聚和 (6509)-臺銀-臺中券商分點個股進出

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
42.10
漲跌
▲0.25
漲幅
+0.60%
成交量
398張
產業
上櫃化工類股
550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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	42.30	0	0.00	42.10	1	1,266	0.08%
2024/11/21	18	41.93	0	0.00	41.85	18	1,290	1.39%
2024/11/20	1	41.95	0	0.00	41.90	1	1,341	0.07%
2024/11/19	1	42.35	0	0.00	42.35	1	1,340	0.07%
2024/11/18	2	41.85	0	0.00	41.65	2	1,338	0.15%
2024/11/15	10	42.45	0	0.00	42.20	10	1,336	0.75%
2024/11/14	3	43.15	0	0.00	43.10	3	1,315	0.23%
2024/11/12	5	43.06	0	0.00	43.15	5	1,294	0.39%
2024/11/11	2	43.60	0	0.00	44.05	2	1,280	0.16%
2024/11/07	0.1	44.68	2	44.70	44.85	-1.9	1,248	-0.15%
2024/11/05	2	44.43	2	44.58	44.60	0	1,234	0.00%
2024/11/04	3	45.22	0	0.00	44.70	3	1,227	0.24%
2024/11/01	2	44.30	6	44.89	44.95	-4	1,215	-0.33%
2024/10/30	7	44.60	0.2	44.30	44.30	6.8	1,211	0.56%
2024/10/29	15	44.62	4.8	44.23	45.00	10.2	1,189	0.86%
2024/10/28	9.1	44.33	33	44.25	44.60	-23.9	1,135	-2.11%
2024/10/25	3.2	44.46	6	44.25	43.45	-2.8	1,086	-0.25%
2024/10/24	1	42.60	2	42.58	42.65	-1	953	-0.10%
2024/10/23	3.1	42.71	3	42.67	42.40	0.1	938	0.01%
2024/10/22	0	0.00	2	41.80	41.75	-2	890	-0.22%
2024/10/21	0	0.00	6.2	41.18	41.10	-6.2	874	-0.71%
2024/10/18	1.2	40.35	0	0.00	40.35	1.2	879	0.13%
2024/10/17	0	0.00	6.1	40.45	40.35	-6.1	886	-0.68%
2024/10/16	1	40.15	0	0.00	40.10	1	892	0.11%
2024/10/15	0	0.00	2	40.03	40.10	-2	894	-0.22%
2024/10/14	3	39.32	2	39.35	39.35	1	893	0.11%
2024/10/11	3.1	39.07	0	0.00	39.05	3.1	903	0.34%
2024/10/09	5	39.39	0	0.00	39.20	5	964	0.52%
2024/10/08	1	39.55	2	39.65	39.60	-1	996	-0.10%
2024/10/07	0	0.00	2	39.20	39.25	-2	1,018	-0.20%
2024/10/04	2.1	39.29	0	0.00	38.95	2.1	1,040	0.20%
2024/10/01	7	39.59	0	0.00	39.45	7	1,062	0.66%
2024/09/30	3	39.72	1	39.90	39.45	2	1,083	0.18%
2024/09/26	1	39.20	0	0.00	38.80	1	1,112	0.09%
2024/09/23	2	39.45	4	39.31	39.70	-2	1,149	-0.17%
2024/09/20	4	38.38	4	38.48	38.50	0	1,126	0.00%
2024/09/19	1.1	38.41	0	0.00	38.45	1.1	1,103	0.10%
2024/09/13	2.6	38.42	0	0.00	38.40	2.6	1,138	0.22%
2024/09/10	3	38.60	0	0.00	38.05	3	1,189	0.25%
2024/09/09	1.3	38.24	0	0.00	38.80	1.3	1,199	0.11%
2024/09/06	5	38.62	0	0.00	38.65	5	1,205	0.41%
2024/09/05	2	38.50	0	0.00	38.35	2	1,232	0.16%
2024/09/03	2.1	39.26	0	0.00	39.15	2.1	1,221	0.17%
2024/08/30	3	40.95	0	0.00	40.45	3	1,219	0.25%
2024/08/28	2	40.40	1	40.35	40.40	1	1,213	0.08%
2024/08/27	0	0.00	1	40.70	40.70	-1	1,213	-0.08%
2024/08/26	1	40.85	0	0.00	40.35	1	1,219	0.08%
2024/08/23	1	41.30	1.1	40.91	40.90	-0.1	1,224	-0.01%
2024/08/22	2.1	42.18	0	0.00	42.15	2.1	1,206	0.17%
2024/08/21	0.1	40.10	0	0.00	40.10	0.1	1,162	0.01%
2024/08/19	0	0.00	0.2	40.10	39.85	-0.2	1,180	-0.02%
2024/08/15	0	0.00	1	40.05	40.00	-1	1,225	-0.08%
2024/08/14	0.1	39.60	0	0.00	39.45	0.1	1,291	0.01%
2024/08/12	0	0.00	1	39.15	39.05	-1	1,298	-0.08%
2024/08/09	1	38.55	0	0.00	38.50	1	1,302	0.08%
2024/08/08	0	0.00	2	38.50	38.60	-2	1,305	-0.15%
2024/08/07	0	0.00	4	38.10	38.65	-4	1,325	-0.30%
2024/08/06	0	0.00	1	36.00	37.65	-1	1,336	-0.07%
2024/08/05	2.1	37.70	2	36.60	37.65	0.1	1,322	0.01%
2024/07/31	1	41.30	0	0.00	41.30	1	1,265	0.08%
2024/07/30	1	41.20	0	0.00	41.65	1	1,263	0.08%
2024/07/29	0.1	40.50	0	0.00	40.45	0.1	1,261	0.01%
2024/07/26	0.1	41.15	0	0.00	41.30	0.1	1,314	0.01%
2024/07/23	1	42.65	0.1	42.45	42.70	0.9	1,307	0.07%
2024/07/22	0.1	42.15	0.1	42.20	42.15	0	1,305	0.00%
2024/07/18	1	44.45	0.1	44.55	44.45	0.9	1,272	0.07%
2024/07/17	1	44.70	2	45.45	44.95	-1	1,255	-0.08%
2024/07/15	1.1	44.23	0	0.00	44.55	1.1	1,245	0.09%
2024/07/12	0.1	44.85	4	44.75	44.95	-3.9	1,234	-0.32%
2024/07/11	4	45.10	1	45.05	44.80	3	1,221	0.25%
2024/07/10	5	46.43	1	46.75	46.50	4	1,167	0.34%
2024/07/09	0	0.00	1	45.60	45.80	-1	1,125	-0.09%
2024/07/08	4	45.28	0	0.00	45.40	4	1,087	0.37%
2024/07/03	0	0.00	0.3	44.96	44.80	-0.3	1,015	-0.03%
2024/07/02	0	0.00	1.1	44.01	43.95	-1.1	965	-0.11%
2024/07/01	4	43.20	0.3	43.40	43.30	3.7	937	0.40%
2024/06/28	0	0.00	0.1	42.80	42.80	-0.1	928	-0.01%
2024/06/27	2	43.78	1.2	43.04	42.90	0.8	920	0.08%
2024/06/26	0	0.00	2	42.50	42.75	-2	875	-0.23%
2024/06/25	2	42.60	5	42.00	42.70	-3	859	-0.35%
2024/06/24	6	42.90	0	0.00	42.60	6	851	0.70%
2024/06/21	0	0.00	1	42.10	42.50	-1	830	-0.12%
2024/06/20	0.3	41.82	4	42.00	42.00	-3.7	822	-0.45%
2024/06/18	0	0.00	33	42.18	42.10	-33	806	-4.09%
2024/06/17	0	0.00	5	42.10	42.35	-5	795	-0.63%
2024/06/14	0	41.60	0	0.00	41.60	0	762	0.00%
2024/06/13	2	41.00	1	40.90	40.85	1	751	0.14%
2024/06/12	0	0.00	3	41.95	41.25	-3	745	-0.40%
2024/06/11	0	0.00	1	40.30	40.20	-1	718	-0.14%
2024/06/07	0	0.00	3	40.50	40.30	-3	721	-0.42%
2024/06/06	0	0.00	1	39.80	39.80	-1	716	-0.14%
2024/06/05	4	40.10	0	0.00	39.80	4	711	0.56%
2024/06/03	0	0.00	1.4	40.44	40.35	-1.4	726	-0.19%
2024/05/31	1	40.95	0.4	40.85	40.70	0.6	728	0.08%
2024/05/30	2	41.35	0	0.00	40.70	2	730	0.27%
2024/05/29	0	0.00	2	41.25	41.50	-2	727	-0.27%
2024/05/28	0	0.00	5	41.00	41.10	-5	724	-0.69%
2024/05/27	0	0.00	0.1	40.90	40.90	-0.1	725	-0.01%
2024/05/23	4	41.05	10.1	41.01	41.50	-6.1	780	-0.78%
2024/05/22	0	0.00	8	41.35	41.40	-8	770	-1.04%
2024/05/20	13	40.75	2	41.18	41.20	11	750	1.47%
2024/05/16	1	39.40	0	0.00	39.35	1	717	0.14%
2024/05/15	0	0.00	5	39.47	39.40	-5	771	-0.65%
2024/05/14	0	0.00	4	39.70	39.60	-4	769	-0.52%
2024/05/13	9	39.76	5	39.71	39.70	4	771	0.52%
2024/05/10	4	39.00	2	39.05	39.10	2	752	0.26%
2024/05/08	0	0.00	2	38.70	38.70	-2	738	-0.27%
2024/05/07	0	38.90	1	38.35	38.50	-1	741	-0.13%
2024/05/06	1	38.75	0	38.40	38.65	1	741	0.13%
2024/05/03	4	38.38	0	0.00	38.30	4	739	0.54%
2024/04/30	4	39.00	5	38.62	38.40	-1	761	-0.13%
2024/04/26	2	37.58	0	0.00	37.70	2	776	0.26%
2024/04/25	0	0.00	1	37.35	37.35	-1	795	-0.13%
2024/04/24	1	37.15	0.1	37.30	37.20	0.9	795	0.11%
2024/04/23	0	37.50	0	0.00	36.95	0	800	0.00%
2024/04/19	1	36.90	0.1	37.15	36.70	0.9	804	0.11%
2024/04/18	3	38.22	1	38.00	37.60	2	794	0.25%
2024/04/16	0	37.60	0	0.00	37.20	0	799	0.00%
2024/04/15	0	0.00	0	38.30	38.05	0	795	0.00%
2024/04/12	0.1	38.25	20	38.20	38.20	-19.9	792	-2.51%
2024/04/11	0	0.00	2	38.80	38.60	-2	786	-0.25%
2024/04/08	0	38.80	0	0.00	38.55	0	778	0.00%
2024/03/29	0	0.00	1	38.30	38.20	-1	799	-0.13%
2024/03/26	0	0.00	0.5	38.50	38.50	-0.5	796	-0.06%
2024/03/25	0	0.00	0.6	39.08	38.90	-0.6	795	-0.07%
2024/03/21	0.1	38.67	0	0.00	38.70	0.1	807	0.01%
2024/03/19	0	0.00	2	38.20	38.35	-2	876	-0.23%
2024/03/18	0.1	38.15	0	0.00	38.15	0.1	876	0.01%
2024/03/15	0	38.40	0	0.00	38.35	0	871	0.00%
2024/03/14	0	38.60	0	0.00	38.70	0	869	0.00%
2024/03/13	0.1	38.60	0	0.00	38.45	0.1	870	0.01%
2024/03/12	0.3	39.00	0	0.00	38.90	0.3	869	0.04%
2024/03/08	0	0.00	1	38.60	38.35	-1	873	-0.11%
2024/03/07	1	39.85	1.1	39.22	39.20	-0.1	861	-0.01%
2024/03/06	4	39.83	1	40.25	39.80	3	856	0.35%
2024/03/05	1	39.80	0	0.00	39.80	1	865	0.12%
2024/03/04	0	40.05	1	40.00	39.90	-1	862	-0.11%
2024/02/27	0	0.00	1	41.25	40.80	-1	902	-0.11%
2024/02/26	2	40.78	4.2	40.32	40.75	-2.2	879	-0.25%
2024/02/23	2	39.68	0	0.00	39.20	2	837	0.24%
2024/02/21	3	40.37	3	40.37	40.25	0	818	0.00%
2024/02/20	6	39.41	5	40.01	39.95	1	806	0.12%
2024/02/19	0.2	40.00	0.3	40.00	39.85	-0.1	802	-0.01%
2024/02/16	1	39.80	6	39.51	39.60	-5	790	-0.63%
2024/02/15	1	37.55	0	0.00	37.55	1	731	0.14%
2024/02/01	2	38.13	0.3	38.10	38.10	1.7	713	0.24%
2024/01/31	1	38.35	3	38.40	38.10	-2	716	-0.28%
2024/01/29	0	0.00	1	38.50	38.60	-1	734	-0.14%
2024/01/24	6	39.17	1	39.10	39.05	5	722	0.69%
2024/01/22	2	38.48	4	38.40	38.45	-2	671	-0.30%
2024/01/19	1	37.15	2	37.40	37.55	-1	616	-0.17%
2024/01/17	0.1	37.20	1	37.03	36.85	-0.9	594	-0.15%
2024/01/16	1	37.75	0	0.00	37.70	1	586	0.17%
2024/01/15	3	37.80	1	38.10	38.00	2	585	0.34%
2024/01/12	0	0.00	0.6	37.90	37.90	-0.6	579	-0.11%
2024/01/11	0	0.00	1	38.05	38.10	-1	575	-0.17%
2024/01/10	0	0.00	0.1	37.85	37.55	-0.1	563	-0.02%
2024/01/08	0	0.00	2	38.20	38.15	-2	557	-0.36%
2024/01/05	1	38.30	0	0.00	38.50	1	557	0.18%
2024/01/02	1	38.80	0	0.00	38.80	1	557	0.18%
2023/12/28	1	38.80	0	0.00	38.50	1	546	0.18%
2023/12/27	0	0.00	1	38.40	39.00	-1	545	-0.18%
2023/12/26	0	0.00	20	38.16	38.25	-20	533	-3.75%
2023/12/25	0	0.00	0	38.00	38.15	0	537	0.00%
2023/12/22	1.1	38.45	0.2	38.61	38.45	1	538	0.18%
2023/12/19	3	39.20	0	0.00	39.15	3	527	0.57%
2023/12/18	18	40.21	0	0.00	39.80	18	523	3.44%
2023/12/15	1	40.00	3	40.32	40.05	-2	512	-0.39%
2023/12/14	0	0.00	1	38.40	39.25	-1	454	-0.22%
2023/12/12	0	38.60	0	0.00	38.15	0	449	0.00%
2023/12/11	0	38.50	0	0.00	38.05	0	477	0.00%
2023/12/08	6	38.09	0	0.00	38.00	6	499	1.20%
2023/12/07	0.3	38.85	0	0.00	38.35	0.3	494	0.06%
2023/12/05	0	0.00	3	38.70	38.70	-3	488	-0.61%
2023/12/04	0.4	39.30	0.2	39.05	38.95	0.2	484	0.03%
2023/12/01	6	39.71	1	39.35	39.35	5	479	1.04%
2023/11/30	7	39.73	8	39.81	39.70	-1	472	-0.21%
2023/11/29	0	0.00	2	38.95	39.00	-2	453	-0.44%
2023/11/28	1.4	38.96	2	38.85	39.20	-0.6	452	-0.14%
2023/11/27	10.4	39.52	0	0.00	39.40	10.4	443	2.35%
2023/11/23	0	39.30	0	0.00	38.95	0	385	0.00%
2023/11/21	1	38.50	0	0.00	38.50	1	374	0.27%
2023/11/15	0	0.00	3	38.13	38.00	-3	345	-0.87%
2023/11/14	1	36.30	0	0.00	37.30	1	332	0.30%
2023/11/13	1	36.70	0	0.00	36.80	1	330	0.30%
2023/11/10	1	37.45	1	37.50	37.20	0	332	0.00%
2023/11/08	1	37.50	1	37.45	37.50	0	340	0.00%
2023/11/07	0	0.00	1	37.95	37.95	-1	345	-0.29%
2023/11/06	0.1	36.60	0	0.00	36.60	0.1	337	0.03%
2023/11/03	20	36.45	2	36.10	36.30	18	346	5.20%
2023/10/27	0	0.00	1	36.00	36.10	-1	381	-0.26%
2023/10/26	0	0.00	1	36.30	36.15	-1	386	-0.26%
2023/10/25	1.1	36.79	0	0.00	36.40	1.1	393	0.28%
2023/10/04	1	37.00	0	0.00	36.85	1	504	0.20%
2023/09/21	0	0.00	1	38.25	38.15	-1	549	-0.18%
2023/09/20	1	38.55	0	0.00	38.55	1	553	0.18%
2023/09/18	0	0.00	2	38.85	38.80	-2	564	-0.35%
2023/09/15	1	39.15	1	39.35	39.15	0	573	0.00%
2023/09/14	1	40.15	0	0.00	40.00	1	582	0.17%
2023/09/13	0	0.00	1	39.00	39.40	-1	564	-0.18%
2023/09/01	0	0.00	1	38.25	38.35	-1	628	-0.16%
2023/08/22	0.1	36.50	0	0.00	36.45	0.1	726	0.01%
2023/08/18	0	0.00	1	37.35	36.70	-1	763	-0.13%
2023/08/17	0.1	36.52	0	0.00	37.05	0.1	782	0.01%
2023/08/16	0	0.00	1	36.35	36.50	-1	796	-0.13%
2023/08/15	0	0.00	1	36.65	36.65	-1	910	-0.11%
2023/08/14	1	36.35	2	36.40	36.40	-1	922	-0.11%
2023/08/11	2	38.30	1	38.60	38.40	1	920	0.11%
2023/08/10	0.1	38.63	0	0.00	37.90	0.1	910	0.01%
2023/08/08	1	39.80	0	0.00	39.80	1	889	0.11%
2023/08/07	0	0.00	4	40.35	40.35	-4	891	-0.45%
2023/08/04	0	40.55	0	0.00	40.60	0	889	0.00%
2023/08/02	4	40.90	1	40.40	40.45	3	897	0.33%
2023/08/01	2.1	40.92	4	41.23	41.05	-1.9	894	-0.21%
2023/07/31	1.2	40.38	0	0.00	40.30	1.2	892	0.13%
2023/07/28	1	40.85	0	0.00	40.80	1	897	0.11%
2023/07/27	0.1	41.00	1	41.25	41.25	-0.9	898	-0.10%
2023/07/26	0	0.00	2	40.30	40.05	-2	896	-0.22%
2023/07/25	0	0.00	3	40.70	40.70	-3	902	-0.33%
2023/07/24	0	0.00	7	39.90	39.90	-7	904	-0.77%
2023/07/21	0.1	41.40	0	0.00	40.95	0.1	903	0.01%
2023/07/20	0.5	41.45	0	0.00	41.00	0.5	918	0.05%
2023/07/17	2.4	41.16	1	41.55	41.55	1.4	971	0.14%
2023/07/14	1.1	41.32	0	0.00	41.30	1.1	997	0.11%
2023/07/13	0	0.00	1	41.30	41.30	-1	1,091	-0.09%
2023/07/06	0	0.00	1	43.60	43.55	-1	1,232	-0.08%
2023/07/05	0.1	44.00	0	0.00	44.10	0.1	1,238	0.01%
2023/07/03	0.1	44.05	8	44.00	43.95	-8	1,229	-0.65%
2023/06/30	0.1	44.12	1	43.80	44.10	-0.9	1,231	-0.08%
2023/06/28	0.1	43.20	0	0.00	43.15	0.1	1,237	0.01%
2023/06/20	5.1	43.76	1	43.75	43.75	4.1	1,280	0.32%
2023/06/19	0.1	44.50	0	0.00	44.30	0.1	1,323	0.01%
2023/06/16	0.1	45.00	0.3	45.05	44.80	-0.2	1,324	-0.02%
2023/06/15	0	0.00	0.3	45.52	45.25	-0.3	1,321	-0.02%
2023/06/14	0	0.00	0.1	45.70	45.75	-0.1	1,339	-0.01%
2023/06/13	1	45.30	0.1	45.20	45.15	0.9	1,353	0.07%
2023/06/09	0	0.00	0.1	45.40	45.70	-0.1	1,358	-0.01%
2023/06/08	0	0.00	3.1	45.79	45.30	-3.1	1,400	-0.22%
2023/06/07	0	0.00	0	45.75	45.85	0	1,457	0.00%
2023/06/06	0	0.00	0.2	45.47	45.45	-0.2	1,523	-0.01%
2023/06/05	0	0.00	1	46.00	45.90	-1	1,619	-0.06%
2023/06/02	0.1	45.65	2	45.78	45.40	-2	1,663	-0.12%
2023/06/01	5.5	45.64	33	45.58	45.55	-27.5	1,693	-1.63%
2023/05/31	0	0.00	0.1	44.90	44.95	-0.1	1,684	-0.01%
2023/05/30	0	0.00	2	44.60	44.40	-2	1,698	-0.12%
2023/05/26	2	44.60	0	0.00	44.15	2	1,751	0.11%
2023/05/25	0.1	45.10	0	0.00	44.65	0.1	1,788	0.01%
2023/05/24	2	45.20	2	45.43	45.15	0	1,826	0.00%
2023/05/23	0	0.00	0.2	44.65	45.05	-0.2	1,887	-0.01%
2023/05/22	10	44.25	2	44.25	44.30	8	1,887	0.42%
2023/05/19	27.1	45.51	1	46.90	44.65	26.1	1,896	1.38%
2023/05/17	1.2	42.80	0	0.00	42.65	1.2	1,829	0.06%
2023/05/16	0	0.00	1	42.55	42.50	-1	1,881	-0.05%
2023/05/15	0.1	42.20	0	0.00	42.20	0.1	1,939	0.01%
2023/05/11	0.1	42.30	6	42.13	42.05	-5.9	2,179	-0.27%
2023/05/10	1	43.20	1	43.20	43.10	0	2,353	0.00%
2023/05/05	1.1	44.81	0	0.00	44.50	1.1	2,441	0.04%
2023/05/04	0.1	44.70	0	0.00	44.60	0.1	2,442	0.00%
2023/05/03	0	0.00	0.1	44.40	44.10	-0.1	2,445	0.00%
2023/05/02	0	0.00	3	44.85	44.75	-3	2,448	-0.12%
2023/04/27	0.3	43.80	0	0.00	44.10	0.3	2,457	0.01%
2023/04/26	1	43.70	0	0.00	43.50	1	2,449	0.04%
2023/04/25	1	43.00	2	44.40	42.90	-1	2,442	-0.04%
2023/04/21	1	44.30	0	0.00	44.30	1	2,425	0.04%
2023/04/20	2	46.20	4	45.90	45.85	-2	2,403	-0.08%
2023/04/19	11	47.45	13	47.83	47.25	-2	2,376	-0.08%
2023/04/18	7	47.69	10	47.91	47.40	-3	2,344	-0.13%
2023/04/17	9	46.99	2	46.90	46.80	7	2,256	0.31%
2023/04/14	12.1	47.82	8.2	47.32	47.30	3.9	2,239	0.18%
2023/04/13	2	46.65	0	46.35	46.30	2	2,119	0.09%
2023/04/12	0	0.00	3	45.80	46.00	-3	2,109	-0.14%
2023/04/11	2.1	45.88	0	0.00	45.70	2.1	2,123	0.10%
2023/03/30	0	0.00	1	45.40	45.10	-1	2,379	-0.04%
2023/03/29	1	45.20	0	0.00	45.15	1	2,374	0.04%
2023/03/28	0	45.70	0	46.13	45.50	0	2,403	0.00%
2023/03/27	1	46.30	1	46.25	46.30	0	2,392	0.00%
2023/03/23	1	46.30	1	46.80	46.70	0	2,377	0.00%
2023/03/22	1.1	46.61	0	0.00	46.80	1.1	2,357	0.05%
2023/03/21	0	0.00	1	45.75	45.50	-1	2,308	-0.04%
2023/03/20	1	45.50	0	0.00	45.25	1	2,308	0.04%
2023/03/17	0	0.00	1	45.15	45.25	-1	2,323	-0.04%
2023/03/16	0	0.00	0	44.40	44.40	0	2,306	0.00%
2023/03/15	4	45.30	0	0.00	45.00	4	2,327	0.17%
2023/03/13	4	44.98	4	45.20	45.15	0	2,345	0.00%
2023/03/10	1	46.65	0	46.20	46.05	1	2,321	0.04%
2023/03/09	3	48.28	1	48.25	47.60	2	2,289	0.09%
2023/03/08	4	47.71	6	48.34	48.45	-2	2,245	-0.09%
2023/03/07	1	47.75	9	47.37	47.55	-8	2,266	-0.35%
2023/03/06	8	47.26	1	46.55	47.30	7	2,223	0.31%
2023/03/01	0	0.00	2	45.80	45.80	-2	2,201	-0.09%
2023/02/24	4	46.73	24	46.26	46.45	-20	2,183	-0.92%
2023/02/23	6	46.96	6	47.13	47.00	0	2,139	0.00%
2023/02/22	3	46.60	26.4	46.58	46.50	-23.4	2,103	-1.11%
2023/02/21	15.4	47.18	2	46.95	47.50	13.4	2,068	0.65%
2023/02/20	0	0.00	6	46.32	46.30	-6	1,993	-0.30%
2023/02/17	16	46.05	1	45.90	45.90	15	1,994	0.75%
2023/02/16	11	46.22	0	0.00	46.15	11	2,020	0.54%
2023/02/15	3	45.90	0.1	46.10	45.75	2.9	2,007	0.15%
2023/02/14	1	45.85	2	46.25	45.75	-1	1,978	-0.05%
2023/02/13	0	46.50	0	0.00	46.70	0	1,950	0.00%
2023/02/10	25	46.94	62.4	46.93	47.00	-37.4	1,901	-1.96%
2023/02/09	8	45.48	10.1	45.47	45.35	-2.1	1,726	-0.12%
2023/02/08	18.2	45.46	1	45.75	46.25	17.2	1,672	1.03%
2023/02/07	13.1	44.34	7.1	43.85	44.35	6	1,495	0.40%
2023/02/06	0	0.00	0.1	42.00	42.00	-0.1	1,436	-0.01%
2023/02/03	1	42.05	1	42.35	42.05	0	1,437	0.00%
2023/02/02	1	42.85	2.2	42.99	42.70	-1.2	1,430	-0.08%
2023/02/01	1	42.30	0.1	42.43	42.25	0.9	1,419	0.06%
2023/01/31	1.1	41.84	2	41.80	42.00	-0.9	1,415	-0.07%
2023/01/30	2	41.40	0	41.50	41.60	2	1,416	0.14%
2023/01/17	0.1	40.60	0	0.00	40.40	0.1	1,403	0.01%
2023/01/13	0	0.00	1	40.40	40.40	-1	1,409	-0.07%
2023/01/11	0.1	41.10	0	0.00	40.90	0.1	1,415	0.01%
2023/01/10	0.1	41.40	0	0.00	41.20	0.1	1,422	0.00%
2023/01/09	2	40.95	0	0.00	40.85	2	1,430	0.14%
2022/12/30	0	41.85	1	40.90	40.90	-1	1,483	-0.07%
2022/12/28	2.1	42.05	1.1	41.90	41.90	1	1,458	0.07%
2022/12/27	2.1	42.48	2.2	42.51	42.60	-0.1	1,441	0.00%
2022/12/26	20.2	43.84	21	43.58	43.55	-0.9	1,399	-0.06%
2022/12/23	2	40.45	11.1	40.16	41.15	-9.1	1,257	-0.72%
2022/12/22	1	39.35	0	0.00	39.30	1	1,229	0.08%
2022/12/21	0	0.00	8	39.17	39.00	-8	1,250	-0.64%
2022/12/20	2	41.40	0.2	39.12	38.60	1.8	1,265	0.14%
2022/12/19	0	39.90	6	40.10	39.80	-6	1,269	-0.47%
2022/12/16	0	0.00	0.3	40.15	40.15	-0.3	1,285	-0.02%
2022/12/13	0	0.00	1.1	41.57	41.10	-1.1	1,283	-0.09%
2022/12/12	0	0.00	0.1	41.80	41.55	-0.1	1,280	-0.01%
2022/12/09	0	0.00	0.1	42.80	41.85	-0.1	1,272	-0.01%
2022/12/08	3	43.40	3.1	43.20	43.20	-0.1	1,264	-0.01%
2022/12/07	1	44.00	1	44.30	42.80	0	1,265	0.00%
2022/12/06	0	0.00	1	43.50	43.05	-1	1,228	-0.08%
2022/12/05	0.1	43.10	0	0.00	43.10	0.1	1,206	0.00%
2022/12/02	1	43.25	1	43.20	43.20	0	1,193	0.00%
2022/12/01	0.2	42.75	5	42.80	42.80	-4.8	1,177	-0.41%
2022/11/30	1	42.50	0	0.00	42.45	1	1,155	0.09%
2022/11/29	12.1	42.33	12	42.33	42.20	0.1	1,135	0.01%
2022/11/25	0.3	39.15	0	0.00	39.15	0.3	1,022	0.02%
2022/11/24	1	40.50	0	0.00	39.70	1	1,049	0.10%
2022/11/18	0	0.00	0.1	39.10	38.70	-0.1	1,108	-0.01%
2022/11/17	0.1	39.60	0	0.00	39.40	0.1	1,113	0.01%
2022/11/16	0.1	38.80	2	38.75	38.90	-1.9	1,134	-0.16%
2022/11/15	2	39.20	1	39.05	39.15	1	1,231	0.08%
2022/11/14	1	37.80	1	38.25	38.80	0	1,233	0.00%
2022/11/09	1.1	37.40	0	0.00	37.35	1.1	1,214	0.09%
2022/11/08	8	36.55	0	0.00	36.65	8	1,229	0.65%
2022/11/02	2	36.70	2	36.90	36.00	0	1,356	0.00%
2022/11/01	1.1	34.56	1	34.65	35.30	0.1	1,330	0.01%
2022/10/31	0	0.00	0	34.60	34.60	0	1,329	0.00%
2022/10/28	0.1	34.60	0	0.00	34.15	0.1	1,336	0.01%
2022/10/27	0	0.00	1	34.15	34.65	-1	1,340	-0.07%
2022/10/26	2	33.53	1	33.85	33.45	1	1,340	0.07%
2022/10/25	0.1	34.40	0	0.00	34.15	0.1	1,333	0.01%
2022/10/24	0.1	35.45	0	35.10	34.85	0.1	1,332	0.01%
2022/10/21	0	34.70	0	0.00	34.45	0	1,330	0.00%
2022/10/20	0	35.50	0	0.00	35.00	0	1,332	0.00%
2022/10/19	0	0.00	0	35.90	35.80	0	1,335	0.00%
2022/10/18	1	35.80	0	35.75	35.55	1	1,340	0.07%
2022/10/17	0	35.10	0	0.00	35.40	0	1,354	0.00%
2022/10/14	0	0.00	0	36.10	35.75	0	1,350	0.00%
2022/10/13	0	35.25	2	35.25	35.20	-2	1,350	-0.15%
2022/10/12	0	37.90	0	37.90	37.65	0	1,331	0.00%
2022/10/11	0	0.00	0.1	38.00	38.80	-0.1	1,330	-0.01%
2022/10/07	0.1	39.15	0	0.00	38.75	0.1	1,316	0.00%
2022/10/05	0	0.00	1	39.10	39.05	-1	1,334	-0.07%
2022/10/04	0	0.00	0	39.35	39.35	0	1,333	0.00%
2022/09/30	1	36.15	1.1	36.47	38.20	-0.1	1,336	-0.01%
2022/09/29	2	37.15	3.1	37.06	37.10	-1.1	1,334	-0.08%
2022/09/28	2	37.00	0	0.00	36.90	2	1,340	0.15%
2022/09/27	2	38.30	0	39.50	39.10	2	1,342	0.15%
2022/09/26	3	39.42	0	0.00	38.85	3	1,342	0.22%
2022/09/23	6	43.07	7	42.14	42.40	-1	1,350	-0.07%
2022/09/22	1	42.40	1	42.40	42.30	0	1,352	0.00%
2022/09/21	0	0.00	2	41.28	41.45	-2	1,341	-0.15%
2022/09/20	1	41.05	1	41.00	41.10	0	1,349	0.00%
2022/09/16	0.1	42.00	12	41.85	41.80	-12	1,381	-0.87%
2022/09/13	0	0.00	1	42.10	42.10	-1	1,441	-0.07%
2022/09/07	0	0.00	1	40.30	40.30	-1	1,523	-0.07%
2022/09/02	1	42.20	0	43.00	42.05	1	1,624	0.06%
2022/08/31	5	43.80	5.1	43.90	43.65	-0.1	1,758	0.00%
2022/08/30	0.3	42.95	0	0.00	43.10	0.3	1,913	0.02%
2022/08/29	1	42.00	4	42.30	42.05	-3	1,909	-0.16%
2022/08/26	6	44.19	3	44.15	43.35	3	1,904	0.16%
2022/08/25	0	0.00	2	44.10	44.55	-2	1,863	-0.11%
2022/08/23	1	44.40	1	43.65	43.50	0	1,827	0.00%
2022/08/22	1	45.50	1	44.90	43.90	0	1,816	0.00%
2022/08/19	1	44.65	0	0.00	44.10	1	1,715	0.06%
2022/08/18	0	0.00	0.1	43.30	43.85	-0.1	1,700	-0.01%
2022/08/17	0	0.00	2	43.55	43.75	-2	1,693	-0.12%
2022/08/16	1	43.70	0	0.00	43.60	1	1,685	0.06%
2022/08/15	0	43.95	1	44.10	43.95	-1	1,677	-0.06%
2022/08/12	0	0.00	2	42.78	43.80	-2	1,640	-0.12%
2022/08/11	4	41.58	0	0.00	41.70	4	1,592	0.25%
2022/08/10	1	41.30	2	40.81	41.80	-1	1,588	-0.06%
2022/08/09	2	39.30	1	38.90	39.10	1	1,554	0.06%
2022/08/08	0	39.00	0	0.00	38.95	0	1,570	0.00%
2022/08/05	1	39.25	0	0.00	39.20	1	1,589	0.06%
2022/08/04	0	38.75	0	0.00	38.70	0	1,614	0.00%
2022/08/03	0	39.53	2	39.30	39.20	-2	1,634	-0.12%
2022/08/02	1	39.95	0	0.00	39.95	1	1,652	0.06%
2022/08/01	0	43.00	0	0.00	41.05	0	1,680	0.00%
2022/07/29	0	0.00	0.2	40.96	41.15	-0.2	1,709	-0.01%
2022/07/28	0	40.40	0	0.00	40.35	0	1,752	0.00%
2022/07/27	0	0.00	0	40.80	40.75	0	1,758	0.00%
2022/07/26	0	40.10	1	39.90	40.00	-1	1,768	-0.06%
2022/07/25	0	40.85	0	0.00	40.85	0	1,769	0.00%
2022/07/22	3	42.58	0	0.00	41.80	3	1,777	0.17%
2022/07/20	0	0.00	1	41.70	41.10	-1	1,815	-0.06%
2022/07/19	0	0.00	2	40.68	40.85	-2	1,833	-0.11%
2022/07/18	3	40.20	0	0.00	40.75	3	1,850	0.16%
2022/07/14	0	0.00	3	39.15	39.30	-3	1,857	-0.16%
2022/07/13	0	0.00	0	38.30	38.30	0	1,862	0.00%
2022/07/12	0	37.50	0	0.00	37.25	0	1,877	0.00%
2022/07/11	2	39.13	0	0.00	38.90	2	1,901	0.11%
2022/07/08	1	38.40	1	39.50	39.10	0	1,922	0.00%
2022/07/07	1.1	37.35	0	38.40	38.05	1	1,917	0.05%
2022/07/06	0	37.35	2	37.65	37.40	-2	1,920	-0.10%
2022/07/05	0	0.00	0	38.60	38.60	0	1,969	0.00%
2022/07/04	0	0.00	2	37.05	37.05	-2	1,955	-0.10%
2022/07/01	2.2	36.88	0	0.00	36.25	2.2	1,964	0.11%
2022/06/30	1	41.00	0	0.00	39.65	1	1,927	0.05%
2022/06/29	1	41.50	0	0.00	41.95	1	1,921	0.05%
2022/06/28	0.1	42.20	0	0.00	42.35	0.1	1,924	0.01%
2022/06/27	1	42.85	3	42.60	43.20	-2	1,937	-0.10%
2022/06/24	0	0.00	0	41.40	40.90	0	1,976	0.00%
2022/06/23	0	40.15	2	40.15	40.15	-2	1,979	-0.10%
2022/06/22	3	41.82	2	40.83	40.85	1	1,991	0.05%
2022/06/21	0	42.30	3	43.30	43.30	-3	2,073	-0.14%
2022/06/20	5	44.87	1	42.55	42.10	4	2,089	0.19%
2022/06/17	2	45.45	4	45.58	45.75	-2	2,066	-0.10%
2022/06/16	0	0.00	1	46.95	46.10	-1	2,073	-0.05%
2022/06/14	9	49.63	0	0.00	48.80	9	2,129	0.42%
2022/06/13	0	0.00	3	50.43	49.50	-3	2,105	-0.14%
2022/06/10	5	50.08	8	50.46	50.40	-3	2,077	-0.14%
2022/06/09	2	48.70	2.1	49.26	49.50	-0.1	1,999	0.00%
2022/06/08	29	49.86	23	49.55	48.25	6	1,955	0.31%
2022/06/07	0	0.00	2	47.00	47.15	-2	1,835	-0.11%
2022/06/06	0	0.00	3	46.95	46.90	-3	1,861	-0.16%
2022/06/02	0	0.00	4	47.68	47.55	-4	1,907	-0.21%
2022/06/01	1	48.10	0	0.00	47.95	1	1,940	0.05%
2022/05/31	1	48.30	0	0.00	48.25	1	1,944	0.05%
2022/05/30	1	47.95	2	48.28	48.35	-1	1,961	-0.05%
2022/05/27	0.1	47.00	0	0.00	46.80	0.1	1,953	0.00%
2022/05/25	0	0.00	1	46.65	46.65	-1	2,012	-0.05%
2022/05/24	0	47.45	0	0.00	46.10	0	2,055	0.00%
2022/05/23	0	0.00	2	47.43	47.20	-2	2,083	-0.10%
2022/05/20	2	47.20	0	0.00	47.10	2	2,119	0.09%
2022/05/19	0	46.10	0	0.00	46.85	0	2,134	0.00%
2022/05/18	4	48.15	4	48.23	47.75	0	2,136	0.00%
2022/05/17	1	47.25	0	0.00	47.30	1	2,204	0.05%
2022/05/16	3	46.13	1	45.90	45.85	2	2,228	0.09%
2022/05/13	1	45.80	2.3	45.56	45.65	-1.3	2,300	-0.06%
2022/05/12	0	0.00	1	44.55	44.20	-1	2,403	-0.04%
2022/05/10	0	0.00	1	45.45	45.85	-1	2,404	-0.04%
2022/05/09	1	47.50	2	48.03	46.75	-1	2,423	-0.04%
2022/05/06	1	48.75	1	49.20	49.10	0	2,426	0.00%
2022/05/05	9	49.77	7	50.30	50.50	2	2,415	0.08%
2022/05/04	1	48.50	0	48.30	48.10	1	2,398	0.04%
2022/05/03	4	48.16	0	0.00	48.00	4	2,423	0.17%
2022/04/29	3	48.00	5	48.15	48.00	-2	2,468	-0.08%
2022/04/28	2	48.80	0	0.00	48.00	2	2,513	0.08%
2022/04/27	3	48.50	0	0.00	48.50	3	2,520	0.12%
2022/04/26	3.1	50.64	15	50.71	50.20	-11.9	2,563	-0.47%
2022/04/25	0	0.00	4	52.20	51.90	-4	2,560	-0.16%
2022/04/22	4	56.40	2	55.70	55.20	2	2,560	0.08%
2022/04/21	1	55.90	2	56.10	55.90	-1	2,592	-0.04%
2022/04/20	1	56.10	2	56.10	55.90	-1	2,690	-0.04%
2022/04/19	1	55.00	0	0.00	54.90	1	2,768	0.04%
2022/04/18	2	55.60	2	55.00	54.80	0	2,801	0.00%
2022/04/15	0.1	56.90	2	56.50	56.70	-1.9	2,812	-0.07%
2022/04/14	4	58.13	2	58.40	58.10	2	2,858	0.07%
2022/04/13	0	57.30	0	0.00	57.30	0	2,890	0.00%
2022/04/12	1	56.80	2	57.20	56.80	-1	2,939	-0.03%
2022/04/11	10	58.46	4	58.08	57.80	6	3,104	0.19%
2022/04/08	0.1	56.90	0	0.00	56.80	0.1	3,087	0.00%
2022/04/07	2	56.30	0	0.00	56.00	2	3,111	0.06%
2022/04/06	2	57.50	1	57.60	57.70	1	3,139	0.03%
2022/03/31	3	58.17	1	58.60	58.00	2	3,261	0.06%
2022/03/30	1	58.90	11	58.95	58.90	-10	3,359	-0.30%
2022/03/29	6	59.58	8	59.73	58.60	-2	3,759	-0.05%
2022/03/28	1	58.10	0	58.30	58.50	1	4,160	0.02%
2022/03/25	6	58.85	2	58.90	58.60	4	4,487	0.09%
2022/03/24	2.1	59.26	3	58.97	59.30	-0.9	4,543	-0.02%
2022/03/23	3	58.90	2	58.10	57.60	1	4,483	0.02%
2022/03/22	2	57.65	0	0.00	57.90	2	4,500	0.04%
2022/03/21	55	57.59	6	57.10	57.60	49	4,514	1.09%
2022/03/18	11	56.71	6	57.30	57.40	5	4,571	0.11%
2022/03/17	3	55.67	3	55.70	56.30	0	4,669	0.00%
2022/03/16	1	54.50	0	0.00	53.90	1	4,691	0.02%
2022/03/15	0	54.90	1.1	54.64	54.60	-1.1	4,919	-0.02%
2022/03/14	1.1	57.02	0	0.00	56.80	1.1	4,990	0.02%
2022/03/11	1	57.50	1	57.80	57.30	0	5,033	0.00%
2022/03/10	1.1	59.45	1.1	57.98	58.10	0	5,066	0.00%
2022/03/09	1	56.40	1	56.00	56.80	0	5,084	0.00%
2022/03/08	2	56.70	12.1	57.36	55.70	-10.1	5,150	-0.20%
2022/03/07	1	59.60	2	58.00	58.10	-1	5,229	-0.02%
2022/03/04	1	60.10	1	60.60	60.30	0	5,321	0.00%
2022/03/03	2	61.45	7	61.07	60.70	-5	5,461	-0.09%
2022/03/01	7	61.73	1	60.90	61.10	6	5,679	0.11%
2022/02/24	1	59.70	6	60.82	59.40	-5	6,225	-0.08%
2022/02/23	3	61.40	2	61.02	62.10	1	6,406	0.01%
2022/02/22	2.2	60.73	4	61.15	60.70	-1.8	6,985	-0.03%
2022/02/21	2	62.80	1	63.10	62.70	1	8,447	0.01%
2022/02/18	2	62.30	4	62.58	63.20	-2	8,785	-0.02%
2022/02/17	10.2	64.12	7	63.74	62.80	3.2	8,993	0.04%
2022/02/16	2.1	63.32	8.2	63.24	62.80	-6.1	9,192	-0.07%
2022/02/15	5	63.98	5	64.14	63.00	0	9,320	0.00%
2022/02/14	14	63.75	6.1	63.43	62.80	7.9	9,634	0.08%
2022/02/11	2.1	62.16	2	62.70	62.80	0.1	9,836	0.00%
2022/02/10	5.1	62.08	7	62.41	62.00	-1.9	10,077	-0.02%
2022/02/09	7	62.53	9	62.22	63.00	-2	10,327	-0.02%
2022/02/08	3	61.30	3	61.60	61.80	0	10,687	0.00%
2022/02/07	4	59.60	1	60.40	60.30	3	11,138	0.03%
2022/01/26	4	59.38	3	59.30	58.80	1	11,869	0.01%
2022/01/25	1	60.30	5	59.42	58.80	-4	12,763	-0.03%
2022/01/24	5	58.93	9	58.70	59.80	-4	14,046	-0.03%
2022/01/21	13.1	61.56	19	61.52	60.50	-5.9	15,626	-0.04%
2022/01/20	3	61.20	3	61.27	61.30	0	16,147	0.00%
2022/01/19	7.2	61.82	9	62.12	61.70	-1.9	17,364	-0.01%
2022/01/18	1.1	61.10	3	60.73	60.80	-1.9	19,165	-0.01%
2022/01/17	2	61.50	0	0.00	61.90	2	20,166	0.01%
2022/01/14	1	60.10	1	60.40	60.30	0	20,549	0.00%
2022/01/13	7	60.33	16	60.83	61.00	-9	20,817	-0.04%
2022/01/12	8	61.89	10	61.55	61.60	-2	21,437	-0.01%
2022/01/11	1	64.40	1	64.00	63.60	0	22,297	0.00%
2022/01/10	7.2	64.37	2	64.90	64.70	5.2	22,384	0.02%
2022/01/07	13	65.09	8.1	64.90	64.70	4.9	22,478	0.02%
2022/01/06	6.1	66.23	2.1	66.69	66.20	4.1	22,566	0.02%
2022/01/05	6.1	67.54	9	67.30	67.10	-2.9	22,803	-0.01%
2022/01/04	18.1	69.62	18	69.77	68.50	0.1	23,103	0.00%
2022/01/03	3	68.97	0.3	68.40	68.00	2.7	23,134	0.01%
2021/12/30	11	68.71	5	68.64	68.60	6	23,255	0.03%
2021/12/29	0.2	68.32	4	68.18	68.80	-3.8	23,503	-0.02%
2021/12/28	3.2	68.44	3	68.00	67.60	0.2	23,666	0.00%
2021/12/27	8.1	68.41	25	68.47	68.10	-16.9	23,860	-0.07%
2021/12/24	19.3	69.72	3.1	70.22	69.30	16.2	23,887	0.07%
2021/12/23	36.5	71.92	48.3	71.67	70.00	-11.8	23,922	-0.05%
2021/12/22	70.1	71.17	68.9	70.60	69.40	1.2	23,617	0.01%
2021/12/21	19.1	69.36	19	69.34	70.90	0.1	23,249	0.00%
2021/12/20	8.1	67.15	5	67.10	66.70	3.1	22,993	0.01%
2021/12/17	4	65.75	17.1	65.45	65.40	-13.1	23,066	-0.06%
2021/12/16	4	67.37	1	67.01	66.70	3	23,173	0.01%
2021/12/15	3.1	66.63	3	66.73	66.50	0.1	23,220	0.00%
2021/12/14	19.1	66.75	4	66.90	66.30	15.1	23,320	0.06%
2021/12/13	19	67.95	12	67.60	68.40	7	23,424	0.03%
2021/12/10	4.1	66.77	5	66.72	66.20	-1	23,706	0.00%
2021/12/09	26.1	68.19	17.1	67.62	67.50	9	24,691	0.04%
2021/12/08	9	66.08	12.2	66.36	65.90	-3.2	24,632	-0.01%
2021/12/07	6	65.45	10.3	65.47	64.90	-4.3	24,717	-0.02%
2021/12/06	8	64.85	9	65.39	65.90	-1	24,861	0.00%
2021/12/03	11.1	65.39	15.1	65.47	65.60	-4	24,988	-0.02%
2021/12/02	10.2	65.06	6	65.13	64.50	4.2	25,166	0.02%
2021/12/01	14.6	65.40	14	65.69	65.90	0.6	25,283	0.00%
2021/11/30	5	67.70	8	67.17	66.80	-3	25,374	-0.01%
2021/11/29	23	65.28	27.7	65.50	67.00	-4.7	25,463	-0.02%
2021/11/26	12.3	66.91	23	66.80	66.60	-10.7	25,496	-0.04%
2021/11/25	13	69.18	6	69.13	68.90	7	25,931	0.03%
2021/11/24	13.1	68.76	10	68.91	68.70	3.1	26,043	0.01%
2021/11/23	70.5	71.93	55	71.43	69.70	15.5	26,194	0.06%
2021/11/22	10.5	71.83	25.2	71.81	70.30	-14.7	26,828	-0.05%
2021/11/19	110.2	74.27	65.9	73.89	73.00	44.2	27,069	0.16%	大買/
2021/11/18	189.8	74.33	157	74.82	73.70	32.8	27,565	0.12%	大買/大賣/
2021/11/17	36	69.75	34	69.83	69.30	2	26,737	0.01%
2021/11/16	32.1	69.23	24	68.60	68.20	8.1	26,867	0.03%
2021/11/15	43	68.47	19	68.09	69.50	24	26,973	0.09%
2021/11/12	16	67.99	9	67.64	67.60	7	27,032	0.03%
2021/11/11	30.3	68.63	11.1	68.26	68.00	19.2	27,177	0.07%
2021/11/10	22.4	66.16	18.1	66.41	66.60	4.4	27,104	0.02%
2021/11/09	13.2	68.10	15	67.87	68.40	-1.9	27,093	-0.01%
2021/11/08	21.1	66.93	25	66.40	67.00	-3.9	27,301	-0.01%
2021/11/05	19.8	68.72	10	68.65	67.60	9.8	27,578	0.04%
2021/11/04	19.3	69.26	54.1	68.41	67.80	-34.8	28,043	-0.12%
2021/11/03	39.2	70.03	54.6	69.69	70.00	-15.3	28,178	-0.05%
2021/11/02	98.7	74.55	78	75.24	72.00	20.7	28,434	0.07%
2021/11/01	122.6	80.71	82.2	80.46	80.00	40.4	27,999	0.14%	大買/
2021/10/29	95.1	77.84	146.3	78.70	80.10	-51.2	26,827	-0.19%	大賣/
2021/10/28	67.3	71.95	19	72.03	72.90	48.3	25,356	0.19%
2021/10/27	42	71.22	78.4	71.98	72.80	-36.4	24,984	-0.15%
2021/10/26	159.1	71.30	142.5	70.79	68.00	16.6	23,970	0.07%	大買/大賣/
2021/10/25	68.3	66.50	93.3	66.90	67.80	-25	22,381	-0.11%
2021/10/22	31.1	60.43	35	60.75	61.70	-3.9	21,714	-0.02%
2021/10/21	10	61.21	5.1	60.75	60.30	4.9	21,614	0.02%
2021/10/20	91.2	60.95	73	60.97	61.40	18.2	21,499	0.08%
2021/10/19	43.4	61.16	52.4	61.23	61.00	-9	21,160	-0.04%
2021/10/18	9.1	56.27	19.1	56.55	56.50	-10	20,656	-0.05%
2021/10/15	13	55.72	5.2	55.67	56.50	7.8	21,357	0.04%
2021/10/14	2.1	55.14	2	55.00	54.70	0.1	21,488	0.00%
2021/10/13	23	56.92	22.2	56.46	55.90	0.9	21,551	0.00%
2021/10/12	17	56.35	18	56.36	56.70	-1	21,403	0.00%
2021/10/08	7	55.60	7	55.60	55.10	0	21,212	0.00%
2021/10/07	6	54.95	7	54.81	54.80	-1	21,167	0.00%
2021/10/06	20	54.49	15	54.32	54.20	5	21,300	0.02%
2021/10/05	6	52.65	6	52.95	53.40	0	21,149	0.00%
2021/10/04	13	52.98	13	51.63	51.80	0	21,068	0.00%
2021/10/01	3	52.70	9	52.69	51.50	-6	20,947	-0.03%
2021/09/30	3	54.50	2	52.90	54.60	1	21,074	0.00%
2021/09/29	4	54.43	8	54.45	54.20	-4	21,643	-0.02%
2021/09/28	8	55.99	6	56.10	55.70	2	21,948	0.01%
2021/09/27	4	57.60	9	57.29	56.90	-5	22,042	-0.02%
2021/09/24	6	57.38	12	57.59	57.10	-6	22,603	-0.03%
2021/09/23	8.1	57.40	14	57.97	56.70	-6	22,726	-0.03%
2021/09/22	15	56.05	7	56.01	56.30	8	22,843	0.04%
2021/09/17	9	56.84	21	56.58	57.50	-12	23,087	-0.05%
2021/09/16	19.3	57.84	9	58.19	56.80	10.3	23,363	0.04%
2021/09/15	46	58.61	19.2	58.69	59.10	26.9	23,281	0.12%
2021/09/14	56.2	60.25	70.1	60.25	59.80	-13.9	22,943	-0.06%
2021/09/13	5.1	58.01	6	57.93	57.20	-0.9	22,074	0.00%
2021/09/10	15.1	57.23	11	57.64	58.00	4.1	22,093	0.02%
2021/09/09	5	57.08	12.1	56.35	57.60	-7.1	22,149	-0.03%
2021/09/08	15.1	55.35	24	56.16	55.20	-8.9	22,018	-0.04%
2021/09/07	15	55.05	12.2	55.78	57.30	2.8	21,923	0.01%
2021/09/06	21	57.21	28	56.52	55.70	-7	22,028	-0.03%
2021/09/03	12	57.13	7	57.36	56.70	5	22,024	0.02%
2021/09/02	26	58.63	32	58.69	58.10	-6	21,914	-0.03%
2021/09/01	20	59.70	22	59.86	60.30	-2	21,753	-0.01%
2021/08/31	53.1	60.64	41.1	60.71	60.10	12	21,671	0.06%
2021/08/30	18	59.78	20.2	59.59	59.70	-2.1	21,339	-0.01%
2021/08/27	23	59.57	23	59.74	59.90	0	21,208	0.00%
2021/08/26	88.3	61.85	76.2	61.92	60.40	12	21,121	0.06%
2021/08/25	36.3	58.87	48.2	58.90	59.20	-11.9	20,180	-0.06%
2021/08/24	65.2	61.33	49.2	61.26	60.80	15.9	19,946	0.08%
2021/08/23	32	56.66	60	57.25	59.10	-28	19,014	-0.15%
2021/08/20	40	53.21	31.1	53.26	53.80	9	18,748	0.05%
2021/08/19	28.1	52.44	25	52.42	51.20	3.1	18,317	0.02%
2021/08/18	16	51.68	15.1	51.89	54.10	0.9	18,038	0.01%
2021/08/17	37	52.47	45	52.32	50.60	-8	17,796	-0.04%
2021/08/16	30	51.96	38.3	52.32	52.40	-8.3	17,516	-0.05%
2021/08/13	38	56.86	10	56.42	54.00	28	17,209	0.16%
2021/08/12	12.1	56.11	27	55.70	57.30	-14.9	16,953	-0.09%
2021/08/11	38.1	57.65	42	58.45	55.80	-4	16,530	-0.02%
2021/08/10	92	62.60	100.4	62.32	62.00	-8.4	16,070	-0.05%
2021/08/09	72.2	62.50	68.1	61.77	60.50	4.1	15,565	0.03%
2021/08/06	123.2	61.16	110.4	61.90	62.00	12.8	15,002	0.09%	大買/大賣/
2021/08/05	25.3	56.18	30	57.05	58.60	-4.7	14,130	-0.03%
2021/08/04	15	55.20	20	54.81	54.30	-5	13,921	-0.04%
2021/08/03	10.2	54.58	8	55.04	54.90	2.2	13,852	0.02%
2021/08/02	25	53.54	11	54.01	54.00	14	13,718	0.10%
2021/07/30	16	54.33	9	54.54	53.10	7	13,546	0.05%
2021/07/29	27	57.16	13	56.13	55.20	14	13,361	0.10%
2021/07/28	16	55.42	24.2	54.74	57.00	-8.2	13,119	-0.06%
2021/07/27	14.1	58.19	16	58.20	57.00	-1.9	12,912	-0.01%
2021/07/26	9	63.26	10	62.95	62.20	-1	12,753	-0.01%
2021/07/23	25.2	62.32	34.9	62.45	61.70	-9.7	12,611	-0.08%
2021/07/22	65.1	66.92	22.2	66.55	63.70	42.9	12,322	0.35%
2021/07/21	82.4	68.83	68.1	69.07	67.60	14.3	11,956	0.12%
2021/07/20	20.6	64.08	6.2	65.19	66.10	14.4	11,199	0.13%
2021/07/19	5.3	64.28	36.4	64.40	65.00	-31.1	11,042	-0.28%
2021/07/16	1.1	59.23	7	59.38	59.10	-5.9	11,205	-0.05%
2021/07/15	5.1	54.87	5	57.08	58.30	0.1	11,452	0.00%
2021/07/14	31	55.31	8.4	54.13	54.00	22.7	11,383	0.20%
2021/07/13	50.5	60.28	7	57.64	56.10	43.5	11,403	0.38%
2021/07/12	12	55.82	19	56.55	56.60	-7	11,169	-0.06%
2021/07/09	4.2	50.30	2.5	51.90	51.50	1.7	11,115	0.02%
2021/07/08	8	49.69	6	49.78	50.00	2	11,074	0.02%
2021/07/07	18.1	48.53	8	49.25	48.10	10.1	11,193	0.09%
2021/07/06	59.4	51.28	43	51.62	51.60	16.4	11,205	0.15%
2021/07/05	8.4	50.43	17.1	50.88	51.00	-8.7	10,763	-0.08%
2021/07/02	2	44.73	13	45.16	46.40	-11	10,397	-0.11%
2021/07/01	39.1	42.47	37	42.86	42.20	2.1	10,264	0.02%
2021/06/30	15	43.17	6	43.22	43.25	9	9,732	0.09%
2021/06/29	5	38.12	42.2	38.79	39.35	-37.2	9,466	-0.39%
2021/06/28	34	35.70	20.1	36.35	35.80	13.9	9,251	0.15%
2021/06/25	9.2	35.24	85.2	34.53	35.00	-76	8,952	-0.85%
2021/06/24	15	33.38	35	33.33	33.20	-20	8,786	-0.23%
2021/06/23	32.2	32.64	43.2	32.72	33.05	-11	8,719	-0.13%
2021/06/22	13.5	33.45	5	33.37	32.55	8.5	8,622	0.10%
2021/06/21	13	31.89	16	32.77	32.95	-3	8,469	-0.04%
2021/06/18	19	31.97	50	32.49	32.35	-31	8,294	-0.37%
2021/06/17	14	30.94	48	31.80	31.95	-34	8,101	-0.42%
2021/06/16	59	31.30	3	31.19	31.20	56	8,042	0.70%
2021/06/15	52	31.48	45	32.22	31.95	7	7,989	0.09%
2021/06/11	31	30.89	96.3	31.15	31.25	-65.3	7,642	-0.85%
2021/06/10	31.5	30.20	23	30.73	30.15	8.5	7,457	0.11%
2021/06/09	13	30.60	17	30.55	30.45	-4	7,361	-0.05%
2021/06/08	30	30.86	7.5	31.06	30.85	22.5	7,406	0.30%
2021/06/07	93	30.97	57	31.68	30.95	36	7,347	0.49%
2021/06/04	27	31.24	4.5	31.39	31.20	22.5	7,109	0.32%
2021/06/03	15	31.46	26	31.60	31.50	-11	7,051	-0.16%
2021/06/02	44	30.88	8	31.21	30.80	36	6,840	0.53%
2021/06/01	29	31.08	95	31.22	31.15	-66	6,722	-0.98%
2021/05/28	59	29.70	214	30.03	30.95	-155	6,597	-2.35%	大賣/鉅額交易
2021/05/27	6	29.00	1	29.10	29.10	5	6,246	0.08%
2021/05/26	86	28.96	12.1	29.00	28.80	73.9	6,262	1.18%
2021/05/25	21	28.94	100	29.10	29.30	-79	6,235	-1.27%
2021/05/24	5	28.30	0	0.00	28.45	5	6,185	0.08%
2021/05/21	2	28.25	2	28.15	28.25	0	6,195	0.00%
2021/05/20	32	28.32	51	28.84	28.05	-19	6,314	-0.30%
2021/05/19	40	28.25	0	0.00	28.25	40	6,299	0.63%
2021/05/18	33.1	27.82	33	28.51	28.65	0.1	6,283	0.00%
2021/05/17	162	28.69	288.3	29.04	28.50	-126.3	6,265	-2.02%	大買/大賣/鉅額交易
2021/05/14	12	27.08	4	27.15	27.30	8	5,919	0.14%
2021/05/13	36	27.30	4	29.00	27.30	32	5,906	0.54%
2021/05/12	92	27.85	183	28.71	27.55	-91	5,793	-1.57%	大賣/
2021/05/11	15	27.28	6	27.90	27.25	9	5,524	0.16%
2021/05/10	26	28.59	30	29.10	28.45	-4	5,466	-0.07%
2021/05/07	0	0.00	2	28.50	28.55	-2	5,455	-0.04%
2021/05/06	0	0.00	6	28.08	27.75	-6	5,442	-0.11%
2021/05/05	15	28.84	12	29.27	28.20	3	5,463	0.05%
2021/05/04	47	28.32	10	28.50	29.05	37	5,416	0.68%
2021/05/03	23	29.41	73	30.26	29.20	-50	5,287	-0.95%
2021/04/29	31.3	29.57	10	29.61	29.45	21.3	5,145	0.41%
2021/04/28	3	29.70	21.4	29.71	30.20	-18.4	5,105	-0.36%
2021/04/27	13.2	29.62	9	29.61	29.80	4.2	5,062	0.08%
2021/04/26	11.2	30.19	20	30.43	30.15	-8.8	4,993	-0.18%
2021/04/23	15	30.54	10	30.57	30.25	5	4,950	0.10%
2021/04/22	189	31.74	61	32.04	30.40	128	4,915	2.60%	大買/鉅額交易
2021/04/21	209	31.12	236	31.15	32.60	-27	4,543	-0.59%	大買/大賣/
2021/04/20	22	29.84	5	29.99	30.00	17	4,172	0.41%
2021/04/19	102	29.91	177	30.17	29.90	-75	4,188	-1.79%	大買/大賣/
2021/04/16	4	29.08	4	29.06	29.20	0	4,100	0.00%
2021/04/15	8	28.78	72	29.11	28.85	-64	4,082	-1.57%
2021/04/14	11	28.19	11	27.72	28.15	0	4,043	0.00%
2021/04/13	92	29.22	34	30.40	28.60	58	4,028	1.44%
2021/04/12	106	29.13	195	29.44	29.60	-89	3,872	-2.30%	大買/大賣/
2021/04/09	41	28.68	79	28.51	28.25	-38	3,724	-1.02%
2021/04/08	16	27.78	2	27.75	27.70	14	3,645	0.38%
2021/04/07	15	27.77	4	27.70	27.70	11	3,862	0.28%
2021/04/06	20	27.84	32	27.99	27.80	-12	3,882	-0.31%
2021/04/01	5	27.23	0	0.00	27.25	5	3,936	0.13%
2021/03/31	11	27.27	3	27.35	27.25	8	4,102	0.20%
2021/03/30	2	27.08	0	0.00	27.15	2	4,127	0.05%
2021/03/29	37	27.39	8	27.34	27.20	29	4,132	0.70%
2021/03/26	0	0.00	11	26.49	26.85	-11	3,991	-0.28%
2021/03/25	2	26.60	1	26.70	26.50	1	3,988	0.03%
2021/03/23	11	26.82	10	26.70	26.65	1	3,997	0.03%
2021/03/19	2	26.50	7	26.45	26.45	-5	3,988	-0.13%
2021/03/17	1	26.30	0	0.00	26.45	1	4,055	0.02%
2021/03/16	0	0.00	1	26.40	26.35	-1	4,110	-0.02%
2021/03/15	2	26.55	0	0.00	26.50	2	4,141	0.05%
2021/03/12	8	26.88	4	26.79	26.60	4	4,197	0.10%
2021/03/10	0	0.00	2	26.20	26.15	-2	4,145	-0.05%
2021/03/09	2	25.45	0	0.00	25.95	2	4,186	0.05%
2021/03/08	1	26.00	0	0.00	25.75	1	4,270	0.02%
2021/03/04	0	0.00	1	26.35	26.25	-1	4,416	-0.02%
2021/03/03	25	27.14	18	27.52	26.70	7	4,505	0.16%
2021/03/02	1	26.40	0	0.00	26.30	1	4,612	0.02%
2021/02/26	2	26.70	5	26.69	26.85	-3	5,380	-0.06%
2021/02/25	10	27.15	1	27.10	27.00	9	5,412	0.17%
2021/02/24	4	26.88	2	27.20	27.10	2	5,440	0.04%
2021/02/23	6	27.04	10.1	27.15	27.00	-4.1	5,448	-0.08%
2021/02/22	29	27.47	27	27.61	27.35	2	5,688	0.04%
2021/02/19	0	0.00	7	26.32	26.65	-7	6,017	-0.12%
2021/02/17	0	0.00	1	25.65	25.90	-1	6,107	-0.02%
2021/02/05	0	0.00	1	24.70	24.80	-1	6,058	-0.02%
2021/02/04	5	25.01	1	24.70	25.05	4	6,091	0.07%
2021/02/03	0	0.00	1	24.30	24.75	-1	6,167	-0.02%
2021/02/02	0	0.00	1	24.05	24.15	-1	6,264	-0.02%
2021/02/01	1	23.60	0	0.00	23.80	1	6,643	0.02%
2021/01/29	1	24.65	1	24.50	24.00	0	6,964	0.00%
2021/01/28	2	24.83	0	0.00	24.90	2	7,073	0.03%
2021/01/27	16	25.15	0	0.00	25.25	16	7,075	0.23%
2021/01/26	5	24.51	1	24.65	24.75	4	7,073	0.06%
2021/01/25	1	24.15	11	24.79	24.75	-10	7,075	-0.14%
2021/01/22	2	24.00	0	0.00	24.35	2	7,141	0.03%
2021/01/21	0	0.00	3	24.00	23.65	-3	7,154	-0.04%
2021/01/20	4	24.23	3	24.30	23.90	1	7,158	0.01%
2021/01/19	1	25.25	0	0.00	25.05	1	7,121	0.01%
2021/01/18	2	24.75	7	24.40	25.00	-5	7,119	-0.07%
2021/01/15	6	25.63	1.2	25.94	25.30	4.8	7,110	0.07%
2021/01/13	6.1	26.39	4	26.36	26.25	2.1	7,133	0.03%
2021/01/12	8	26.91	0	0.00	26.20	8	7,321	0.11%
2021/01/11	12	26.44	11	26.38	26.75	1	7,379	0.01%
2021/01/08	3	27.42	0	0.00	27.35	3	7,427	0.04%
2021/01/07	11	27.24	2	27.35	27.30	9	7,439	0.12%
2021/01/06	10	27.32	5	27.42	26.85	5	7,480	0.07%
2021/01/05	5	27.93	3	27.90	27.75	2	7,424	0.03%
2021/01/04	10	28.04	10	27.92	27.85	0	7,359	0.00%
2020/12/31	14	28.31	15	28.41	28.00	-1	7,285	-0.01%
2020/12/30	68	27.87	76	28.06	28.00	-8	7,131	-0.11%
2020/12/29	19	27.14	17	27.06	27.00	2	6,936	0.03%
2020/12/28	17	27.61	19	28.07	27.55	-2	7,112	-0.03%
2020/12/25	9	27.38	1	27.35	27.25	8	7,078	0.11%
2020/12/24	31	27.05	33	26.99	26.90	-2	6,897	-0.03%
2020/12/23	4	26.55	3	26.83	26.45	1	6,861	0.01%
2020/12/22	19	26.83	9	26.99	26.60	10	6,861	0.15%
2020/12/21	9	26.22	10	26.80	26.45	-1	6,825	-0.01%
2020/12/18	3	26.25	4	25.91	25.90	-1	6,894	-0.01%
2020/12/17	15	26.20	5	26.32	26.25	10	6,978	0.14%
2020/12/16	7	26.36	1	26.50	26.25	6	7,472	0.08%
2020/12/15	35	26.75	2	26.70	26.30	33	7,828	0.42%
2020/12/14	0	0.00	21	27.00	27.15	-21	7,805	-0.27%
2020/12/11	21	26.48	1	26.60	26.05	20	7,901	0.25%
2020/12/10	34	26.82	20	26.85	26.30	14	7,857	0.18%
2020/12/09	22	27.03	3	27.00	26.85	19	7,885	0.24%
2020/12/08	2	27.18	3	27.30	27.15	-1	7,860	-0.01%
2020/12/07	15	26.78	0	0.00	26.75	15	7,793	0.19%
2020/12/04	13	27.19	1	27.05	27.00	12	7,750	0.15%
2020/12/03	14	27.18	28.1	27.43	27.10	-14.1	7,708	-0.18%
2020/12/02	41	27.54	1	27.60	27.25	40	7,672	0.52%
2020/12/01	21	27.72	0	27.80	27.75	21	7,574	0.28%
2020/11/30	13.1	28.04	2	28.35	28.00	11.1	7,525	0.15%
2020/11/27	36	28.02	6	27.84	28.10	30	7,457	0.40%
2020/11/26	89	28.26	20	28.56	28.15	69	7,499	0.92%
2020/11/25	77	28.03	162	28.03	28.35	-85	7,213	-1.18%	大賣/
2020/11/24	13	26.29	26	26.56	26.35	-13	6,411	-0.20%
2020/11/23	11	26.23	1	26.35	26.05	10	6,315	0.16%
2020/11/20	27	26.30	5	26.36	26.20	22	6,264	0.35%
2020/11/19	60	26.68	25	26.55	26.60	35	6,208	0.56%
2020/11/18	106	26.24	158	26.68	26.95	-52	5,928	-0.88%	大買/大賣/
2020/11/17	19	25.54	32	25.49	25.85	-13	5,496	-0.24%
2020/11/16	8	24.88	0	0.00	24.90	8	5,391	0.15%
2020/11/13	4	25.25	9	25.26	25.10	-5	5,377	-0.09%
2020/11/12	26	24.88	0	0.00	24.90	26	5,365	0.48%
2020/11/11	5	25.62	19.2	25.79	25.15	-14.2	5,328	-0.27%
2020/11/10	22	25.53	4	25.54	25.60	18	5,230	0.34%
2020/11/09	26.1	25.68	14	25.82	25.95	12.1	5,122	0.24%
2020/11/06	11	25.18	5	25.16	25.40	6	4,746	0.13%
2020/11/05	2	24.28	23	24.82	24.90	-21	4,438	-0.47%
2020/11/04	0	0.00	6	23.88	23.90	-6	4,351	-0.14%
2020/11/03	5	24.50	12	24.40	24.10	-7	4,350	-0.16%
2020/10/30	2	24.00	9	24.48	23.60	-7	4,311	-0.16%
2020/10/29	1	24.00	0	0.00	24.00	1	4,260	0.02%
2020/10/28	3	23.68	0	0.00	23.45	3	4,324	0.07%
2020/10/27	4	23.73	1	23.75	23.80	3	4,311	0.07%
2020/10/26	5	24.00	0	0.00	23.95	5	4,348	0.11%
2020/10/23	3	24.35	27	24.36	24.20	-24	4,357	-0.55%
2020/10/22	9	24.61	100	23.95	23.95	-91	4,367	-2.08%
2020/10/21	12	24.82	110	24.63	24.65	-98	4,339	-2.26%	大賣/
2020/10/20	28	25.31	2	25.18	25.15	26	4,338	0.60%
2020/10/19	68	24.81	33	25.48	25.45	35	4,152	0.84%
2020/10/16	132	24.58	74	24.73	24.55	58	3,999	1.45%	大買/
2020/10/15	11	24.03	6	24.33	23.85	5	3,872	0.13%
2020/10/14	51	24.59	0	0.00	24.50	51	3,855	1.32%
2020/10/12	5	23.65	0	0.00	23.35	5	3,883	0.13%
2020/10/07	1	24.10	0	0.00	23.95	1	3,967	0.03%
2020/10/06	40	24.53	27	24.94	24.35	13	4,023	0.32%
2020/10/05	104	24.57	7	24.56	24.60	97	4,152	2.34%	大買/
2020/09/30	5	23.55	0	0.00	24.00	5	4,329	0.12%
2020/09/28	1	22.60	26	22.50	22.45	-25	4,611	-0.54%
2020/09/25	0	0.00	3	22.42	22.30	-3	4,928	-0.06%
2020/09/24	31	22.76	0	0.00	22.40	31	5,015	0.62%
2020/09/23	14	24.14	16	23.60	23.60	-2	5,169	-0.04%
2020/09/22	27	24.99	7	24.79	24.65	20	5,105	0.39%
2020/09/21	68	25.86	34	26.22	25.80	34	5,109	0.67%
2020/09/18	39	24.26	97	24.44	25.20	-58	4,658	-1.25%
2020/09/17	28	23.08	24	23.08	23.40	4	4,376	0.09%
2020/09/16	39.2	23.28	42	23.42	23.30	-2.8	4,668	-0.06%
2020/09/15	1	22.50	1	22.55	22.50	0	4,539	0.00%
2020/09/14	31.2	23.03	12	22.87	22.75	19.2	4,552	0.42%
2020/09/09	1	22.50	6	22.25	22.55	-5	4,516	-0.11%
2020/09/08	6	22.49	1	22.50	22.45	5	4,552	0.11%
2020/09/04	0	0.00	20	22.01	22.25	-20	4,617	-0.43%
2020/09/03	0	0.00	1	22.60	22.50	-1	4,624	-0.02%
2020/09/02	8	22.97	1	23.00	22.85	7	4,659	0.15%
2020/09/01	27	23.50	15	23.42	23.45	12	4,628	0.26%
2020/08/31	11	22.70	7	22.39	22.55	4	4,469	0.09%
2020/08/28	0	0.00	6	22.07	21.95	-6	4,443	-0.14%
2020/08/27	1	21.70	3	21.75	21.55	-2	4,465	-0.04%
2020/08/26	0	0.00	1	21.60	21.60	-1	4,480	-0.02%
2020/08/21	6	21.76	3	21.25	21.80	3	4,553	0.07%
2020/08/20	10	20.75	0	0.00	20.60	10	4,573	0.22%
2020/08/19	3	22.15	0	0.00	21.70	3	4,637	0.06%
2020/08/18	1	21.95	12	22.25	22.05	-11	4,721	-0.23%
2020/08/17	1	21.75	0	0.00	21.80	1	4,775	0.02%
2020/08/14	1	21.20	2	21.75	21.80	-1	4,957	-0.02%
2020/08/13	10	21.00	0	0.00	21.05	10	5,053	0.20%
2020/08/12	1	21.10	0	0.00	21.20	1	5,497	0.02%
2020/08/11	10	21.70	0	0.00	21.45	10	5,638	0.18%
2020/08/10	0	0.00	1	23.00	23.05	-1	5,739	-0.02%
2020/08/07	10	23.00	1	22.95	22.65	9	5,693	0.16%
2020/08/06	0	0.00	15	23.07	22.95	-15	5,673	-0.26%
2020/08/05	6	23.22	0	0.00	23.00	6	5,656	0.11%
2020/08/04	13	23.31	14	23.44	23.20	-1	5,634	-0.02%
2020/08/03	18	22.57	9	23.47	23.80	9	5,592	0.16%
2020/07/31	10	22.40	5	22.50	22.45	5	5,499	0.09%
2020/07/30	10	21.95	17	22.43	22.70	-7	5,484	-0.13%
2020/07/29	16	21.73	5	22.00	21.90	11	5,426	0.20%
2020/07/28	0	0.00	10	21.95	21.35	-10	5,397	-0.19%
2020/07/27	3	21.55	1	22.35	21.30	2	5,358	0.04%
2020/07/24	8	21.93	3	22.03	21.60	5	5,333	0.09%
2020/07/23	10	23.10	0	0.00	22.60	10	5,280	0.19%
2020/07/21	6	23.10	0	0.00	22.75	6	5,227	0.11%
2020/07/20	3	22.90	3	23.05	22.90	0	5,198	0.00%
2020/07/17	22	23.56	21	23.05	22.85	1	5,155	0.02%
2020/07/16	4	24.14	2	24.03	24.05	2	5,057	0.04%
2020/07/15	7	24.21	4	24.40	23.90	3	5,021	0.06%
2020/07/14	9	24.87	2	25.53	24.35	7	4,964	0.14%
2020/07/13	0	0.00	3	25.60	25.15	-3	4,879	-0.06%
2020/07/10	36	26.12	8	25.63	25.50	28	4,784	0.59%
2020/07/09	67	28.66	15	28.76	27.45	52	4,574	1.14%
2020/07/08	4	27.45	48.2	26.97	28.15	-44.2	4,146	-1.07%
2020/07/07	67	25.96	22	26.59	25.60	45	4,013	1.12%
2020/07/06	8	26.79	20	27.00	27.00	-12	3,717	-0.32%
2020/07/03	0	0.00	4	24.55	24.55	-4	3,347	-0.12%
2020/07/02	0	0.00	110	22.02	22.35	-110	3,210	-3.43%	大賣/鉅額交易
2020/07/01	35	21.12	1	21.25	20.90	34	2,985	1.14%
2020/06/30	66	21.56	29	21.94	21.40	37	2,943	1.26%
2020/06/29	0	0.00	44	21.46	21.70	-44	2,828	-1.56%
2020/06/24	63	21.47	5	21.39	20.95	58	2,766	2.10%
2020/06/23	50	21.05	75	21.48	22.25	-25	2,669	-0.94%
2020/06/22	15	20.09	47	20.32	20.60	-32	2,348	-1.36%
2020/06/19	35	20.21	1	20.10	20.00	34	2,331	1.46%
2020/06/18	22	20.55	28	20.69	20.55	-6	2,303	-0.26%
2020/06/17	0	0.00	1	19.90	19.95	-1	2,224	-0.04%
2020/06/16	9	20.09	2	20.00	20.05	7	2,224	0.31%
2020/06/15	1	20.20	22	20.10	20.15	-21	2,224	-0.94%
2020/06/12	5	19.15	5	19.05	19.30	0	2,188	0.00%
2020/06/11	28	19.91	7	19.77	19.45	21	2,182	0.96%
2020/06/10	9	19.42	1	19.45	19.65	8	2,114	0.38%
2020/06/09	18	19.51	4	19.40	19.40	14	2,109	0.66%
2020/06/08	6	20.40	0	0.00	20.40	6	2,077	0.29%
2020/06/05	21	20.82	1	20.90	20.80	20	2,061	0.97%
2020/06/04	16	20.89	57	21.06	20.85	-41	2,056	-1.99%
2020/06/02	13	20.31	10	20.14	20.10	3	1,986	0.15%
2020/06/01	6	20.88	7	20.58	20.55	-1	1,979	-0.05%
2020/05/29	1	20.55	0	0.00	20.45	1	2,020	0.05%
2020/05/28	6	20.44	5	20.09	20.10	1	2,021	0.05%
2020/05/27	2	20.50	5	20.17	20.40	-3	1,992	-0.15%
2020/05/26	37	21.25	25	21.21	20.75	12	1,943	0.62%
2020/05/25	15	21.82	22	22.29	21.75	-7	1,853	-0.38%
2020/05/22	18	21.91	3	21.68	21.55	15	1,764	0.85%
2020/05/21	31	22.54	39	22.54	22.25	-8	1,770	-0.45%
2020/05/20	40	21.82	12	21.90	21.85	28	1,594	1.76%
2020/05/19	29	21.93	68	22.10	22.30	-39	1,523	-2.56%
2020/05/18	20	19.00	88	19.76	20.30	-68	1,065	-6.38%
2020/05/15	51	19.10	82	19.26	19.15	-31	913	-3.40%
2020/05/05	0	0.00	10	17.93	17.95	-10	809	-1.24%
2020/04/28	0	0.00	43	17.64	17.70	-43	994	-4.32%
2020/04/21	1	16.80	0	0.00	16.75	1	1,001	0.10%
2020/04/15	0	0.00	1	17.00	16.95	-1	1,006	-0.10%
2020/04/13	0	0.00	2	16.65	16.65	-2	1,006	-0.20%
2020/04/10	0	0.00	1	16.45	16.55	-1	1,007	-0.10%
2020/04/09	5	16.00	20	16.38	16.45	-15	1,006	-1.49%
2020/04/08	0	0.00	6	16.00	15.95	-6	1,001	-0.60%
2020/03/19	1	13.25	1	13.25	13.25	0	951	0.00%
2020/03/18	0	0.00	1	15.25	14.70	-1	935	-0.11%
2020/03/16	1	16.30	0	0.00	15.90	1	916	0.11%
2020/03/13	0	0.00	21	16.61	16.30	-21	912	-2.30%
2020/03/12	0	0.00	10	17.38	17.35	-10	891	-1.12%
2020/03/11	10	18.43	0	0.00	18.30	10	858	1.16%
2020/03/10	21	18.26	3	18.30	18.50	18	852	2.11%
2020/03/09	15	18.63	0	0.00	18.40	15	838	1.79%
2020/03/06	10	18.90	3	19.13	18.95	7	825	0.85%
2020/03/05	50	19.17	0	0.00	19.15	50	815	6.13%
2020/03/04	7	19.61	179	19.24	19.30	-172	797	-21.56%	大賣/鉅額交易
2020/03/03	10	18.70	0	0.00	18.80	10	712	1.40%
2020/03/02	20	18.55	20	18.70	18.55	0	693	0.00%
2020/02/27	0	0.00	1	18.40	18.30	-1	681	-0.15%
2020/02/26	0	0.00	6	18.50	18.50	-6	669	-0.90%
2020/02/25	7	18.70	0	0.00	18.65	7	658	1.06%
2020/02/24	93	19.22	69	19.31	18.95	24	648	3.70%
2020/02/21	26	19.03	45	19.00	19.10	-19	565	-3.36%
2020/02/20	17	18.76	23	18.86	18.70	-6	544	-1.10%
2020/02/17	0	18.30	2	18.40	18.40	-2	499	-0.40%
2020/02/12	5	18.60	1	18.60	18.60	4	499	0.80%
2020/02/11	5	18.45	2	18.55	18.50	3	500	0.60%
2020/02/10	5	18.35	0	0.00	18.40	5	490	1.02%
2020/02/06	0	0.00	1	18.80	18.75	-1	484	-0.21%
2020/02/05	10	18.85	0	0.00	18.85	10	485	2.06%
2020/02/04	81	19.10	66	19.21	19.00	15	480	3.12%
2020/02/03	41	18.44	2	18.50	18.50	39	436	8.93%
2020/01/31	155	19.21	15	19.29	19.00	140	419	33.38%	大買/鉅額交易
2020/01/10	1	18.20	0	0.00	18.15	1	373	0.27%
2020/01/07	0	0.00	5	18.30	18.30	-5	374	-1.34%
2020/01/03	2	18.45	15	18.43	18.45	-13	391	-3.32%
2019/12/12	0	0.00	3	18.35	18.35	-3	421	-0.71%
2019/12/10	5	18.35	0	0.00	18.40	5	419	1.19%
2019/12/09	0	0.00	1	18.45	18.50	-1	416	-0.24%
2019/11/29	1	18.65	0	0.00	18.55	1	421	0.24%
2019/11/27	0	0.00	13	18.61	18.65	-13	424	-3.06%
2019/11/25	27	18.73	0	0.00	18.75	27	426	6.33%
2019/11/18	5	18.65	0	0.00	18.65	5	432	1.16%
2019/11/14	1	18.60	0	0.00	18.60	1	436	0.23%
2019/11/11	1	18.90	0	0.00	18.90	1	424	0.24%
2019/11/06	0	0.00	1	19.40	19.35	-1	413	-0.24%
2019/11/01	0	0.00	2	19.20	19.20	-2	412	-0.48%
2019/10/31	0	0.00	8	19.31	19.35	-8	415	-1.93%
2019/10/30	0	0.00	1	19.25	19.25	-1	414	-0.24%
2019/10/29	1	19.15	0	0.00	19.25	1	413	0.24%
2019/10/28	0	0.00	2	19.38	19.20	-2	412	-0.49%
2019/10/24	6	19.63	1	19.45	19.45	5	434	1.15%
2019/10/21	11	19.55	6	19.55	19.40	5	403	1.24%
2019/10/01	0	0.00	10	19.13	19.10	-10	347	-2.88%
2019/09/27	7	19.03	0	0.00	19.05	7	342	2.04%
2019/09/26	8	19.00	0	0.00	19.00	8	333	2.40%
2019/09/24	3	18.90	6	19.00	18.90	-3	329	-0.91%
2019/09/19	2	18.65	0	0.00	18.70	2	308	0.65%
2019/09/09	2	18.80	1	18.85	18.80	1	301	0.33%
2019/09/06	0	0.00	10	18.78	18.85	-10	302	-3.30%
2019/09/05	0	0.00	5	18.95	18.75	-5	301	-1.66%
2019/09/04	0	0.00	10	18.83	18.90	-10	296	-3.37%
2019/08/30	7	18.67	0.1	18.65	18.70	6.9	298	2.32%
2019/08/29	2	18.55	0	0.00	18.55	2	293	0.68%
2019/08/22	5	18.40	0	0.00	18.30	5	289	1.72%
2019/08/21	5	18.35	0	0.00	18.25	5	289	1.73%
2019/08/20	8	18.45	0	0.00	18.30	8	289	2.76%
2019/08/19	0	0.00	2	18.55	18.45	-2	288	-0.69%
2019/08/06	2.1	18.11	0	0.00	18.25	2.1	296	0.71%
2019/08/02	0	0.00	1	18.50	18.55	-1	295	-0.34%
2019/07/30	2	18.80	0	0.00	18.65	2	296	0.67%
2019/07/29	4	19.40	4	19.40	19.40	0	293	0.00%
2019/07/26	0	0.00	1	19.10	19.15	-1	265	-0.38%
2019/07/18	0	0.00	3	19.05	18.95	-3	257	-1.17%
2019/07/17	0	0.00	2	19.10	19.00	-2	263	-0.76%
2019/07/16	1	19.00	2	19.05	19.10	-1	293	-0.34%
2019/07/15	1	19.00	0	0.00	19.00	1	296	0.34%
2019/07/12	0	0.00	0.1	19.00	19.05	-0.1	304	-0.02%
2019/07/11	1	19.35	0	0.00	19.20	1	320	0.31%
2019/07/10	1	18.90	5	18.95	18.95	-4	316	-1.26%
2019/07/05	17	18.65	0	0.00	18.60	17	314	5.41%
2019/07/04	2	18.70	0	0.00	18.65	2	316	0.63%
2019/07/03	0	0.00	1	18.75	18.60	-1	318	-0.31%
2019/06/28	1	18.45	0	0.00	18.45	1	336	0.30%
2019/06/20	2	18.50	0	0.00	18.50	2	352	0.57%
2019/06/19	0	0.00	2	18.50	18.50	-2	358	-0.56%
2019/06/14	0	0.00	1	18.60	18.65	-1	370	-0.27%
2019/06/12	3	18.48	1	18.60	18.50	2	380	0.53%
2019/06/11	1	18.40	0	0.00	18.40	1	386	0.26%
2019/06/10	3	18.65	1	18.60	18.55	2	385	0.52%
2019/06/05	0	0.00	6	18.25	18.15	-6	392	-1.53%
2019/05/30	1	18.15	0	0.00	18.20	1	424	0.24%
2019/05/28	2	18.13	0	0.00	18.15	2	449	0.44%
2019/05/23	1	18.10	0	0.00	18.05	1	466	0.21%
2019/05/22	6	18.38	0	0.00	18.35	6	468	1.28%
2019/05/15	0	0.00	5	18.70	18.80	-5	572	-0.87%
2019/05/08	0	0.00	4	19.00	19.15	-4	658	-0.61%
2019/05/03	1	19.40	0	0.00	19.40	1	649	0.15%
2019/05/02	4	19.40	0	0.00	19.45	4	648	0.62%
2019/04/30	0	0.00	1	19.30	19.40	-1	648	-0.15%
2019/04/24	0	0.00	20	19.75	19.70	-20	649	-3.08%
2019/04/23	1	19.85	0	0.00	19.80	1	646	0.15%
2019/04/22	1	20.00	0	0.00	19.85	1	638	0.16%
2019/04/19	0	19.40	1	19.60	19.50	-1	610	-0.16%
2019/04/18	11	19.56	0	0.00	19.45	11	606	1.81%
2019/04/17	10	19.63	2	19.65	19.55	8	601	1.33%
2019/04/11	0	0.00	3	19.40	19.40	-3	578	-0.52%
2019/04/09	0	0.00	20	19.35	19.25	-20	572	-3.50%
2019/04/08	5	19.30	5	19.25	19.20	0	572	0.00%
2019/04/03	0	0.00	10	19.45	19.30	-10	565	-1.77%
2019/04/02	0	0.00	10	19.05	19.05	-10	557	-1.79%
2019/03/29	0	0.00	5	19.10	19.10	-5	562	-0.89%
2019/03/27	0	0.00	7	19.12	19.05	-7	566	-1.23%
2019/03/26	1	19.05	0	0.00	19.15	1	570	0.18%
2019/03/25	11	19.00	0	0.00	19.00	11	584	1.88%
2019/03/21	0	0.00	1	19.30	19.30	-1	584	-0.17%
2019/03/20	9	19.30	0	0.00	19.30	9	584	1.54%
2019/03/19	11	19.50	0	0.00	19.45	11	587	1.87%
2019/03/18	1	19.50	0	0.00	19.50	1	586	0.17%
2019/03/11	0	0.00	1	19.45	19.40	-1	679	-0.15%
2019/03/05	1	19.80	0	0.00	19.75	1	682	0.15%
2019/02/22	0	0.00	1	20.15	20.20	-1	641	-0.16%
2019/02/20	0	0.00	1	20.25	20.15	-1	689	-0.15%
2019/02/18	2	20.33	1	20.35	20.35	1	671	0.15%
2019/02/15	0	0.00	15	20.30	20.45	-15	660	-2.27%
2019/02/14	8	20.44	22	20.51	20.45	-14	618	-2.26%
2019/02/13	0	20.20	2	20.08	20.20	-2	579	-0.34%
2019/02/12	22	20.15	10	20.20	20.10	12	561	2.14%
2019/01/24	0	0.00	1	18.80	18.85	-1	526	-0.19%
2019/01/09	0	0.00	10	18.80	18.85	-10	612	-1.63%
2019/01/08	4	18.65	0	0.00	18.75	4	613	0.65%
2019/01/07	6	18.55	0	0.00	18.65	6	617	0.97%
2018/12/26	3	18.95	0	0.00	18.85	3	708	0.42%
2018/12/24	10	19.30	1	19.25	19.25	9	740	1.22%
2018/12/18	0	0.00	3	19.25	19.20	-3	789	-0.38%
2018/12/17	1	19.20	1	19.15	19.20	0	779	0.00%
2018/12/13	0	0.00	2	19.10	19.00	-2	912	-0.22%
2018/12/11	3	18.80	0	0.00	18.85	3	915	0.33%
2018/12/07	4	19.18	3	19.20	19.20	1	930	0.11%
2018/12/06	26	19.95	5	20.15	19.30	21	926	2.27%
2018/12/05	0	0.00	7	19.86	19.90	-7	900	-0.78%
2018/12/04	12	19.60	5	19.66	19.60	7	895	0.78%
2018/12/03	0	0.00	45	19.25	19.40	-45	903	-4.98%
2018/11/30	2	18.95	0	0.00	18.90	2	937	0.21%
2018/11/29	0	0.00	10	19.10	18.90	-10	938	-1.07%
2018/11/28	2	19.05	0	0.00	19.00	2	935	0.21%
2018/11/22	5	19.04	0	0.00	18.85	5	1,041	0.48%
2018/11/21	3	19.05	0	0.00	19.15	3	1,041	0.29%
2018/11/20	1	19.20	0	0.00	19.15	1	1,037	0.10%
2018/11/19	0	0.00	2	19.10	19.10	-2	993	-0.20%
2018/11/14	0	0.00	3	18.30	18.30	-3	989	-0.30%
2018/11/12	3	18.35	0	0.00	18.35	3	997	0.30%
2018/11/09	0	0.00	3	18.65	18.35	-3	1,007	-0.30%
2018/11/08	3	18.45	6	18.63	18.45	-3	1,014	-0.30%
2018/11/06	3	18.40	0	0.00	18.30	3	1,069	0.28%
2018/11/05	0	0.00	3	18.80	18.70	-3	1,075	-0.28%
2018/11/01	3	18.90	0	0.00	18.60	3	1,115	0.27%
2018/10/31	10	18.15	0	0.00	18.95	10	1,100	0.91%
2018/10/29	5	17.85	0	0.00	17.85	5	1,139	0.44%
2018/10/24	0	0.00	20	18.40	18.35	-20	1,132	-1.77%
2018/10/19	3	17.70	3	17.90	17.90	0	1,146	0.00%
2018/10/18	0	0.00	6	18.25	18.20	-6	1,162	-0.52%
2018/10/15	2	17.60	4	18.18	18.00	-2	1,223	-0.16%
2018/10/12	12	17.66	0	0.00	18.00	12	1,357	0.88%
2018/10/11	4	17.73	1	17.55	17.50	3	1,392	0.22%
2018/10/09	10	19.35	0	0.00	19.30	10	1,370	0.73%
2018/10/05	12	19.70	0	0.00	19.45	12	1,467	0.82%
2018/10/04	6	19.95	0	0.00	19.95	6	1,520	0.39%
2018/10/03	17	20.47	0	0.00	20.10	17	1,582	1.07%
2018/10/02	10	20.43	1	20.40	20.40	9	1,745	0.52%
2018/10/01	0	0.00	2	20.50	20.35	-2	1,948	-0.10%
2018/09/26	1	20.45	0	0.00	20.45	1	2,148	0.05%
2018/09/25	3	20.50	4	20.65	20.35	-1	2,762	-0.04%
2018/09/21	0	0.00	39	20.18	20.20	-39	3,052	-1.28%
2018/09/20	1	19.90	60	19.90	19.95	-59	3,065	-1.92%
2018/09/19	11	20.76	14	20.81	20.20	-3	3,054	-0.10%
2018/09/18	0	0.00	9	20.23	20.20	-9	2,948	-0.31%
2018/09/17	0	0.00	2	20.15	20.15	-2	2,956	-0.07%
2018/09/14	0	0.00	3	20.35	20.20	-3	2,961	-0.10%
2018/09/13	0	0.00	5	19.80	19.75	-5	2,959	-0.17%
2018/09/11	3	19.55	6	19.79	19.75	-3	3,099	-0.10%
2018/09/10	2	20.05	7	19.91	19.55	-5	3,112	-0.16%
2018/09/07	10	20.42	2	19.75	19.85	8	3,102	0.26%
2018/09/06	30	20.39	3	20.47	20.30	27	3,089	0.87%
2018/09/03	8	19.92	11	19.93	19.70	-3	3,565	-0.08%
2018/08/31	2	20.15	0	0.00	20.05	2	3,570	0.06%
2018/08/30	23	20.11	51	20.14	20.05	-28	3,597	-0.78%
2018/08/29	16	19.45	5	19.46	19.60	11	3,539	0.31%
2018/08/28	5	19.10	0	0.00	19.05	5	3,555	0.14%
2018/08/24	2	18.83	1	18.90	18.85	1	3,638	0.03%
2018/08/23	0	0.00	1	19.05	19.05	-1	3,967	-0.03%
2018/08/20	13	19.04	0	0.00	19.00	13	4,093	0.32%
2018/08/17	15	19.13	2	19.15	19.15	13	4,106	0.32%
2018/08/16	16	18.83	6	18.95	19.05	10	4,138	0.24%
2018/08/15	25	18.93	2	18.95	18.95	23	4,240	0.54%
2018/08/14	10	19.20	5	19.10	19.15	5	4,300	0.12%
2018/08/13	6	19.25	50	19.01	18.85	-44	4,302	-1.02%
2018/08/10	5	19.90	1	19.95	19.90	4	4,253	0.09%
2018/08/09	21	20.25	0	0.00	20.05	21	4,247	0.49%
2018/08/07	16	20.03	1	19.95	19.90	15	4,219	0.36%
2018/08/06	3	20.15	2	20.10	20.05	1	4,215	0.02%
2018/08/03	3	20.62	6	20.59	20.30	-3	4,209	-0.07%
2018/08/02	1	20.05	3	20.40	19.95	-2	4,164	-0.05%
2018/07/31	1	20.05	0	0.00	20.10	1	4,144	0.02%
2018/07/30	1	19.85	0	0.00	19.85	1	4,140	0.02%
2018/07/27	0	0.00	2	20.20	20.10	-2	4,127	-0.05%
2018/07/25	5	20.23	0	0.00	20.15	5	4,113	0.12%
2018/07/23	0	0.00	10	20.30	20.20	-10	4,082	-0.24%
2018/07/20	46	20.38	0	0.00	20.45	46	4,075	1.13%
2018/07/19	30	21.26	1	21.60	20.60	29	4,032	0.72%
2018/07/18	1	21.35	6	21.46	21.35	-5	3,902	-0.13%
2018/07/17	3	20.70	33	21.15	20.75	-30	3,862	-0.78%
2018/07/16	11	21.19	2	21.55	21.00	9	3,837	0.23%
2018/07/13	11	21.62	41	21.55	21.55	-30	3,804	-0.79%
2018/07/12	3	21.58	7	21.67	21.60	-4	3,740	-0.11%
2018/07/11	1	21.05	5	21.51	21.65	-4	3,675	-0.11%
2018/07/10	41	21.79	0	0.00	21.40	41	3,610	1.14%
2018/07/09	76	21.53	45	21.87	21.80	31	3,425	0.90%
2018/07/06	1	20.70	7	20.18	20.85	-6	3,218	-0.19%
2018/07/05	9	20.52	89	20.45	20.00	-80	3,163	-2.53%
2018/07/04	50	21.20	8	21.15	21.45	42	3,095	1.36%
2018/07/03	144	22.19	93	21.65	21.35	51	3,010	1.69%	大買/
2018/07/02	4	20.53	18	21.18	21.60	-14	2,391	-0.59%
2018/06/28	0	0.00	5	19.70	19.65	-5	2,054	-0.24%
2018/06/26	0	0.00	5	19.95	20.15	-5	2,045	-0.24%
2018/06/25	3	20.20	2	20.35	20.20	1	2,033	0.05%
2018/06/22	2	20.45	0	20.50	20.40	2	2,027	0.10%
2018/06/21	5	21.02	4	21.35	20.80	1	2,013	0.05%
2018/06/20	0	0.00	6	20.75	20.75	-6	1,914	-0.31%
2018/06/19	0	0.00	1	20.05	20.05	-1	1,887	-0.05%
2018/06/15	3	20.45	0	0.00	20.45	3	1,869	0.16%
2018/06/14	5	20.78	3	20.90	20.65	2	1,857	0.11%
2018/06/13	30	21.05	0	0.00	20.80	30	1,842	1.63%
2018/06/12	34	21.67	3	21.80	21.50	31	1,787	1.73%
2018/06/11	5	21.11	27	20.85	21.10	-22	1,521	-1.45%
2018/06/07	13	20.03	5	20.19	19.80	8	1,334	0.60%
2018/06/06	7	19.79	0	0.00	19.70	7	1,332	0.53%
2018/06/05	7	20.04	0	0.00	19.70	7	1,381	0.51%
2018/06/04	6	20.03	1	20.15	20.00	5	1,355	0.37%
2018/06/01	10	20.52	3	20.47	20.20	7	1,339	0.52%
2018/05/31	27	21.47	31	21.83	21.05	-4	1,316	-0.30%
2018/05/30	0	0.00	9	20.44	20.80	-9	1,000	-0.90%
2018/05/28	0	0.00	6	19.30	19.25	-6	934	-0.64%
2018/05/25	5	19.57	0	0.00	19.45	5	938	0.53%
2018/05/23	10	20.12	7	20.07	20.00	3	1,032	0.29%
2018/05/22	0	0.00	1	19.55	19.80	-1	961	-0.10%
2018/05/17	6	18.80	0	0.00	18.85	6	904	0.66%
2018/05/16	0	0.00	5	19.11	18.90	-5	909	-0.55%
2018/05/15	1	18.75	0	0.00	18.65	1	915	0.11%
2018/05/14	0	0.00	2	18.80	18.75	-2	958	-0.21%
2018/05/11	1	18.40	0	0.00	18.45	1	967	0.10%
2018/05/07	0	0.00	1	18.65	18.65	-1	1,065	-0.09%
2018/05/04	0	0.00	3	18.55	18.55	-3	1,085	-0.28%
2018/04/30	5	18.28	0	0.00	18.30	5	1,106	0.45%
2018/04/26	1	18.00	0	0.00	17.95	1	1,127	0.09%
2018/04/24	0	0.00	3	18.15	18.05	-3	1,151	-0.26%
2018/04/23	2	18.50	0	0.00	18.40	2	1,173	0.17%
2018/04/19	3	18.50	0	0.00	18.50	3	1,223	0.25%
2018/04/18	1	18.55	1	18.85	18.50	0	1,234	0.00%
2018/04/17	2	18.55	0	0.00	18.45	2	1,265	0.16%
2018/04/16	2	19.18	0	0.00	18.70	2	1,281	0.16%
2018/04/12	0	0.00	1	18.90	18.90	-1	1,368	-0.07%
2018/04/10	0	0.00	2	18.83	18.80	-2	1,434	-0.14%
2018/04/09	2	18.55	2	18.88	18.75	0	1,478	0.00%
2018/04/03	2	18.53	0	0.00	18.55	2	1,521	0.13%
2018/04/02	2	18.60	2	18.70	18.70	0	1,717	0.00%
2018/03/29	1	18.95	0	0.00	18.70	1	1,863	0.05%
2018/03/28	2	18.85	0	0.00	18.90	2	1,916	0.10%
2018/03/27	1	19.00	0	0.00	19.15	1	2,322	0.04%
2018/03/26	4	18.94	0	0.00	18.95	4	2,430	0.16%
2018/03/23	1	19.00	5.2	18.99	18.90	-4.2	2,441	-0.17%
2018/03/22	5	19.58	3	19.35	19.35	2	2,460	0.08%
2018/03/19	10	19.75	0	0.00	19.80	10	2,892	0.35%
2018/03/16	0	0.00	4	19.80	19.85	-4	3,066	-0.13%
2018/03/15	1	19.90	0	0.00	19.90	1	3,072	0.03%
2018/03/13	7	19.87	6	19.90	19.90	1	3,199	0.03%
2018/03/12	0	0.00	6	20.15	20.00	-6	3,210	-0.19%
2018/03/09	1	20.30	0	0.00	20.30	1	3,181	0.03%
2018/03/08	0	0.00	1	19.95	19.95	-1	3,121	-0.03%
2018/03/07	1	19.75	0	0.00	19.70	1	3,117	0.03%
2018/03/06	0	0.00	1	20.15	20.15	-1	3,109	-0.03%
2018/03/02	4	20.20	0	0.00	20.05	4	3,079	0.13%
2018/03/01	9	20.44	1	20.40	20.45	8	3,076	0.26%
2018/02/27	1	19.80	0	0.00	19.80	1	3,047	0.03%
2018/02/26	0	0.00	3	20.13	20.10	-3	3,039	-0.10%
2018/02/23	8	20.46	13	20.28	20.25	-5	3,026	-0.17%
2018/02/22	9	19.38	4	19.63	19.30	5	2,920	0.17%
2018/02/12	1	18.80	4	18.80	18.75	-3	2,886	-0.10%
2018/02/09	6	18.27	28	18.23	18.60	-22	2,889	-0.76%
2018/02/07	5	18.84	0	0.00	18.80	5	2,925	0.17%
2018/02/06	12	18.73	12	18.53	18.10	0	2,923	0.00%
2018/02/05	0	0.00	2	19.40	19.50	-2	2,912	-0.07%
2018/02/02	2	19.93	1	19.90	19.90	1	2,920	0.03%
2018/02/01	2	20.00	9	20.43	20.05	-7	2,926	-0.24%
2018/01/31	2	20.00	2	19.93	20.00	0	2,902	0.00%
2018/01/29	4	19.80	7	19.89	19.90	-3	2,900	-0.10%
2018/01/23	5	19.55	0	0.00	19.55	5	2,972	0.17%
2018/01/22	3	19.60	1	19.65	19.65	2	3,049	0.07%
2018/01/19	5	19.71	3	19.80	19.75	2	3,079	0.06%
2018/01/18	6	20.12	3	20.20	19.95	3	3,078	0.10%
2018/01/17	3	20.38	1	20.45	20.30	2	3,089	0.06%
2018/01/16	0	0.00	7	20.31	20.30	-7	3,079	-0.23%
2018/01/15	3	19.60	0	0.00	19.65	3	3,073	0.10%
2018/01/12	3	19.93	0	0.00	19.85	3	3,097	0.10%
2018/01/11	4	19.81	3	19.75	19.80	1	3,154	0.03%
2018/01/10	3	20.37	1	20.50	20.30	2	3,147	0.06%
2018/01/09	2	20.65	5	20.80	20.65	-3	3,157	-0.10%
2018/01/08	1	20.50	0	0.00	20.55	1	3,120	0.03%
2018/01/05	2	20.40	5	20.52	20.35	-3	3,128	-0.10%
2018/01/04	12	20.68	0	0.00	20.60	12	3,129	0.38%
2018/01/03	1	20.85	1	21.30	20.90	0	3,129	0.00%
2018/01/02	5	20.95	3	20.82	20.85	2	3,128	0.06%