02	3	20.22	0	0.00	20.10	3	1,986	0.15%
2020/06/01	2	20.75	0	0.00	20.55	2	1,979	0.10%
2020/05/28	0	0.00	1	20.60	20.10	-1	2,021	-0.05%
2020/05/27	3	20.43	3	20.58	20.40	0	1,992	0.00%
2020/05/26	2	20.85	3	21.00	20.75	-1	1,943	-0.05%
2020/05/25	1	21.85	17	22.01	21.75	-16	1,853	-0.86%
2020/05/22	0	0.00	3	21.97	21.55	-3	1,764	-0.17%
2020/05/21	1	22.75	5	22.65	22.25	-4	1,770	-0.23%
2020/05/20	3	21.85	28	21.86	21.85	-25	1,594	-1.57%
2020/05/19	25	22.01	13	22.16	22.30	12	1,523	0.79%
2020/05/18	4	19.95	4	19.68	20.30	0	1,065	0.00%
2020/05/15	0	0.00	17	19.36	19.15	-17	913	-1.86%
2020/05/06	4	18.10	0	0.00	17.80	4	806	0.50%
2020/04/30	0	0.00	5	17.84	17.85	-5	863	-0.58%
2020/04/27	5	17.30	0	0.00	17.30	5	1,011	0.49%
2020/04/17	2	16.80	0	0.00	16.75	2	1,009	0.20%
2020/04/15	0	0.00	1	16.85	16.95	-1	1,006	-0.10%
2020/04/14	1	16.70	0	0.00	16.75	1	1,007	0.10%
2020/04/10	0	16.70	0	0.00	16.55	0	1,007	0.00%
2020/04/08	0	0.00	1	15.95	15.95	-1	1,001	-0.10%
2020/04/07	0	0.00	2	15.58	15.55	-2	997	-0.20%
2020/03/31	0	15.45	0	0.00	15.30	0	988	0.00%
2020/03/26	1	14.90	0	0.00	14.95	1	978	0.10%
2020/03/16	0	0.00	1	16.20	15.90	-1	916	-0.11%
2020/03/11	1	18.40	1	18.45	18.30	0	858	0.00%
2020/03/10	0	0.00	2	18.25	18.50	-2	852	-0.23%
2020/03/09	2	18.53	3	18.65	18.40	-1	838	-0.12%
2020/03/06	0	0.00	1	18.95	18.95	-1	825	-0.12%
2020/03/05	0	0.00	1	19.35	19.15	-1	815	-0.12%
2020/03/04	8	19.49	5	19.44	19.30	3	797	0.38%
2020/03/03	0	0.00	9	18.66	18.80	-9	712	-1.26%
2020/03/02	0	0.00	4	18.11	18.55	-4	693	-0.58%
2020/02/24	0	0.00	1	19.20	18.95	-1	648	-0.15%
2020/02/11	2	18.50	0	0.00	18.50	2	500	0.40%
2020/02/03	1	18.45	0	0.00	18.50	1	436	0.23%
2020/01/31	13	19.48	0	0.00	19.00	13	419	3.10%
2020/01/30	0	0.00	2	18.05	18.45	-2	313	-0.64%
2020/01/13	2	18.30	0	0.00	18.30	2	368	0.54%
2019/12/18	0	0.00	2	18.40	18.45	-2	420	-0.48%
2019/11/08	0	0.00	2	19.15	19.15	-2	418	-0.49%
2019/11/05	1	19.25	0	0.00	19.20	1	411	0.24%
2019/11/01	2	19.15	0	0.00	19.20	2	412	0.48%
2019/10/25	1	19.35	0	0.00	19.30	1	433	0.23%
2019/10/22	1	19.35	0	0.00	19.35	1	412	0.24%
2019/10/21	3	19.55	0	0.00	19.40	3	403	0.74%
2019/10/14	0	0.00	1	19.25	19.10	-1	353	-0.28%
2019/10/09	0	0.00	1	19.15	18.95	-1	340	-0.29%
2019/09/26	0	0.00	2	19.00	19.00	-2	333	-0.60%
2019/09/23	2	18.95	0	0.00	18.85	2	324	0.62%
2019/09/20	7	18.76	0	0.00	18.90	7	319	2.19%
2019/09/16	0	0.00	8	18.65	18.70	-8	308	-2.59%
2019/09/12	0	0.00	2	18.65	18.60	-2	307	-0.65%
2019/09/05	1	18.90	0	0.00	18.75	1	301	0.33%
2019/09/04	2	18.80	0	0.00	18.90	2	296	0.67%
2019/09/03	3	18.75	0	0.00	18.70	3	296	1.01%
2019/08/29	4	18.44	0	0.00	18.55	4	293	1.36%
2019/08/28	4	18.38	0	0.00	18.40	4	292	1.37%
2019/08/27	2	18.30	0	0.00	18.35	2	290	0.69%
2019/07/29	0	0.00	3	19.45	19.40	-3	293	-1.02%
2019/07/23	0	0.00	4	19.10	19.10	-4	255	-1.56%
2019/07/22	0	0.00	2	19.00	19.00	-2	255	-0.78%
2019/05/24	1	18.00	0	0.00	18.05	1	462	0.22%
2019/05/22	4	18.35	0	0.00	18.35	4	468	0.85%
2019/05/13	1	18.60	0	0.00	18.55	1	667	0.15%
2019/05/10	2	18.85	0	0.00	18.80	2	667	0.30%
2019/04/22	10	19.95	2	20.05	19.85	8	638	1.25%
2019/04/17	0	0.00	1	19.75	19.55	-1	601	-0.17%
2019/04/11	1	19.40	0	0.00	19.40	1	578	0.17%
2019/04/10	1	19.40	0	0.00	19.45	1	575	0.17%
2019/04/01	1	19.15	0	0.00	19.15	1	567	0.18%
2019/03/14	2	19.45	0	0.00	19.50	2	593	0.34%
2019/03/11	1	19.40	0	0.00	19.40	1	679	0.15%
2019/03/08	0	0.00	2	19.55	19.45	-2	690	-0.29%
2019/03/04	0	0.00	1	20.40	20.15	-1	670	-0.15%
2019/02/21	2	20.18	20	20.18	20.15	-18	684	-2.63%
2019/02/18	0	0.00	5	20.40	20.35	-5	671	-0.74%
2019/02/15	6	20.65	5	20.45	20.45	1	660	0.15%
2019/02/14	2	20.45	0	0.00	20.45	2	618	0.32%
2019/02/13	0	0.00	10	20.15	20.20	-10	579	-1.73%
2019/02/12	9	20.22	2	20.25	20.10	7	561	1.25%
2019/01/23	0	0.00	3	18.85	18.75	-3	540	-0.56%
2018/12/25	0	0.00	10	19.00	18.90	-10	732	-1.37%
2018/12/18	20	19.28	0	0.00	19.20	20	789	2.53%
2018/12/14	1	18.90	0	0.00	18.95	1	795	0.13%
2018/12/13	0	0.00	7	19.20	19.00	-7	912	-0.77%
2018/11/30	0	0.00	30	19.08	18.90	-30	937	-3.20%
2018/11/29	0	0.00	20	19.13	18.90	-20	938	-2.13%
2018/11/22	0	0.00	1	18.95	18.85	-1	1,041	-0.10%
2018/11/20	1	19.55	0	0.00	19.15	1	1,037	0.10%
2018/11/19	0	0.00	4	19.05	19.10	-4	993	-0.40%
2018/11/14	0	0.00	1	18.30	18.30	-1	989	-0.10%
2018/11/01	1	19.10	0	0.00	18.60	1	1,115	0.09%
2018/10/30	2	17.90	0	0.00	17.85	2	1,099	0.18%
2018/10/11	2	17.70	0	0.00	17.50	2	1,392	0.14%
2018/10/03	2	20.50	0	0.00	20.10	2	1,582	0.13%
2018/09/28	0	0.00	2	20.40	20.25	-2	1,998	-0.10%
2018/09/26	0	0.00	2	20.60	20.45	-2	2,148	-0.09%
2018/09/25	1	20.40	1	20.80	20.35	0	2,762	0.00%
2018/09/19	62	21.01	60	20.40	20.20	2	3,054	0.07%
2018/09/14	67	19.99	68	20.10	20.20	-1	2,961	-0.03%
2018/09/11	3	19.78	0	0.00	19.75	3	3,099	0.10%
2018/09/10	0	0.00	3	19.80	19.55	-3	3,112	-0.10%
2018/09/07	2	19.75	0	0.00	19.85	2	3,102	0.06%
2018/09/06	2	20.33	2	20.45	20.30	0	3,089	0.00%
2018/09/05	0	0.00	1	19.85	19.80	-1	3,105	-0.03%
2018/08/31	0	0.00	1	20.15	20.05	-1	3,570	-0.03%
2018/08/30	2	20.03	0	0.00	20.05	2	3,597	0.06%
2018/08/29	0	0.00	3	19.40	19.60	-3	3,539	-0.08%
2018/08/24	3	18.95	0	0.00	18.85	3	3,638	0.08%
2018/08/22	0	0.00	2	19.05	19.05	-2	4,082	-0.05%
2018/08/13	2	18.90	10	19.18	18.85	-8	4,302	-0.19%
2018/08/10	0	0.00	8	20.00	19.90	-8	4,253	-0.19%
2018/08/09	11	20.30	0	0.00	20.05	11	4,247	0.26%
2018/08/08	2	20.00	1	19.90	20.05	1	4,233	0.02%
2018/08/07	0	0.00	20	19.98	19.90	-20	4,219	-0.47%
2018/08/06	0	0.00	2	20.10	20.05	-2	4,215	-0.05%
2018/08/03	8	20.48	0	0.00	20.30	8	4,209	0.19%
2018/08/02	0	0.00	25	20.20	19.95	-25	4,164	-0.60%
2018/07/20	11	20.36	4	20.60	20.45	7	4,075	0.17%
2018/07/19	8	21.41	2	21.50	20.60	6	4,032	0.15%
2018/07/18	1	20.80	18	20.93	21.35	-17	3,902	-0.44%
2018/07/17	1	20.75	0	0.00	20.75	1	3,862	0.03%
2018/07/16	3	21.28	0	0.00	21.00	3	3,837	0.08%
2018/07/13	2	21.85	3	21.65	21.55	-1	3,804	-0.03%
2018/07/11	1	21.35	2	21.63	21.65	-1	3,675	-0.03%
2018/07/10	54	21.67	3	21.95	21.40	51	3,610	1.41%
2018/07/09	261	21.51	273	21.77	21.80	-12	3,425	-0.35%	大買/大賣/
2018/07/06	0	0.00	4	20.45	20.85	-4	3,218	-0.12%
2018/07/05	5	20.26	2	21.05	20.00	3	3,163	0.09%
2018/07/04	3	20.98	14	21.15	21.45	-11	3,095	-0.36%
2018/07/03	59	22.53	6	21.79	21.35	53	3,010	1.76%
2018/07/02	411	21.03	406	21.21	21.60	5	2,391	0.21%	大買/大賣/
2018/06/29	2	19.70	0	0.00	19.65	2	2,070	0.10%
2018/06/28	2	19.80	0	0.00	19.65	2	2,054	0.10%
2018/06/27	2	20.15	0	0.00	19.90	2	2,050	0.10%
2018/06/26	0	0.00	4	19.95	20.15	-4	2,045	-0.20%
2018/06/25	0	0.00	17	20.30	20.20	-17	2,033	-0.84%
2018/06/22	4	20.41	35	20.50	20.40	-31	2,027	-1.53%
2018/06/21	65	21.12	1	21.00	20.80	64	2,013	3.18%
2018/06/19	2	20.20	0	0.00	20.05	2	1,887	0.11%
2018/06/14	0	0.00	3	21.02	20.65	-3	1,857	-0.16%
2018/06/12	0	0.00	2	21.40	21.50	-2	1,787	-0.11%
2018/06/11	10	21.00	10	20.80	21.10	0	1,521	0.00%
2018/06/08	0	0.00	2	19.85	19.85	-2	1,333	-0.15%
2018/06/07	2	19.95	3	20.22	19.80	-1	1,334	-0.07%
2018/06/05	0	0.00	1	20.15	19.70	-1	1,381	-0.07%
2018/06/04	5	19.95	0	0.00	20.00	5	1,355	0.37%
2018/06/01	6	20.41	0	0.00	20.20	6	1,339	0.45%
2018/05/31	58	21.71	32	21.36	21.05	26	1,316	1.98%
2018/05/30	2	19.83	7	20.24	20.80	-5	1,000	-0.50%
2018/05/29	0	0.00	2	19.35	19.30	-2	893	-0.22%
2018/05/24	1	20.00	0	0.00	19.95	1	952	0.10%
2018/05/23	4	20.03	2	20.10	20.00	2	1,032	0.19%
2018/05/22	4	19.55	2	19.60	19.80	2	961	0.21%
2018/05/14	0	0.00	2	18.75	18.75	-2	958	-0.21%
2018/04/19	0	18.50	0	0.00	18.50	0	1,223	0.00%
2018/03/23	0	0.00	3	18.90	18.90	-3	2,441	-0.12%
2018/03/16	2	19.83	0	0.00	19.85	2	3,066	0.07%
2018/03/13	1	19.90	4	19.98	19.90	-3	3,199	-0.09%
2018/03/09	1	20.10	0	0.00	20.30	1	3,181	0.03%
2018/03/08	0	0.00	2	19.95	19.95	-2	3,121	-0.06%
2018/03/07	0	0.00	1	19.95	19.70	-1	3,117	-0.03%
2018/03/06	1	20.20	0	0.00	20.15	1	3,109	0.03%
2018/03/01	0	0.00	1	20.20	20.45	-1	3,076	-0.03%
2018/02/23	8	20.64	4	20.25	20.25	4	3,026	0.13%
2018/02/09	0	0.00	2	18.15	18.60	-2	2,889	-0.07%
2018/02/08	1	18.70	0	0.00	18.70	1	2,884	0.03%
2018/02/07	1	18.40	0	0.00	18.80	1	2,925	0.03%
2018/02/06	0	0.00	3	18.85	18.10	-3	2,923	-0.10%
2018/02/05	0	0.00	2	19.45	19.50	-2	2,912	-0.07%
2018/02/01	3	20.37	0	0.00	20.05	3	2,926	0.10%
2018/01/31	1	19.75	0	0.00	20.00	1	2,902	0.03%
2018/01/24	1	19.60	0	0.00	19.55	1	2,907	0.03%
2018/01/22	1	19.70	0	0.00	19.65	1	3,049	0.03%
2018/01/18	1	20.35	1	20.35	19.95	0	3,078	0.00%
2018/01/15	0	0.00	1	19.60	19.65	-1	3,073	-0.03%
2018/01/09	5	21.05	10	20.85	20.65	-5	3,157	-0.16%
2018/01/08	1	20.75	0	0.00	20.55	1	3,120	0.03%
2018/01/05	0	0.00	1	20.80	20.35	-1	3,128	-0.03%
2018/01/04	1	20.80	2	20.70	20.60	-1	3,129	-0.03%
2018/01/02	0	0.00	9	21.00	20.85	-9	3,128	-0.29%