聚和 (6509)-兆豐-新營券商分點個股進出

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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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	5	42.20	2	42.20	42.10	3	1,266	0.24%
2024/11/21	4	41.94	0	0.00	41.85	4	1,290	0.31%
2024/11/15	0	0.00	2	42.35	42.20	-2	1,336	-0.15%
2024/11/13	1	43.65	0.2	44.20	43.60	0.8	1,304	0.06%
2024/11/12	0	0.00	1	43.25	43.15	-1	1,294	-0.08%
2024/11/11	0	0.00	1	43.50	44.05	-1	1,280	-0.08%
2024/11/08	0	0.00	3.8	44.82	44.40	-3.8	1,260	-0.30%
2024/11/07	0	0.00	1	44.60	44.85	-1	1,248	-0.08%
2024/11/06	0	0.00	0.2	44.75	44.75	-0.2	1,240	-0.02%
2024/10/30	1	44.35	1.1	44.38	44.30	-0.1	1,211	-0.01%
2024/10/29	0	0.00	4	45.00	45.00	-4	1,189	-0.34%
2024/10/28	0.1	44.35	0	0.00	44.60	0.1	1,135	0.01%
2024/10/25	0	0.00	6	44.27	43.45	-6	1,086	-0.55%
2024/10/21	0	0.00	1	41.00	41.10	-1	874	-0.12%
2024/10/17	0	0.00	1	40.35	40.35	-1	886	-0.11%
2024/10/16	0	40.00	0	0.00	40.10	0	892	0.00%
2024/10/15	0	0.00	5	39.97	40.10	-5	894	-0.56%
2024/10/14	0	0.00	12	39.30	39.35	-12	893	-1.34%
2024/10/11	1	39.05	0	0.00	39.05	1	903	0.11%
2024/10/09	0	0.00	1.2	39.58	39.20	-1.2	964	-0.12%
2024/10/08	0.1	39.75	1	39.95	39.60	-0.9	996	-0.09%
2024/10/04	1	39.05	0	0.00	38.95	1	1,040	0.10%
2024/09/30	0.1	40.00	1	39.80	39.45	-0.9	1,083	-0.08%
2024/09/27	0	0.00	7	39.30	39.30	-7	1,098	-0.64%
2024/09/26	10	39.10	4	38.80	38.80	6	1,112	0.54%
2024/09/25	0	0.00	1	39.30	39.10	-1	1,115	-0.09%
2024/09/24	3	39.33	0.2	39.15	39.05	2.8	1,117	0.25%
2024/09/23	1	39.40	4.1	39.16	39.70	-3.1	1,149	-0.27%
2024/09/20	1	38.35	1	38.40	38.50	0	1,126	0.00%
2024/09/16	1	38.95	0	0.00	38.85	1	1,129	0.09%
2024/09/06	0	0.00	3	38.40	38.65	-3	1,205	-0.25%
2024/09/05	2	38.60	0	0.00	38.35	2	1,232	0.16%
2024/09/04	0	0.00	2	38.20	38.30	-2	1,229	-0.16%
2024/09/03	2	39.20	0	0.00	39.15	2	1,221	0.16%
2024/09/02	8	40.29	0	0.00	39.85	8	1,219	0.66%
2024/08/30	5	40.55	0	0.00	40.45	5	1,219	0.41%
2024/08/23	4	40.78	0	0.00	40.90	4	1,224	0.33%
2024/08/22	4	39.65	1	40.75	42.15	3	1,206	0.25%
2024/08/20	3	40.05	0	0.00	39.85	3	1,163	0.26%
2024/08/19	1	39.90	0	0.00	39.85	1	1,180	0.08%
2024/08/15	0	0.00	1	40.35	40.00	-1	1,225	-0.08%
2024/08/14	0	0.00	4	39.65	39.45	-4	1,291	-0.31%
2024/08/13	1	39.50	1	40.00	39.75	0	1,295	0.00%
2024/08/12	0	0.00	2	39.10	39.05	-2	1,298	-0.15%
2024/08/09	1	38.70	1	39.25	38.50	0	1,302	0.00%
2024/08/08	1	38.25	0	0.00	38.60	1	1,305	0.08%
2024/08/07	0	0.00	1	38.70	38.65	-1	1,325	-0.08%
2024/08/06	2	35.70	0	0.00	37.65	2	1,336	0.15%
2024/08/05	1	38.60	0	0.00	37.65	1	1,322	0.08%
2024/08/02	3	41.40	0	0.00	40.50	3	1,298	0.23%
2024/07/23	0	0.00	1	42.65	42.70	-1	1,307	-0.08%
2024/07/16	0	0.00	4	44.59	44.65	-4	1,243	-0.32%
2024/07/15	0	0.00	10	44.30	44.55	-10	1,245	-0.80%
2024/07/12	1	44.75	0.1	44.90	44.95	0.9	1,234	0.07%
2024/07/11	35	45.77	65	45.61	44.80	-30	1,221	-2.46%
2024/07/09	4	45.49	1	45.50	45.80	3	1,125	0.27%
2024/07/05	0	0.00	5	44.65	45.05	-5	1,064	-0.47%
2024/07/04	0	0.00	3	44.45	44.60	-3	1,041	-0.29%
2024/07/03	0	0.00	0.1	44.65	44.80	-0.1	1,015	-0.01%
2024/06/27	2	43.23	0	0.00	42.90	2	920	0.22%
2024/06/26	2	43.20	0	0.00	42.75	2	875	0.23%
2024/06/25	9	42.39	0	0.00	42.70	9	859	1.05%
2024/06/21	6	42.55	2	42.00	42.50	4	830	0.48%
2024/06/20	2	41.60	4	42.00	42.00	-2	822	-0.24%
2024/06/19	0	0.00	3	41.30	41.50	-3	813	-0.37%
2024/06/18	1	42.15	0	0.00	42.10	1	806	0.12%
2024/06/17	0	0.00	3	42.25	42.35	-3	795	-0.38%
2024/06/12	11	41.89	3	41.67	41.25	8	745	1.07%
2024/06/06	4	39.88	0	0.00	39.80	4	716	0.56%
2024/06/05	1	39.90	0	0.00	39.80	1	711	0.14%
2024/05/31	1	40.80	0	0.00	40.70	1	728	0.14%
2024/05/30	0	0.00	0.2	40.85	40.70	-0.2	730	-0.02%
2024/05/28	0	0.00	1	41.25	41.10	-1	724	-0.14%
2024/05/27	1	40.90	0	0.00	40.90	1	725	0.14%
2024/05/24	1	41.40	0	0.00	41.20	1	743	0.13%
2024/05/22	1	41.70	0	0.00	41.40	1	770	0.13%
2024/05/21	2	41.30	0	0.00	41.60	2	756	0.26%
2024/05/20	8	40.72	1	40.30	41.20	7	750	0.93%
2024/05/14	11	39.74	0	0.00	39.60	11	769	1.43%
2024/05/13	7	39.46	1	39.75	39.70	6	771	0.78%
2024/05/10	0	0.00	2	39.10	39.10	-2	752	-0.27%
2024/05/09	0	0.00	1	38.85	38.55	-1	740	-0.14%
2024/05/08	0	0.00	0	38.65	38.70	0	738	0.00%
2024/05/06	0	0.00	1	38.85	38.65	-1	741	-0.13%
2024/05/03	2	38.30	0	0.00	38.30	2	739	0.27%
2024/05/02	1	38.00	1	38.70	38.70	0	742	0.00%
2024/04/30	0.2	38.75	2	38.60	38.40	-1.9	761	-0.24%
2024/04/26	0	0.00	1	37.65	37.70	-1	776	-0.13%
2024/04/24	0	37.45	0	0.00	37.20	0	795	0.00%
2024/04/22	0	0.00	1	37.15	36.90	-1	799	-0.13%
2024/04/19	0	36.95	0	0.00	36.70	0	804	0.00%
2024/04/17	0	37.60	3	37.40	37.45	-3	800	-0.37%
2024/04/12	0	0.00	2	38.30	38.20	-2	792	-0.25%
2024/04/11	4	38.71	0	0.00	38.60	4	786	0.51%
2024/04/10	0	0.00	5	39.16	39.10	-5	785	-0.64%
2024/04/09	0	0.00	1	39.05	39.00	-1	782	-0.13%
2024/04/02	3	38.30	0	0.00	38.40	3	789	0.38%
2024/03/27	2	38.55	0	0.00	38.55	2	795	0.25%
2024/03/26	2	38.55	0	0.00	38.50	2	796	0.25%
2024/03/25	0	0.00	1	39.25	38.90	-1	795	-0.13%
2024/03/21	5	38.80	1	38.65	38.70	4	807	0.50%
2024/03/19	1	38.20	0	0.00	38.35	1	876	0.11%
2024/03/18	0	0.00	1	37.95	38.15	-1	876	-0.11%
2024/03/14	0	0.00	1	38.35	38.70	-1	869	-0.11%
2024/03/12	1	38.85	0	0.00	38.90	1	869	0.12%
2024/03/07	0	0.00	2	39.30	39.20	-2	861	-0.23%
2024/03/06	0	0.00	1	40.20	39.80	-1	856	-0.12%
2024/03/05	2	39.88	5	39.91	39.80	-3	865	-0.35%
2024/03/04	2	40.00	0	0.00	39.90	2	862	0.23%
2024/02/27	1	40.25	0	0.00	40.80	1	902	0.11%
2024/02/26	0	0.00	3	40.53	40.75	-3	879	-0.34%
2024/02/23	0	39.55	2	39.80	39.20	-2	837	-0.24%
2024/02/22	16	39.96	0	0.00	39.75	16	830	1.93%
2024/02/21	3	40.00	1	40.45	40.25	2	818	0.24%
2024/02/20	1	39.35	1	39.95	39.95	0	806	0.00%
2024/02/16	0	0.00	9	39.06	39.60	-9	790	-1.14%
2024/02/05	2	37.83	6	37.52	37.55	-4	727	-0.55%
2024/02/01	2	38.10	0	0.00	38.10	2	713	0.28%
2024/01/31	1	38.35	0	0.00	38.10	1	716	0.14%
2024/01/30	1	38.50	0	0.00	38.50	1	739	0.14%
2024/01/29	0	0.00	2	38.40	38.60	-2	734	-0.27%
2024/01/26	0	0.00	7	38.76	38.45	-7	732	-0.96%
2024/01/25	6	38.94	0	0.00	38.65	6	729	0.82%
2024/01/24	2	39.23	2	39.18	39.05	0	722	0.00%
2024/01/23	0	0.00	3	38.43	38.75	-3	697	-0.43%
2024/01/22	4	38.36	4	38.35	38.45	0	671	0.00%
2024/01/19	2	37.50	3	37.37	37.55	-1	616	-0.16%
2024/01/18	1	36.60	3	36.65	36.70	-2	594	-0.34%
2024/01/17	1	37.05	0	0.00	36.85	1	594	0.17%
2024/01/16	6	38.04	1	37.75	37.70	5	586	0.85%
2024/01/15	1	37.60	1	38.25	38.00	0	585	0.00%
2024/01/11	1	37.50	2	37.70	38.10	-1	575	-0.17%
2024/01/09	0	0.00	3	37.65	38.00	-3	563	-0.53%
2024/01/04	0	0.00	1	38.55	38.55	-1	558	-0.18%
2024/01/03	2	38.38	0	0.00	38.65	2	559	0.36%
2024/01/02	2	38.90	0	0.00	38.80	2	557	0.36%
2023/12/29	0	0.00	1	39.05	39.10	-1	554	-0.18%
2023/12/28	2	38.65	1	39.35	38.50	1	546	0.18%
2023/12/27	1	39.00	1	39.05	39.00	0	545	0.00%
2023/12/25	1	38.30	0	0.00	38.15	1	537	0.19%
2023/12/22	2	38.68	3	38.43	38.45	-1	538	-0.19%
2023/12/20	1	39.20	1	39.20	39.25	0	529	0.00%
2023/12/19	0	0.00	18	39.26	39.15	-18	527	-3.41%
2023/12/18	0	0.00	3	40.55	39.80	-3	523	-0.57%
2023/12/15	6	40.22	6	40.08	40.05	0	512	0.00%
2023/12/14	0	0.00	2	38.58	39.25	-2	454	-0.44%
2023/12/13	0	0.00	1	37.85	37.95	-1	446	-0.22%
2023/12/12	4	38.28	2	38.28	38.15	2	449	0.45%
2023/12/08	2	38.03	0	0.00	38.00	2	499	0.40%
2023/12/07	1	38.40	0	0.00	38.35	1	494	0.20%
2023/12/06	6	38.96	8	38.77	38.75	-2	491	-0.41%
2023/12/05	1	38.60	0	0.00	38.70	1	488	0.20%
2023/12/04	5	39.01	6	39.05	38.95	-1	484	-0.21%
2023/11/29	2	39.00	0	0.00	39.00	2	453	0.44%
2023/11/28	0	0.00	8	38.98	39.20	-8	452	-1.77%
2023/11/27	8	39.84	1	39.50	39.40	7	443	1.58%
2023/11/21	8	38.74	0	0.00	38.50	8	374	2.13%
2023/11/20	3	38.80	0	0.00	38.80	3	372	0.80%
2023/11/17	3	38.60	0	0.00	38.80	3	370	0.81%
2023/11/16	5	38.52	0	0.00	38.70	5	360	1.39%
2023/11/15	2	37.90	0	0.00	38.00	2	345	0.58%
2023/11/14	0	0.00	2	37.30	37.30	-2	332	-0.60%
2023/11/10	1	37.60	0	0.00	37.20	1	332	0.30%
2023/11/09	2	37.10	9	37.16	37.15	-7	333	-2.10%
2023/11/08	4	37.46	0	0.00	37.50	4	340	1.18%
2023/11/07	0	0.00	2	37.43	37.95	-2	345	-0.58%
2023/11/03	1	36.40	0	0.00	36.30	1	346	0.29%
2023/10/27	6	36.15	1	36.10	36.10	5	381	1.31%
2023/10/26	0	0.00	7	36.15	36.15	-7	386	-1.81%
2023/10/18	0	0.00	9	36.70	36.70	-9	429	-2.09%
2023/10/02	8	37.55	0	0.00	37.55	8	512	1.56%
2023/09/26	0	0.00	8	38.00	38.00	-8	531	-1.51%
2023/09/07	1	38.15	0	0.00	38.15	1	586	0.17%
2023/08/31	1	37.70	0	0.00	37.75	1	640	0.16%
2023/08/09	0	0.00	2	39.70	39.25	-2	895	-0.22%
2023/07/31	0	0.00	6	40.40	40.30	-6	892	-0.67%
2023/07/19	0	0.00	6	40.70	40.60	-6	921	-0.65%
2023/07/18	3	40.90	0	0.00	40.85	3	947	0.32%
2023/07/13	3	41.30	0	0.00	41.30	3	1,091	0.27%
2023/07/12	0.3	41.85	0	0.00	40.95	0.3	1,103	0.02%
2023/07/11	1	42.40	0	0.00	42.20	1	1,210	0.08%
2023/07/05	0	0.00	2	44.00	44.10	-2	1,238	-0.16%
2023/07/04	1	43.70	0	0.00	43.70	1	1,235	0.08%
2023/06/30	2	43.70	0	0.00	44.10	2	1,231	0.16%
2023/06/28	5	43.10	0	0.00	43.15	5	1,237	0.40%
2023/06/21	0	0.00	9	43.45	43.75	-9	1,267	-0.71%
2023/06/20	6	44.03	0	0.00	43.75	6	1,280	0.47%
2023/06/19	3	44.37	0	0.00	44.30	3	1,323	0.23%
2023/06/08	1	45.65	0	0.00	45.30	1	1,400	0.07%
2023/06/07	2	45.80	1	45.70	45.85	1	1,457	0.07%
2023/06/05	0	0.00	4	45.95	45.90	-4	1,619	-0.25%
2023/06/01	0	0.00	1	45.45	45.55	-1	1,693	-0.06%
2023/05/31	0	0.00	1	44.95	44.95	-1	1,684	-0.06%
2023/05/29	2	45.00	1.7	44.80	44.80	0.3	1,713	0.02%
2023/05/25	2	44.73	1	44.80	44.65	1	1,788	0.06%
2023/05/24	3	45.33	1	45.60	45.15	2	1,826	0.11%
2023/05/23	1	44.60	0	0.00	45.05	1	1,887	0.05%
2023/05/22	2	44.00	0	0.00	44.30	2	1,887	0.11%
2023/05/19	7	46.30	0	0.00	44.65	7	1,896	0.37%
2023/04/25	1	43.20	0	0.00	42.90	1	2,442	0.04%
2023/04/21	2	45.13	8	44.70	44.30	-6	2,425	-0.25%
2023/04/19	1	47.30	0	0.00	47.25	1	2,376	0.04%
2023/04/18	0	0.00	3	47.93	47.40	-3	2,344	-0.13%
2023/04/17	0	47.08	0	0.00	46.80	0	2,256	0.00%
2023/04/14	7	47.14	0	0.00	47.30	7	2,239	0.31%
2023/04/13	6	46.40	0	0.00	46.30	6	2,119	0.28%
2023/04/12	3	45.70	0	0.00	46.00	3	2,109	0.14%
2023/04/10	0	0.00	1	46.15	46.00	-1	2,142	-0.05%
2023/03/31	0	0.00	2	45.20	45.20	-2	2,384	-0.08%
2023/03/28	1	45.55	0	0.00	45.50	1	2,403	0.04%
2023/03/23	5	46.40	0	0.00	46.70	5	2,377	0.21%
2023/03/22	3	46.73	2	46.60	46.80	1	2,357	0.04%
2023/03/17	1	45.50	0	0.00	45.25	1	2,323	0.04%
2023/03/16	0	0.00	8	44.95	44.40	-8	2,306	-0.35%
2023/03/15	0	0.00	3	45.60	45.00	-3	2,327	-0.13%
2023/03/14	1	45.20	0	0.00	44.95	1	2,342	0.04%
2023/03/13	10	44.97	0	0.00	45.15	10	2,345	0.43%
2023/03/10	10	46.80	0	0.00	46.05	10	2,321	0.43%
2023/03/09	1	48.15	24	47.76	47.60	-23	2,289	-1.00%
2023/03/08	0	0.00	2	47.15	48.45	-2	2,245	-0.09%
2023/03/07	1	47.40	0	0.00	47.55	1	2,266	0.04%
2023/03/06	22	47.16	0	0.00	47.30	22	2,223	0.99%
2023/03/03	0	46.35	0	0.00	46.15	0	2,186	0.00%
2023/02/22	1	46.45	0	0.00	46.50	1	2,103	0.05%
2023/02/21	9	47.26	0	0.00	47.50	9	2,068	0.44%
2023/02/14	6	46.34	0	0.00	45.75	6	1,978	0.30%
2023/02/13	5	46.30	0	0.00	46.70	5	1,950	0.26%
2023/02/10	9	46.05	10	46.48	47.00	-1	1,901	-0.05%
2023/02/09	1	45.40	0	0.00	45.35	1	1,726	0.06%
2023/02/08	0	0.00	4	45.73	46.25	-4	1,672	-0.24%
2023/02/07	2	43.40	1	43.35	44.35	1	1,495	0.07%
2023/02/06	1	42.00	0	0.00	42.00	1	1,436	0.07%
2023/02/03	7	42.34	4	42.43	42.05	3	1,437	0.21%
2023/02/02	0	0.00	2	42.80	42.70	-2	1,430	-0.14%
2023/01/30	0	0.00	1	41.05	41.60	-1	1,416	-0.07%
2023/01/05	1	41.55	0	0.00	40.75	1	1,463	0.07%
2022/12/30	2	41.48	0	0.00	40.90	2	1,483	0.13%
2022/12/28	0	0.00	3	41.90	41.90	-3	1,458	-0.21%
2022/12/27	1	42.40	0	0.00	42.60	1	1,441	0.07%
2022/12/26	3	44.00	11	43.58	43.55	-8	1,399	-0.57%
2022/12/23	1	40.95	0	0.00	41.15	1	1,257	0.08%
2022/12/20	3	40.95	2	39.90	38.60	1	1,265	0.08%
2022/12/08	2	43.00	1	43.20	43.20	1	1,264	0.08%
2022/12/06	1	43.80	1	43.30	43.05	0	1,228	0.00%
2022/12/05	0	0.00	1	43.40	43.10	-1	1,206	-0.08%
2022/12/01	0	0.00	2	42.70	42.80	-2	1,177	-0.17%
2022/11/29	5	42.53	2	43.20	42.20	3	1,135	0.26%
2022/11/17	0	0.00	2	39.50	39.40	-2	1,113	-0.18%
2022/11/15	0	0.00	4	39.16	39.15	-4	1,231	-0.32%
2022/11/14	1	38.90	4	38.63	38.80	-3	1,233	-0.24%
2022/11/09	2	37.65	0	0.00	37.35	2	1,214	0.16%
2022/11/04	2	36.55	0	0.00	36.50	2	1,309	0.15%
2022/11/02	1	36.70	0	0.00	36.00	1	1,356	0.07%
2022/11/01	0	0.00	1	35.10	35.30	-1	1,330	-0.08%
2022/10/28	3	34.15	0	0.00	34.15	3	1,336	0.22%
2022/10/21	1	34.60	5	34.65	34.45	-4	1,330	-0.30%
2022/10/12	0	0.00	1	37.70	37.65	-1	1,331	-0.08%
2022/09/29	0	0.00	2	37.25	37.10	-2	1,334	-0.15%
2022/09/28	0	0.00	1	37.85	36.90	-1	1,340	-0.07%
2022/09/27	5	38.49	0	0.00	39.10	5	1,342	0.37%
2022/09/26	0	0.00	1	39.50	38.85	-1	1,342	-0.07%
2022/09/16	0	0.00	1	42.20	41.80	-1	1,381	-0.07%
2022/09/15	4	42.56	0	0.00	42.45	4	1,410	0.28%
2022/09/05	1	41.50	0	0.00	40.90	1	1,574	0.06%
2022/08/30	10	42.50	0	0.00	43.10	10	1,913	0.52%
2022/08/24	0	0.00	1	43.70	43.10	-1	1,834	-0.05%
2022/08/16	1	43.75	0	0.00	43.60	1	1,685	0.06%
2022/08/12	0	0.00	1	43.65	43.80	-1	1,640	-0.06%
2022/08/10	1	41.00	1	41.90	41.80	0	1,588	0.00%
2022/08/09	2	38.80	0	0.00	39.10	2	1,554	0.13%
2022/07/20	0	0.00	1	41.50	41.10	-1	1,815	-0.06%
2022/07/06	0	0.00	1	37.85	37.40	-1	1,920	-0.05%
2022/07/05	1	38.70	1	38.70	38.60	0	1,969	0.00%
2022/07/01	1	38.00	0	0.00	36.25	1	1,964	0.05%
2022/06/27	1	41.70	1	42.45	43.20	0	1,937	0.00%
2022/06/23	1	40.45	0	0.00	40.15	1	1,979	0.05%
2022/06/20	0	0.00	1	43.15	42.10	-1	2,089	-0.05%
2022/06/16	1	46.95	1	48.60	46.10	0	2,073	0.00%
2022/06/15	1	48.40	0	0.00	48.05	1	2,111	0.05%
2022/06/14	0	0.00	2	48.70	48.80	-2	2,129	-0.09%
2022/06/13	1	49.80	0	0.00	49.50	1	2,105	0.05%
2022/06/10	1	50.00	2	50.25	50.40	-1	2,077	-0.05%
2022/06/08	2	50.30	2	49.73	48.25	0	1,955	0.00%
2022/06/07	1	47.05	1	47.30	47.15	0	1,835	0.00%
2022/05/31	0	0.00	1	48.10	48.25	-1	1,944	-0.05%
2022/05/23	1	47.75	0	0.00	47.20	1	2,083	0.05%
2022/05/17	0	0.00	1	47.30	47.30	-1	2,204	-0.05%
2022/05/16	0	0.00	1	46.25	45.85	-1	2,228	-0.04%
2022/05/13	0	0.00	1	45.60	45.65	-1	2,300	-0.04%
2022/05/12	1	44.80	0	0.00	44.20	1	2,403	0.04%
2022/05/11	1	45.70	0	0.00	44.50	1	2,399	0.04%
2022/05/10	1	45.20	0	0.00	45.85	1	2,404	0.04%
2022/05/06	2	48.98	0	0.00	49.10	2	2,426	0.08%
2022/04/27	0	0.00	1	48.00	48.50	-1	2,520	-0.04%
2022/04/26	0	0.00	1	50.30	50.20	-1	2,563	-0.04%
2022/04/25	1	52.00	0	0.00	51.90	1	2,560	0.04%
2022/04/20	0	55.99	1	55.90	55.90	-1	2,690	-0.04%
2022/04/18	2	55.00	2	55.00	54.80	0	2,801	0.00%
2022/04/15	0	0.00	1	56.60	56.70	-1	2,812	-0.04%
2022/04/14	1	58.10	2	57.80	58.10	-1	2,858	-0.03%
2022/04/13	0	57.20	1	57.30	57.30	-1	2,890	-0.03%
2022/04/12	5	56.88	0	0.00	56.80	5	2,939	0.17%
2022/04/11	0	0.00	1	58.70	57.80	-1	3,104	-0.03%
2022/04/08	1	56.70	2	56.80	56.80	-1	3,087	-0.03%
2022/04/07	3	56.63	0	0.00	56.00	3	3,111	0.10%
2022/04/06	2	57.50	0	0.00	57.70	2	3,139	0.06%
2022/04/01	4	58.05	0	0.00	58.00	4	3,180	0.13%
2022/03/31	1	58.00	0	0.00	58.00	1	3,261	0.03%
2022/03/30	1	59.30	0	0.00	58.90	1	3,359	0.03%
2022/03/29	4	59.13	4	60.30	58.60	0	3,759	0.00%
2022/03/25	1	58.50	0	0.00	58.60	1	4,487	0.02%
2022/03/24	2	59.30	0	0.00	59.30	2	4,543	0.04%
2022/03/23	0	0.00	5	58.50	57.60	-5	4,483	-0.11%
2022/03/22	5	57.90	0	0.00	57.90	5	4,500	0.11%
2022/03/15	0	0.00	4	56.10	54.60	-4	4,919	-0.08%
2022/03/11	4	57.23	2	57.80	57.30	2	5,033	0.04%
2022/03/10	6	59.43	6	59.57	58.10	0	5,066	0.00%
2022/03/09	0	0.00	1	56.30	56.80	-1	5,084	-0.02%
2022/03/08	2	57.10	1	56.60	55.70	1	5,150	0.02%
2022/03/07	10	59.12	0	0.00	58.10	10	5,229	0.19%
2022/03/04	0	0.00	10	60.28	60.30	-10	5,321	-0.19%
2022/03/03	3	61.63	2	61.80	60.70	1	5,461	0.02%
2022/03/01	0	0.00	1	62.20	61.10	-1	5,679	-0.02%
2022/02/25	15	59.71	0	0.00	59.90	15	5,799	0.26%
2022/02/24	3	61.00	0	0.00	59.40	3	6,225	0.05%
2022/02/23	3	61.70	21	61.98	62.10	-18	6,406	-0.28%
2022/02/18	0	0.00	1	63.00	63.20	-1	8,785	-0.01%
2022/02/17	0	0.00	1	63.60	62.80	-1	8,993	-0.01%
2022/02/15	3	63.87	0	0.00	63.00	3	9,320	0.03%
2022/02/14	0	0.00	4	63.73	62.80	-4	9,634	-0.04%
2022/02/09	0	0.00	6	61.97	63.00	-6	10,327	-0.06%
2022/02/08	0	0.00	1	62.00	61.80	-1	10,687	-0.01%
2022/02/07	5	60.30	0	0.00	60.30	5	11,138	0.04%
2022/01/25	2	59.40	2	58.95	58.80	0	12,763	0.00%
2022/01/24	0.1	57.30	0	0.00	59.80	0.1	14,046	0.00%
2022/01/20	2	61.00	5	61.10	61.30	-3	16,147	-0.02%
2022/01/19	4	61.70	1	61.40	61.70	3	17,364	0.02%
2022/01/18	1	61.00	0	0.00	60.80	1	19,165	0.01%
2022/01/17	2	60.80	0	0.00	61.90	2	20,166	0.01%
2022/01/14	2	59.70	2	60.00	60.30	0	20,549	0.00%
2022/01/13	2	62.00	15	60.29	61.00	-13	20,817	-0.06%
2022/01/12	7	61.86	6	62.47	61.60	1	21,437	0.00%
2022/01/11	1	63.90	1	63.90	63.60	0	22,297	0.00%
2022/01/10	5	64.90	2	64.70	64.70	3	22,384	0.01%
2022/01/07	0	0.00	4	65.00	64.70	-4	22,478	-0.02%
2022/01/06	4	66.27	1	66.40	66.20	3	22,566	0.01%
2022/01/05	2	68.05	7	67.93	67.10	-5	22,803	-0.02%
2022/01/04	6	70.33	7	70.16	68.50	-1	23,103	0.00%
2022/01/03	3	68.47	1	69.60	68.00	2	23,134	0.01%
2021/12/30	1	68.50	2	68.70	68.60	-1	23,255	0.00%
2021/12/29	2	68.25	0	0.00	68.80	2	23,503	0.01%
2021/12/28	3.1	68.31	1	68.60	67.60	2.1	23,666	0.01%
2021/12/24	2	70.20	10	69.77	69.30	-8	23,887	-0.03%
2021/12/23	15	71.47	17	72.11	70.00	-2	23,922	-0.01%
2021/12/22	21	71.08	13	70.92	69.40	8	23,617	0.03%
2021/12/21	11	68.32	25	69.82	70.90	-14	23,249	-0.06%
2021/12/20	0	0.00	2	67.10	66.70	-2	22,993	-0.01%
2021/12/17	5	66.30	3	66.00	65.40	2	23,066	0.01%
2021/12/16	5	67.00	0	0.00	66.70	5	23,173	0.02%
2021/12/15	1	66.50	11	66.57	66.50	-10	23,220	-0.04%
2021/12/14	2	66.60	3	66.30	66.30	-1	23,320	0.00%
2021/12/13	8	68.14	4.1	68.15	68.40	3.9	23,424	0.02%
2021/12/10	4	66.45	1	66.90	66.20	3	23,706	0.01%
2021/12/09	15.1	67.67	8	67.73	67.50	7.1	24,691	0.03%
2021/12/08	3	66.13	1	66.00	65.90	2	24,632	0.01%
2021/12/07	2	65.30	1	65.00	64.90	1	24,717	0.00%
2021/12/06	2	64.55	2	65.00	65.90	0	24,861	0.00%
2021/12/03	0	0.00	1	65.20	65.60	-1	24,988	0.00%
2021/12/02	1	65.20	2	64.85	64.50	-1	25,166	0.00%
2021/12/01	9	65.66	7	65.79	65.90	2	25,283	0.01%
2021/11/30	6	67.30	7	67.23	66.80	-1	25,374	0.00%
2021/11/29	7	65.07	15	66.43	67.00	-8	25,463	-0.03%
2021/11/26	12	67.11	1	66.60	66.60	11	25,496	0.04%
2021/11/25	6	68.87	2	68.90	68.90	4	25,931	0.02%
2021/11/24	13	68.86	3	68.97	68.70	10	26,043	0.04%
2021/11/23	14	70.79	18	72.62	69.70	-4	26,194	-0.02%
2021/11/22	24	71.35	17	72.09	70.30	7	26,828	0.03%
2021/11/19	12	73.77	11	73.53	73.00	1	27,069	0.00%
2021/11/18	36	73.89	30	74.47	73.70	6	27,565	0.02%
2021/11/17	9	69.80	13	70.29	69.30	-4	26,737	-0.01%
2021/11/16	3	68.17	3	69.37	68.20	0	26,867	0.00%
2021/11/15	15	66.71	31.1	67.71	69.50	-16.1	26,973	-0.06%
2021/11/12	1	68.10	1	67.40	67.60	0	27,032	0.00%
2021/11/11	24	68.69	13	68.54	68.00	11	27,177	0.04%
2021/11/10	6	66.32	5	66.10	66.60	1	27,104	0.00%
2021/11/09	4	67.75	2	68.35	68.40	2	27,093	0.01%
2021/11/08	13	67.05	3	66.47	67.00	10	27,301	0.04%
2021/11/05	10	68.59	4	68.25	67.60	6	27,578	0.02%
2021/11/04	8	68.79	5	69.14	67.80	3	28,043	0.01%
2021/11/03	25	69.56	30	69.74	70.00	-5	28,178	-0.02%
2021/11/02	25	75.02	12	76.23	72.00	13	28,434	0.05%
2021/11/01	82.1	81.27	50.5	80.20	80.00	31.6	27,999	0.11%
2021/10/29	23	78.00	57.6	78.78	80.10	-34.6	26,827	-0.13%
2021/10/28	12	72.32	13	72.14	72.90	-1	25,356	0.00%
2021/10/27	31.5	71.57	40	71.56	72.80	-8.5	24,984	-0.03%
2021/10/26	67	70.24	79	70.94	68.00	-12	23,970	-0.05%
2021/10/25	24	66.62	53	67.08	67.80	-29	22,381	-0.13%
2021/10/22	26	60.59	13	61.40	61.70	13	21,714	0.06%
2021/10/21	20	61.07	12	61.38	60.30	8	21,614	0.04%
2021/10/20	18	60.97	30	60.89	61.40	-12	21,499	-0.06%
2021/10/19	8	60.53	40	60.32	61.00	-32	21,160	-0.15%
2021/10/18	5	55.90	10	56.56	56.50	-5	20,656	-0.02%
2021/10/15	2	55.60	7	55.64	56.50	-5	21,357	-0.02%
2021/10/14	5	54.56	4	54.83	54.70	1	21,488	0.00%
2021/10/13	8	56.86	5	56.90	55.90	3	21,551	0.01%
2021/10/12	14	56.77	16	56.25	56.70	-2	21,403	-0.01%
2021/10/08	6	55.23	6	55.97	55.10	0	21,212	0.00%
2021/10/07	10	54.99	3	54.80	54.80	7	21,167	0.03%
2021/10/06	4	54.28	2	55.00	54.20	2	21,300	0.01%
2021/10/05	4	52.13	4	52.98	53.40	0	21,149	0.00%
2021/10/04	13	52.78	6	52.17	51.80	7	21,068	0.03%
2021/10/01	22	52.72	42	51.80	51.50	-20	20,947	-0.10%
2021/09/30	18	52.92	16	54.19	54.60	2	21,074	0.01%
2021/09/29	34	53.98	16	54.27	54.20	18	21,643	0.08%
2021/09/28	1	55.90	0	0.00	55.70	1	21,948	0.00%
2021/09/27	10	57.13	8	56.90	56.90	2	22,042	0.01%
2021/09/24	3	57.03	2	57.90	57.10	1	22,603	0.00%
2021/09/23	2	57.25	4	57.15	56.70	-2	22,726	-0.01%
2021/09/22	2	55.50	2	56.30	56.30	0	22,843	0.00%
2021/09/17	8	57.08	14	56.62	57.50	-6	23,087	-0.03%
2021/09/16	30	58.28	24	57.17	56.80	6	23,363	0.03%
2021/09/15	12	58.33	6	58.63	59.10	6	23,281	0.03%
2021/09/14	28	59.81	76	60.53	59.80	-48	22,943	-0.21%
2021/09/13	11	57.94	7	58.23	57.20	4	22,074	0.02%
2021/09/10	22	57.52	2	57.80	58.00	20	22,093	0.09%
2021/09/09	2	56.75	23	56.63	57.60	-21	22,149	-0.09%
2021/09/08	22	55.86	6	55.52	55.20	16	22,018	0.07%
2021/09/07	41	54.97	8	55.04	57.30	33	21,923	0.15%
2021/09/06	16	57.79	6	56.77	55.70	10	22,028	0.05%
2021/09/03	7	56.80	8.1	57.37	56.70	-1.1	22,024	0.00%
2021/09/02	9	58.29	7	58.63	58.10	2	21,914	0.01%
2021/09/01	7	59.97	4	60.38	60.30	3	21,753	0.01%
2021/08/31	13	61.35	9	61.04	60.10	4	21,671	0.02%
2021/08/30	2	59.45	1	58.90	59.70	1	21,339	0.00%
2021/08/27	11	59.77	30	59.21	59.90	-19	21,208	-0.09%
2021/08/26	32	61.71	28.1	62.21	60.40	3.9	21,121	0.02%
2021/08/25	9.1	58.20	9	59.04	59.20	0.1	20,180	0.00%
2021/08/24	17	61.87	44.1	62.03	60.80	-27.1	19,946	-0.14%
2021/08/23	11.1	56.56	51	57.31	59.10	-39.9	19,014	-0.21%
2021/08/20	47	53.76	42	54.53	53.80	5	18,748	0.03%
2021/08/19	13	53.49	4	52.60	51.20	9	18,317	0.05%
2021/08/18	20	53.11	7	51.57	54.10	13	18,038	0.07%
2021/08/17	35	52.90	32	52.20	50.60	3	17,796	0.02%
2021/08/16	9	53.36	8	52.41	52.40	1	17,516	0.01%
2021/08/13	23	56.49	15	57.32	54.00	8	17,209	0.05%
2021/08/12	25	56.69	12	56.83	57.30	13	16,953	0.08%
2021/08/11	59	57.19	13	57.11	55.80	46	16,530	0.28%
2021/08/10	19	61.99	47	62.30	62.00	-28	16,070	-0.17%
2021/08/09	58	61.59	95	62.54	60.50	-37	15,565	-0.24%
2021/08/06	56	61.15	43	62.05	62.00	13	15,002	0.09%
2021/08/05	34	56.76	18	57.78	58.60	16	14,130	0.11%
2021/08/04	4	55.68	3	55.57	54.30	1	13,921	0.01%
2021/08/03	2	55.00	4	55.13	54.90	-2	13,852	-0.01%
2021/08/02	8	53.80	9	53.62	54.00	-1	13,718	-0.01%
2021/07/30	14	54.45	14	54.09	53.10	0	13,546	0.00%
2021/07/29	16	56.24	8	56.65	55.20	8	13,361	0.06%
2021/07/28	6	56.77	8	53.98	57.00	-2	13,119	-0.02%
2021/07/27	32	59.77	10	60.15	57.00	22	12,912	0.17%
2021/07/26	7.1	62.73	8	63.01	62.20	-0.9	12,753	-0.01%
2021/07/23	27	62.79	31	61.60	61.70	-4	12,611	-0.03%
2021/07/22	13	67.16	18	66.69	63.70	-5	12,322	-0.04%
2021/07/21	46	67.80	26	68.78	67.60	20	11,956	0.17%
2021/07/20	5	65.02	5	63.00	66.10	0	11,199	0.00%
2021/07/19	2.1	61.51	16	59.98	65.00	-13.9	11,042	-0.13%
2021/07/16	9	58.96	8.4	58.43	59.10	0.6	11,205	0.00%
2021/07/15	16	54.34	3	55.47	58.30	13	11,452	0.11%
2021/07/14	6	54.23	3	53.50	54.00	3	11,383	0.03%
2021/07/13	9	60.07	22	60.66	56.10	-13	11,403	-0.11%
2021/07/12	0	0.00	3	55.87	56.60	-3	11,169	-0.03%
2021/07/09	1	49.70	4	51.63	51.50	-3	11,115	-0.03%
2021/07/08	7	50.06	7	49.62	50.00	0	11,074	0.00%
2021/07/07	9	48.79	4	48.91	48.10	5	11,193	0.04%
2021/07/06	26	51.28	19	51.70	51.60	7	11,205	0.06%
2021/07/05	6	49.95	4	50.17	51.00	2	10,763	0.02%
2021/07/02	12	44.68	21	44.80	46.40	-9	10,397	-0.09%
2021/07/01	27	42.55	25	43.55	42.20	2	10,264	0.02%
2021/06/30	13	43.17	10.1	43.25	43.25	2.9	9,732	0.03%
2021/06/29	4	38.46	16	38.52	39.35	-12	9,466	-0.13%
2021/06/28	7	35.85	17	35.47	35.80	-10	9,251	-0.11%
2021/06/25	18	34.78	38	35.07	35.00	-20	8,952	-0.22%
2021/06/24	5	33.50	10	33.40	33.20	-5	8,786	-0.06%
2021/06/23	3	32.58	3	32.80	33.05	0	8,719	0.00%
2021/06/22	0	0.00	3	33.27	32.55	-3	8,622	-0.03%
2021/06/21	15	32.54	11	32.40	32.95	4	8,469	0.05%
2021/06/18	14	32.42	19	32.23	32.35	-5	8,294	-0.06%
2021/06/17	0	0.00	9	31.95	31.95	-9	8,101	-0.11%
2021/06/16	28	31.40	0	0.00	31.20	28	8,042	0.35%
2021/06/15	41	31.62	29	32.09	31.95	12	7,989	0.15%
2021/06/11	3	31.23	18	31.08	31.25	-15	7,642	-0.20%
2021/06/10	13	30.20	138	30.51	30.15	-125	7,457	-1.68%	大賣/鉅額交易
2021/06/09	18	30.70	1	30.85	30.45	17	7,361	0.23%
2021/06/07	20	31.39	25	31.74	30.95	-5	7,347	-0.07%
2021/06/04	9	31.05	47	31.60	31.20	-38	7,109	-0.53%
2021/06/03	10	31.51	27	31.66	31.50	-17	7,051	-0.24%
2021/06/02	20	30.79	3	30.90	30.80	17	6,840	0.25%
2021/06/01	82	31.05	28	30.69	31.15	54	6,722	0.80%
2021/05/28	60	29.60	34	30.04	30.95	26	6,597	0.39%
2021/05/27	7	29.10	10	29.35	29.10	-3	6,246	-0.05%
2021/05/26	18	28.99	6	29.05	28.80	12	6,262	0.19%
2021/05/25	78	28.79	28	29.02	29.30	50	6,235	0.80%
2021/05/24	2	28.20	12	28.53	28.45	-10	6,185	-0.16%
2021/05/21	6	28.19	0	0.00	28.25	6	6,195	0.10%
2021/05/20	6	28.24	7	28.37	28.05	-1	6,314	-0.02%
2021/05/19	33	28.32	20	28.20	28.25	13	6,299	0.21%
2021/05/18	5	28.38	6	28.61	28.65	-1	6,283	-0.02%
2021/05/17	46	28.20	75	28.16	28.50	-29	6,265	-0.46%
2021/05/14	9	27.00	7	27.75	27.30	2	5,919	0.03%
2021/05/13	62	27.74	36	28.03	27.30	26	5,906	0.44%
2021/05/12	21	28.12	52	28.69	27.55	-31	5,793	-0.54%
2021/05/11	15	27.65	5	27.60	27.25	10	5,524	0.18%
2021/05/10	1	28.45	9	28.85	28.45	-8	5,466	-0.15%
2021/05/07	7	28.45	3	28.52	28.55	4	5,455	0.07%
2021/05/06	1	27.45	1	28.70	27.75	0	5,442	0.00%
2021/05/05	29	28.60	3	29.43	28.20	26	5,463	0.48%
2021/05/04	35	28.52	65	28.00	29.05	-30	5,416	-0.55%
2021/05/03	73	29.42	50	30.02	29.20	23	5,287	0.43%
2021/04/29	45	29.68	9	29.75	29.45	36	5,145	0.70%
2021/04/28	18	29.83	18	30.71	30.20	0	5,105	0.00%
2021/04/27	9	29.80	0	0.00	29.80	9	5,062	0.18%
2021/04/26	33	30.23	2	30.35	30.15	31	4,993	0.62%
2021/04/23	9	30.20	11	30.58	30.25	-2	4,950	-0.04%
2021/04/22	21	31.60	8	32.15	30.40	13	4,915	0.26%
2021/04/21	16	31.65	23	31.47	32.60	-7	4,543	-0.15%
2021/04/20	9	29.88	2	30.05	30.00	7	4,172	0.17%
2021/04/19	10	30.03	21	30.05	29.90	-11	4,188	-0.26%
2021/04/16	1	28.85	16	29.23	29.20	-15	4,100	-0.37%
2021/04/15	0	0.00	7	28.90	28.85	-7	4,082	-0.17%
2021/04/14	6	28.03	4	28.08	28.15	2	4,043	0.05%
2021/04/13	13	29.19	6	30.13	28.60	7	4,028	0.17%
2021/04/12	5	29.05	6	29.38	29.60	-1	3,872	-0.03%
2021/04/09	5	28.55	12	28.39	28.25	-7	3,724	-0.19%
2021/04/08	1	27.70	4	27.80	27.70	-3	3,645	-0.08%
2021/04/07	0	0.00	1	27.60	27.70	-1	3,862	-0.03%
2021/04/06	6	27.42	6	27.88	27.80	0	3,882	0.00%
2021/04/01	1	27.10	4	27.15	27.25	-3	3,936	-0.08%
2021/03/31	4	27.35	21	27.32	27.25	-17	4,102	-0.41%
2021/03/30	6	27.00	10	27.15	27.15	-4	4,127	-0.10%
2021/03/29	10	27.42	11	27.43	27.20	-1	4,132	-0.02%
2021/03/26	1	26.40	0	0.00	26.85	1	3,991	0.03%
2021/03/24	5	26.53	10	26.70	26.60	-5	4,003	-0.12%
2021/03/23	0	0.00	8	26.87	26.65	-8	3,997	-0.20%
2021/03/22	0	0.00	4	26.85	26.80	-4	3,989	-0.10%
2021/03/18	10	26.60	5	26.60	26.50	5	4,030	0.12%
2021/03/17	8	26.28	1	26.40	26.45	7	4,055	0.17%
2021/03/15	9	26.55	10	26.45	26.50	-1	4,141	-0.02%
2021/03/12	15	26.73	4	26.85	26.60	11	4,197	0.26%
2021/03/11	1	26.10	3	26.60	26.55	-2	4,145	-0.05%
2021/03/10	0	0.00	21	26.39	26.15	-21	4,145	-0.51%
2021/03/09	4	25.70	9	25.92	25.95	-5	4,186	-0.12%
2021/03/08	1	25.80	6	25.82	25.75	-5	4,270	-0.12%
2021/03/05	3	25.90	0	0.00	26.00	3	4,320	0.07%
2021/03/04	9	26.38	0	0.00	26.25	9	4,416	0.20%
2021/03/03	3	27.20	3	27.28	26.70	0	4,505	0.00%
2021/03/02	0	0.00	1	26.45	26.30	-1	4,612	-0.02%
2021/02/26	2	27.05	2	26.95	26.85	0	5,380	0.00%
2021/02/25	5	27.11	7	27.07	27.00	-2	5,412	-0.04%
2021/02/24	2	27.15	6	27.18	27.10	-4	5,440	-0.07%
2021/02/23	2	27.13	2	27.25	27.00	0	5,448	0.00%
2021/02/22	9	27.30	8	27.44	27.35	1	5,688	0.02%
2021/02/18	1	25.85	4	26.23	26.25	-3	6,113	-0.05%
2021/02/17	0	0.00	12	25.90	25.90	-12	6,107	-0.20%
2021/02/05	6	24.60	0	0.00	24.80	6	6,058	0.10%
2021/02/04	9	24.87	14	25.12	25.05	-5	6,091	-0.08%
2021/02/03	5	24.15	6	24.48	24.75	-1	6,167	-0.02%
2021/02/01	0	0.00	10	23.70	23.80	-10	6,643	-0.15%
2021/01/29	6	24.60	0	0.00	24.00	6	6,964	0.09%
2021/01/27	0	0.00	13	25.20	25.25	-13	7,075	-0.18%
2021/01/26	12	24.53	0	0.00	24.75	12	7,073	0.17%
2021/01/25	1	24.70	13	24.72	24.75	-12	7,075	-0.17%
2021/01/22	0	0.00	15	24.19	24.35	-15	7,141	-0.21%
2021/01/21	11	23.73	6	24.35	23.65	5	7,154	0.07%
2021/01/20	1	24.20	0	0.00	23.90	1	7,158	0.01%
2021/01/19	36	25.10	0	0.00	25.05	36	7,121	0.51%
2021/01/18	10	24.92	0	0.00	25.00	10	7,119	0.14%
2021/01/14	0	0.00	10	26.21	26.25	-10	7,098	-0.14%
2021/01/13	6	26.15	0	0.00	26.25	6	7,133	0.08%
2021/01/12	11	27.05	6	27.35	26.20	5	7,321	0.07%
2021/01/11	15	26.68	10	26.53	26.75	5	7,379	0.07%
2021/01/08	8	27.28	6	27.75	27.35	2	7,427	0.03%
2021/01/07	5	27.30	12	27.38	27.30	-7	7,439	-0.09%
2021/01/06	28	27.22	2	27.90	26.85	26	7,480	0.35%
2021/01/05	17	27.79	3	28.17	27.75	14	7,424	0.19%
2021/01/04	7	27.89	3	28.35	27.85	4	7,359	0.05%
2020/12/31	17	28.31	6	28.58	28.00	11	7,285	0.15%
2020/12/30	19	28.00	54	27.93	28.00	-35	7,131	-0.49%
2020/12/29	16	27.21	5	27.24	27.00	11	6,936	0.16%
2020/12/28	7	27.59	14	27.86	27.55	-7	7,112	-0.10%
2020/12/25	12	27.20	8	27.61	27.25	4	7,078	0.06%
2020/12/24	4	26.88	17	27.22	26.90	-13	6,897	-0.19%
2020/12/23	4	26.61	2	26.55	26.45	2	6,861	0.03%
2020/12/22	35	27.16	26	26.79	26.60	9	6,861	0.13%
2020/12/21	0	0.00	9	26.49	26.45	-9	6,825	-0.13%
2020/12/18	9	26.07	31	26.19	25.90	-22	6,894	-0.32%
2020/12/17	0	0.00	2	26.25	26.25	-2	6,978	-0.03%
2020/12/16	0	0.00	1	26.70	26.25	-1	7,472	-0.01%
2020/12/15	17	26.52	5	26.52	26.30	12	7,828	0.15%
2020/12/14	2	26.95	14	26.76	27.15	-12	7,805	-0.15%
2020/12/11	3	25.95	6	26.52	26.05	-3	7,901	-0.04%
2020/12/10	15	26.34	140	26.85	26.30	-125	7,857	-1.59%	大賣/鉅額交易
2020/12/09	19	26.91	2	26.80	26.85	17	7,885	0.22%
2020/12/08	9	27.22	11	27.43	27.15	-2	7,860	-0.03%
2020/12/07	4	26.80	3	26.83	26.75	1	7,793	0.01%
2020/12/04	8	27.14	1	27.25	27.00	7	7,750	0.09%
2020/12/03	12	27.18	4	27.31	27.10	8	7,708	0.10%
2020/12/02	9	27.34	4	27.28	27.25	5	7,672	0.07%
2020/12/01	5	27.55	9	27.79	27.75	-4	7,574	-0.05%
2020/11/30	11	28.10	2	28.15	28.00	9	7,525	0.12%
2020/11/27	47	28.00	0	0.00	28.10	47	7,457	0.63%
2020/11/26	155	28.53	5	28.35	28.15	150	7,499	2.00%	大買/鉅額交易
2020/11/25	28	27.90	90	28.20	28.35	-62	7,213	-0.86%
2020/11/24	6	26.63	4	26.56	26.35	2	6,411	0.03%
2020/11/23	8	26.20	0	0.00	26.05	8	6,315	0.13%
2020/11/20	2	26.35	8	26.30	26.20	-6	6,264	-0.10%
2020/11/19	22	26.96	3	27.03	26.60	19	6,208	0.31%
2020/11/18	51	26.01	7	26.61	26.95	44	5,928	0.74%
2020/11/17	2	25.60	4	25.85	25.85	-2	5,496	-0.04%
2020/11/16	0	0.00	20	25.20	24.90	-20	5,391	-0.37%
2020/11/13	5	25.15	1	25.40	25.10	4	5,377	0.07%
2020/11/12	2	24.85	5	24.80	24.90	-3	5,365	-0.06%
2020/11/11	3	25.58	8	25.83	25.15	-5	5,328	-0.09%
2020/11/10	12	25.41	5	25.54	25.60	7	5,230	0.13%
2020/11/09	21	25.85	14	25.82	25.95	7	5,122	0.14%
2020/11/06	3	25.08	6.3	25.30	25.40	-3.3	4,746	-0.07%
2020/11/05	0	0.00	8	24.65	24.90	-8	4,438	-0.18%
2020/11/04	4	23.86	10	24.15	23.90	-6	4,351	-0.14%
2020/11/03	1	24.45	9	24.09	24.10	-8	4,350	-0.18%
2020/11/02	6	23.39	0	0.00	23.35	6	4,305	0.14%
2020/10/30	10	23.73	7	24.33	23.60	3	4,311	0.07%
2020/10/29	15	23.13	12	23.50	24.00	3	4,260	0.07%
2020/10/28	1	24.00	4	23.70	23.45	-3	4,324	-0.07%
2020/10/27	10	23.84	0	0.00	23.80	10	4,311	0.23%
2020/10/26	4	23.95	8	24.18	23.95	-4	4,348	-0.09%
2020/10/23	5	24.25	9	24.53	24.20	-4	4,357	-0.09%
2020/10/22	18	24.04	4	24.35	23.95	14	4,367	0.32%
2020/10/21	2	24.65	5	25.07	24.65	-3	4,339	-0.07%
2020/10/20	23	25.23	8	25.91	25.15	15	4,338	0.35%
2020/10/19	17	24.99	22	25.02	25.45	-5	4,152	-0.12%
2020/10/16	9	24.44	10	24.61	24.55	-1	3,999	-0.03%
2020/10/15	11	23.90	5	23.95	23.85	6	3,872	0.15%
2020/10/14	0	0.00	13	24.24	24.50	-13	3,855	-0.34%
2020/10/12	2	23.65	0	0.00	23.35	2	3,883	0.05%
2020/10/08	2	23.38	0	0.00	23.35	2	3,923	0.05%
2020/10/07	6	24.04	5	24.40	23.95	1	3,967	0.03%
2020/10/06	6	24.27	5	24.40	24.35	1	4,023	0.02%
2020/10/05	8	24.56	18	24.18	24.60	-10	4,152	-0.24%
2020/09/30	6	22.53	19	23.28	24.00	-13	4,329	-0.30%
2020/09/28	22	22.60	0	0.00	22.45	22	4,611	0.48%
2020/09/25	13	22.48	4	22.48	22.30	9	4,928	0.18%
2020/09/24	9	22.77	5	22.55	22.40	4	5,015	0.08%
2020/09/23	6.3	23.70	1	24.00	23.60	5.3	5,169	0.10%
2020/09/22	11	24.91	1	25.10	24.65	10	5,105	0.20%
2020/09/21	18	26.18	20	25.75	25.80	-2	5,109	-0.04%
2020/09/18	6	24.68	8.3	24.57	25.20	-2.3	4,658	-0.05%
2020/09/17	1	23.30	0	0.00	23.40	1	4,376	0.02%
2020/09/16	10	23.33	27	23.08	23.30	-17	4,668	-0.36%
2020/09/15	4	22.58	5	22.45	22.50	-1	4,539	-0.02%
2020/09/14	11	23.21	15	22.98	22.75	-4	4,552	-0.09%
2020/09/11	7	21.87	0	0.00	22.00	7	4,530	0.15%
2020/09/09	3	22.10	0	0.00	22.55	3	4,516	0.07%
2020/09/07	0	0.00	3	22.80	22.35	-3	4,560	-0.07%
2020/09/04	3	22.05	1	22.20	22.25	2	4,617	0.04%
2020/09/03	0	0.00	4	22.63	22.50	-4	4,624	-0.09%
2020/09/02	3	22.87	16	23.04	22.85	-13	4,659	-0.28%
2020/09/01	2	23.48	7	23.36	23.45	-5	4,628	-0.11%
2020/08/31	22	22.55	8	22.43	22.55	14	4,469	0.31%
2020/08/28	1	21.80	4	22.24	21.95	-3	4,443	-0.07%
2020/08/26	0	0.00	2	21.60	21.60	-2	4,480	-0.04%
2020/08/25	0	0.00	1	21.65	21.55	-1	4,515	-0.02%
2020/08/24	3	21.60	1	21.70	21.65	2	4,521	0.04%
2020/08/21	0	0.00	10	21.84	21.80	-10	4,553	-0.22%
2020/08/20	6	21.23	3	20.40	20.60	3	4,573	0.07%
2020/08/19	6	21.98	2	22.25	21.70	4	4,637	0.09%
2020/08/18	7	22.16	0	0.00	22.05	7	4,721	0.15%
2020/08/17	2	21.95	0	0.00	21.80	2	4,775	0.04%
2020/08/14	1	21.35	0	0.00	21.80	1	4,957	0.02%
2020/08/11	1	22.25	0	0.00	21.45	1	5,638	0.02%
2020/08/10	1	22.85	1	23.15	23.05	0	5,739	0.00%
2020/08/06	0	0.00	1	23.10	22.95	-1	5,673	-0.02%
2020/08/05	1.3	23.05	10	23.10	23.00	-8.7	5,656	-0.15%
2020/08/04	4	23.39	11	23.34	23.20	-7	5,634	-0.12%
2020/08/03	14	23.05	7	23.35	23.80	7	5,592	0.13%
2020/07/31	7	22.61	1	22.45	22.45	6	5,499	0.11%
2020/07/30	1	22.80	1	22.70	22.70	0	5,484	0.00%
2020/07/29	1	22.05	0	0.00	21.90	1	5,426	0.02%
2020/07/28	5	21.35	0	0.00	21.35	5	5,397	0.09%
2020/07/27	0	0.00	2	21.85	21.30	-2	5,358	-0.04%
2020/07/24	3	21.87	0	0.00	21.60	3	5,333	0.06%
2020/07/23	0	0.00	30	22.90	22.60	-30	5,280	-0.57%
2020/07/20	3	22.43	10	22.69	22.90	-7	5,198	-0.13%
2020/07/17	4	22.80	2	22.95	22.85	2	5,155	0.04%
2020/07/16	2	24.20	0	0.00	24.05	2	5,057	0.04%
2020/07/15	3	24.15	2	24.20	23.90	1	5,021	0.02%
2020/07/13	3	25.55	3	25.65	25.15	0	4,879	0.00%
2020/07/10	9	25.78	13	26.78	25.50	-4	4,784	-0.08%
2020/07/09	110	29.11	106	29.20	27.45	4	4,574	0.09%	大買/大賣/
2020/07/08	5	27.71	9	27.65	28.15	-4	4,146	-0.10%
2020/07/07	28	26.67	5	26.64	25.60	23	4,013	0.57%
2020/07/06	0	0.00	5	26.87	27.00	-5	3,717	-0.13%
2020/07/03	2	24.55	9	24.55	24.55	-7	3,347	-0.21%
2020/07/02	0	0.00	7	22.02	22.35	-7	3,210	-0.22%
2020/07/01	2	20.98	0	0.00	20.90	2	2,985	0.07%
2020/06/30	9	21.57	9	21.86	21.40	0	2,943	0.00%
2020/06/29	1	20.85	8	21.34	21.70	-7	2,828	-0.25%
2020/06/24	5	21.37	10	21.60	20.95	-5	2,766	-0.18%
2020/06/23	22	20.88	32	20.88	22.25	-10	2,669	-0.37%
2020/06/22	6	20.12	1	20.40	20.60	5	2,348	0.21%
2020/06/19	2	20.08	10	20.15	20.00	-8	2,331	-0.34%
2020/06/18	2	20.60	1	20.90	20.55	1	2,303	0.04%
2020/06/16	5	20.30	0	0.00	20.05	5	2,224	0.22%
2020/06/15	10	19.79	5	20.17	20.15	5	2,224	0.22%
2020/06/12	3	18.87	3	19.28	19.30	0	2,188	0.00%
2020/06/11	18	19.94	21	20.08	19.45	-3	2,182	-0.14%
2020/06/10	15	19.41	0	0.00	19.65	15	2,114	0.71%
2020/06/09	6	19.47	11	20.04	19.40	-5	2,109	-0.24%
2020/06/08	0	0.00	10	20.65	20.40	-10	2,077	-0.48%
2020/06/05	0	0.00	1	20.85	20.80	-1	2,061	-0.05%
2020/06/04	1	21.20	1	20.55	20.85	0	2,056	0.00%
2020/06/03	5	20.89	6	20.78	20.65	-1	2,025	-0.05%
2020/06/02	4	20.19	0	0.00	20.10	4	1,986	0.20%
2020/06/01	2	20.55	6	20.82	20.55	-4	1,979	-0.20%
2020/05/29	3	20.25	3	20.52	20.45	0	2,020	0.00%
2020/05/28	11	20.28	0	0.00	20.10	11	2,021	0.54%
2020/05/27	1	20.05	1	20.40	20.40	0	1,992	0.00%
2020/05/26	4	20.86	3	21.03	20.75	1	1,943	0.05%
2020/05/25	9	21.93	14	22.09	21.75	-5	1,853	-0.27%
2020/05/22	1	21.50	6	21.98	21.55	-5	1,764	-0.28%
2020/05/21	4	22.49	18	22.69	22.25	-14	1,770	-0.79%
2020/05/20	1	21.70	22	21.90	21.85	-21	1,594	-1.32%
2020/05/19	13	21.82	55	22.04	22.30	-42	1,523	-2.76%
2020/05/18	11	19.14	21	19.70	20.30	-10	1,065	-0.94%
2020/05/15	2	19.50	13	19.39	19.15	-11	913	-1.20%
2020/05/14	1	18.00	0	0.00	17.80	1	779	0.13%
2020/05/07	2	18.03	0	0.00	18.05	2	802	0.25%
2020/05/06	5	18.07	0	0.00	17.80	5	806	0.62%
2020/05/05	0	0.00	5	17.55	17.95	-5	809	-0.62%
2020/04/28	0	0.00	4	17.35	17.70	-4	994	-0.40%
2020/04/27	5	17.25	2	17.23	17.30	3	1,011	0.30%
2020/04/20	2	16.90	2	16.85	16.85	0	1,007	0.00%
2020/04/17	0	0.00	1	16.85	16.75	-1	1,009	-0.10%
2020/04/15	0	0.00	1	16.85	16.95	-1	1,006	-0.10%
2020/04/14	5	16.75	0	0.00	16.75	5	1,007	0.50%
2020/04/13	0	0.00	12	16.63	16.65	-12	1,006	-1.19%
2020/04/07	5	15.60	0	0.00	15.55	5	997	0.50%
2020/04/06	5	15.35	0	0.00	15.35	5	992	0.50%
2020/03/30	0	0.00	20	14.90	15.05	-20	987	-2.02%
2020/03/24	0	0.00	3	13.85	13.85	-3	965	-0.31%
2020/03/23	3	13.50	0	0.00	13.45	3	962	0.31%
2020/03/18	0	0.00	10	14.95	14.70	-10	935	-1.07%
2020/03/17	0	0.00	13	15.28	15.30	-13	927	-1.40%
2020/03/16	0	0.00	10	16.30	15.90	-10	916	-1.09%
2020/03/13	10	16.05	20	16.60	16.30	-10	912	-1.10%
2020/03/12	22	17.40	0	0.00	17.35	22	891	2.47%
2020/03/11	0	0.00	45	18.40	18.30	-45	858	-5.24%
2020/03/10	20	18.20	0	0.00	18.50	20	852	2.35%
2020/03/09	5	18.59	0	0.00	18.40	5	838	0.60%
2020/03/06	25	18.94	21	19.12	18.95	4	825	0.48%
2020/03/05	2	19.10	6	19.13	19.15	-4	815	-0.49%
2020/03/04	5	19.65	17	19.26	19.30	-12	797	-1.50%
2020/03/02	6	18.33	12	18.52	18.55	-6	693	-0.87%
2020/02/27	13	18.29	0	0.00	18.30	13	681	1.91%
2020/02/26	13	18.50	0	0.00	18.50	13	669	1.94%
2020/02/24	0	0.00	5	19.23	18.95	-5	648	-0.77%
2020/02/21	4	18.84	1	18.85	19.10	3	565	0.53%
2020/02/20	3	18.75	13	19.06	18.70	-10	544	-1.84%
2020/02/11	0	0.00	5	18.57	18.50	-5	500	-1.00%
2020/02/10	3	18.35	0	0.00	18.40	3	490	0.61%
2020/02/06	13	18.75	0	0.00	18.75	13	484	2.68%
2020/02/05	7	18.89	0	0.00	18.85	7	485	1.44%
2020/02/04	9	19.22	6	19.22	19.00	3	480	0.62%
2020/02/03	2	18.60	3	18.60	18.50	-1	436	-0.23%
2020/01/31	4	19.04	68	19.25	19.00	-64	419	-15.26%
2020/01/30	10	18.00	1	17.95	18.45	9	313	2.87%
2020/01/20	5	18.25	0	0.00	18.25	5	299	1.67%
2020/01/09	7	18.16	0	0.00	18.10	7	372	1.88%
2020/01/08	3	18.10	0	0.00	18.10	3	373	0.80%
2020/01/07	5	18.30	0	0.00	18.30	5	374	1.34%
2020/01/03	3	18.45	0	0.00	18.45	3	391	0.77%
2020/01/02	2	18.50	0	0.00	18.45	2	390	0.51%
2019/12/31	2	18.50	0	0.00	18.50	2	389	0.51%
2019/12/30	10	18.43	0	0.00	18.45	10	394	2.54%
2019/12/25	10	18.55	0	0.00	18.60	10	401	2.49%
2019/12/20	3	18.50	0	0.00	18.45	3	415	0.72%
2019/12/19	6	18.45	0	0.00	18.45	6	417	1.44%
2019/12/17	5	18.45	0	0.00	18.45	5	430	1.16%
2019/12/13	11	18.39	4	18.35	18.25	7	426	1.64%
2019/12/12	0	0.00	1	18.35	18.35	-1	421	-0.24%
2019/12/10	3	18.35	0	0.00	18.40	3	419	0.72%
2019/11/29	3	18.50	0	0.00	18.55	3	421	0.71%
2019/11/28	3	18.70	0	0.00	18.70	3	422	0.71%
2019/11/27	0	0.00	2	18.65	18.65	-2	424	-0.47%
2019/11/26	10	18.65	0	0.00	18.65	10	426	2.34%
2019/11/25	10	18.70	0	0.00	18.75	10	426	2.34%
2019/11/21	5	18.55	0	0.00	18.65	5	427	1.17%
2019/11/20	3	18.55	0	0.00	18.55	3	427	0.70%
2019/11/18	5	18.65	0	0.00	18.65	5	432	1.16%
2019/11/14	12	18.61	0	0.00	18.60	12	436	2.75%
2019/11/13	1	18.85	0	0.00	18.90	1	425	0.23%
2019/11/12	0	0.00	1	19.00	19.00	-1	423	-0.24%
2019/11/11	13	18.99	2	18.95	18.90	11	424	2.59%
2019/11/07	5	19.40	0	0.00	19.30	5	413	1.21%
2019/11/06	0	0.00	5	19.35	19.35	-5	413	-1.21%
2019/10/29	8	19.13	0	0.00	19.25	8	413	1.93%
2019/10/28	3	19.20	0	0.00	19.20	3	412	0.73%
2019/10/25	4	19.38	0	0.00	19.30	4	433	0.92%
2019/10/24	0	0.00	4	19.76	19.45	-4	434	-0.92%
2019/10/22	4	19.39	10	19.40	19.35	-6	412	-1.45%
2019/10/21	12	19.68	13	19.59	19.40	-1	403	-0.25%
2019/10/09	0	0.00	6	19.18	18.95	-6	340	-1.76%
2019/10/08	3	18.75	0	0.00	18.80	3	334	0.90%
2019/10/04	3	18.80	0	0.00	18.80	3	351	0.85%
2019/10/03	3	18.85	2	18.90	18.95	1	348	0.29%
2019/10/01	1	19.15	4	19.15	19.10	-3	347	-0.86%
2019/09/24	0	0.00	3	18.97	18.90	-3	329	-0.91%
2019/09/23	0	0.00	1	18.95	18.85	-1	324	-0.31%
2019/09/20	3	18.70	4	19.11	18.90	-1	319	-0.31%
2019/09/18	2	18.65	0	0.00	18.60	2	308	0.65%
2019/09/17	10	18.70	0	0.00	18.70	10	307	3.25%
2019/09/11	6	18.63	0	0.00	18.70	6	305	1.96%
2019/09/06	3	18.75	0	0.00	18.85	3	302	0.99%
2019/09/05	10	18.80	0	0.00	18.75	10	301	3.32%
2019/09/04	0	0.00	3	18.90	18.90	-3	296	-1.01%
2019/09/02	0	0.00	5	18.70	18.70	-5	299	-1.67%
2019/08/28	2	18.35	0	0.00	18.40	2	292	0.68%
2019/08/23	3	18.20	0	0.00	18.40	3	288	1.04%
2019/08/21	0	18.25	0	0.00	18.25	0	289	0.00%
2019/08/20	13	18.37	0	0.00	18.30	13	289	4.49%
2019/08/19	7	18.40	2	18.40	18.45	5	288	1.73%
2019/08/15	3	18.55	2	18.35	18.50	1	292	0.34%
2019/08/02	3	18.50	0	0.00	18.55	3	295	1.02%
2019/07/25	0	0.00	5	19.20	19.25	-5	257	-1.94%
2019/07/18	3	18.95	0	0.00	18.95	3	257	1.17%
2019/07/16	3	19.05	9	19.05	19.10	-6	293	-2.04%
2019/07/15	0	0.00	2	19.00	19.00	-2	296	-0.67%
2019/07/12	10	19.30	0	0.00	19.05	10	304	3.29%
2019/07/11	0	0.00	2	19.30	19.20	-2	320	-0.62%
2019/06/10	0	0.00	2	18.60	18.55	-2	385	-0.52%
2019/05/23	2	18.00	0	0.00	18.05	2	466	0.43%
2019/05/07	3	19.20	0	0.00	19.15	3	656	0.46%
2019/04/30	0	0.00	2	19.40	19.40	-2	648	-0.31%
2019/04/26	1	19.45	0	0.00	19.45	1	647	0.15%
2019/04/22	0	0.00	9	19.97	19.85	-9	638	-1.41%
2019/04/18	0	0.00	2	19.80	19.45	-2	606	-0.33%
2019/04/17	5	19.60	3	19.65	19.55	2	601	0.33%
2019/04/12	5	19.24	0	0.00	19.15	5	581	0.86%
2019/04/11	1	19.55	0	0.00	19.40	1	578	0.17%
2019/04/08	3	19.40	0	0.00	19.20	3	572	0.52%
2019/03/21	1	19.30	0	0.00	19.30	1	584	0.17%
2019/03/18	1	19.50	0	0.00	19.50	1	586	0.17%
2019/03/05	0	0.00	5	19.80	19.75	-5	682	-0.73%
2019/02/27	8	20.41	4	20.39	20.40	4	657	0.61%
2019/02/22	3	20.15	3	20.10	20.20	0	641	0.00%
2019/02/21	1	20.15	0	0.00	20.15	1	684	0.15%
2019/02/19	1	20.15	0	0.00	20.15	1	679	0.15%
2019/02/14	1	20.50	1	20.40	20.45	0	618	0.00%
2019/02/13	5	20.20	0	0.00	20.20	5	579	0.86%
2019/02/12	3	20.07	3	20.22	20.10	0	561	0.00%
2019/01/21	0	0.00	5	18.75	18.60	-5	555	-0.90%
2019/01/15	0	0.00	10	18.80	18.85	-10	598	-1.67%
2018/12/28	0	0.00	4	18.70	18.70	-4	680	-0.59%
2018/12/26	0	0.00	2	18.95	18.85	-2	708	-0.28%
2018/12/20	1	18.65	0	0.00	18.75	1	749	0.13%
2018/12/18	1	19.35	1	19.20	19.20	0	789	0.00%
2018/12/12	2	19.20	2	19.55	19.05	0	918	0.00%
2018/12/06	1	20.00	2	19.95	19.30	-1	926	-0.11%
2018/12/05	0	0.00	1	19.80	19.90	-1	900	-0.11%
2018/11/30	0	0.00	2	18.90	18.90	-2	937	-0.21%
2018/11/29	1	18.95	0	0.00	18.90	1	938	0.11%
2018/11/26	0	0.00	6	19.01	19.00	-6	951	-0.63%
2018/11/23	0	0.00	5	18.75	18.90	-5	1,023	-0.49%
2018/11/22	0	0.00	10	19.10	18.85	-10	1,041	-0.96%
2018/11/20	2	19.15	2	19.55	19.15	0	1,037	0.00%
2018/11/15	0	0.00	2	18.40	18.55	-2	986	-0.20%
2018/11/09	0	0.00	1	18.60	18.35	-1	1,007	-0.10%
2018/11/07	0	0.00	2	18.55	18.65	-2	1,020	-0.20%
2018/10/31	0	0.00	2	18.45	18.95	-2	1,100	-0.18%
2018/10/30	0	0.00	10	17.90	17.85	-10	1,099	-0.91%
2018/10/25	1	17.90	0	0.00	17.90	1	1,148	0.09%
2018/10/23	0	0.00	1	18.55	18.55	-1	1,140	-0.09%
2018/10/22	0	0.00	3	18.10	18.40	-3	1,138	-0.26%
2018/10/11	2	17.45	1	17.40	17.50	1	1,392	0.07%
2018/10/05	1	19.30	1	19.20	19.45	0	1,467	0.00%
2018/10/03	10	20.60	0	0.00	20.10	10	1,582	0.63%
2018/10/02	0	0.00	2	20.50	20.40	-2	1,745	-0.11%
2018/09/20	10	20.20	5	19.92	19.95	5	3,065	0.16%
2018/09/19	4	20.96	6	21.00	20.20	-2	3,054	-0.07%
2018/09/14	0	0.00	1	20.10	20.20	-1	2,961	-0.03%
2018/09/10	4	20.05	0	0.00	19.55	4	3,112	0.13%
2018/09/07	4	20.18	2	20.15	19.85	2	3,102	0.06%
2018/09/06	1	19.80	3	20.45	20.30	-2	3,089	-0.06%
2018/09/05	2	19.80	0	0.00	19.80	2	3,105	0.06%
2018/09/03	15	19.97	0	0.00	19.70	15	3,565	0.42%
2018/08/31	0	0.00	2	20.05	20.05	-2	3,570	-0.06%
2018/08/30	5	20.15	0	0.00	20.05	5	3,597	0.14%
2018/08/27	0	0.00	1	19.00	19.10	-1	3,585	-0.03%
2018/08/20	1	18.95	0	0.00	19.00	1	4,093	0.02%
2018/08/14	0	0.00	5	19.15	19.15	-5	4,300	-0.12%
2018/08/13	0	0.00	11	18.91	18.85	-11	4,302	-0.26%
2018/08/09	18	20.26	0	0.00	20.05	18	4,247	0.42%
2018/08/08	1	19.90	0	0.00	20.05	1	4,233	0.02%
2018/08/03	5	20.38	2	20.53	20.30	3	4,209	0.07%
2018/07/31	0	0.00	5	19.90	20.10	-5	4,144	-0.12%
2018/07/26	0	0.00	4	20.10	20.05	-4	4,122	-0.10%
2018/07/25	7	20.15	0	0.00	20.15	7	4,113	0.17%
2018/07/20	3	20.40	0	0.00	20.45	3	4,075	0.07%
2018/07/19	11	21.18	1	21.55	20.60	10	4,032	0.25%
2018/07/18	0	0.00	2	21.35	21.35	-2	3,902	-0.05%
2018/07/17	7	20.89	0	0.00	20.75	7	3,862	0.18%
2018/07/13	10	21.69	9	21.78	21.55	1	3,804	0.03%
2018/07/12	5	21.60	3	21.77	21.60	2	3,740	0.05%
2018/07/11	13	21.37	3	21.37	21.65	10	3,675	0.27%
2018/07/10	7	21.56	4	21.98	21.40	3	3,610	0.08%
2018/07/09	0	0.00	8	21.73	21.80	-8	3,425	-0.23%
2018/07/06	5	20.01	7	20.30	20.85	-2	3,218	-0.06%
2018/07/05	3	21.02	20	21.15	20.00	-17	3,163	-0.54%
2018/07/04	29	21.25	5	21.13	21.45	24	3,095	0.78%
2018/07/03	23	21.77	60	22.02	21.35	-37	3,010	-1.23%
2018/07/02	0	0.00	77.5	21.26	21.60	-77.5	2,391	-3.24%
2018/06/29	5	19.85	0	0.00	19.65	5	2,070	0.24%
2018/06/28	0	0.00	2	19.85	19.65	-2	2,054	-0.10%
2018/06/26	0	0.00	10	20.20	20.15	-10	2,045	-0.49%
2018/06/25	2	20.25	1	20.30	20.20	1	2,033	0.05%
2018/06/21	14	21.06	5	21.29	20.80	9	2,013	0.45%
2018/06/20	1	19.60	0	0.00	20.75	1	1,914	0.05%
2018/06/19	0	0.00	1	20.25	20.05	-1	1,887	-0.05%
2018/06/13	7	21.26	1	21.10	20.80	6	1,842	0.33%
2018/06/12	21	21.67	63	21.87	21.50	-42	1,787	-2.35%
2018/06/11	5	21.00	5	20.96	21.10	0	1,521	0.00%
2018/06/07	5	20.05	0	0.00	19.80	5	1,334	0.37%
2018/06/01	2	20.30	1	20.70	20.20	1	1,339	0.07%
2018/05/31	21	21.19	9	21.82	21.05	12	1,316	0.91%
2018/05/30	0	0.00	2	20.08	20.80	-2	1,000	-0.20%
2018/05/24	4	19.85	23	19.90	19.95	-19	952	-1.99%
2018/05/23	4	19.95	6	20.09	20.00	-2	1,032	-0.19%
2018/05/22	2	19.20	4	19.59	19.80	-2	961	-0.21%
2018/05/21	12	19.15	0	0.00	19.15	12	896	1.34%
2018/05/16	0	0.00	2	18.95	18.90	-2	909	-0.22%
2018/05/11	20	18.50	0	0.00	18.45	20	967	2.07%
2018/05/10	2	18.70	0	0.00	18.60	2	971	0.21%
2018/05/09	10	18.60	0	0.00	18.60	10	1,037	0.96%
2018/05/03	10	18.40	0	0.00	18.40	10	1,090	0.92%
2018/04/30	1	18.20	0	0.00	18.30	1	1,106	0.09%
2018/04/25	0	0.00	2	18.15	18.30	-2	1,136	-0.18%
2018/04/17	0	0.00	3	18.50	18.45	-3	1,265	-0.24%
2018/04/16	5	18.70	0	0.00	18.70	5	1,281	0.39%
2018/04/11	0	0.00	1	19.00	18.90	-1	1,395	-0.07%
2018/04/03	1	18.55	0	0.00	18.55	1	1,521	0.07%
2018/03/30	10	18.65	0	0.00	18.65	10	1,825	0.55%
2018/03/28	10	18.90	0	0.00	18.90	10	1,916	0.52%
2018/03/27	10	19.15	10	19.20	19.15	0	2,322	0.00%
2018/03/23	5	18.85	0	0.00	18.90	5	2,441	0.20%
2018/03/21	10	19.55	0	0.00	19.55	10	2,487	0.40%
2018/03/19	5	19.80	0	0.00	19.80	5	2,892	0.17%
2018/03/16	5	19.85	10	19.85	19.85	-5	3,066	-0.16%
2018/03/13	3	19.95	0	0.00	19.90	3	3,199	0.09%
2018/03/12	2	20.15	2	20.15	20.00	0	3,210	0.00%
2018/03/06	2	20.35	3	20.30	20.15	-1	3,109	-0.03%
2018/03/05	11	20.04	0	0.00	19.70	11	3,088	0.36%
2018/03/01	3	20.13	3	20.38	20.45	0	3,076	0.00%
2018/02/27	0	0.00	4	19.85	19.80	-4	3,047	-0.13%
2018/02/26	0	0.00	3	20.18	20.10	-3	3,039	-0.10%
2018/02/23	2	19.90	12	20.70	20.25	-10	3,026	-0.33%
2018/02/22	14	19.71	5	19.49	19.30	9	2,920	0.31%
2018/02/21	10	18.98	0	0.00	19.10	10	2,887	0.35%
2018/02/09	4	18.14	7	18.44	18.60	-3	2,889	-0.10%
2018/02/06	0	0.00	5	17.90	18.10	-5	2,923	-0.17%
2018/02/05	1	19.35	0	0.00	19.50	1	2,912	0.03%
2018/02/01	5	20.01	2	20.35	20.05	3	2,926	0.10%
2018/01/31	2	19.60	0	0.00	20.00	2	2,902	0.07%
2018/01/29	5	19.90	0	0.00	19.90	5	2,900	0.17%
2018/01/26	5	19.60	0	0.00	19.70	5	2,888	0.17%
2018/01/25	1	19.65	2	19.80	19.60	-1	2,894	-0.03%
2018/01/24	2	19.55	0	0.00	19.55	2	2,907	0.07%
2018/01/22	0	0.00	6	19.68	19.65	-6	3,049	-0.20%
2018/01/19	0	0.00	12	19.80	19.75	-12	3,079	-0.39%
2018/01/17	5	20.45	1	20.30	20.30	4	3,089	0.13%
2018/01/16	0	0.00	5	20.31	20.30	-5	3,079	-0.16%
2018/01/11	5	19.79	20	19.80	19.80	-15	3,154	-0.48%
2018/01/10	2	20.35	5	20.40	20.30	-3	3,147	-0.10%
2018/01/09	10	20.96	5	20.95	20.65	5	3,157	0.16%
2018/01/08	13	20.63	0	0.00	20.55	13	3,120	0.42%
2018/01/05	2	20.55	2	20.48	20.35	0	3,128	0.00%
2018/01/04	9	20.73	0	0.00	20.60	9	3,129	0.29%
2018/01/03	10	21.25	0	0.00	20.90	10	3,129	0.32%
2018/01/02	2	21.15	25	20.93	20.85	-23	3,128	-0.74%