聚和 (6509)-群益金鼎-民權券商分點個股進出

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
42.70
漲跌
▲0.10
漲幅
+0.23%
成交量
839張
產業
上櫃化工類股0.00%
545人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聚和 (6509)籌碼相關－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權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
2024/06/25	0	0.00	1	42.85	42.70	-1	859	-0.12%
2024/06/24	5	43.00	12	43.20	42.60	-7	851	-0.82%
2024/06/21	16	42.18	6	42.53	42.50	10	830	1.20%
2024/06/20	25	41.88	2	41.88	42.00	23	822	2.80%
2024/06/19	1.1	41.36	0	0.00	41.50	1.1	813	0.14%
2024/06/14	0	0.00	2	41.75	41.60	-2	762	-0.26%
2024/06/05	0	0.00	5	39.96	39.80	-5	711	-0.70%
2024/06/04	0	0.00	2	40.50	40.30	-2	716	-0.28%
2024/06/03	1	40.35	0	0.00	40.35	1	726	0.14%
2024/05/31	1	40.90	0	0.00	40.70	1	728	0.14%
2024/05/29	0	0.00	1	41.05	41.50	-1	727	-0.14%
2024/05/28	1	41.10	0	0.00	41.10	1	724	0.14%
2024/05/27	0	0.00	2	40.95	40.90	-2	725	-0.28%
2024/05/23	2	41.00	0	0.00	41.50	2	780	0.26%
2024/05/22	1	41.45	1	42.15	41.40	0	770	0.00%
2024/05/21	1	41.45	0	0.00	41.60	1	756	0.13%
2024/05/20	7	42.03	0	0.00	41.20	7	750	0.93%
2024/05/16	1	39.45	0	0.00	39.35	1	717	0.14%
2024/05/15	0	39.50	0	0.00	39.40	0	771	0.00%
2024/05/13	2	39.70	0	0.00	39.70	2	771	0.26%
2024/05/09	0	0.00	1	39.10	38.55	-1	740	-0.14%
2024/05/02	0	0.00	0	38.65	38.70	0	742	0.00%
2024/04/30	1	38.90	1	39.05	38.40	0	761	0.00%
2024/04/29	0	37.80	0	37.80	37.80	0	724	0.00%
2024/04/25	0	0.00	0	37.27	37.35	0	795	0.00%
2024/04/22	0	36.91	0	0.00	36.90	0	799	0.00%
2024/04/17	0	37.60	0	0.00	37.45	0	800	0.00%
2024/04/11	2	38.50	0	0.00	38.60	2	786	0.25%
2024/04/09	0	0.00	2	38.90	39.00	-2	782	-0.26%
2024/04/08	0	38.80	0	0.00	38.55	0	778	0.00%
2024/04/02	0	38.50	0	0.00	38.40	0	789	0.00%
2024/03/29	0	0.00	1	38.30	38.20	-1	799	-0.13%
2024/03/28	3	38.57	2	38.90	38.45	1	797	0.13%
2024/03/27	0	38.75	0	0.00	38.55	0	795	0.00%
2024/03/26	2	38.50	0	0.00	38.50	2	796	0.25%
2024/03/22	0	0.00	1	38.60	38.75	-1	798	-0.13%
2024/03/15	1	38.70	0	0.00	38.35	1	871	0.11%
2024/03/08	2	38.50	0	0.00	38.35	2	873	0.23%
2024/03/07	2	39.30	0	0.00	39.20	2	861	0.23%
2024/03/04	3	39.93	0	40.00	39.90	3	862	0.35%
2024/02/26	9	40.78	1	39.60	40.75	8	879	0.91%
2024/02/23	3	39.47	0	0.00	39.20	3	837	0.36%
2024/02/20	1	39.30	1	39.60	39.95	0	806	0.00%
2024/02/19	0	39.90	2	40.08	39.85	-2	802	-0.25%
2024/02/16	1	39.25	1	38.76	39.60	0	790	0.00%
2024/02/15	1	37.55	0	0.00	37.55	1	731	0.14%
2024/02/02	1	37.80	0	0.00	37.65	1	718	0.14%
2024/01/31	1	38.40	0	0.00	38.10	1	716	0.14%
2024/01/26	0	0.00	1	38.85	38.45	-1	732	-0.14%
2024/01/24	0	0.00	0	39.25	39.05	0	722	0.00%
2024/01/22	2	38.03	1	37.50	38.45	1	671	0.15%
2024/01/12	1	37.75	0	0.00	37.90	1	579	0.17%
2024/01/09	0	37.85	0	0.00	38.00	0	563	0.00%
2024/01/02	1	39.00	0	0.00	38.80	1	557	0.18%
2023/12/28	1	39.00	0	0.00	38.50	1	546	0.18%
2023/12/26	0	38.30	1	38.15	38.25	-1	533	-0.18%
2023/12/19	1	39.20	0	0.00	39.15	1	527	0.19%
2023/12/18	1	39.90	3	40.18	39.80	-2	523	-0.38%
2023/12/15	1	40.25	5	40.16	40.05	-4	512	-0.78%
2023/12/14	1	38.40	0	0.00	39.25	1	454	0.22%
2023/12/11	1	37.90	1	37.80	38.05	0	477	0.00%
2023/12/07	0	0.00	2	38.75	38.35	-2	494	-0.40%
2023/12/06	0	0.00	1	39.00	38.75	-1	491	-0.20%
2023/12/05	1	38.60	0	0.00	38.70	1	488	0.20%
2023/11/30	3	39.47	0.1	39.40	39.70	3	472	0.62%
2023/11/28	1	39.00	0	0.00	39.20	1	452	0.22%
2023/11/27	5	39.87	0	0.00	39.40	5	443	1.13%
2023/11/23	1	39.10	0	0.00	38.95	1	385	0.26%
2023/11/20	1	38.80	0	0.00	38.80	1	372	0.27%
2023/11/16	0	0.00	2	38.68	38.70	-2	360	-0.55%
2023/11/15	2	38.05	2	38.12	38.00	0	345	0.00%
2023/11/13	1	37.00	0	0.00	36.80	1	330	0.30%
2023/11/10	1	37.20	1	37.40	37.20	0	332	0.00%
2023/11/09	0	0.00	3	37.25	37.15	-3	333	-0.90%
2023/11/07	1	37.85	2	37.75	37.95	-1	345	-0.29%
2023/11/06	0	0.00	0	36.52	36.60	0	337	0.00%
2023/11/03	1	36.55	0	0.00	36.30	1	346	0.29%
2023/10/26	0	0.00	1	36.40	36.15	-1	386	-0.26%
2023/10/17	0	0.00	1	37.55	37.05	-1	432	-0.23%
2023/10/16	1	37.65	0	0.00	37.45	1	436	0.23%
2023/10/13	1	37.15	0	0.00	37.20	1	444	0.22%
2023/10/12	1	37.10	0	0.00	37.15	1	453	0.22%
2023/10/02	0	37.70	0	0.00	37.55	0	512	0.00%
2023/09/22	0	38.30	0	0.00	38.10	0	546	0.00%
2023/09/21	1	38.15	3	38.20	38.15	-2	549	-0.36%
2023/09/19	0	38.93	1	38.70	39.10	-1	559	-0.18%
2023/09/18	1	38.80	0	0.00	38.80	1	564	0.18%
2023/09/15	1	39.50	0	0.00	39.15	1	573	0.18%
2023/09/14	5	40.00	1	40.20	40.00	4	582	0.69%
2023/09/13	0	0.00	0	39.50	39.40	0	564	-0.01%
2023/09/12	3	37.70	0	0.00	37.60	3	553	0.54%
2023/09/11	1	37.80	0	0.00	37.55	1	565	0.18%
2023/09/08	0	0.00	1	37.95	37.80	-1	577	-0.17%
2023/09/06	0	0.00	1	38.15	38.15	-1	597	-0.17%
2023/09/01	1	38.10	0	0.00	38.35	1	628	0.16%
2023/08/31	1	37.50	0	0.00	37.75	1	640	0.16%
2023/08/30	1	37.75	0	0.00	37.70	1	654	0.15%
2023/08/25	1	36.90	0	0.00	36.75	1	698	0.14%
2023/08/14	0	36.84	0	0.00	36.40	0	922	0.00%
2023/08/11	1	38.35	0	0.00	38.40	1	920	0.11%
2023/08/10	0	38.66	1	38.20	37.90	-1	910	-0.11%
2023/08/07	1	40.25	0	0.00	40.35	1	891	0.11%
2023/08/04	1	40.45	0	0.00	40.60	1	889	0.11%
2023/08/02	2	40.48	0	0.00	40.45	2	897	0.22%
2023/07/31	1	40.90	0	0.00	40.30	1	892	0.11%
2023/07/28	0	0.00	0	45.00	40.80	0	897	0.00%
2023/07/20	0	40.90	0	0.00	41.00	0	918	0.00%
2023/07/14	1	41.40	4	41.38	41.30	-3	997	-0.30%
2023/07/12	0	0.00	1	41.05	40.95	-1	1,103	-0.09%
2023/07/06	1	43.70	0	0.00	43.55	1	1,232	0.08%
2023/07/04	0	0.00	3	43.70	43.70	-3	1,235	-0.24%
2023/06/21	0	0.00	19	43.50	43.75	-19	1,267	-1.50%
2023/06/20	1	43.80	0	0.00	43.75	1	1,280	0.08%
2023/06/19	0	0.00	1	44.60	44.30	-1	1,323	-0.08%
2023/06/05	0	0.00	1	46.10	45.90	-1	1,619	-0.06%
2023/06/02	2	45.65	0	0.00	45.40	2	1,663	0.12%
2023/05/31	0	0.00	5	44.90	44.95	-5	1,684	-0.30%
2023/05/29	0	0.00	2	44.78	44.80	-2	1,713	-0.12%
2023/05/26	0	0.00	1	44.50	44.15	-1	1,751	-0.06%
2023/05/24	4	45.45	4	45.68	45.15	0	1,826	0.00%
2023/05/23	2	44.55	2	44.85	45.05	0	1,887	0.00%
2023/05/22	2	44.35	3	44.28	44.30	-1	1,887	-0.05%
2023/05/19	8	45.63	6	45.98	44.65	2	1,896	0.11%
2023/05/15	1	42.05	0	0.00	42.20	1	1,939	0.05%
2023/05/09	0	0.00	2	43.28	43.20	-2	2,439	-0.08%
2023/05/08	0	0.00	1	44.50	44.15	-1	2,434	-0.04%
2023/05/04	1	44.65	0	0.00	44.60	1	2,442	0.04%
2023/05/03	1	44.25	0	0.00	44.10	1	2,445	0.04%
2023/04/26	0	0.00	1	43.50	43.50	-1	2,449	-0.04%
2023/04/25	1	43.25	1	42.90	42.90	0	2,442	0.00%
2023/04/21	4	44.73	0	0.00	44.30	4	2,425	0.16%
2023/04/20	2	46.83	1	46.50	45.85	1	2,403	0.04%
2023/04/19	1	47.60	4	47.95	47.25	-3	2,376	-0.13%
2023/04/18	1	47.30	5	47.67	47.40	-4	2,344	-0.17%
2023/04/17	1	47.35	0	0.00	46.80	1	2,256	0.04%
2023/04/14	10	48.16	14	47.69	47.30	-4	2,239	-0.18%
2023/04/13	1	46.10	2.2	45.92	46.30	-1.2	2,119	-0.06%
2023/04/11	1	45.90	0	0.00	45.70	1	2,123	0.05%
2023/04/10	2	45.80	2	45.55	46.00	0	2,142	0.00%
2023/03/31	1	45.00	0	0.00	45.20	1	2,384	0.04%
2023/03/29	0	0.00	1	45.25	45.15	-1	2,374	-0.04%
2023/03/28	2	46.00	1	46.05	45.50	1	2,403	0.04%
2023/03/27	1	46.60	0	0.00	46.30	1	2,392	0.04%
2023/03/24	1	46.85	3	46.97	46.75	-2	2,393	-0.08%
2023/03/22	0	0.00	2	46.73	46.80	-2	2,357	-0.08%
2023/03/21	1	45.75	0	0.00	45.50	1	2,308	0.04%
2023/03/20	1	45.00	5	45.32	45.25	-4	2,308	-0.17%
2023/03/17	2	45.33	1	45.15	45.25	1	2,323	0.04%
2023/03/15	1	45.50	1	45.50	45.00	0	2,327	0.00%
2023/03/14	1	44.85	0	0.00	44.95	1	2,342	0.04%
2023/03/13	2	45.00	5	44.81	45.15	-3	2,345	-0.13%
2023/03/10	1	46.05	1	46.10	46.05	0	2,321	0.00%
2023/03/09	5	48.24	1	48.10	47.60	4	2,289	0.17%
2023/03/08	10	47.33	9	47.80	48.45	1	2,245	0.04%
2023/03/07	5	47.34	2	47.40	47.55	3	2,266	0.13%
2023/03/06	3	47.22	3	47.10	47.30	0	2,223	0.00%
2023/03/03	2	46.43	0	0.00	46.15	2	2,186	0.09%
2023/03/02	1	46.15	0	0.00	46.50	1	2,204	0.05%
2023/02/24	5	46.57	23	46.70	46.45	-18	2,183	-0.82%
2023/02/23	1	47.40	2	47.18	47.00	-1	2,139	-0.05%
2023/02/22	9	46.45	3	46.45	46.50	6	2,103	0.29%
2023/02/21	18	47.31	1	46.70	47.50	17	2,068	0.82%
2023/02/20	1	46.45	5	46.24	46.30	-4	1,993	-0.20%
2023/02/16	5	46.35	0	0.00	46.15	5	2,020	0.25%
2023/02/15	3	45.90	0	0.00	45.75	3	2,007	0.15%
2023/02/14	2	45.78	4.1	46.11	45.75	-2.1	1,978	-0.11%
2023/02/13	2	46.35	6	46.15	46.70	-4	1,950	-0.21%
2023/02/10	6.1	46.86	6.2	46.64	47.00	-0.1	1,901	-0.01%
2023/02/09	2	45.50	13	45.37	45.35	-11	1,726	-0.64%
2023/02/08	29	45.49	25.2	45.31	46.25	3.8	1,672	0.23%
2023/02/07	16	44.23	5	43.23	44.35	11	1,495	0.74%
2023/02/06	4	42.00	2	42.35	42.00	2	1,436	0.14%
2023/02/03	2	42.25	2	42.55	42.05	0	1,437	0.00%
2023/02/02	2	42.65	1	42.90	42.70	1	1,430	0.07%
2023/02/01	1	41.95	0	0.00	42.25	1	1,419	0.07%
2023/01/31	0	0.00	2	41.93	42.00	-2	1,415	-0.14%
2022/12/30	0	0.00	8	41.00	40.90	-8	1,483	-0.54%
2022/12/29	0	0.00	0	42.00	41.75	0	1,466	0.00%
2022/12/27	0	0.00	1	42.90	42.60	-1	1,441	-0.07%
2022/12/26	11	43.65	3	42.97	43.55	8	1,399	0.57%
2022/12/21	0	0.00	0	39.05	39.00	0	1,250	0.00%
2022/12/20	1.2	38.82	0	0.00	38.60	1.2	1,265	0.09%
2022/12/19	0.1	39.90	0	0.00	39.80	0.1	1,269	0.01%
2022/12/16	0.2	40.40	0	0.00	40.15	0.2	1,285	0.02%
2022/12/13	0.2	41.40	0	0.00	41.10	0.2	1,283	0.01%
2022/12/09	1.1	42.01	0	0.00	41.85	1.1	1,272	0.09%
2022/12/05	1	43.20	0	0.00	43.10	1	1,206	0.08%
2022/12/02	0	0.00	5	43.00	43.20	-5	1,193	-0.42%
2022/11/30	2	42.30	6	42.12	42.45	-4	1,155	-0.35%
2022/11/29	5	41.93	1	42.40	42.20	4	1,135	0.35%
2022/11/28	0	0.00	15	39.07	40.05	-15	1,020	-1.47%
2022/11/25	2	39.35	2	39.55	39.15	0	1,022	0.00%
2022/11/23	0	0.00	20	39.30	39.55	-20	1,025	-1.95%
2022/11/14	2	38.05	4	38.33	38.80	-2	1,233	-0.16%
2022/11/11	0	0.00	1	37.65	36.95	-1	1,200	-0.08%
2022/11/09	0	0.00	2	37.35	37.35	-2	1,214	-0.16%
2022/11/07	2	36.80	1	36.75	36.60	1	1,288	0.08%
2022/11/03	1	35.60	1	36.00	36.00	0	1,358	0.00%
2022/11/02	1	36.70	1	36.60	36.00	0	1,356	0.00%
2022/10/31	1	34.60	0	0.00	34.60	1	1,329	0.08%
2022/10/28	1	34.25	1	34.15	34.15	0	1,336	0.00%
2022/10/27	0	0.00	3	34.40	34.65	-3	1,340	-0.22%
2022/10/26	1	33.75	5	33.63	33.45	-4	1,340	-0.30%
2022/10/25	1	34.55	1	34.50	34.15	0	1,333	0.00%
2022/10/24	1	34.85	2	35.48	34.85	-1	1,332	-0.08%
2022/10/21	1	34.60	0	0.00	34.45	1	1,330	0.08%
2022/10/20	2	34.73	1	35.10	35.00	1	1,332	0.08%
2022/10/19	0	0.00	1	35.95	35.80	-1	1,335	-0.07%
2022/10/18	1	36.05	0	0.00	35.55	1	1,340	0.07%
2022/10/13	2	36.50	1	35.40	35.20	1	1,350	0.07%
2022/10/12	1	37.65	1	38.30	37.65	0	1,331	0.00%
2022/10/11	1	37.05	1	38.30	38.80	0	1,330	0.00%
2022/10/07	1	39.05	0	0.00	38.75	1	1,316	0.08%
2022/10/04	1	39.15	0	0.00	39.35	1	1,333	0.07%
2022/09/30	3	37.45	0	0.00	38.20	3	1,336	0.22%
2022/09/12	0	0.00	1	41.60	41.65	-1	1,479	-0.07%
2022/09/06	0	0.00	1	40.30	40.00	-1	1,542	-0.06%
2022/09/01	1	42.70	0	0.00	42.60	1	1,707	0.06%
2022/08/31	0	0.00	1	43.80	43.65	-1	1,758	-0.06%
2022/08/29	1	41.95	0	0.00	42.05	1	1,909	0.05%
2022/08/26	1	43.75	5	43.74	43.35	-4	1,904	-0.21%
2022/08/25	2	43.80	1	44.25	44.55	1	1,863	0.05%
2022/08/22	2	45.05	1	45.00	43.90	1	1,816	0.06%
2022/08/19	0	0.00	2	44.28	44.10	-2	1,715	-0.12%
2022/08/18	1	43.90	1	43.45	43.85	0	1,700	0.00%
2022/08/17	2	44.08	0	0.00	43.75	2	1,693	0.12%
2022/08/15	6	44.00	6	43.88	43.95	0	1,677	0.00%
2022/08/12	0	0.00	1	43.10	43.80	-1	1,640	-0.06%
2022/08/11	2	41.85	0	0.00	41.70	2	1,592	0.13%
2022/08/10	22	39.76	0	0.00	41.80	22	1,588	1.38%
2022/08/04	0	0.00	10	38.74	38.70	-10	1,614	-0.62%
2022/08/03	0	0.00	1	39.60	39.20	-1	1,634	-0.06%
2022/07/29	0	0.00	1	40.95	41.15	-1	1,709	-0.06%
2022/07/25	0	0.00	2	40.93	40.85	-2	1,769	-0.11%
2022/07/22	3	42.15	3	41.90	41.80	0	1,777	0.00%
2022/07/20	0	0.00	1	41.55	41.10	-1	1,815	-0.06%
2022/07/18	2	40.15	2	40.43	40.75	0	1,850	0.00%
2022/07/14	0	0.00	4	39.01	39.30	-4	1,857	-0.22%
2022/07/13	2	37.90	0	0.00	38.30	2	1,862	0.11%
2022/07/12	0	0.00	3	37.75	37.25	-3	1,877	-0.16%
2022/07/11	1	38.95	1	39.20	38.90	0	1,901	0.00%
2022/07/08	1	39.25	0	0.00	39.10	1	1,922	0.05%
2022/07/07	0	0.00	4	38.13	38.05	-4	1,917	-0.21%
2022/07/06	0	0.00	3	37.98	37.40	-3	1,920	-0.16%
2022/07/05	1	38.75	6	37.48	38.60	-5	1,969	-0.25%
2022/07/04	0	0.00	4	36.91	37.05	-4	1,955	-0.20%
2022/07/01	7	38.02	6	39.70	36.25	1	1,964	0.05%
2022/06/30	0	0.00	2	41.13	39.65	-2	1,927	-0.10%
2022/06/28	6	42.25	0	0.00	42.35	6	1,924	0.31%
2022/06/27	7	41.81	6	42.86	43.20	1	1,937	0.05%
2022/06/22	0	0.00	1	42.20	40.85	-1	1,991	-0.05%
2022/06/21	2	42.55	5	42.36	43.30	-3	2,073	-0.14%
2022/06/20	0	0.00	8	43.70	42.10	-8	2,089	-0.38%
2022/06/17	1	45.35	0	0.00	45.75	1	2,066	0.05%
2022/06/14	1	48.95	1	48.85	48.80	0	2,129	0.00%
2022/06/13	1	49.70	1	50.30	49.50	0	2,105	0.00%
2022/06/10	1	49.90	11	50.22	50.40	-10	2,077	-0.48%
2022/06/09	7	49.50	7	48.10	49.50	0	1,999	0.00%
2022/06/08	23	48.96	17	49.33	48.25	6	1,955	0.31%
2022/06/02	1	47.90	1	47.90	47.55	0	1,907	0.00%
2022/05/30	0	0.00	11	48.13	48.35	-11	1,961	-0.56%
2022/05/26	0	0.00	1	46.95	46.70	-1	1,998	-0.05%
2022/05/24	5	46.64	2	46.55	46.10	3	2,055	0.15%
2022/05/19	0	0.00	1	46.60	46.85	-1	2,134	-0.05%
2022/05/18	4	48.23	0	0.00	47.75	4	2,136	0.19%
2022/05/12	1	45.30	1	45.15	44.20	0	2,403	0.00%
2022/05/10	3	45.52	1	45.70	45.85	2	2,404	0.08%
2022/05/09	0	0.00	5	47.77	46.75	-5	2,423	-0.21%
2022/05/06	2	48.70	0	0.00	49.10	2	2,426	0.08%
2022/05/05	1	50.50	2	50.20	50.50	-1	2,415	-0.04%
2022/04/29	2	48.10	0	0.00	48.00	2	2,468	0.08%
2022/04/28	2	48.60	1	48.20	48.00	1	2,513	0.04%
2022/04/27	2	48.50	2	48.05	48.50	0	2,520	0.00%
2022/04/26	1	50.80	3	50.70	50.20	-2	2,563	-0.08%
2022/04/22	6	55.55	1	55.80	55.20	5	2,560	0.20%
2022/04/21	0	0.00	1	56.40	55.90	-1	2,592	-0.04%
2022/04/19	0	55.35	0	0.00	54.90	0	2,768	0.00%
2022/04/18	0	0.00	1	56.30	54.80	-1	2,801	-0.04%
2022/04/14	0	0.00	3	58.27	58.10	-3	2,858	-0.10%
2022/04/12	2	56.85	0	0.00	56.80	2	2,939	0.07%
2022/04/11	1	57.60	2	57.70	57.80	-1	3,104	-0.03%
2022/04/07	2	56.50	2	56.90	56.00	0	3,111	0.00%
2022/04/06	1	57.50	0	0.00	57.70	1	3,139	0.03%
2022/04/01	7	58.19	6	57.83	58.00	1	3,180	0.03%
2022/03/31	9	58.50	8	58.34	58.00	1	3,261	0.03%
2022/03/30	0	0.00	2	59.00	58.90	-2	3,359	-0.06%
2022/03/29	17	58.87	17	59.16	58.60	0	3,759	0.00%
2022/03/28	0	0.00	1	58.50	58.50	-1	4,160	-0.02%
2022/03/25	6	58.67	6	59.52	58.60	0	4,487	0.00%
2022/03/24	1	58.90	0	0.00	59.30	1	4,543	0.02%
2022/03/23	4	58.68	0	0.00	57.60	4	4,483	0.09%
2022/03/21	6	57.23	6	57.92	57.60	0	4,514	0.00%
2022/03/18	2	57.40	3	56.73	57.40	-1	4,571	-0.02%
2022/03/17	0	0.00	0.2	55.70	56.30	-0.2	4,669	0.00%
2022/03/16	3	54.93	1	53.90	53.90	2	4,691	0.04%
2022/03/11	1	57.40	0	0.00	57.30	1	5,033	0.02%
2022/03/10	6	59.28	6	59.02	58.10	0	5,066	0.00%
2022/03/09	0	0.00	1	56.60	56.80	-1	5,084	-0.02%
2022/03/04	1	60.30	1	61.00	60.30	0	5,321	0.00%
2022/02/25	0.2	59.80	40	59.19	59.90	-39.8	5,799	-0.69%
2022/02/24	3	60.37	0	0.00	59.40	3	6,225	0.05%
2022/02/23	0	0.00	1	61.30	62.10	-1	6,406	-0.02%
2022/02/22	2	60.35	1	60.60	60.70	1	6,985	0.01%
2022/02/21	0	0.00	2	63.15	62.70	-2	8,447	-0.02%
2022/02/18	3	62.57	2	62.20	63.20	1	8,785	0.01%
2022/02/17	19	63.39	14	63.93	62.80	5	8,993	0.06%
2022/02/16	2	64.00	1	63.20	62.80	1	9,192	0.01%
2022/02/15	8	63.55	14	63.77	63.00	-6	9,320	-0.06%
2022/02/14	37	63.77	53	63.80	62.80	-16	9,634	-0.17%
2022/02/11	1	62.10	3	61.80	62.80	-2	9,836	-0.02%
2022/02/10	2	62.20	0	0.00	62.00	2	10,077	0.02%
2022/02/09	51	62.76	2	62.25	63.00	49	10,327	0.47%
2022/02/08	2	61.95	0	0.00	61.80	2	10,687	0.02%
2022/02/07	0	0.00	12	59.80	60.30	-12	11,138	-0.11%
2022/01/25	1	58.80	0	0.00	58.80	1	12,763	0.01%
2022/01/24	0	0.00	35	59.91	59.80	-35	14,046	-0.25%
2022/01/21	4	61.63	1	60.70	60.50	3	15,626	0.02%
2022/01/19	38	62.34	8	61.73	61.70	30	17,364	0.17%
2022/01/18	3	61.23	0	0.00	60.80	3	19,165	0.02%
2022/01/17	2	61.70	1	61.10	61.90	1	20,166	0.00%
2022/01/14	9	60.00	9	60.27	60.30	0	20,549	0.00%
2022/01/13	9	61.60	10	60.93	61.00	-1	20,817	0.00%
2022/01/12	7	61.77	1	63.20	61.60	6	21,437	0.03%
2022/01/11	1	64.30	3	64.20	63.60	-2	22,297	-0.01%
2022/01/10	2	64.80	0	0.00	64.70	2	22,384	0.01%
2022/01/07	4	64.83	1	65.00	64.70	3	22,478	0.01%
2022/01/06	5	66.12	4	66.10	66.20	1	22,566	0.00%
2022/01/05	8	67.35	4	68.90	67.10	4	22,803	0.02%
2022/01/04	10	70.04	7	69.64	68.50	3	23,103	0.01%
2022/01/03	2	69.10	7	68.51	68.00	-5	23,134	-0.02%
2021/12/30	4	68.78	1	68.50	68.60	3	23,255	0.01%
2021/12/29	3	68.43	1	68.20	68.80	2	23,503	0.01%
2021/12/28	10	68.09	10	68.39	67.60	0	23,666	0.00%
2021/12/27	8	68.19	12	68.38	68.10	-4	23,860	-0.02%
2021/12/24	25	69.88	23	70.84	69.30	2	23,887	0.01%
2021/12/23	32	71.33	40	71.42	70.00	-8	23,922	-0.03%
2021/12/22	41	70.61	25	71.09	69.40	16	23,617	0.07%
2021/12/21	53	68.78	79	69.43	70.90	-26	23,249	-0.11%
2021/12/20	9	66.94	18	67.14	66.70	-9	22,993	-0.04%
2021/12/17	3	65.77	10	65.75	65.40	-7	23,066	-0.03%
2021/12/16	3	66.97	17	67.87	66.70	-14	23,173	-0.06%
2021/12/15	15	66.99	1	66.90	66.50	14	23,220	0.06%
2021/12/14	12	66.68	1	67.20	66.30	11	23,320	0.05%
2021/12/13	24	67.82	13	68.03	68.40	11	23,424	0.05%
2021/12/10	1	66.40	1	66.90	66.20	0	23,706	0.00%
2021/12/09	31	68.21	43	67.90	67.50	-12	24,691	-0.05%
2021/12/08	9	66.32	8	66.35	65.90	1	24,632	0.00%
2021/12/07	2	65.05	3	65.20	64.90	-1	24,717	0.00%
2021/12/06	2	64.85	4	65.10	65.90	-2	24,861	-0.01%
2021/12/03	35	65.57	6	65.90	65.60	29	24,988	0.12%
2021/12/02	19	65.59	14	65.13	64.50	5	25,166	0.02%
2021/12/01	9	65.84	10	65.86	65.90	-1	25,283	0.00%
2021/11/30	20	67.53	25	67.57	66.80	-5	25,374	-0.02%
2021/11/29	14	65.06	14	66.07	67.00	0	25,463	0.00%
2021/11/26	32	66.75	37	66.66	66.60	-5	25,496	-0.02%
2021/11/25	10	68.95	7	69.13	68.90	3	25,931	0.01%
2021/11/24	14	69.03	24	68.91	68.70	-10	26,043	-0.04%
2021/11/23	86	72.90	85	71.07	69.70	1	26,194	0.00%
2021/11/22	6	71.73	10	71.96	70.30	-4	26,828	-0.01%
2021/11/19	48	73.84	52	73.97	73.00	-4	27,069	-0.01%
2021/11/18	167	74.05	172	75.26	73.70	-5	27,565	-0.02%	大買/大賣/
2021/11/17	33	70.12	35	69.75	69.30	-2	26,737	-0.01%
2021/11/16	28	68.86	14	68.97	68.20	14	26,867	0.05%
2021/11/15	14	68.09	25	68.25	69.50	-11	26,973	-0.04%
2021/11/12	40	67.79	34	67.91	67.60	6	27,032	0.02%
2021/11/11	41	68.27	26	68.32	68.00	15	27,177	0.06%
2021/11/10	34	66.42	27	65.80	66.60	7	27,104	0.03%
2021/11/09	32	67.60	22	68.00	68.40	10	27,093	0.04%
2021/11/08	50	67.40	35	67.08	67.00	15	27,301	0.05%
2021/11/05	39	68.51	42	68.49	67.60	-3	27,578	-0.01%
2021/11/04	42	69.15	26	69.61	67.80	16	28,043	0.06%
2021/11/03	46	69.96	60	69.89	70.00	-14	28,178	-0.05%
2021/11/02	69	77.07	57	75.15	72.00	12	28,434	0.04%
2021/11/01	128	80.75	91	80.74	80.00	37	27,999	0.13%	大買/
2021/10/29	62	78.52	72	78.14	80.10	-10	26,827	-0.04%
2021/10/28	27	71.87	28	71.86	72.90	-1	25,356	0.00%
2021/10/27	57	72.91	45.2	70.64	72.80	11.8	24,984	0.05%
2021/10/26	139	70.84	165	71.08	68.00	-26	23,970	-0.11%	大買/大賣/
2021/10/25	84	66.99	61	65.83	67.80	23	22,381	0.10%
2021/10/22	104	61.60	129	60.57	61.70	-25	21,714	-0.12%	大買/大賣/
2021/10/21	37	61.20	42	61.05	60.30	-5	21,614	-0.02%
2021/10/20	79	61.21	64	60.78	61.40	15	21,499	0.07%
2021/10/19	147	61.02	92	61.18	61.00	55	21,160	0.26%	大買/
2021/10/18	10	56.21	10	56.53	56.50	0	20,656	0.00%
2021/10/15	3	55.60	4	55.65	56.50	-1	21,357	0.00%
2021/10/14	17	54.61	21	54.66	54.70	-4	21,488	-0.02%
2021/10/13	25	56.27	24	56.50	55.90	1	21,551	0.00%
2021/10/12	17	56.75	22	56.59	56.70	-5	21,403	-0.02%
2021/10/08	35	55.59	26	54.98	55.10	9	21,212	0.04%
2021/10/07	5	54.88	6	54.63	54.80	-1	21,167	0.00%
2021/10/06	84	53.88	82	54.12	54.20	2	21,300	0.01%
2021/10/05	6	53.10	15	52.79	53.40	-9	21,149	-0.04%
2021/10/04	5	53.10	21	51.46	51.80	-16	21,068	-0.08%
2021/10/01	11	51.99	7	52.49	51.50	4	20,947	0.02%
2021/09/30	3	53.87	9	53.28	54.60	-6	21,074	-0.03%
2021/09/29	2	54.10	2	54.10	54.20	0	21,643	0.00%
2021/09/28	5	55.76	7.1	55.92	55.70	-2.1	21,948	-0.01%
2021/09/24	6	57.33	6	57.62	57.10	0	22,603	0.00%
2021/09/23	28.1	56.80	30	57.06	56.70	-1.9	22,726	-0.01%
2021/09/22	4	55.73	2	56.50	56.30	2	22,843	0.01%
2021/09/17	1	57.30	0	0.00	57.50	1	23,087	0.00%
2021/09/16	16	58.15	11	58.01	56.80	5	23,363	0.02%
2021/09/15	64	58.62	86	58.85	59.10	-22	23,281	-0.09%
2021/09/14	91	60.70	57	60.25	59.80	34	22,943	0.15%
2021/09/13	7	58.24	7	57.74	57.20	0	22,074	0.00%
2021/09/10	36	57.19	36	57.11	58.00	0	22,093	0.00%
2021/09/09	2	56.25	2	57.75	57.60	0	22,149	0.00%
2021/09/08	24	55.49	21	55.65	55.20	3	22,018	0.01%
2021/09/07	10	55.02	12	55.13	57.30	-2	21,923	-0.01%
2021/09/06	1	56.40	2	57.20	55.70	-1	22,028	0.00%
2021/09/03	15	57.15	18	57.58	56.70	-3	22,024	-0.01%
2021/09/02	12	59.03	16	59.23	58.10	-4	21,914	-0.02%
2021/09/01	15	59.92	11	60.50	60.30	4	21,753	0.02%
2021/08/31	39	60.86	30	60.51	60.10	9	21,671	0.04%
2021/08/30	14	59.56	23	59.61	59.70	-9	21,339	-0.04%
2021/08/27	28	59.72	41	59.64	59.90	-13	21,208	-0.06%
2021/08/26	124	60.80	109	60.79	60.40	15	21,121	0.07%	大買/大賣/
2021/08/25	16	58.99	26	58.95	59.20	-10	20,180	-0.05%
2021/08/24	126	61.23	119	61.46	60.80	7	19,946	0.04%	大買/大賣/
2021/08/23	31	58.02	33	56.55	59.10	-2	19,014	-0.01%
2021/08/20	21	54.11	60	52.90	53.80	-39	18,748	-0.21%
2021/08/19	64	52.77	62	52.90	51.20	2	18,317	0.01%
2021/08/18	21	53.84	10	54.09	54.10	11	18,038	0.06%
2021/08/17	20	51.97	12	53.26	50.60	8	17,796	0.04%
2021/08/16	6	52.22	13	53.03	52.40	-7	17,516	-0.04%
2021/08/13	20	54.42	19	56.89	54.00	1	17,209	0.01%
2021/08/12	20	55.99	18	56.21	57.30	2	16,953	0.01%
2021/08/11	77	57.59	62	57.42	55.80	15	16,530	0.09%
2021/08/10	101	61.84	113	62.18	62.00	-12	16,070	-0.07%	大買/大賣/
2021/08/09	97	62.85	109	62.06	60.50	-12	15,565	-0.08%	大賣/
2021/08/06	70	61.75	52	61.40	62.00	18	15,002	0.12%
2021/08/05	23	56.87	20	56.77	58.60	3	14,130	0.02%
2021/08/04	5	55.84	16	55.76	54.30	-11	13,921	-0.08%
2021/08/03	22	55.16	13	54.48	54.90	9	13,852	0.06%
2021/08/02	19	55.19	10	55.00	54.00	9	13,718	0.07%
2021/07/30	17	55.39	29	54.82	53.10	-12	13,546	-0.09%
2021/07/29	10	55.80	9	57.33	55.20	1	13,361	0.01%
2021/07/28	33	56.78	19	56.10	57.00	14	13,119	0.11%
2021/07/27	16	57.63	23	58.74	57.00	-7	12,912	-0.05%
2021/07/26	9	62.46	7	62.43	62.20	2	12,753	0.02%
2021/07/23	29.2	63.49	69	61.48	61.70	-39.8	12,611	-0.32%
2021/07/22	23	65.03	19	66.06	63.70	4	12,322	0.03%
2021/07/21	145	67.81	119	67.35	67.60	26	11,956	0.22%	大買/大賣/
2021/07/20	49	64.58	36	64.98	66.10	13	11,199	0.12%
2021/07/19	18	60.36	18	61.85	65.00	0	11,042	0.00%
2021/07/16	23	58.07	13	58.12	59.10	10	11,205	0.09%
2021/07/15	7	55.89	3	54.90	58.30	4	11,452	0.03%
2021/07/14	16	54.61	9	54.90	54.00	7	11,383	0.06%
2021/07/13	27	58.16	30	59.30	56.10	-3	11,403	-0.03%
2021/07/12	3	56.23	3	56.60	56.60	0	11,169	0.00%
2021/07/09	15	51.71	12	51.26	51.50	3	11,115	0.03%
2021/07/08	9	50.27	9	49.89	50.00	0	11,074	0.00%
2021/07/07	12	49.38	9	49.68	48.10	3	11,193	0.03%
2021/07/06	130	51.40	136	51.28	51.60	-6	11,205	-0.05%	大買/大賣/
2021/07/05	46	50.17	39	50.36	51.00	7	10,763	0.07%
2021/07/02	14	45.57	16	45.70	46.40	-2	10,397	-0.02%
2021/07/01	120	42.13	131	43.14	42.20	-11	10,264	-0.11%	大買/大賣/
2021/06/30	33	43.24	8.2	43.25	43.25	24.8	9,732	0.25%
2021/06/29	8	38.23	16.1	38.42	39.35	-8.1	9,466	-0.09%
2021/06/28	23	36.50	35	36.10	35.80	-12	9,251	-0.13%
2021/06/25	38	35.44	20	34.94	35.00	18	8,952	0.20%
2021/06/24	0	0.00	22	33.21	33.20	-22	8,786	-0.25%
2021/06/23	3	32.98	3	32.90	33.05	0	8,719	0.00%
2021/06/22	2	33.30	16	32.99	32.55	-14	8,622	-0.16%
2021/06/21	20	32.93	9	32.72	32.95	11	8,469	0.13%
2021/06/18	28	32.38	36	32.33	32.35	-8	8,294	-0.10%
2021/06/17	4	31.39	9	31.77	31.95	-5	8,101	-0.06%
2021/06/16	7	31.29	11	31.27	31.20	-4	8,042	-0.05%
2021/06/15	86	31.90	81	31.64	31.95	5	7,989	0.06%
2021/06/11	8	31.12	17	31.06	31.25	-9	7,642	-0.12%
2021/06/10	13	31.00	0	0.00	30.15	13	7,457	0.17%
2021/06/09	1	30.85	4	30.45	30.45	-3	7,361	-0.04%
2021/06/08	16	31.19	8	30.91	30.85	8	7,406	0.11%
2021/06/07	4	31.93	0	0.00	30.95	4	7,347	0.05%
2021/06/04	7	31.33	4	31.65	31.20	3	7,109	0.04%
2021/06/03	2	31.50	9	31.52	31.50	-7	7,051	-0.10%
2021/06/02	0	0.00	14	31.07	30.80	-14	6,840	-0.20%
2021/06/01	15.1	31.00	12	30.98	31.15	3.1	6,722	0.05%
2021/05/28	38	30.91	20	30.05	30.95	18	6,597	0.27%
2021/05/27	3	29.08	4	29.03	29.10	-1	6,246	-0.02%
2021/05/26	2.1	29.34	0	0.00	28.80	2.1	6,262	0.03%
2021/05/25	6	28.92	1	28.80	29.30	5	6,235	0.08%
2021/05/24	1	28.55	3	28.43	28.45	-2	6,185	-0.03%
2021/05/21	1	28.10	2	28.23	28.25	-1	6,195	-0.02%
2021/05/20	1	28.70	3	28.45	28.05	-2	6,314	-0.03%
2021/05/19	11	28.73	8	28.53	28.25	3	6,299	0.05%
2021/05/18	23	28.40	23	28.49	28.65	0	6,283	0.00%
2021/05/17	30	28.92	29	28.75	28.50	1	6,265	0.02%
2021/05/14	7	26.94	6	26.87	27.30	1	5,919	0.02%
2021/05/13	12	27.69	17	27.63	27.30	-5	5,906	-0.08%
2021/05/12	37	27.65	41	27.72	27.55	-4	5,793	-0.07%
2021/05/11	0	0.00	2	27.70	27.25	-2	5,524	-0.04%
2021/05/07	0	0.00	1	28.10	28.55	-1	5,455	-0.02%
2021/05/05	4	29.28	0	0.00	28.20	4	5,463	0.07%
2021/05/04	2	28.28	1	28.00	29.05	1	5,416	0.02%
2021/04/29	6	29.46	30	29.57	29.45	-24	5,145	-0.47%
2021/04/28	6	30.43	2	30.35	30.20	4	5,105	0.08%
2021/04/27	1	29.80	5	29.80	29.80	-4	5,062	-0.08%
2021/04/26	5.3	30.45	10	30.25	30.15	-4.7	4,993	-0.09%
2021/04/23	4.1	30.58	7	30.69	30.25	-2.9	4,950	-0.06%
2021/04/22	56.3	31.40	42	32.12	30.40	14.3	4,915	0.29%
2021/04/21	44	31.32	13	31.26	32.60	31	4,543	0.68%
2021/04/20	0	0.00	10	30.00	30.00	-10	4,172	-0.24%
2021/04/19	20	29.97	4	30.14	29.90	16	4,188	0.38%
2021/04/16	2	29.05	6.6	28.95	29.20	-4.6	4,100	-0.11%
2021/04/15	1	28.45	1.1	28.92	28.85	-0.1	4,082	0.00%
2021/04/14	5	28.09	5	28.12	28.15	0	4,043	0.00%
2021/04/13	35	28.72	47	29.26	28.60	-12	4,028	-0.30%
2021/04/12	12	29.44	11	29.16	29.60	1	3,872	0.03%
2021/04/09	17	28.82	2	28.60	28.25	15	3,724	0.40%
2021/04/08	2	27.85	2	27.73	27.70	0	3,645	0.00%
2021/04/07	1	27.75	13	27.72	27.70	-12	3,862	-0.31%
2021/04/06	2	28.08	16	27.76	27.80	-14	3,882	-0.36%
2021/04/01	0	0.00	2	27.15	27.25	-2	3,936	-0.05%
2021/03/31	6	27.58	1	27.30	27.25	5	4,102	0.12%
2021/03/30	7	27.11	11	27.10	27.15	-4	4,127	-0.10%
2021/03/29	34	27.57	2	27.35	27.20	32	4,132	0.77%
2021/03/26	0	26.60	4	26.40	26.85	-4	3,991	-0.10%
2021/03/24	3	26.73	0	0.00	26.60	3	4,003	0.07%
2021/03/22	7	26.90	0	0.00	26.80	7	3,989	0.18%
2021/03/18	0	0.00	1	26.65	26.50	-1	4,030	-0.02%
2021/03/12	5	26.84	6	26.87	26.60	-1	4,197	-0.02%
2021/03/10	7	26.19	3	26.27	26.15	4	4,145	0.10%
2021/03/09	0	0.00	2	25.88	25.95	-2	4,186	-0.05%
2021/03/08	1	26.05	0	0.00	25.75	1	4,270	0.02%
2021/03/05	0	0.00	1	25.90	26.00	-1	4,320	-0.02%
2021/03/04	4	26.40	7	26.53	26.25	-3	4,416	-0.07%
2021/03/03	5	27.55	2	26.70	26.70	3	4,505	0.07%
2021/02/26	0	0.00	1	26.70	26.85	-1	5,380	-0.02%
2021/02/24	1	27.25	0	0.00	27.10	1	5,440	0.02%
2021/02/23	1	27.25	0	0.00	27.00	1	5,448	0.02%
2021/02/22	4	27.41	3	27.50	27.35	1	5,688	0.02%
2021/02/04	0	0.00	1	25.00	25.05	-1	6,091	-0.02%
2021/02/02	2	23.98	3	24.10	24.15	-1	6,264	-0.02%
2021/01/28	0	0.00	1	24.75	24.90	-1	7,073	-0.01%
2021/01/27	1	25.10	0	0.00	25.25	1	7,075	0.01%
2021/01/26	1	24.55	1	24.45	24.75	0	7,073	0.00%
2021/01/25	1	24.05	1	24.45	24.75	0	7,075	0.00%
2021/01/22	0	0.00	2	23.98	24.35	-2	7,141	-0.03%
2021/01/21	1	24.10	1	24.15	23.65	0	7,154	0.00%
2021/01/20	2	24.63	1	24.00	23.90	1	7,158	0.01%
2021/01/19	1	25.25	1	25.30	25.05	0	7,121	0.00%
2021/01/18	1	24.90	3	24.72	25.00	-2	7,119	-0.03%
2021/01/15	2	25.70	4	25.94	25.30	-2	7,110	-0.03%
2021/01/14	1	26.30	0	0.00	26.25	1	7,098	0.01%
2021/01/13	0	0.00	1	26.35	26.25	-1	7,133	-0.01%
2021/01/12	3	26.92	2	26.30	26.20	1	7,321	0.01%
2021/01/11	12	26.36	39	26.21	26.75	-27	7,379	-0.37%
2021/01/08	4	27.41	1	27.25	27.35	3	7,427	0.04%
2021/01/07	1	27.40	3	27.33	27.30	-2	7,439	-0.03%
2021/01/06	35	27.95	7	27.50	26.85	28	7,480	0.37%
2021/01/05	2	27.73	12	27.92	27.75	-10	7,424	-0.13%
2021/01/04	8	27.91	9	28.17	27.85	-1	7,359	-0.01%
2020/12/31	2	28.10	1	28.65	28.00	1	7,285	0.01%
2020/12/30	6	28.07	7	28.09	28.00	-1	7,131	-0.01%
2020/12/29	1	27.65	16	26.93	27.00	-15	6,936	-0.22%
2020/12/28	12	27.75	10	27.76	27.55	2	7,112	0.03%
2020/12/25	13	27.43	8	27.41	27.25	5	7,078	0.07%
2020/12/24	7	27.14	3	26.82	26.90	4	6,897	0.06%
2020/12/22	7	26.76	2	26.60	26.60	5	6,861	0.07%
2020/12/21	1	25.95	4	26.16	26.45	-3	6,825	-0.04%
2020/12/18	2	26.10	0	0.00	25.90	2	6,894	0.03%
2020/12/17	4	26.25	15	26.37	26.25	-11	6,978	-0.16%
2020/12/16	7	26.40	5	26.57	26.25	2	7,472	0.03%
2020/12/15	4	26.63	1	26.65	26.30	3	7,828	0.04%
2020/12/14	1	26.15	4	26.64	27.15	-3	7,805	-0.04%
2020/12/11	1	26.50	4	26.30	26.05	-3	7,901	-0.04%
2020/12/10	4	26.80	23	26.75	26.30	-19	7,857	-0.24%
2020/12/09	6	26.98	23	26.94	26.85	-17	7,885	-0.22%
2020/12/08	18	27.31	16	27.26	27.15	2	7,860	0.03%
2020/12/07	3	26.95	2	27.05	26.75	1	7,793	0.01%
2020/12/04	4	27.05	4	27.30	27.00	0	7,750	0.00%
2020/12/03	11	27.20	13	27.22	27.10	-2	7,708	-0.03%
2020/12/02	5	27.58	65	27.26	27.25	-60	7,672	-0.78%
2020/12/01	13	27.78	12	27.79	27.75	1	7,574	0.01%
2020/11/30	40	28.25	34	28.19	28.00	6	7,525	0.08%
2020/11/27	5	28.01	15	27.79	28.10	-10	7,457	-0.13%
2020/11/26	13	28.35	2	28.38	28.15	11	7,499	0.15%
2020/11/25	95	27.14	88	27.25	28.35	7	7,213	0.10%
2020/11/24	9	26.51	12	26.50	26.35	-3	6,411	-0.05%
2020/11/23	4	26.16	6	26.29	26.05	-2	6,315	-0.03%
2020/11/20	3	26.35	2	26.40	26.20	1	6,264	0.02%
2020/11/19	25	26.99	30	26.60	26.60	-5	6,208	-0.08%
2020/11/18	126	26.11	116	26.18	26.95	10	5,928	0.17%	大買/大賣/
2020/11/17	15	25.57	20	25.53	25.85	-5	5,496	-0.09%
2020/11/16	8	24.95	5	25.00	24.90	3	5,391	0.06%
2020/11/13	5	25.34	4	25.30	25.10	1	5,377	0.02%
2020/11/12	9	24.94	8	25.20	24.90	1	5,365	0.02%
2020/11/11	6	26.08	11	25.84	25.15	-5	5,328	-0.09%
2020/11/10	4	25.51	16	25.39	25.60	-12	5,230	-0.23%
2020/11/09	32	25.91	313	25.61	25.95	-281	5,122	-5.49%	大賣/鉅額交易
2020/11/06	34	25.22	20	25.12	25.40	14	4,746	0.29%
2020/11/05	11	24.51	15	24.44	24.90	-4	4,438	-0.09%
2020/11/04	42	24.09	11	23.87	23.90	31	4,351	0.71%
2020/11/03	280	24.38	30	24.43	24.10	250	4,350	5.75%	大買/鉅額交易
2020/11/02	2	23.43	0	0.00	23.35	2	4,305	0.05%
2020/10/30	5	24.47	0	0.00	23.60	5	4,311	0.12%
2020/10/29	3	23.15	16	23.11	24.00	-13	4,260	-0.31%
2020/10/28	2	23.73	2	24.03	23.45	0	4,324	0.00%
2020/10/27	3	23.87	6	23.86	23.80	-3	4,311	-0.07%
2020/10/26	2	24.03	1	24.05	23.95	1	4,348	0.02%
2020/10/23	1	24.25	1	24.70	24.20	0	4,357	0.00%
2020/10/22	6	24.49	7	23.98	23.95	-1	4,367	-0.02%
2020/10/21	25	25.07	22	24.84	24.65	3	4,339	0.07%
2020/10/20	95	25.33	75	25.20	25.15	20	4,338	0.46%
2020/10/19	34	25.13	35	24.83	25.45	-1	4,152	-0.02%
2020/10/16	59	24.54	26	24.71	24.55	33	3,999	0.83%
2020/10/15	46	24.19	55	23.87	23.85	-9	3,872	-0.23%
2020/10/14	47	24.16	48	24.47	24.50	-1	3,855	-0.03%
2020/10/13	0	0.00	8	23.37	23.80	-8	3,875	-0.21%
2020/10/12	22	23.70	23	23.40	23.35	-1	3,883	-0.03%
2020/10/08	25	24.20	21	23.75	23.35	4	3,923	0.10%
2020/10/07	1	24.35	3	24.27	23.95	-2	3,967	-0.05%
2020/10/06	7	24.43	5	24.71	24.35	2	4,023	0.05%
2020/10/05	35	24.12	35	24.46	24.60	0	4,152	0.00%
2020/09/30	23	23.43	14	23.46	24.00	9	4,329	0.21%
2020/09/28	5	22.54	2	22.70	22.45	3	4,611	0.07%
2020/09/25	2	22.60	4	22.55	22.30	-2	4,928	-0.04%
2020/09/24	5	22.83	2	23.03	22.40	3	5,015	0.06%
2020/09/23	0	0.00	5	24.80	23.60	-5	5,169	-0.10%
2020/09/22	45	24.82	54	25.28	24.65	-9	5,105	-0.18%
2020/09/21	71	26.14	80	25.91	25.80	-9	5,109	-0.18%
2020/09/18	36	24.82	45	24.86	25.20	-9	4,658	-0.19%
2020/09/17	1	23.05	1	23.25	23.40	0	4,376	0.00%
2020/09/16	5	23.13	4	22.93	23.30	1	4,668	0.02%
2020/09/14	8	23.11	9	22.83	22.75	-1	4,552	-0.02%
2020/09/11	2	21.83	2	21.98	22.00	0	4,530	0.00%
2020/09/10	1	22.35	0	0.00	22.35	1	4,507	0.02%
2020/09/09	2	22.13	3	22.32	22.55	-1	4,516	-0.02%
2020/09/08	3	22.42	16	22.48	22.45	-13	4,552	-0.29%
2020/09/07	5	22.40	119	22.35	22.35	-114	4,560	-2.50%	大賣/鉅額交易
2020/09/04	10	22.18	104	22.21	22.25	-94	4,617	-2.04%	大賣/
2020/09/03	4	22.65	102	22.70	22.50	-98	4,624	-2.12%	大賣/
2020/09/02	14	22.83	0	0.00	22.85	14	4,659	0.30%
2020/09/01	381	23.42	58	23.53	23.45	323	4,628	6.98%	大買/鉅額交易
2020/08/31	1	22.20	2	22.60	22.55	-1	4,469	-0.02%
2020/08/28	0	0.00	4	21.96	21.95	-4	4,443	-0.09%
2020/08/27	2	21.63	0	0.00	21.55	2	4,465	0.04%
2020/08/26	10	21.60	4	21.68	21.60	6	4,480	0.13%
2020/08/25	2	21.60	2	21.55	21.55	0	4,515	0.00%
2020/08/21	4	21.23	4	21.11	21.80	0	4,553	0.00%
2020/08/20	10	20.77	13	20.62	20.60	-3	4,573	-0.07%
2020/08/19	5	22.12	0	0.00	21.70	5	4,637	0.11%
2020/08/18	2	22.18	2	22.18	22.05	0	4,721	0.00%
2020/08/17	1	21.75	2	21.85	21.80	-1	4,775	-0.02%
2020/08/14	5	21.52	4	21.43	21.80	1	4,957	0.02%
2020/08/13	2	21.15	2	21.28	21.05	0	5,053	0.00%
2020/08/12	0	0.00	3	21.30	21.20	-3	5,497	-0.05%
2020/08/11	2	22.00	6	21.97	21.45	-4	5,638	-0.07%
2020/08/10	9	23.09	9	22.95	23.05	0	5,739	0.00%
2020/08/07	3	22.93	5	22.76	22.65	-2	5,693	-0.04%
2020/08/06	4	23.08	4	23.25	22.95	0	5,673	0.00%
2020/08/05	3	23.17	5	23.12	23.00	-2	5,656	-0.04%
2020/08/04	4	23.39	2	23.30	23.20	2	5,634	0.04%
2020/08/03	4	23.06	7	22.36	23.80	-3	5,592	-0.05%
2020/07/31	2	22.50	0	0.00	22.45	2	5,499	0.04%
2020/07/30	7	22.22	10	22.12	22.70	-3	5,484	-0.05%
2020/07/29	5	21.95	1	21.50	21.90	4	5,426	0.07%
2020/07/28	6	21.95	2	21.90	21.35	4	5,397	0.07%
2020/07/24	2	21.75	4	22.46	21.60	-2	5,333	-0.04%
2020/07/23	1	22.65	0	0.00	22.60	1	5,280	0.02%
2020/07/22	1	23.15	0	0.00	23.10	1	5,250	0.02%
2020/07/21	1	22.70	1	23.15	22.75	0	5,227	0.00%
2020/07/20	5	23.01	11	22.66	22.90	-6	5,198	-0.12%
2020/07/17	14	23.28	16	23.33	22.85	-2	5,155	-0.04%
2020/07/16	1	24.20	0	0.00	24.05	1	5,057	0.02%
2020/07/15	3	24.37	2	24.40	23.90	1	5,021	0.02%
2020/07/14	8	24.89	7	25.08	24.35	1	4,964	0.02%
2020/07/13	9	25.39	5	26.23	25.15	4	4,879	0.08%
2020/07/10	30	26.05	37	25.76	25.50	-7	4,784	-0.15%
2020/07/09	58	28.90	46	29.02	27.45	12	4,574	0.26%
2020/07/08	1	27.75	13	27.44	28.15	-12	4,146	-0.29%
2020/07/07	35	26.23	44	26.21	25.60	-9	4,013	-0.22%
2020/07/06	45	26.74	31	26.84	27.00	14	3,717	0.38%
2020/07/03	18	24.55	0	0.00	24.55	18	3,347	0.54%
2020/07/02	3	22.03	19	21.73	22.35	-16	3,210	-0.50%
2020/07/01	5	21.08	1	21.30	20.90	4	2,985	0.13%
2020/06/30	14	21.64	353	21.80	21.40	-339	2,943	-11.52%	大賣/鉅額交易
2020/06/29	124	21.41	24	21.22	21.70	100	2,828	3.54%	大買/
2020/06/24	200	21.43	22	21.75	20.95	178	2,766	6.43%	大買/鉅額交易
2020/06/23	151	21.94	108	22.05	22.25	43	2,669	1.61%	大買/大賣/
2020/06/22	0	0.00	7	20.33	20.60	-7	2,348	-0.30%
2020/06/19	8	20.07	1	20.15	20.00	7	2,331	0.30%
2020/06/18	4	20.79	12	20.55	20.55	-8	2,303	-0.35%
2020/06/17	1	19.95	9	19.91	19.95	-8	2,224	-0.36%
2020/06/16	6	20.11	14	20.02	20.05	-8	2,224	-0.36%
2020/06/15	8	19.96	10	20.07	20.15	-2	2,224	-0.09%
2020/06/12	6	19.08	9	19.08	19.30	-3	2,188	-0.14%
2020/06/11	2	19.85	5	20.09	19.45	-3	2,182	-0.14%
2020/06/10	0	0.00	2	19.35	19.65	-2	2,114	-0.09%
2020/06/09	20	19.53	2	19.55	19.40	18	2,109	0.85%
2020/06/08	11	20.59	10	20.45	20.40	1	2,077	0.05%
2020/06/05	35	20.77	2	20.85	20.80	33	2,061	1.60%
2020/06/04	10	20.87	14	20.90	20.85	-4	2,056	-0.19%
2020/06/03	3	20.63	1	20.85	20.65	2	2,025	0.10%
2020/06/02	9	20.17	2	20.20	20.10	7	1,986	0.35%
2020/06/01	12	20.76	0	0.00	20.55	12	1,979	0.61%
2020/05/29	0	0.00	1	20.50	20.45	-1	2,020	-0.05%
2020/05/28	1	20.50	1	20.65	20.10	0	2,021	0.00%
2020/05/27	8	20.40	1	20.90	20.40	7	1,992	0.35%
2020/05/26	9	21.21	14	21.12	20.75	-5	1,943	-0.26%
2020/05/25	17	21.97	3	22.05	21.75	14	1,853	0.76%
2020/05/22	13	21.98	1	22.10	21.55	12	1,764	0.68%
2020/05/21	40	22.99	27	22.66	22.25	13	1,770	0.73%
2020/05/20	13	21.64	21	21.84	21.85	-8	1,594	-0.50%
2020/05/19	14	21.85	46	22.14	22.30	-32	1,523	-2.10%
2020/05/18	43	19.81	36	19.90	20.30	7	1,065	0.66%
2020/05/15	1	19.35	1	19.55	19.15	0	913	0.00%
2020/05/12	0	0.00	1	17.85	17.85	-1	786	-0.13%
2020/04/17	0	0.00	6	16.90	16.75	-6	1,009	-0.59%
2020/04/15	0	17.00	0	0.00	16.95	0	1,006	0.00%
2020/04/09	0	16.60	0	0.00	16.45	0	1,006	0.00%
2020/03/13	1	15.70	2	16.00	16.30	-1	912	-0.11%
2020/03/12	1	17.85	5	17.70	17.35	-4	891	-0.45%
2020/03/11	0	0.00	1	18.40	18.30	-1	858	-0.12%
2020/03/10	1	18.25	4	18.29	18.50	-3	852	-0.35%
2020/03/09	1	18.80	0	0.00	18.40	1	838	0.12%
2020/03/06	0	0.00	15	18.90	18.95	-15	825	-1.82%
2020/03/04	3	19.63	5	19.57	19.30	-2	797	-0.25%
2020/03/03	5	18.74	0	0.00	18.80	5	712	0.70%
2020/03/02	1	18.15	0	0.00	18.55	1	693	0.14%
2020/02/26	1	18.55	0	0.00	18.50	1	669	0.15%
2020/02/25	2.3	18.73	0	0.00	18.65	2.3	658	0.34%
2020/02/24	2	19.33	0	0.00	18.95	2	648	0.31%
2020/02/20	32	18.99	30	18.83	18.70	2	544	0.37%
2020/02/18	0	0.00	11	18.40	18.35	-11	493	-2.23%
2020/02/14	0	0.00	1	18.50	18.50	-1	500	-0.20%
2020/02/12	5	18.60	0	0.00	18.60	5	499	1.00%
2020/02/11	7	18.50	4	18.61	18.50	3	500	0.60%
2020/02/10	0	0.00	1	18.45	18.40	-1	490	-0.20%
2020/02/07	3	18.53	2	18.60	18.60	1	487	0.21%
2020/02/05	1	18.85	0	0.00	18.85	1	485	0.21%
2020/02/04	2	18.88	2	19.20	19.00	0	480	0.00%
2020/02/03	1	18.45	0	0.00	18.50	1	436	0.23%
2020/01/31	27	19.67	25	19.65	19.00	2	419	0.48%
2020/01/20	0	0.00	1	18.30	18.25	-1	299	-0.33%
2020/01/15	2	18.50	0	0.00	18.40	2	328	0.61%
2020/01/14	1	18.50	0	0.00	18.50	1	338	0.30%
2020/01/07	0	0.00	1	18.25	18.30	-1	374	-0.27%
2020/01/02	3	18.40	2	18.45	18.45	1	390	0.26%
2019/12/30	0	0.00	2	18.45	18.45	-2	394	-0.51%
2019/12/27	0	0.00	2	18.53	18.45	-2	395	-0.51%
2019/12/25	2	18.63	0	0.00	18.60	2	401	0.50%
2019/12/23	2	18.48	0	0.00	18.50	2	413	0.48%
2019/12/18	1	18.45	0	0.00	18.45	1	420	0.24%
2019/12/11	1	18.40	0	0.00	18.35	1	419	0.24%
2019/12/10	6	18.45	6	18.40	18.40	0	419	0.00%
2019/12/09	1	18.50	0	0.00	18.50	1	416	0.24%
2019/12/03	0	0.00	1	18.45	18.45	-1	421	-0.24%
2019/12/02	0	0.00	2	18.45	18.45	-2	423	-0.47%
2019/11/29	0	0.00	0	18.55	18.55	0	421	-0.01%
2019/11/28	0	0.00	1	18.65	18.70	-1	422	-0.24%
2019/11/27	4	18.60	0	0.00	18.65	4	424	0.94%
2019/11/26	2	18.68	0	0.00	18.65	2	426	0.47%
2019/11/20	2	18.63	0	0.00	18.55	2	427	0.47%
2019/11/19	1	18.65	0	0.00	18.65	1	429	0.23%
2019/11/14	0	0.00	3	18.75	18.60	-3	436	-0.69%
2019/11/13	1	18.90	0	0.00	18.90	1	425	0.23%
2019/11/11	1	18.95	2	19.05	18.90	-1	424	-0.24%
2019/11/08	0	0.00	1	19.10	19.15	-1	418	-0.24%
2019/11/07	3	19.32	0	0.00	19.30	3	413	0.72%
2019/11/06	1	19.35	0	0.00	19.35	1	413	0.24%
2019/11/05	0	0.00	1	19.15	19.20	-1	411	-0.24%
2019/11/04	3	19.12	4	19.13	19.20	-1	417	-0.24%
2019/11/01	0	0.00	1	19.20	19.20	-1	412	-0.24%
2019/10/31	1	19.35	0	0.00	19.35	1	415	0.24%
2019/10/29	0	0.00	1	19.20	19.25	-1	413	-0.24%
2019/10/28	1	19.50	0	0.00	19.20	1	412	0.24%
2019/10/25	1	19.35	0	0.00	19.30	1	433	0.23%
2019/10/24	2	19.58	2	19.70	19.45	0	434	0.00%
2019/10/23	1	19.40	0	0.00	19.35	1	416	0.24%
2019/10/22	3	19.40	2	19.45	19.35	1	412	0.24%
2019/10/17	3	19.07	0	0.00	19.10	3	358	0.84%
2019/10/15	1	19.05	0	0.00	19.00	1	355	0.28%
2019/10/14	0	0.00	12	19.18	19.10	-12	353	-3.40%
2019/10/09	10	19.20	1	19.00	18.95	9	340	2.64%
2019/10/03	0	0.00	8	18.85	18.95	-8	348	-2.29%
2019/10/01	3	19.07	0	0.00	19.10	3	347	0.86%
2019/09/23	5	18.95	0	0.00	18.85	5	324	1.54%
2019/09/20	1	18.70	0	0.00	18.90	1	319	0.31%
2019/09/18	2	18.75	0	0.00	18.60	2	308	0.65%
2019/09/12	2	18.60	0	0.00	18.60	2	307	0.65%
2019/09/10	0	0.00	1	18.85	18.75	-1	302	-0.33%
2019/09/06	0	0.00	0.1	18.75	18.85	-0.1	302	-0.03%
2019/09/02	6	18.75	0	0.00	18.70	6	299	2.01%
2019/08/30	4	18.68	0	0.00	18.70	4	298	1.34%
2019/08/22	0	0.00	2	18.35	18.30	-2	289	-0.69%
2019/08/21	0	0.00	2	18.40	18.25	-2	289	-0.69%
2019/08/20	0	0.00	4.2	18.41	18.30	-4.2	289	-1.43%
2019/08/19	2	18.35	2	18.55	18.45	0	288	0.00%
2019/08/15	1	18.25	1	18.30	18.50	0	292	0.00%
2019/08/14	2	18.50	0	0.00	18.50	2	294	0.68%
2019/08/13	2	18.45	0	0.00	18.35	2	296	0.68%
2019/08/06	0	0.00	7	18.09	18.25	-7	296	-2.36%
2019/07/30	7	18.68	0	0.00	18.65	7	296	2.36%
2019/07/29	3	19.43	3.1	19.38	19.40	-0.1	293	-0.05%
2019/07/26	0	0.00	5	19.10	19.15	-5	265	-1.88%
2019/07/22	0	0.00	3	19.02	19.00	-3	255	-1.17%
2019/07/15	1	18.95	0	0.00	19.00	1	296	0.34%
2019/07/12	2	19.10	3	19.25	19.05	-1	304	-0.33%
2019/07/11	0	0.00	8	19.25	19.20	-8	320	-2.49%
2019/07/10	2	18.85	1	18.95	18.95	1	316	0.32%
2019/07/08	2	18.55	5	18.60	18.60	-3	311	-0.96%
2019/07/03	0	0.00	5	18.70	18.60	-5	318	-1.57%
2019/07/01	2	18.45	0	0.00	18.40	2	334	0.60%
2019/06/17	1	18.45	0	0.00	18.55	1	368	0.27%
2019/06/11	1	18.40	0	0.00	18.40	1	386	0.26%
2019/06/10	0	0.00	5	18.60	18.55	-5	385	-1.30%
2019/05/31	2	18.30	0	0.00	18.35	2	410	0.49%
2019/05/27	2	18.20	0	0.00	18.15	2	457	0.44%
2019/05/24	0	0.00	3	17.95	18.05	-3	462	-0.65%
2019/05/23	0	0.00	8	18.04	18.05	-8	466	-1.71%
2019/05/15	5	18.75	0	0.00	18.80	5	572	0.87%
2019/05/09	0	0.00	9	18.83	18.70	-9	665	-1.35%
2019/05/03	1	19.40	0	0.00	19.40	1	649	0.15%
2019/04/30	1	19.30	0	0.00	19.40	1	648	0.15%
2019/04/29	0	0.00	2	19.35	19.30	-2	648	-0.31%
2019/04/26	0	0.00	4	19.48	19.45	-4	647	-0.62%
2019/04/23	1	19.80	1	19.75	19.80	0	646	0.00%
2019/04/22	1	19.85	0	0.00	19.85	1	638	0.16%
2019/04/18	6	19.64	4	19.65	19.45	2	606	0.33%
2019/04/17	14	19.67	10	19.55	19.55	4	601	0.67%
2019/04/16	2	19.20	0	0.00	19.20	2	583	0.34%
2019/04/15	4	19.18	0	0.00	19.15	4	578	0.69%
2019/04/12	4	19.33	0	0.00	19.15	4	581	0.69%
2019/04/11	1	19.35	0	0.00	19.40	1	578	0.17%
2019/04/10	2	19.40	0	0.00	19.45	2	575	0.35%
2019/04/09	1	19.35	0	0.00	19.25	1	572	0.17%
2019/04/03	0	0.00	3	19.48	19.30	-3	565	-0.53%
2019/04/02	2	19.08	5	19.05	19.05	-3	557	-0.54%
2019/03/29	5	19.05	0	0.00	19.10	5	562	0.89%
2019/03/27	2	19.05	0	0.00	19.05	2	566	0.35%
2019/03/26	2	19.10	0	0.00	19.15	2	570	0.35%
2019/03/25	3	19.00	0	0.00	19.00	3	584	0.51%
2019/03/21	2	19.35	0	0.00	19.30	2	584	0.34%
2019/03/20	0	0.00	5	19.40	19.30	-5	584	-0.86%
2019/03/19	0	0.00	5	19.50	19.45	-5	587	-0.85%
2019/03/15	3	19.55	0	0.00	19.45	3	590	0.51%
2019/03/12	3	19.62	0	0.00	19.65	3	660	0.45%
2019/03/11	1	19.40	0	0.00	19.40	1	679	0.15%
2019/03/08	2	19.55	0	0.00	19.45	2	690	0.29%
2019/03/07	2	19.90	16	19.78	19.80	-14	682	-2.05%
2019/03/05	8	19.90	3	19.85	19.75	5	682	0.73%
2019/03/04	4	20.26	0	0.00	20.15	4	670	0.60%
2019/02/27	8	20.40	0	0.00	20.40	8	657	1.22%
2019/02/26	11	20.24	0	0.00	20.30	11	646	1.70%
2019/02/25	2	20.25	0	0.00	20.20	2	642	0.31%
2019/02/22	5	20.20	0	0.00	20.20	5	641	0.78%
2019/02/21	0	0.00	1	20.20	20.15	-1	684	-0.15%
2019/02/19	5	20.15	0	0.00	20.15	5	679	0.74%
2019/02/18	2	20.40	0	0.00	20.35	2	671	0.30%
2019/02/15	15	20.33	2	20.70	20.45	13	660	1.97%
2019/02/14	0	0.00	10	20.50	20.45	-10	618	-1.62%
2019/02/13	5	20.08	2	20.00	20.20	3	579	0.52%
2019/02/12	4	20.18	5	20.29	20.10	-1	561	-0.18%
2019/02/11	0	0.00	2	19.00	19.05	-2	492	-0.41%
2019/01/30	0	0.00	3	18.85	18.70	-3	490	-0.61%
2019/01/29	0	0.00	6	18.80	18.75	-6	493	-1.22%
2019/01/25	2	18.95	0	0.00	18.90	2	500	0.40%
2019/01/22	0	0.00	4	18.80	18.65	-4	548	-0.73%
2019/01/16	4	18.98	1	18.95	18.75	3	591	0.51%
2019/01/15	2	18.90	0	0.00	18.85	2	598	0.33%
2019/01/14	0	0.00	2	18.80	18.85	-2	601	-0.33%
2019/01/11	2	19.05	0	0.00	18.90	2	608	0.33%
2019/01/10	0	0.00	2	18.85	18.80	-2	607	-0.33%
2019/01/08	2	18.75	0	0.00	18.75	2	613	0.33%
2019/01/04	0	0.00	3	18.25	18.30	-3	626	-0.48%
2018/12/28	4	18.78	0	0.00	18.70	4	680	0.59%
2018/12/27	0	0.00	2	19.05	18.85	-2	699	-0.29%
2018/12/26	0	0.00	4	19.03	18.85	-4	708	-0.56%
2018/12/25	2	19.00	0	0.00	18.90	2	732	0.27%
2018/12/24	4	19.10	0	0.00	19.25	4	740	0.54%
2018/12/21	0	0.00	8	18.69	18.80	-8	743	-1.08%
2018/12/18	2	19.30	3	19.23	19.20	-1	789	-0.13%
2018/12/13	7	19.17	2	19.00	19.00	5	912	0.55%
2018/12/12	13	19.22	0	0.00	19.05	13	918	1.42%
2018/12/11	3	18.93	4	18.88	18.85	-1	915	-0.11%
2018/12/10	2	19.05	6	18.91	18.80	-4	933	-0.43%
2018/12/07	7	19.28	1	19.20	19.20	6	930	0.64%
2018/12/06	0	0.00	3	19.77	19.30	-3	926	-0.32%
2018/12/04	2	19.70	0	0.00	19.60	2	895	0.22%
2018/11/27	0	0.00	4	19.13	19.05	-4	942	-0.42%
2018/11/26	1	18.95	0	0.00	19.00	1	951	0.11%
2018/11/23	0	0.00	2	18.95	18.90	-2	1,023	-0.20%
2018/11/21	2	19.00	0	0.00	19.15	2	1,041	0.19%
2018/11/20	5	19.30	3	19.45	19.15	2	1,037	0.19%
2018/11/19	0	0.00	3	18.95	19.10	-3	993	-0.30%
2018/11/16	5	18.65	0	0.00	18.60	5	984	0.51%
2018/11/14	0	0.00	7	18.35	18.30	-7	989	-0.71%
2018/11/13	0	0.00	9	18.22	18.25	-9	993	-0.91%
2018/11/12	2	18.40	5	18.50	18.35	-3	997	-0.30%
2018/11/09	2	18.35	2	18.65	18.35	0	1,007	0.00%
2018/11/08	4	18.53	0	0.00	18.45	4	1,014	0.39%
2018/11/07	7	18.71	0	0.00	18.65	7	1,020	0.69%
2018/11/06	2	18.45	0	0.00	18.30	2	1,069	0.19%
2018/11/01	1	18.80	1	19.10	18.60	0	1,115	0.00%
2018/10/31	1	18.55	5	18.18	18.95	-4	1,100	-0.36%
2018/10/30	2	18.05	1	17.90	17.85	1	1,099	0.09%
2018/10/29	3	17.80	1	17.90	17.85	2	1,139	0.18%
2018/10/26	0	0.00	2	17.90	17.80	-2	1,150	-0.17%
2018/10/25	3	18.00	4	18.06	17.90	-1	1,148	-0.09%
2018/10/24	5	18.40	0	0.00	18.35	5	1,132	0.44%
2018/10/11	0	0.00	11	17.80	17.50	-11	1,392	-0.79%
2018/10/09	0	19.45	0	0.00	19.30	0	1,370	0.00%
2018/10/08	0	19.55	2	19.58	19.40	-2	1,399	-0.14%
2018/10/04	0	0.00	1	19.90	19.95	-1	1,520	-0.07%
2018/10/03	1	20.10	11	20.29	20.10	-10	1,582	-0.63%
2018/10/02	2	20.40	3	20.55	20.40	-1	1,745	-0.06%
2018/10/01	2	20.40	2	20.40	20.35	0	1,948	0.00%
2018/09/27	3	20.28	0	0.00	20.25	3	2,061	0.15%
2018/09/25	1	20.55	1	20.45	20.35	0	2,762	0.00%
2018/09/20	3	20.13	0	0.00	19.95	3	3,065	0.10%
2018/09/19	6	20.40	2	20.75	20.20	4	3,054	0.13%
2018/09/18	0	0.00	1	20.15	20.20	-1	2,948	-0.03%
2018/09/14	0	0.00	3	19.87	20.20	-3	2,961	-0.10%
2018/09/10	3	20.15	0.2	19.60	19.55	2.8	3,112	0.09%
2018/09/07	10	20.20	1	20.50	19.85	9	3,102	0.29%
2018/09/06	16	20.45	14	20.46	20.30	2	3,089	0.06%
2018/09/03	2	19.80	0	0.00	19.70	2	3,565	0.06%
2018/08/31	0	0.00	2	20.00	20.05	-2	3,570	-0.06%
2018/08/30	0	0.00	3	20.20	20.05	-3	3,597	-0.08%
2018/08/29	5	19.23	1	19.40	19.60	4	3,539	0.11%
2018/08/28	1	19.20	0	0.00	19.05	1	3,555	0.03%
2018/08/27	0	0.00	2	19.05	19.10	-2	3,585	-0.06%
2018/08/24	2	18.93	0	0.00	18.85	2	3,638	0.05%
2018/08/23	2	19.03	0	0.00	19.05	2	3,967	0.05%
2018/08/15	0	0.00	6	18.98	18.95	-6	4,240	-0.14%
2018/08/13	0	0.00	2	18.95	18.85	-2	4,302	-0.05%
2018/08/09	5	20.35	0	0.00	20.05	5	4,247	0.12%
2018/08/07	0	0.00	7	19.98	19.90	-7	4,219	-0.17%
2018/08/06	3	20.13	0	0.00	20.05	3	4,215	0.07%
2018/08/03	3	20.33	5	20.56	20.30	-2	4,209	-0.05%
2018/08/02	0	0.00	5	20.20	19.95	-5	4,164	-0.12%
2018/08/01	2	20.05	0	0.00	19.95	2	4,148	0.05%
2018/07/31	0	0.00	2	20.03	20.10	-2	4,144	-0.05%
2018/07/30	1	19.95	0	0.00	19.85	1	4,140	0.02%
2018/07/26	5	20.15	2	20.08	20.05	3	4,122	0.07%
2018/07/25	1	20.20	0	0.00	20.15	1	4,113	0.02%
2018/07/24	1	20.35	1	20.60	20.40	0	4,092	0.00%
2018/07/23	1	20.25	2	20.30	20.20	-1	4,082	-0.02%
2018/07/20	1	20.40	1	20.45	20.45	0	4,075	0.00%
2018/07/19	1	21.10	2	21.35	20.60	-1	4,032	-0.02%
2018/07/18	0	0.00	1	21.05	21.35	-1	3,902	-0.03%
2018/07/17	1	20.90	0	0.00	20.75	1	3,862	0.03%
2018/07/16	2	21.10	0	0.00	21.00	2	3,837	0.05%
2018/07/13	10	21.74	8	21.78	21.55	2	3,804	0.05%
2018/07/12	1	21.65	4	21.71	21.60	-3	3,740	-0.08%
2018/07/11	1	20.80	1	21.05	21.65	0	3,675	0.00%
2018/07/10	8	21.49	0	0.00	21.40	8	3,610	0.22%
2018/07/09	1	21.45	3	21.70	21.80	-2	3,425	-0.06%
2018/07/06	1	21.00	2	20.40	20.85	-1	3,218	-0.03%
2018/07/05	3	20.52	10	20.70	20.00	-7	3,163	-0.22%
2018/07/04	5	21.13	5	21.02	21.45	0	3,095	0.00%
2018/07/03	20	22.28	51	22.54	21.35	-31	3,010	-1.03%
2018/07/02	50	21.40	4.5	21.10	21.60	45.5	2,391	1.90%
2018/06/29	1	19.55	0	0.00	19.65	1	2,070	0.05%
2018/06/27	0	0.00	1	20.15	19.90	-1	2,050	-0.05%
2018/06/26	0	0.00	4	20.16	20.15	-4	2,045	-0.20%
2018/06/25	1	20.25	2	20.20	20.20	-1	2,033	-0.05%
2018/06/22	2	20.45	2	20.40	20.40	0	2,027	0.00%
2018/06/21	2	21.03	1	21.35	20.80	1	2,013	0.05%
2018/06/20	0	0.00	11	20.09	20.75	-11	1,914	-0.57%
2018/06/19	6	20.12	4	20.16	20.05	2	1,887	0.11%
2018/06/15	0	0.00	13	20.56	20.45	-13	1,869	-0.70%
2018/06/14	4	21.03	2	21.15	20.65	2	1,857	0.11%
2018/06/13	6	20.99	7	21.07	20.80	-1	1,842	-0.05%
2018/06/12	35	21.61	14	21.96	21.50	21	1,787	1.17%
2018/06/11	1	21.10	24	20.65	21.10	-23	1,521	-1.51%
2018/06/07	2	20.15	3	20.30	19.80	-1	1,334	-0.07%
2018/06/06	2	19.75	0	0.00	19.70	2	1,332	0.15%
2018/06/05	1	20.00	0	0.00	19.70	1	1,381	0.07%
2018/06/04	7	20.20	0	0.00	20.00	7	1,355	0.52%
2018/06/01	4	20.40	4	20.73	20.20	0	1,339	0.00%
2018/05/31	12	21.31	15	21.67	21.05	-3	1,316	-0.23%
2018/05/30	1	20.80	2	20.03	20.80	-1	1,000	-0.10%
2018/05/29	1	19.35	0	0.00	19.30	1	893	0.11%
2018/05/28	1	19.25	0	0.00	19.25	1	934	0.11%
2018/05/25	3.5	19.61	0	0.00	19.45	3.5	938	0.37%
2018/05/24	5	19.85	4	19.93	19.95	1	952	0.10%
2018/05/23	10	20.14	0	0.00	20.00	10	1,032	0.97%
2018/05/22	2	19.35	5	19.66	19.80	-3	961	-0.31%
2018/05/21	0	0.00	4	19.31	19.15	-4	896	-0.45%
2018/05/16	1	18.90	3	19.13	18.90	-2	909	-0.22%
2018/05/14	1	18.75	0	0.00	18.75	1	958	0.10%
2018/05/03	1	18.35	0	0.00	18.40	1	1,090	0.09%
2018/04/26	2	18.05	40	18.30	17.95	-38	1,127	-3.37%
2018/04/24	2	18.10	0	0.00	18.05	2	1,151	0.17%
2018/04/23	2	18.55	0	0.00	18.40	2	1,173	0.17%
2018/04/20	0	18.40	0	0.00	18.55	0	1,210	0.00%
2018/04/19	0	0.00	2	18.75	18.50	-2	1,223	-0.16%
2018/04/18	0	0.00	9	18.68	18.50	-9	1,234	-0.73%
2018/04/17	0	0.00	5	18.65	18.45	-5	1,265	-0.40%
2018/04/16	4	19.18	0	0.00	18.70	4	1,281	0.31%
2018/04/02	0	0.00	4	18.70	18.70	-4	1,717	-0.23%
2018/03/31	2	18.68	0	0.00	18.70	2	1,785	0.11%
2018/03/30	0	0.00	7	18.70	18.65	-7	1,825	-0.38%
2018/03/29	1	18.85	5	18.95	18.70	-4	1,863	-0.21%
2018/03/28	1	18.90	14	18.92	18.90	-13	1,916	-0.68%
2018/03/26	2	18.95	50	19.00	18.95	-48	2,430	-1.98%
2018/03/23	4	18.83	0	0.00	18.90	4	2,441	0.16%
2018/03/22	0	0.00	3	19.55	19.35	-3	2,460	-0.12%
2018/03/20	0	0.00	6	19.63	19.60	-6	2,551	-0.24%
2018/03/19	2	19.80	0	0.00	19.80	2	2,892	0.07%
2018/03/13	2	20.05	0	0.00	19.90	2	3,199	0.06%
2018/03/09	3	20.20	23	20.35	20.30	-20	3,181	-0.63%
2018/03/08	1	20.00	2	19.95	19.95	-1	3,121	-0.03%
2018/03/07	5	19.90	2	20.05	19.70	3	3,117	0.10%
2018/03/05	6	20.02	0	0.00	19.70	6	3,088	0.19%
2018/03/02	4	20.10	0	0.00	20.05	4	3,079	0.13%
2018/03/01	6	20.15	10	20.41	20.45	-4	3,076	-0.13%
2018/02/27	5	19.97	0	0.00	19.80	5	3,047	0.16%
2018/02/26	3	20.03	6	20.45	20.10	-3	3,039	-0.10%
2018/02/23	8	20.33	15	20.44	20.25	-7	3,026	-0.23%
2018/02/22	13	19.56	7	19.79	19.30	6	2,920	0.21%
2018/02/12	6	18.63	0	0.00	18.75	6	2,886	0.21%
2018/02/09	4	18.18	5	18.44	18.60	-1	2,889	-0.03%
2018/02/08	2	18.50	0	0.00	18.70	2	2,884	0.07%
2018/02/07	2	18.70	25	18.71	18.80	-23	2,925	-0.79%
2018/02/06	13	18.67	5	18.23	18.10	8	2,923	0.27%
2018/02/05	2	19.35	0	0.00	19.50	2	2,912	0.07%
2018/02/02	1	19.90	0	0.00	19.90	1	2,920	0.03%
2018/02/01	4	20.20	22	20.49	20.05	-18	2,926	-0.62%
2018/01/31	2	19.45	10	19.93	20.00	-8	2,902	-0.28%
2018/01/30	1	19.75	0	0.00	19.60	1	2,900	0.03%
2018/01/29	1	19.60	2	19.83	19.90	-1	2,900	-0.03%
2018/01/26	0	0.00	1	19.55	19.70	-1	2,888	-0.03%
2018/01/25	5	19.75	0	0.00	19.60	5	2,894	0.17%
2018/01/23	1	19.70	0	0.00	19.55	1	2,972	0.03%
2018/01/22	5	19.68	0	0.00	19.65	5	3,049	0.16%
2018/01/19	2	19.75	0	0.00	19.75	2	3,079	0.06%
2018/01/18	10	20.09	0	0.00	19.95	10	3,078	0.32%
2018/01/17	21	20.38	0	0.00	20.30	21	3,089	0.68%
2018/01/16	6	20.35	6	20.33	20.30	0	3,079	0.00%
2018/01/15	2	19.55	0	0.00	19.65	2	3,073	0.07%
2018/01/11	9	19.83	10	19.80	19.80	-1	3,154	-0.03%
2018/01/10	2	20.40	1	20.40	20.30	1	3,147	0.03%
2018/01/09	26	20.95	16	20.65	20.65	10	3,157	0.32%
2018/01/08	0	0.00	2	20.75	20.55	-2	3,120	-0.06%
2018/01/05	2	20.40	3	20.60	20.35	-1	3,128	-0.03%
2018/01/04	0	0.00	6	20.83	20.60	-6	3,129	-0.19%
2018/01/03	4	21.00	0	0.00	20.90	4	3,129	0.13%
2018/01/02	5	20.83	10	21.15	20.85	-5	3,128	-0.16%