聚和 (6509)-華南永昌-高雄券商分點個股進出

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
38.00
漲跌
--
漲幅
-0.26%
成交量
754張
產業
上櫃化工類股
548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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/12/17	5	38.00	0	0.00	38.00	5	1,313	0.38%
2024/12/16	25	38.40	2	38.40	38.10	23	1,307	1.76%
2024/12/13	17	39.14	0	0.00	38.75	17	1,294	1.31%
2024/12/11	10	39.58	0	0.00	39.65	10	1,272	0.79%
2024/12/10	14.2	39.69	0	0.00	39.60	14.2	1,268	1.12%
2024/12/09	7	40.08	0	0.00	40.00	7	1,264	0.55%
2024/12/06	2	40.45	0	0.00	40.30	2	1,260	0.16%
2024/12/05	0	0.00	1	40.75	40.40	-1	1,256	-0.08%
2024/12/03	6	40.68	0	0.00	40.45	6	1,257	0.48%
2024/12/02	0	0.00	2	40.80	40.55	-2	1,258	-0.16%
2024/11/29	1	40.70	0	0.00	40.65	1	1,265	0.08%
2024/11/28	0	0.00	12	41.39	40.85	-12	1,267	-0.95%
2024/11/27	10	41.75	5	41.75	41.75	5	1,261	0.40%
2024/11/25	6	42.58	0	0.00	42.60	6	1,263	0.47%
2024/11/21	0	0.00	5	41.85	41.85	-5	1,290	-0.39%
2024/11/19	2	42.25	0	0.00	42.35	2	1,340	0.15%
2024/11/18	0	0.00	2	42.00	41.65	-2	1,338	-0.15%
2024/11/15	0	0.00	21	42.51	42.20	-21	1,336	-1.57%
2024/11/14	0.1	43.25	0	0.00	43.10	0.1	1,315	0.01%
2024/11/11	0	0.00	1	43.55	44.05	-1	1,280	-0.08%
2024/11/08	5	44.86	0	0.00	44.40	5	1,260	0.40%
2024/11/07	5	45.00	2	44.58	44.85	3	1,248	0.24%
2024/11/05	5	44.35	1	44.70	44.60	4	1,234	0.32%
2024/11/04	5	44.90	0	0.00	44.70	5	1,227	0.41%
2024/11/01	0	0.00	8	44.35	44.95	-8	1,215	-0.66%
2024/10/30	9	44.18	1	44.15	44.30	8	1,211	0.66%
2024/10/29	5	44.89	9	44.59	45.00	-4	1,189	-0.34%
2024/10/28	5	44.48	12	44.42	44.60	-7	1,135	-0.62%
2024/10/25	3	44.00	33.7	43.97	43.45	-30.7	1,086	-2.82%
2024/10/24	5	42.75	0	0.00	42.65	5	953	0.52%
2024/10/23	0	0.00	5	42.60	42.40	-5	938	-0.53%
2024/10/18	9	40.54	0	0.00	40.35	9	879	1.02%
2024/10/15	0	0.00	9	40.06	40.10	-9	894	-1.01%
2024/10/14	0	0.00	2	39.30	39.35	-2	893	-0.22%
2024/10/11	2	39.05	1	39.00	39.05	1	903	0.11%
2024/10/09	10	39.50	0	0.00	39.20	10	964	1.04%
2024/10/08	0	0.00	3	39.77	39.60	-3	996	-0.30%
2024/10/04	0	0.00	5	38.95	38.95	-5	1,040	-0.48%
2024/09/30	1	39.55	0	0.00	39.45	1	1,083	0.09%
2024/09/27	0	0.00	1	39.10	39.30	-1	1,098	-0.09%
2024/09/26	3	39.02	1	38.90	38.80	2	1,112	0.18%
2024/09/24	0	0.00	20	39.22	39.05	-20	1,117	-1.79%
2024/09/23	20	39.60	0	0.00	39.70	20	1,149	1.74%
2024/09/20	16	38.36	3	38.40	38.50	13	1,126	1.15%
2024/09/19	0	0.00	10	38.48	38.45	-10	1,103	-0.91%
2024/09/16	10	38.70	0	0.00	38.85	10	1,129	0.89%
2024/09/12	0	0.00	15	38.00	38.05	-15	1,149	-1.30%
2024/09/11	0	0.00	5	37.86	37.85	-5	1,159	-0.43%
2024/09/10	1	38.50	0	0.00	38.05	1	1,189	0.08%
2024/09/04	2	38.25	0	0.00	38.30	2	1,229	0.16%
2024/09/02	1	40.30	0	0.00	39.85	1	1,219	0.08%
2024/08/30	2	40.75	0	0.00	40.45	2	1,219	0.16%
2024/08/27	0	0.00	0.2	40.70	40.70	-0.2	1,213	-0.02%
2024/08/23	0	0.00	1	40.80	40.90	-1	1,224	-0.08%
2024/08/22	2	42.33	0	0.00	42.15	2	1,206	0.17%
2024/08/21	0	0.00	2	40.00	40.10	-2	1,162	-0.17%
2024/08/20	0	0.00	3	40.05	39.85	-3	1,163	-0.26%
2024/08/13	7	39.94	0	0.00	39.75	7	1,295	0.54%
2024/08/07	5	37.80	0	0.00	38.65	5	1,325	0.38%
2024/08/06	8	35.91	0	0.00	37.65	8	1,336	0.60%
2024/08/05	10	39.00	9	37.17	37.65	1	1,322	0.08%
2024/08/02	1	40.60	3	41.33	40.50	-2	1,298	-0.15%
2024/07/30	5	40.34	5	40.32	41.65	0	1,263	0.00%
2024/07/29	5	41.10	0	0.00	40.45	5	1,261	0.40%
2024/07/26	2	41.00	0	0.00	41.30	2	1,314	0.15%
2024/07/22	2	42.25	10	42.33	42.15	-8	1,305	-0.61%
2024/07/19	2	42.95	0	0.00	42.65	2	1,296	0.15%
2024/07/18	0	44.30	0	0.00	44.45	0	1,272	0.00%
2024/07/15	0	0.00	2	44.65	44.55	-2	1,245	-0.16%
2024/07/11	0	0.00	6	45.44	44.80	-6	1,221	-0.49%
2024/07/09	0	0.00	1	45.45	45.80	-1	1,125	-0.09%
2024/07/08	9	45.16	0	0.00	45.40	9	1,087	0.83%
2024/07/03	9	44.93	6	44.92	44.80	3	1,015	0.30%
2024/07/02	2	44.05	0	0.00	43.95	2	965	0.21%
2024/06/27	0	0.00	3	44.00	42.90	-3	920	-0.33%
2024/06/26	0	0.00	3	43.18	42.75	-3	875	-0.34%
2024/06/24	0	0.00	6	43.05	42.60	-6	851	-0.70%
2024/06/17	0	0.00	1	42.10	42.35	-1	795	-0.13%
2024/06/12	0	0.00	1	41.40	41.25	-1	745	-0.13%
2024/06/05	1	39.80	0	0.00	39.80	1	711	0.14%
2024/05/29	0	0.00	1	41.00	41.50	-1	727	-0.14%
2024/05/23	1	41.00	0	0.00	41.50	1	780	0.13%
2024/05/22	2	42.00	12	41.70	41.40	-10	770	-1.30%
2024/05/21	4	41.51	2	41.45	41.60	2	756	0.26%
2024/05/20	1	41.55	1	41.55	41.20	0	750	0.00%
2024/05/17	0	0.00	0	39.35	39.65	0	699	0.00%
2024/05/16	0	0.00	0	39.35	39.35	0	717	0.00%
2024/05/15	0	0.00	2	39.40	39.40	-2	771	-0.26%
2024/05/06	0	0.00	2	38.65	38.65	-2	741	-0.27%
2024/05/03	2	38.75	0	0.00	38.30	2	739	0.27%
2024/04/30	0	0.00	1	38.85	38.40	-1	761	-0.13%
2024/04/22	0	36.95	1	36.75	36.90	-1	799	-0.12%
2024/04/19	15.2	37.00	0	0.00	36.70	15.2	804	1.89%
2024/04/17	3	37.45	0	0.00	37.45	3	800	0.37%
2024/04/16	6	37.28	0	0.00	37.20	6	799	0.75%
2024/04/15	5	38.10	0	0.00	38.05	5	795	0.63%
2024/04/10	0	39.20	0	0.00	39.10	0	785	0.00%
2024/04/09	3	39.05	0	0.00	39.00	3	782	0.38%
2024/04/08	0	38.80	0	0.00	38.55	0	778	0.00%
2024/03/13	0	0.00	6	38.73	38.45	-6	870	-0.69%
2024/03/12	0	0.00	1	39.00	38.90	-1	869	-0.12%
2024/03/11	0	0.00	1	38.60	38.65	-1	871	-0.11%
2024/03/08	11	38.53	4	38.11	38.35	7	873	0.80%
2024/03/07	1	39.40	0	0.00	39.20	1	861	0.12%
2024/03/06	1	39.85	0	0.00	39.80	1	856	0.12%
2024/03/04	0	39.95	6	40.20	39.90	-6	862	-0.70%
2024/02/27	2	40.80	0	0.00	40.80	2	902	0.22%
2024/02/23	3	39.85	0	39.75	39.20	3	837	0.36%
2024/02/22	3	39.80	2	39.80	39.75	1	830	0.12%
2024/02/21	2	40.30	0	0.00	40.25	2	818	0.24%
2024/02/20	0	0.00	3	39.52	39.95	-3	806	-0.37%
2024/02/19	3	40.05	10	40.00	39.85	-7	802	-0.87%
2024/02/05	6	37.59	0	0.00	37.55	6	727	0.83%
2024/02/02	5	38.00	0	0.00	37.65	5	718	0.70%
2024/02/01	1	38.05	0	0.00	38.10	1	713	0.14%
2024/01/31	2	38.20	0	0.00	38.10	2	716	0.28%
2024/01/30	3	38.53	0	0.00	38.50	3	739	0.41%
2024/01/26	0	0.00	3	38.50	38.45	-3	732	-0.41%
2024/01/25	0	39.00	0	0.00	38.65	0	729	0.00%
2024/01/24	1	39.20	0	0.00	39.05	1	722	0.14%
2024/01/23	0	0.00	1	38.60	38.75	-1	697	-0.14%
2024/01/22	4	38.42	0.2	37.54	38.45	3.8	671	0.56%
2024/01/17	0	0.00	0.7	37.51	36.85	-0.7	594	-0.11%
2024/01/11	0	0.00	0.1	38.10	38.10	-0.1	575	-0.01%
2023/12/27	2	38.90	1	38.90	39.00	1	545	0.18%
2023/12/22	1	38.60	0	0.00	38.45	1	538	0.19%
2023/12/15	2	40.20	0	0.00	40.05	2	512	0.39%
2023/12/14	0	0.00	2	38.90	39.25	-2	454	-0.44%
2023/12/12	0	0.00	1	38.15	38.15	-1	449	-0.22%
2023/12/07	0.2	38.95	0	0.00	38.35	0.2	494	0.03%
2023/12/04	0	0.00	3	38.95	38.95	-3	484	-0.62%
2023/11/29	0	0.00	1	38.90	39.00	-1	453	-0.22%
2023/11/28	0	0.00	0	38.95	39.20	0	452	0.00%
2023/11/27	4	39.61	0	0.00	39.40	4	443	0.90%
2023/11/22	0	0.00	0	38.80	38.75	0	378	0.00%
2023/11/21	1	38.50	0	0.00	38.50	1	374	0.27%
2023/11/13	0	0.00	0	37.30	36.80	0	330	0.00%
2023/11/07	0	36.70	0	0.00	37.95	0	345	0.01%
2023/10/30	0	36.50	0	0.00	36.20	0	362	0.01%
2023/10/24	0	0.00	1	36.20	36.25	-1	400	-0.25%
2023/10/17	0	37.45	0	0.00	37.05	0	432	0.00%
2023/10/13	0	0.00	3	37.30	37.20	-3	444	-0.67%
2023/09/22	0	0.00	0.1	38.25	38.10	-0.1	546	-0.02%
2023/09/19	1	38.70	1	38.75	39.10	0	559	0.00%
2023/09/14	1	40.25	1	40.40	40.00	0	582	0.00%
2023/09/13	0	39.50	0	0.00	39.40	0	564	0.01%
2023/09/11	2	37.50	2	37.45	37.55	0	565	0.00%
2023/09/04	0	0.00	2	38.25	38.20	-2	616	-0.32%
2023/08/30	1	37.45	0	0.00	37.70	1	654	0.15%
2023/08/29	0	0.00	0.1	36.90	37.20	-0.1	668	-0.01%
2023/08/25	0	0.00	1	36.80	36.75	-1	698	-0.14%
2023/08/18	0	0.00	1	36.60	36.70	-1	763	-0.13%
2023/08/11	0	38.70	0	0.00	38.40	0	920	0.00%
2023/08/10	0.1	38.15	0	0.00	37.90	0.1	910	0.01%
2023/08/09	0.1	39.80	1	39.65	39.25	-0.9	895	-0.10%
2023/08/08	0.2	40.20	0	0.00	39.80	0.2	889	0.02%
2023/08/07	0.1	40.40	0	0.00	40.35	0.1	891	0.01%
2023/08/04	0	0.00	3.1	40.60	40.60	-3.1	889	-0.35%
2023/07/28	1	40.85	0	0.00	40.80	1	897	0.11%
2023/07/27	0	0.00	1	41.10	41.25	-1	898	-0.11%
2023/07/25	0	0.00	1	40.65	40.70	-1	902	-0.11%
2023/07/24	1	40.40	0	0.00	39.90	1	904	0.11%
2023/07/19	0.2	41.50	0	0.00	40.60	0.2	921	0.02%
2023/07/18	1	40.80	2	41.25	40.85	-1	947	-0.11%
2023/07/17	0	0.00	1	40.75	41.55	-1	971	-0.10%
2023/07/13	1	41.25	0	0.00	41.30	1	1,091	0.09%
2023/07/11	6.2	42.21	0	0.00	42.20	6.2	1,210	0.51%
2023/07/07	0	0.00	3	43.03	42.95	-3	1,227	-0.24%
2023/07/06	0	0.00	1	43.90	43.55	-1	1,232	-0.08%
2023/07/05	2	44.18	0	0.00	44.10	2	1,238	0.16%
2023/07/04	1	43.70	2	43.70	43.70	-1	1,235	-0.08%
2023/06/30	0	0.00	1	43.75	44.10	-1	1,231	-0.08%
2023/06/21	1	43.50	0	0.00	43.75	1	1,267	0.08%
2023/06/20	0	0.00	1	43.75	43.75	-1	1,280	-0.08%
2023/06/16	0	0.00	1	45.00	44.80	-1	1,324	-0.08%
2023/06/14	2	45.90	0	0.00	45.75	2	1,339	0.15%
2023/06/13	1	45.40	1	45.10	45.15	0	1,353	0.00%
2023/06/08	0	0.00	2	45.40	45.30	-2	1,400	-0.14%
2023/06/07	0	0.00	4	45.90	45.85	-4	1,457	-0.27%
2023/06/06	0	0.00	1	45.55	45.45	-1	1,523	-0.07%
2023/05/31	2	44.65	0	0.00	44.95	2	1,684	0.12%
2023/05/29	0.1	45.00	0	0.00	44.80	0.1	1,713	0.00%
2023/05/26	0	0.00	2	44.33	44.15	-2	1,751	-0.11%
2023/05/25	0	0.00	2	44.80	44.65	-2	1,788	-0.11%
2023/05/24	2	45.18	2	45.43	45.15	0	1,826	0.00%
2023/05/19	12	46.70	8	45.60	44.65	4	1,896	0.21%
2023/05/18	2	43.60	1	43.20	43.60	1	1,806	0.06%
2023/05/16	0	0.00	0.1	42.60	42.50	-0.1	1,881	-0.01%
2023/05/12	1	42.65	0	0.00	42.65	1	2,120	0.05%
2023/05/04	0	0.00	1	44.70	44.60	-1	2,442	-0.04%
2023/05/02	0	45.00	0	0.00	44.75	0	2,448	0.00%
2023/04/26	0	0.00	1	42.95	43.50	-1	2,449	-0.04%
2023/04/25	0	44.50	1	43.35	42.90	-1	2,442	-0.04%
2023/04/21	0	0.00	1	45.80	44.30	-1	2,425	-0.04%
2023/04/19	2	47.63	1	47.80	47.25	1	2,376	0.04%
2023/04/18	0	0.00	9	47.63	47.40	-9	2,344	-0.38%
2023/04/17	5	47.11	0	0.00	46.80	5	2,256	0.22%
2023/04/14	3	47.40	3	47.27	47.30	0	2,239	0.00%
2023/04/11	5	45.95	0	0.00	45.70	5	2,123	0.24%
2023/04/10	1	45.60	0	0.00	46.00	1	2,142	0.05%
2023/03/27	1	46.30	0	0.00	46.30	1	2,392	0.04%
2023/03/24	2	46.78	2	46.85	46.75	0	2,393	0.00%
2023/03/23	0	0.00	1	46.80	46.70	-1	2,377	-0.04%
2023/03/22	1	46.85	2	46.65	46.80	-1	2,357	-0.04%
2023/03/20	0	0.00	1.6	45.43	45.25	-1.6	2,308	-0.07%
2023/03/17	2	44.95	0	0.00	45.25	2	2,323	0.09%
2023/03/16	0	0.00	1	44.80	44.40	-1	2,306	-0.04%
2023/03/13	1	45.15	2	45.80	45.15	-1	2,345	-0.04%
2023/03/10	3.2	46.16	1	47.20	46.05	2.2	2,321	0.09%
2023/03/09	6	48.25	8	47.73	47.60	-2	2,289	-0.09%
2023/03/08	4	48.15	1	47.75	48.45	3	2,245	0.13%
2023/03/07	3	47.50	0	0.00	47.55	3	2,266	0.13%
2023/03/06	1	47.05	0	0.00	47.30	1	2,223	0.04%
2023/03/03	0	0.00	2	46.35	46.15	-2	2,186	-0.09%
2023/02/24	1	46.50	5	46.15	46.45	-4	2,183	-0.18%
2023/02/23	7	47.06	0	0.00	47.00	7	2,139	0.33%
2023/02/22	1	46.70	2	46.65	46.50	-1	2,103	-0.05%
2023/02/21	1	47.35	2	46.80	47.50	-1	2,068	-0.05%
2023/02/20	0	46.25	0	0.00	46.30	0	1,993	0.00%
2023/02/17	1.2	45.85	1	46.00	45.90	0.2	1,994	0.01%
2023/02/16	0	0.00	2	46.15	46.15	-2	2,020	-0.10%
2023/02/15	1.2	46.34	1	45.85	45.75	0.2	2,007	0.01%
2023/02/14	2	45.98	1	46.20	45.75	1	1,978	0.05%
2023/02/13	1	46.30	14	46.41	46.70	-13	1,950	-0.67%
2023/02/10	12	46.69	1	46.60	47.00	11	1,901	0.58%
2023/02/09	0.5	45.30	7.3	45.44	45.35	-6.8	1,726	-0.40%
2023/02/08	9.1	45.24	8.2	45.99	46.25	0.9	1,672	0.05%
2023/02/07	0	0.00	1	43.35	44.35	-1	1,495	-0.07%
2023/02/06	0	0.00	6	42.05	42.00	-6	1,436	-0.42%
2023/02/03	1.6	42.22	0	0.00	42.05	1.6	1,437	0.11%
2023/01/30	3	41.65	0	0.00	41.60	3	1,416	0.21%
2023/01/17	1	40.40	0	0.00	40.40	1	1,403	0.07%
2023/01/12	6	40.80	0	0.00	40.75	6	1,414	0.42%
2023/01/10	0	0.00	6	41.25	41.20	-6	1,422	-0.42%
2023/01/09	5	41.00	0	0.00	40.85	5	1,430	0.35%
2023/01/06	1	40.85	3	40.70	40.70	-2	1,441	-0.14%
2023/01/05	0	0.00	1	41.05	40.75	-1	1,463	-0.07%
2023/01/04	0	0.00	1	41.20	40.85	-1	1,477	-0.07%
2023/01/03	0	0.00	1	41.20	41.30	-1	1,489	-0.07%
2022/12/29	1	42.15	0.2	42.00	41.75	0.8	1,466	0.05%
2022/12/28	0	0.00	1	41.90	41.90	-1	1,458	-0.07%
2022/12/27	3	42.73	11	42.45	42.60	-8	1,441	-0.55%
2022/12/26	20	43.80	20	43.62	43.55	0	1,399	0.00%
2022/12/23	0	0.00	3	40.35	41.15	-3	1,257	-0.24%
2022/12/22	0	0.00	5	39.50	39.30	-5	1,229	-0.41%
2022/12/20	3	39.00	0	0.00	38.60	3	1,265	0.24%
2022/12/19	0	0.00	1	39.85	39.80	-1	1,269	-0.08%
2022/12/16	1	40.55	0	0.00	40.15	1	1,285	0.08%
2022/12/14	0	0.00	11	41.33	41.35	-11	1,286	-0.86%
2022/12/13	0	0.00	2	41.15	41.10	-2	1,283	-0.16%
2022/12/12	0	0.00	3	41.60	41.55	-3	1,280	-0.23%
2022/12/09	3	41.90	0	0.00	41.85	3	1,272	0.24%
2022/12/08	17	42.97	6	43.25	43.20	11	1,264	0.87%
2022/12/07	0	0.00	4	43.20	42.80	-4	1,265	-0.32%
2022/12/06	6	43.27	5	43.34	43.05	1	1,228	0.08%
2022/12/05	1	43.30	0	0.00	43.10	1	1,206	0.08%
2022/12/02	0	0.00	1	43.00	43.20	-1	1,193	-0.08%
2022/12/01	1	43.00	13.1	42.71	42.80	-12.1	1,177	-1.03%
2022/11/30	2	42.08	1	42.15	42.45	1	1,155	0.09%
2022/11/29	31	42.14	21	42.23	42.20	10	1,135	0.88%
2022/11/28	1	38.75	1	39.85	40.05	0	1,020	0.00%
2022/11/24	1	40.00	2	39.70	39.70	-1	1,049	-0.10%
2022/11/23	0	0.00	1	39.50	39.55	-1	1,025	-0.10%
2022/11/22	2	38.75	0	0.00	38.80	2	1,024	0.20%
2022/11/21	4	39.03	0	39.10	38.95	4	1,071	0.37%
2022/11/18	1	39.00	0	0.00	38.70	1	1,108	0.09%
2022/11/17	1	39.30	31	39.44	39.40	-30	1,113	-2.69%
2022/11/15	0	0.00	2	39.08	39.15	-2	1,231	-0.16%
2022/11/14	8	38.93	12	38.06	38.80	-4	1,233	-0.32%
2022/11/11	2	38.00	0	0.00	36.95	2	1,200	0.17%
2022/11/08	0	0.00	1	36.65	36.65	-1	1,229	-0.08%
2022/11/04	1	36.40	0	0.00	36.50	1	1,309	0.08%
2022/11/02	11	36.55	0	0.00	36.00	11	1,356	0.81%
2022/10/31	0	0.00	1	34.85	34.60	-1	1,329	-0.08%
2022/10/27	2	34.35	0	0.00	34.65	2	1,340	0.15%
2022/10/24	0	0.00	1	35.15	34.85	-1	1,332	-0.08%
2022/10/18	0	0.00	1	36.05	35.55	-1	1,340	-0.07%
2022/10/14	27	36.00	27	35.75	35.75	0	1,350	0.00%
2022/10/13	0	0.00	1	35.55	35.20	-1	1,350	-0.07%
2022/10/12	1.1	38.76	0	0.00	37.65	1.1	1,331	0.08%
2022/10/07	8	39.00	0	0.00	38.75	8	1,316	0.61%
2022/10/05	0	0.00	8	39.05	39.05	-8	1,334	-0.60%
2022/10/04	20	38.85	0	0.00	39.35	20	1,333	1.50%
2022/09/28	12	37.25	0	0.00	36.90	12	1,340	0.90%
2022/09/27	2	38.50	0	0.00	39.10	2	1,342	0.15%
2022/09/26	8	39.13	0	0.00	38.85	8	1,342	0.60%
2022/09/16	0	0.00	10	42.50	41.80	-10	1,381	-0.72%
2022/09/14	0.1	42.20	1	42.10	42.30	-0.9	1,432	-0.06%
2022/09/13	0	0.00	1	42.25	42.10	-1	1,441	-0.07%
2022/09/12	0	0.00	3	41.40	41.65	-3	1,479	-0.20%
2022/09/07	0	39.85	0	0.00	40.30	0	1,523	0.00%
2022/09/06	1	40.00	0	0.00	40.00	1	1,542	0.06%
2022/08/31	1	43.80	0	0.00	43.65	1	1,758	0.06%
2022/08/29	1	41.95	3	42.00	42.05	-2	1,909	-0.10%
2022/08/26	2.1	43.75	0	0.00	43.35	2.1	1,904	0.11%
2022/08/25	1	44.00	1	44.25	44.55	0	1,863	0.00%
2022/08/24	0.1	43.35	1	43.70	43.10	-0.9	1,834	-0.05%
2022/08/23	7	44.45	5	43.95	43.50	2	1,827	0.11%
2022/08/22	9	45.46	6	45.08	43.90	3	1,816	0.17%
2022/08/19	3	44.47	3	44.30	44.10	0	1,715	0.00%
2022/08/18	0	0.00	1	43.90	43.85	-1	1,700	-0.06%
2022/08/17	1	43.65	0	0.00	43.75	1	1,693	0.06%
2022/08/16	3	43.73	1	43.60	43.60	2	1,685	0.12%
2022/08/15	3	44.02	1	44.10	43.95	2	1,677	0.12%
2022/08/12	0	0.00	12	42.53	43.80	-12	1,640	-0.73%
2022/08/11	11	41.59	0	0.00	41.70	11	1,592	0.69%
2022/08/10	4	40.83	3	40.97	41.80	1	1,588	0.06%
2022/08/03	2	39.40	0	0.00	39.20	2	1,634	0.12%
2022/08/02	2	39.88	1	40.15	39.95	1	1,652	0.06%
2022/07/29	0	0.00	2	41.05	41.15	-2	1,709	-0.12%
2022/07/28	1	40.50	0	0.00	40.35	1	1,752	0.06%
2022/07/27	0	0.00	2	40.25	40.75	-2	1,758	-0.11%
2022/07/22	2	42.55	2	42.58	41.80	0	1,777	0.00%
2022/07/18	1	40.10	1	40.40	40.75	0	1,850	0.00%
2022/07/06	1	38.25	0	0.00	37.40	1	1,920	0.05%
2022/07/01	0.2	39.02	4	39.05	36.25	-3.9	1,964	-0.20%
2022/06/30	1	40.50	0	40.30	39.65	1	1,927	0.05%
2022/06/29	0	0.00	1	41.70	41.95	-1	1,921	-0.05%
2022/06/28	0	0.00	1	42.30	42.35	-1	1,924	-0.05%
2022/06/27	0	0.00	1	42.85	43.20	-1	1,937	-0.05%
2022/06/22	1	43.30	1	40.85	40.85	0	1,991	0.00%
2022/06/21	0	0.00	1	42.55	43.30	-1	2,073	-0.05%
2022/06/17	2	45.53	2	46.03	45.75	0	2,066	0.00%
2022/06/16	3	47.58	0	0.00	46.10	3	2,073	0.14%
2022/06/15	10	49.05	1	48.05	48.05	9	2,111	0.43%
2022/06/14	1	49.20	0	0.00	48.80	1	2,129	0.05%
2022/06/13	3	49.82	1	50.40	49.50	2	2,105	0.09%
2022/06/10	7	50.27	14	50.27	50.40	-7	2,077	-0.34%
2022/06/09	0	49.45	0.1	49.55	49.50	-0.1	1,999	0.00%
2022/06/08	6.2	49.40	5	50.48	48.25	1.2	1,955	0.06%
2022/06/07	0.1	47.10	0	0.00	47.15	0.1	1,835	0.01%
2022/06/02	0	0.00	0.2	48.11	47.55	-0.2	1,907	-0.01%
2022/05/31	0.1	48.47	0	0.00	48.25	0.1	1,944	0.00%
2022/05/27	0.1	47.20	0	0.00	46.80	0.1	1,953	0.01%
2022/05/25	0	0.00	1	46.65	46.65	-1	2,012	-0.05%
2022/05/17	0	0.00	1	47.00	47.30	-1	2,204	-0.05%
2022/05/13	0	0.00	1	45.60	45.65	-1	2,300	-0.04%
2022/05/09	0	0.00	2	47.75	46.75	-2	2,423	-0.08%
2022/05/06	0	0.00	1	48.50	49.10	-1	2,426	-0.04%
2022/05/05	11	49.45	4	49.55	50.50	7	2,415	0.29%
2022/05/04	1	48.15	0	0.00	48.10	1	2,398	0.04%
2022/04/28	2	48.33	2	48.85	48.00	0	2,513	0.00%
2022/04/27	4	47.80	0	0.00	48.50	4	2,520	0.16%
2022/04/25	4	53.25	1	53.00	51.90	3	2,560	0.12%
2022/04/22	2	56.55	0	0.00	55.20	2	2,560	0.08%
2022/04/20	1	55.90	1	56.50	55.90	0	2,690	0.00%
2022/04/19	3	55.30	0	0.00	54.90	3	2,768	0.11%
2022/04/18	0	0.00	0.1	55.00	54.80	-0.1	2,801	0.00%
2022/04/15	2	56.60	0	0.00	56.70	2	2,812	0.07%
2022/04/14	0	0.00	1	57.80	58.10	-1	2,858	-0.03%
2022/04/13	5	57.20	5	57.10	57.30	0	2,890	0.00%
2022/04/12	3	57.17	0	0.00	56.80	3	2,939	0.10%
2022/04/11	5	57.82	2.1	59.02	57.80	3	3,104	0.10%
2022/04/08	0.1	56.70	0	0.00	56.80	0.1	3,087	0.00%
2022/04/07	1	56.20	0	0.00	56.00	1	3,111	0.03%
2022/04/01	0	0.00	1	58.20	58.00	-1	3,180	-0.03%
2022/03/31	1	58.00	1	58.50	58.00	0	3,261	0.00%
2022/03/30	1	58.90	1	59.00	58.90	0	3,359	0.00%
2022/03/29	4	59.68	1	58.60	58.60	3	3,759	0.08%
2022/03/28	0	0.00	1	58.30	58.50	-1	4,160	-0.02%
2022/03/25	1.2	58.60	4	58.75	58.60	-2.9	4,487	-0.06%
2022/03/23	1	57.70	1	57.60	57.60	0	4,483	0.00%
2022/03/18	3	57.23	2	57.35	57.40	1	4,571	0.02%
2022/03/17	1	55.40	4	55.88	56.30	-3	4,669	-0.06%
2022/03/16	0	0.00	1	54.00	53.90	-1	4,691	-0.02%
2022/03/15	3	55.30	10	54.60	54.60	-7	4,919	-0.14%
2022/03/14	2	56.70	0	0.00	56.80	2	4,990	0.04%
2022/03/11	4	57.50	0	0.00	57.30	4	5,033	0.08%
2022/03/10	5	58.82	2	59.20	58.10	3	5,066	0.06%
2022/03/09	0.1	56.50	10	56.30	56.80	-9.9	5,084	-0.19%
2022/03/08	1	56.80	0	0.00	55.70	1	5,150	0.02%
2022/03/07	1	58.00	1	58.10	58.10	0	5,229	0.00%
2022/03/04	0.3	60.70	0	0.00	60.30	0.3	5,321	0.01%
2022/03/01	5	61.30	7	62.16	61.10	-2	5,679	-0.04%
2022/02/23	0	0.00	6	61.92	62.10	-6	6,406	-0.09%
2022/02/22	1	60.00	0	0.00	60.70	1	6,985	0.01%
2022/02/21	0	0.00	3	62.80	62.70	-3	8,447	-0.04%
2022/02/18	2	62.35	21	63.05	63.20	-19	8,785	-0.22%
2022/02/17	0	0.00	5	64.02	62.80	-5	8,993	-0.06%
2022/02/16	0	0.00	12	62.80	62.80	-12	9,192	-0.13%
2022/02/15	1	64.40	1	63.60	63.00	0	9,320	0.00%
2022/02/14	10	63.25	9	63.42	62.80	1	9,634	0.01%
2022/02/11	1	62.30	1	62.60	62.80	0	9,836	0.00%
2022/02/09	7	62.76	0	0.00	63.00	7	10,327	0.07%
2022/02/08	2	61.85	1	62.00	61.80	1	10,687	0.01%
2022/02/07	0	59.70	0	0.00	60.30	0	11,138	0.00%
2022/01/26	1	59.10	0	0.00	58.80	1	11,869	0.01%
2022/01/25	6	59.45	6	58.95	58.80	0	12,763	0.00%
2022/01/24	3	58.50	0	0.00	59.80	3	14,046	0.02%
2022/01/21	4	61.30	1.1	60.90	60.50	2.9	15,626	0.02%
2022/01/20	0	0.00	1	61.20	61.30	-1	16,147	-0.01%
2022/01/19	3	62.07	1.1	61.94	61.70	1.9	17,364	0.01%
2022/01/18	1	61.60	0	0.00	60.80	1	19,165	0.01%
2022/01/17	0	0.00	0	61.38	61.90	0	20,166	0.00%
2022/01/14	11	59.78	2	60.05	60.30	9	20,549	0.04%
2022/01/13	20	61.85	35	60.95	61.00	-15	20,817	-0.07%
2022/01/12	1.2	61.32	19.1	61.56	61.60	-17.9	21,437	-0.08%
2022/01/11	1	64.90	1	64.50	63.60	0	22,297	0.00%
2022/01/10	1	64.80	1	64.50	64.70	0	22,384	0.00%
2022/01/07	3	65.33	0	65.01	64.70	3	22,478	0.01%
2022/01/06	0	0.00	4.3	66.60	66.20	-4.3	22,566	-0.02%
2022/01/05	2.1	68.44	5	68.02	67.10	-2.9	22,803	-0.01%
2022/01/04	13	69.87	7.1	69.59	68.50	5.9	23,103	0.03%
2022/01/03	5	68.80	4.7	68.76	68.00	0.3	23,134	0.00%
2021/12/30	3	68.73	0.3	68.50	68.60	2.8	23,255	0.01%
2021/12/29	2	68.65	2	68.31	68.80	0	23,503	0.00%
2021/12/28	5	67.61	0.1	68.10	67.60	4.9	23,666	0.02%
2021/12/27	1.2	68.73	16	68.33	68.10	-14.8	23,860	-0.06%
2021/12/24	20.2	70.81	8	70.58	69.30	12.2	23,887	0.05%
2021/12/23	18	71.02	14	72.01	70.00	4	23,922	0.02%
2021/12/22	31.6	70.91	28.1	70.19	69.40	3.5	23,617	0.01%
2021/12/21	11.1	69.23	8.3	69.20	70.90	2.8	23,249	0.01%
2021/12/20	9	66.54	2	66.30	66.70	7	22,993	0.03%
2021/12/17	0	0.00	2	66.05	65.40	-2	23,066	-0.01%
2021/12/16	6	67.30	3	67.63	66.70	3	23,173	0.01%
2021/12/15	2	66.60	0.1	66.70	66.50	1.9	23,220	0.01%
2021/12/14	1.1	66.52	0	0.00	66.30	1.1	23,320	0.00%
2021/12/13	4	66.78	8	68.08	68.40	-4	23,424	-0.02%
2021/12/10	0	67.00	3	66.63	66.20	-3	23,706	-0.01%
2021/12/09	9	67.88	18	67.96	67.50	-9	24,691	-0.04%
2021/12/08	10	66.07	13	66.36	65.90	-3	24,632	-0.01%
2021/12/07	5.5	65.19	5	65.64	64.90	0.5	24,717	0.00%
2021/12/06	2	65.05	14	65.90	65.90	-12	24,861	-0.05%
2021/12/03	1	65.30	6	65.45	65.60	-5	24,988	-0.02%
2021/12/02	3.2	65.91	1	66.20	64.50	2.2	25,166	0.01%
2021/12/01	4	65.88	5	65.84	65.90	-1	25,283	0.00%
2021/11/30	6	67.30	8.1	67.92	66.80	-2.1	25,374	-0.01%
2021/11/29	2.1	65.38	9	65.01	67.00	-6.9	25,463	-0.03%
2021/11/26	11	67.05	4	67.08	66.60	7	25,496	0.03%
2021/11/25	5	69.00	2	68.40	68.90	3	25,931	0.01%
2021/11/24	7.2	68.97	0	0.00	68.70	7.2	26,043	0.03%
2021/11/23	7	71.39	10	71.80	69.70	-3	26,194	-0.01%
2021/11/22	23.3	72.60	16.1	72.27	70.30	7.2	26,828	0.03%
2021/11/19	57	73.84	45.1	74.04	73.00	11.9	27,069	0.04%
2021/11/18	75	73.70	59	74.49	73.70	16	27,565	0.06%
2021/11/17	7	70.24	34	70.10	69.30	-27	26,737	-0.10%
2021/11/16	24	68.55	17	68.32	68.20	7	26,867	0.03%
2021/11/15	20.1	68.21	14	67.73	69.50	6.1	26,973	0.02%
2021/11/12	6	67.88	13	67.79	67.60	-7	27,032	-0.03%
2021/11/11	28	68.36	9	67.99	68.00	19	27,177	0.07%
2021/11/10	12	66.43	10	66.11	66.60	2	27,104	0.01%
2021/11/09	15	68.22	21	67.75	68.40	-6	27,093	-0.02%
2021/11/08	9.1	67.12	14.2	66.39	67.00	-5.1	27,301	-0.02%
2021/11/05	11.1	68.97	17	68.65	67.60	-5.9	27,578	-0.02%
2021/11/04	42.3	69.29	22.5	68.86	67.80	19.8	28,043	0.07%
2021/11/03	46.1	70.33	36	69.85	70.00	10.1	28,178	0.04%
2021/11/02	39.7	76.29	41	76.47	72.00	-1.3	28,434	0.00%
2021/11/01	75	80.70	43	80.98	80.00	32	27,999	0.11%
2021/10/29	82.5	78.33	123.2	78.70	80.10	-40.8	26,827	-0.15%	大賣/
2021/10/28	52	71.96	47	72.31	72.90	5	25,356	0.02%
2021/10/27	102	71.65	125	72.37	72.80	-23	24,984	-0.09%	大買/大賣/
2021/10/26	181.1	71.57	131.1	70.64	68.00	50	23,970	0.21%	大買/大賣/
2021/10/25	69.3	66.96	154.2	66.97	67.80	-84.9	22,381	-0.38%	大賣/
2021/10/22	16	61.01	18.1	61.34	61.70	-2.1	21,714	-0.01%
2021/10/21	20	60.80	14	61.57	60.30	6	21,614	0.03%
2021/10/20	40.1	61.01	34	61.29	61.40	6.1	21,499	0.03%
2021/10/19	627	61.76	625	60.52	61.00	2	21,160	0.01%	大買/大賣/
2021/10/18	1	56.60	9	55.80	56.50	-8	20,656	-0.04%
2021/10/15	13	55.35	11	55.70	56.50	2	21,357	0.01%
2021/10/14	23	55.52	7	55.14	54.70	16	21,488	0.07%
2021/10/13	71	56.06	25	56.32	55.90	46	21,551	0.21%
2021/10/12	5	56.30	10	56.24	56.70	-5	21,403	-0.02%
2021/10/08	6	55.10	5	55.76	55.10	1	21,212	0.00%
2021/10/07	2	55.00	6	54.87	54.80	-4	21,167	-0.02%
2021/10/06	8	54.09	6	54.78	54.20	2	21,300	0.01%
2021/10/05	3	51.20	8	52.83	53.40	-5	21,149	-0.02%
2021/10/04	10	52.41	17	51.93	51.80	-7	21,068	-0.03%
2021/10/01	5	52.62	2	53.00	51.50	3	20,947	0.01%
2021/09/30	6	53.52	19	53.13	54.60	-13	21,074	-0.06%
2021/09/29	5	54.24	3	54.60	54.20	2	21,643	0.01%
2021/09/28	5	55.84	3	55.80	55.70	2	21,948	0.01%
2021/09/27	3	57.60	16	57.21	56.90	-13	22,042	-0.06%
2021/09/24	21	57.61	0	0.00	57.10	21	22,603	0.09%
2021/09/23	5	57.62	6	57.88	56.70	-1	22,726	0.00%
2021/09/22	2	55.90	1	55.90	56.30	1	22,843	0.00%
2021/09/17	10	56.83	526	56.79	57.50	-516	23,087	-2.23%	大賣/鉅額交易
2021/09/16	5	58.00	262	57.51	56.80	-257	23,363	-1.10%	大賣/鉅額交易
2021/09/15	14	59.01	242	58.16	59.10	-228	23,281	-0.98%	大賣/鉅額交易
2021/09/14	1,049	61.15	46	60.75	59.80	1,003	22,943	4.37%	大買/鉅額交易
2021/09/13	19	57.79	18	57.72	57.20	1	22,074	0.00%
2021/09/10	3	56.87	0	57.70	58.00	3	22,093	0.01%
2021/09/09	12	56.73	8	57.56	57.60	4	22,149	0.02%
2021/09/08	9	55.93	13	55.70	55.20	-4	22,018	-0.02%
2021/09/07	39	56.61	19	55.64	57.30	20	21,923	0.09%
2021/09/06	6.5	57.26	14	56.83	55.70	-7.5	22,028	-0.03%
2021/09/03	11.4	57.63	40	57.32	56.70	-28.6	22,024	-0.13%
2021/09/02	9.1	58.97	63	59.28	58.10	-53.9	21,914	-0.25%
2021/09/01	18.5	59.95	14	60.01	60.30	4.5	21,753	0.02%
2021/08/31	94	61.69	59	60.86	60.10	35	21,671	0.16%
2021/08/30	9	59.48	12	59.37	59.70	-3	21,339	-0.01%
2021/08/27	19	59.70	14	59.67	59.90	5	21,208	0.02%
2021/08/26	92	61.69	80	61.48	60.40	12	21,121	0.06%
2021/08/25	21.5	58.70	90	58.25	59.20	-68.5	20,180	-0.34%
2021/08/24	123	61.70	72	61.94	60.80	51	19,946	0.26%	大買/
2021/08/23	68	56.71	59.2	57.31	59.10	8.8	19,014	0.05%
2021/08/20	28	54.45	26	54.44	53.80	2	18,748	0.01%
2021/08/19	25	53.18	28	53.76	51.20	-3	18,317	-0.02%
2021/08/18	67	52.19	72	52.12	54.10	-5	18,038	-0.03%
2021/08/17	48	52.73	47	51.80	50.60	1	17,796	0.01%
2021/08/16	16	53.29	14	52.71	52.40	2	17,516	0.01%
2021/08/13	54	57.16	49	57.10	54.00	5	17,209	0.03%
2021/08/12	50	55.97	46	56.50	57.30	4	16,953	0.02%
2021/08/11	36	57.79	58	57.11	55.80	-22	16,530	-0.13%
2021/08/10	69	62.14	76	62.14	62.00	-7	16,070	-0.04%
2021/08/09	69	62.64	40	60.80	60.50	29	15,565	0.19%
2021/08/06	125	62.07	134.5	62.14	62.00	-9.5	15,002	-0.06%	大買/大賣/
2021/08/05	32	56.94	24	57.58	58.60	8	14,130	0.06%
2021/08/04	26	55.03	23	54.45	54.30	3	13,921	0.02%
2021/08/03	28	54.60	30	54.97	54.90	-2	13,852	-0.01%
2021/08/02	18	53.77	15	54.93	54.00	3	13,718	0.02%
2021/07/30	15	55.33	5	54.62	53.10	10	13,546	0.07%
2021/07/29	12	55.88	15.4	55.48	55.20	-3.4	13,361	-0.03%
2021/07/28	4	56.35	18	56.91	57.00	-14	13,119	-0.11%
2021/07/27	9	58.28	15	58.31	57.00	-6	12,912	-0.05%
2021/07/26	17	62.93	9	62.71	62.20	8	12,753	0.06%
2021/07/23	14	63.22	30	63.12	61.70	-16	12,611	-0.13%
2021/07/22	20	66.39	22.3	64.67	63.70	-2.3	12,322	-0.02%
2021/07/21	41	67.84	44	68.14	67.60	-3	11,956	-0.03%
2021/07/20	67.5	64.76	28	64.53	66.10	39.5	11,199	0.35%
2021/07/19	15	61.36	28.2	59.93	65.00	-13.2	11,042	-0.12%
2021/07/16	13	58.60	27	58.85	59.10	-14	11,205	-0.12%
2021/07/15	19	55.11	12.1	54.28	58.30	6.9	11,452	0.06%
2021/07/14	35	54.43	44	55.35	54.00	-9	11,383	-0.08%
2021/07/13	36	59.11	19.8	58.82	56.10	16.2	11,403	0.14%
2021/07/12	31.7	56.07	20.3	56.06	56.60	11.4	11,169	0.10%
2021/07/09	11	49.85	15	50.26	51.50	-4	11,115	-0.04%
2021/07/08	9	49.47	19.1	49.50	50.00	-10.1	11,074	-0.09%
2021/07/07	12.1	49.25	7.1	49.49	48.10	5.1	11,193	0.05%
2021/07/06	60	51.51	41.1	51.90	51.60	18.9	11,205	0.17%
2021/07/05	9	49.90	13.8	50.66	51.00	-4.8	10,763	-0.04%
2021/07/02	7	45.24	10.7	46.12	46.40	-3.7	10,397	-0.04%
2021/07/01	31	43.05	770.3	43.88	42.20	-739.3	10,264	-7.20%	大賣/鉅額交易
2021/06/30	759	43.25	9.1	43.25	43.25	749.9	9,732	7.70%	大買/鉅額交易
2021/06/29	7	38.16	79.2	38.64	39.35	-72.2	9,466	-0.76%
2021/06/28	4.1	35.85	5	36.15	35.80	-1	9,251	-0.01%
2021/06/25	34	35.50	91.4	35.39	35.00	-57.4	8,952	-0.64%
2021/06/24	23.1	33.33	1.1	33.49	33.20	22	8,786	0.25%
2021/06/23	34	32.65	40.2	32.95	33.05	-6.2	8,719	-0.07%
2021/06/22	38	33.17	12.6	33.14	32.55	25.4	8,622	0.29%
2021/06/21	39	32.59	23	32.85	32.95	16	8,469	0.19%
2021/06/18	5	32.52	15	32.17	32.35	-10	8,294	-0.12%
2021/06/17	0	0.00	1	31.10	31.95	-1	8,101	-0.01%
2021/06/16	5	31.40	23	31.57	31.20	-18	8,042	-0.22%
2021/06/15	55.2	31.95	60.6	31.92	31.95	-5.4	7,989	-0.07%
2021/06/11	44	31.20	24	30.79	31.25	20	7,642	0.26%
2021/06/10	3	30.40	2	30.40	30.15	1	7,457	0.01%
2021/06/09	1	30.50	11	30.53	30.45	-10	7,361	-0.14%
2021/06/08	9	31.07	33	31.46	30.85	-24	7,406	-0.32%
2021/06/07	33	32.06	7	31.29	30.95	26	7,347	0.35%
2021/06/04	3	31.45	6	31.37	31.20	-3	7,109	-0.04%
2021/06/03	4	31.71	4.1	31.48	31.50	-0.1	7,051	0.00%
2021/06/02	15	30.81	8	30.98	30.80	7	6,840	0.10%
2021/06/01	48.1	31.11	63.2	30.77	31.15	-15.1	6,722	-0.22%
2021/05/28	19	30.98	20.1	31.26	30.95	-1.1	6,597	-0.02%
2021/05/27	0	0.00	1	29.20	29.10	-1	6,246	-0.02%
2021/05/26	1	28.95	1	29.15	28.80	0	6,262	0.00%
2021/05/25	3	28.80	13.1	28.74	29.30	-10.1	6,235	-0.16%
2021/05/24	1	28.55	0	0.00	28.45	1	6,185	0.02%
2021/05/21	0	0.00	1	28.50	28.25	-1	6,195	-0.02%
2021/05/20	1	28.10	0	0.00	28.05	1	6,314	0.02%
2021/05/19	1	28.20	0	0.00	28.25	1	6,299	0.02%
2021/05/18	2.1	28.22	6	28.40	28.65	-3.9	6,283	-0.06%
2021/05/17	49	28.20	3.1	28.65	28.50	45.9	6,265	0.73%
2021/05/14	2	26.95	0	0.00	27.30	2	5,919	0.03%
2021/05/13	2.4	27.90	2	28.24	27.30	0.3	5,906	0.01%
2021/05/12	4	28.00	54	28.23	27.55	-50	5,793	-0.86%
2021/05/11	3	27.38	0	0.00	27.25	3	5,524	0.05%
2021/05/10	1.1	28.46	6	28.79	28.45	-4.9	5,466	-0.09%
2021/05/07	1	28.60	5	28.60	28.55	-4	5,455	-0.07%
2021/05/06	2	28.00	7	27.91	27.75	-5	5,442	-0.09%
2021/05/05	20	29.05	21	28.95	28.20	-1	5,463	-0.02%
2021/05/04	4	27.39	2	28.88	29.05	2	5,416	0.04%
2021/05/03	11	29.55	33	29.28	29.20	-22	5,287	-0.42%
2021/04/29	1	29.90	0	0.00	29.45	1	5,145	0.02%
2021/04/28	1	29.50	2	29.95	30.20	-1	5,105	-0.02%
2021/04/27	0	0.00	11	29.71	29.80	-11	5,062	-0.22%
2021/04/26	0	0.00	21	30.20	30.15	-21	4,993	-0.42%
2021/04/23	0	0.00	9.1	30.89	30.25	-9.1	4,950	-0.18%
2021/04/22	42.1	31.46	6	32.88	30.40	36.1	4,915	0.73%
2021/04/21	53	31.47	81	31.57	32.60	-28	4,543	-0.62%
2021/04/20	8	29.82	42.2	29.91	30.00	-34.2	4,172	-0.82%
2021/04/19	40	29.87	21	30.20	29.90	19	4,188	0.45%
2021/04/16	11	29.20	4	29.10	29.20	7	4,100	0.17%
2021/04/15	0	0.00	26	28.71	28.85	-26	4,082	-0.64%
2021/04/14	18	27.78	24	28.28	28.15	-6	4,043	-0.15%
2021/04/13	40	29.53	32	28.60	28.60	8	4,028	0.20%
2021/04/12	41	28.99	8.1	29.03	29.60	32.9	3,872	0.85%
2021/04/09	26	28.54	19	28.43	28.25	7	3,724	0.19%
2021/04/08	2.1	27.70	1.1	27.72	27.70	1	3,645	0.03%
2021/04/07	5	27.81	0	0.00	27.70	5	3,862	0.13%
2021/04/06	6.1	28.00	6.1	27.70	27.80	0	3,882	0.00%
2021/04/01	0	27.25	0.1	27.50	27.25	-0.1	3,936	0.00%
2021/03/31	0	0.00	0.1	27.50	27.25	-0.1	4,102	0.00%
2021/03/30	31	27.02	1	27.10	27.15	30	4,127	0.73%
2021/03/29	62	27.42	15	27.46	27.20	47	4,132	1.14%
2021/03/26	1	26.35	0	0.00	26.85	1	3,991	0.03%
2021/03/25	0	0.00	2	26.55	26.50	-2	3,988	-0.05%
2021/03/23	0	0.00	12	27.05	26.65	-12	3,997	-0.30%
2021/03/22	1	26.85	1	26.85	26.80	0	3,989	0.00%
2021/03/19	5	26.40	0	0.00	26.45	5	3,988	0.13%
2021/03/17	0.3	26.15	0	0.00	26.45	0.3	4,055	0.01%
2021/03/16	3	26.50	0	0.00	26.35	3	4,110	0.07%
2021/03/15	2	26.55	0	26.45	26.50	2	4,141	0.05%
2021/03/12	23	26.80	2	26.85	26.60	21	4,197	0.50%
2021/03/11	2	26.10	0	0.00	26.55	2	4,145	0.05%
2021/03/05	4	26.18	4	26.05	26.00	0	4,320	0.00%
2021/03/04	1	26.60	0	0.00	26.25	1	4,416	0.02%
2021/03/03	40	27.24	18	27.06	26.70	22	4,505	0.49%
2021/03/02	1	26.70	7	26.59	26.30	-6	4,612	-0.13%
2021/02/26	10.1	27.15	12	27.35	26.85	-1.9	5,380	-0.04%
2021/02/25	5	27.11	0	0.00	27.00	5	5,412	0.09%
2021/02/24	4	26.74	0	0.00	27.10	4	5,440	0.07%
2021/02/23	7.2	27.14	0	0.00	27.00	7.2	5,448	0.13%
2021/02/22	23	27.49	13	27.51	27.35	10	5,688	0.18%
2021/02/19	5	26.57	1	26.60	26.65	4	6,017	0.07%
2021/02/17	10	26.00	9	25.88	25.90	1	6,107	0.02%
2021/02/05	2	24.85	20	24.80	24.80	-18	6,058	-0.30%
2021/02/04	0	0.00	2	25.30	25.05	-2	6,091	-0.03%
2021/02/02	0	0.00	2	24.05	24.15	-2	6,264	-0.03%
2021/02/01	2	23.50	0	0.00	23.80	2	6,643	0.03%
2021/01/29	0	0.00	0	24.60	24.00	0	6,964	0.00%
2021/01/28	0	0.00	3	24.85	24.90	-3	7,073	-0.04%
2021/01/27	4	25.19	0	0.00	25.25	4	7,075	0.06%
2021/01/25	0.1	24.50	3	24.37	24.75	-2.9	7,075	-0.04%
2021/01/22	2.1	24.20	2	24.10	24.35	0.1	7,141	0.00%
2021/01/21	0.1	23.55	1	23.65	23.65	-0.9	7,154	-0.01%
2021/01/20	14	24.20	1	24.00	23.90	13	7,158	0.18%
2021/01/19	0	0.00	1	25.45	25.05	-1	7,121	-0.01%
2021/01/18	12	24.82	36	24.44	25.00	-24	7,119	-0.34%
2021/01/15	3	25.53	0	0.00	25.30	3	7,110	0.04%
2021/01/14	2	26.25	2	26.20	26.25	0	7,098	0.00%
2021/01/13	2	26.25	5	26.41	26.25	-3	7,133	-0.04%
2021/01/12	17.2	27.17	19	26.46	26.20	-1.8	7,321	-0.02%
2021/01/11	30	26.35	6	26.57	26.75	24	7,379	0.33%
2021/01/08	0	0.00	6	27.41	27.35	-6	7,427	-0.08%
2021/01/07	0	0.00	10	27.17	27.30	-10	7,439	-0.13%
2021/01/06	11	27.36	68	27.47	26.85	-57	7,480	-0.76%
2021/01/05	10	28.18	6	28.02	27.75	4	7,424	0.05%
2021/01/04	51.1	28.05	21	27.77	27.85	30.1	7,359	0.41%
2020/12/31	23	28.36	12	28.55	28.00	11	7,285	0.15%
2020/12/30	29	27.95	14	28.15	28.00	15	7,131	0.21%
2020/12/29	5	27.05	0	0.00	27.00	5	6,936	0.07%
2020/12/28	1	28.20	7	27.79	27.55	-6	7,112	-0.08%
2020/12/25	63	27.42	33	27.75	27.25	30	7,078	0.42%
2020/12/24	2	26.60	2	26.95	26.90	0	6,897	0.00%
2020/12/23	0	26.55	27	26.45	26.45	-27	6,861	-0.39%
2020/12/22	0	27.10	6	27.00	26.60	-6	6,861	-0.09%
2020/12/18	1	25.90	0	0.00	25.90	1	6,894	0.01%
2020/12/17	0	0.00	5	26.25	26.25	-5	6,978	-0.07%
2020/12/16	0	26.70	0	0.00	26.25	0	7,472	0.00%
2020/12/15	2	26.55	0	0.00	26.30	2	7,828	0.03%
2020/12/14	1	26.60	4.1	26.99	27.15	-3.1	7,805	-0.04%
2020/12/11	8	26.06	1	26.30	26.05	7	7,901	0.09%
2020/12/10	0	0.00	10	27.00	26.30	-10	7,857	-0.13%
2020/12/09	13	27.28	17	27.17	26.85	-4	7,885	-0.05%
2020/12/08	1	27.45	2	27.33	27.15	-1	7,860	-0.01%
2020/12/04	4	27.25	3.1	27.02	27.00	0.9	7,750	0.01%
2020/12/03	10	27.05	10	27.10	27.10	0	7,708	0.00%
2020/12/02	14	27.35	13	27.45	27.25	1	7,672	0.01%
2020/12/01	10.1	28.05	14	27.75	27.75	-3.9	7,574	-0.05%
2020/11/30	0.1	28.20	2	28.10	28.00	-1.9	7,525	-0.03%
2020/11/27	8	27.81	33	27.83	28.10	-25	7,457	-0.34%
2020/11/26	37	28.44	8	28.18	28.15	29	7,499	0.39%
2020/11/25	21	28.05	40.1	28.43	28.35	-19.1	7,213	-0.26%
2020/11/24	11	26.44	13	26.35	26.35	-2	6,411	-0.03%
2020/11/23	5	26.32	16	26.11	26.05	-11	6,315	-0.17%
2020/11/20	2	26.30	32	26.30	26.20	-30	6,264	-0.48%
2020/11/19	43	26.97	8	26.72	26.60	35	6,208	0.56%
2020/11/18	36	26.52	10	26.40	26.95	26	5,928	0.44%
2020/11/17	5	25.90	14	25.70	25.85	-9	5,496	-0.16%
2020/11/16	0	0.00	3.1	24.93	24.90	-3.1	5,391	-0.06%
2020/11/13	1	25.10	5	25.20	25.10	-4	5,377	-0.07%
2020/11/12	5	25.02	6	24.89	24.90	-1	5,365	-0.02%
2020/11/11	5.1	25.84	14	25.53	25.15	-8.9	5,328	-0.17%
2020/11/10	17	25.57	8	25.61	25.60	9	5,230	0.17%
2020/11/09	18	25.68	19.6	25.63	25.95	-1.6	5,122	-0.03%
2020/11/06	18	25.22	14	25.23	25.40	4	4,746	0.08%
2020/11/05	0	0.00	2	24.80	24.90	-2	4,438	-0.05%
2020/11/04	0	0.00	1	23.90	23.90	-1	4,351	-0.02%
2020/11/03	1	24.45	1	24.20	24.10	0	4,350	0.00%
2020/11/02	1	23.25	0	0.00	23.35	1	4,305	0.02%
2020/10/30	5	24.20	4	24.35	23.60	1	4,311	0.02%
2020/10/29	0	0.00	3	23.30	24.00	-3	4,260	-0.07%
2020/10/26	1	24.00	1	23.95	23.95	0	4,348	0.00%
2020/10/23	1	24.50	0	0.00	24.20	1	4,357	0.02%
2020/10/22	0	0.00	0.1	24.00	23.95	-0.1	4,367	0.00%
2020/10/20	17	25.15	1	25.60	25.15	16	4,338	0.37%
2020/10/19	5	24.70	1	25.45	25.45	4	4,152	0.10%
2020/10/16	0	0.00	27	24.39	24.55	-27	3,999	-0.68%
2020/10/15	3	23.90	0	0.00	23.85	3	3,872	0.08%
2020/10/14	1	24.10	10	24.36	24.50	-9	3,855	-0.23%
2020/10/13	2.1	23.60	11	23.16	23.80	-8.9	3,875	-0.23%
2020/10/12	6.1	23.56	2.1	23.35	23.35	4	3,883	0.10%
2020/10/08	10	23.80	3	24.12	23.35	7	3,923	0.18%
2020/10/07	4	24.03	2	24.05	23.95	2	3,967	0.05%
2020/10/06	4.1	24.39	0	0.00	24.35	4.1	4,023	0.10%
2020/10/05	19.1	24.39	1	23.80	24.60	18.1	4,152	0.44%
2020/09/30	6	23.17	1	23.80	24.00	5	4,329	0.12%
2020/09/29	2	22.30	1	22.30	22.25	1	4,325	0.02%
2020/09/28	11	22.61	2	22.65	22.45	9	4,611	0.20%
2020/09/25	0	0.00	2	22.28	22.30	-2	4,928	-0.04%
2020/09/23	5.1	24.20	12	24.09	23.60	-6.9	5,169	-0.13%
2020/09/22	5.1	24.85	19	24.90	24.65	-14	5,105	-0.27%
2020/09/21	65	26.12	154	25.91	25.80	-89	5,109	-1.74%	大賣/
2020/09/18	19	24.87	19	25.11	25.20	0	4,658	0.00%
2020/09/16	17.1	23.40	6	23.29	23.30	11.1	4,668	0.24%
2020/09/15	0	0.00	3	22.50	22.50	-3	4,539	-0.07%
2020/09/14	10	23.10	12	23.21	22.75	-2	4,552	-0.04%
2020/09/11	1	22.05	0	0.00	22.00	1	4,530	0.02%
2020/09/04	0	0.00	1	22.40	22.25	-1	4,617	-0.02%
2020/09/02	2.1	22.85	1	23.00	22.85	1.1	4,659	0.02%
2020/09/01	7	23.49	0	0.00	23.45	7	4,628	0.15%
2020/08/28	1	21.90	1	21.90	21.95	0	4,443	0.00%
2020/08/27	2	21.65	0	0.00	21.55	2	4,465	0.04%
2020/08/21	0	21.90	0	0.00	21.80	0	4,553	0.00%
2020/08/20	10.2	20.40	1	21.80	20.60	9.2	4,573	0.20%
2020/08/19	0	0.00	3	21.87	21.70	-3	4,637	-0.06%
2020/08/17	3	21.50	0	0.00	21.80	3	4,775	0.06%
2020/08/14	0.1	21.80	25	21.19	21.80	-24.9	4,957	-0.50%
2020/08/13	10	21.14	7	21.44	21.05	3	5,053	0.06%
2020/08/12	8.1	21.18	0	0.00	21.20	8.1	5,497	0.15%
2020/08/11	1	21.80	0	0.00	21.45	1	5,638	0.02%
2020/08/10	0	0.00	1	23.10	23.05	-1	5,739	-0.02%
2020/08/07	0	0.00	10	22.93	22.65	-10	5,693	-0.18%
2020/08/05	5	23.00	8	23.15	23.00	-3	5,656	-0.05%
2020/08/04	27.2	23.45	0	0.00	23.20	27.2	5,634	0.48%
2020/08/03	13	23.63	2	23.20	23.80	11	5,592	0.20%
2020/07/31	11	22.63	4	22.53	22.45	7	5,499	0.13%
2020/07/30	3	22.05	8	22.42	22.70	-5	5,484	-0.09%
2020/07/29	3	21.88	3	22.20	21.90	0	5,426	0.00%
2020/07/24	7	22.01	4	22.45	21.60	3	5,333	0.06%
2020/07/23	4	22.83	0	0.00	22.60	4	5,280	0.08%
2020/07/22	0	0.00	2	23.00	23.10	-2	5,250	-0.04%
2020/07/21	2	23.10	0	0.00	22.75	2	5,227	0.04%
2020/07/20	41	22.97	0	0.00	22.90	41	5,198	0.79%
2020/07/17	6	23.12	0	0.00	22.85	6	5,155	0.12%
2020/07/15	1	24.60	3	24.33	23.90	-2	5,021	-0.04%
2020/07/14	0	0.00	2	25.45	24.35	-2	4,964	-0.04%
2020/07/13	21.2	25.43	1	25.60	25.15	20.2	4,879	0.41%
2020/07/10	10.2	25.54	32	25.08	25.50	-21.8	4,784	-0.46%
2020/07/09	28.4	29.44	44	28.52	27.45	-15.6	4,574	-0.34%
2020/07/08	10	27.04	12.4	28.00	28.15	-2.4	4,146	-0.06%
2020/07/07	52.4	26.60	36	26.03	25.60	16.4	4,013	0.41%
2020/07/06	26	26.77	16	26.75	27.00	10	3,717	0.27%
2020/07/03	5	24.55	19	24.55	24.55	-14	3,347	-0.42%
2020/07/02	1	21.65	6	22.15	22.35	-5	3,210	-0.16%
2020/06/30	11	21.71	28	21.47	21.40	-17	2,943	-0.58%
2020/06/29	20	21.80	43	21.41	21.70	-23	2,828	-0.81%
2020/06/24	39	21.15	50	21.43	20.95	-11	2,766	-0.40%
2020/06/23	24	22.22	15	21.44	22.25	9	2,669	0.34%
2020/06/22	0	0.00	3	20.57	20.60	-3	2,348	-0.13%
2020/06/19	6	20.01	0	0.00	20.00	6	2,331	0.26%
2020/06/18	1	20.90	9	20.39	20.55	-8	2,303	-0.35%
2020/06/17	0	0.00	1	20.00	19.95	-1	2,224	-0.04%
2020/06/16	3	19.98	4	20.29	20.05	-1	2,224	-0.04%
2020/06/15	5	20.10	3	20.25	20.15	2	2,224	0.09%
2020/06/12	2	18.98	2	19.25	19.30	0	2,188	0.00%
2020/06/11	6	19.63	2	19.88	19.45	4	2,182	0.18%
2020/06/10	3	19.42	1	19.45	19.65	2	2,114	0.09%
2020/06/09	26	19.58	0	0.00	19.40	26	2,109	1.23%
2020/06/08	10	20.40	0	0.00	20.40	10	2,077	0.48%
2020/06/05	4	20.70	0	0.00	20.80	4	2,061	0.19%
2020/06/04	16.1	20.55	29	20.90	20.85	-12.9	2,056	-0.63%
2020/06/03	12	20.68	1	20.60	20.65	11	2,025	0.54%
2020/06/02	21	20.17	2	20.15	20.10	19	1,986	0.96%
2020/06/01	5	20.71	20	20.86	20.55	-15	1,979	-0.76%
2020/05/29	4	20.53	4	20.48	20.45	0	2,020	0.00%
2020/05/28	4	20.45	3	20.55	20.10	1	2,021	0.05%
2020/05/27	14	20.40	0	20.60	20.40	14	1,992	0.70%
2020/05/26	17	21.10	54	21.04	20.75	-37	1,943	-1.90%
2020/05/25	9	21.80	9	22.22	21.75	0	1,853	0.00%
2020/05/22	33	21.74	26	22.10	21.55	7	1,764	0.40%
2020/05/21	36	22.95	8	22.24	22.25	28	1,770	1.58%
2020/05/20	18	21.86	0	0.00	21.85	18	1,594	1.13%
2020/05/19	16	21.86	5	21.73	22.30	11	1,523	0.72%
2020/05/18	2	20.00	4	20.05	20.30	-2	1,065	-0.19%
2020/05/15	4	19.10	2	19.15	19.15	2	913	0.22%
2020/05/14	0	0.00	1	18.05	17.80	-1	779	-0.13%
2020/05/11	0	0.00	1	17.85	17.85	-1	790	-0.13%
2020/05/08	0.1	17.85	0	0.00	17.95	0.1	799	0.01%
2020/05/05	0	0.00	3	17.72	17.95	-3	809	-0.37%
2020/05/04	0	0.00	1	17.65	17.65	-1	816	-0.12%
2020/04/30	0	17.90	0	0.00	17.85	0	863	0.00%
2020/04/28	0	17.70	0	0.00	17.70	0	994	0.00%
2020/04/24	0	18.30	1	16.90	17.05	-1	1,010	-0.10%
2020/04/23	0.2	16.75	3	16.75	16.65	-2.8	1,007	-0.28%
2020/04/21	0	16.90	0	0.00	16.75	0	1,001	0.00%
2020/04/16	0.1	17.25	0	0.00	16.95	0.1	1,005	0.01%
2020/04/15	0.1	17.00	0	0.00	16.95	0.1	1,006	0.01%
2020/04/14	0	17.10	0	0.00	16.75	0	1,007	0.00%
2020/04/13	0.2	16.65	0	0.00	16.65	0.2	1,006	0.02%
2020/04/10	0.1	16.70	0	0.00	16.55	0.1	1,007	0.01%
2020/04/08	0.2	15.90	0	0.00	15.95	0.2	1,001	0.02%
2020/04/07	0.1	15.60	0	0.00	15.55	0.1	997	0.01%
2020/04/06	0.1	15.55	0	0.00	15.35	0.1	992	0.01%
2020/04/01	0.3	15.30	0	0.00	15.20	0.3	991	0.03%
2020/03/31	0	0.00	1	15.35	15.30	-1	988	-0.10%
2020/03/27	0.1	15.25	0	0.00	15.15	0.1	984	0.01%
2020/03/25	1.2	14.39	0	0.00	14.50	1.2	973	0.12%
2020/03/24	0.1	14.05	0	0.00	13.85	0.1	965	0.01%
2020/03/23	0.2	13.75	5	13.50	13.45	-4.8	962	-0.50%
2020/03/20	0.1	14.00	0	0.00	14.00	0.1	958	0.01%
2020/03/19	0	13.30	0	0.00	13.25	0	951	0.00%
2020/03/18	2.4	15.08	0	0.00	14.70	2.4	935	0.25%
2020/03/13	0.6	16.50	0	0.00	16.30	0.6	912	0.07%
2020/03/12	1.1	17.50	0	0.00	17.35	1.1	891	0.12%
2020/03/11	0.1	18.20	0	0.00	18.30	0.1	858	0.01%
2020/03/10	10	18.30	6	18.35	18.50	4	852	0.47%
2020/03/09	5	18.50	0	0.00	18.40	5	838	0.60%
2020/03/06	0	0.00	2	19.05	18.95	-2	825	-0.24%
2020/03/05	0	19.15	5	19.15	19.15	-5	815	-0.61%
2020/03/04	6.1	19.25	8	19.13	19.30	-2	797	-0.24%
2020/03/02	0.1	18.60	0	0.00	18.55	0.1	693	0.01%
2020/02/27	0	0.00	1	18.45	18.30	-1	681	-0.15%
2020/02/26	0	18.50	0	0.00	18.50	0	669	0.00%
2020/02/25	6	18.83	0	0.00	18.65	6	658	0.91%
2020/02/24	13.1	19.20	4	19.15	18.95	9.1	648	1.41%
2020/02/21	1	19.05	0	0.00	19.10	1	565	0.18%
2020/02/20	30.1	19.20	28	18.95	18.70	2.1	544	0.39%
2020/02/19	0	18.30	0	0.00	18.45	0	490	0.01%
2020/02/13	0.1	18.40	0	0.00	18.50	0.1	497	0.01%
2020/02/07	0	18.50	0	0.00	18.60	0	487	0.00%
2020/02/06	0.1	18.75	0	0.00	18.75	0.1	484	0.01%
2020/02/05	4.1	18.95	0	0.00	18.85	4.1	485	0.85%
2020/02/04	0	0.00	1	19.00	19.00	-1	480	-0.21%
2020/02/03	5	18.45	0	0.00	18.50	5	436	1.15%
2020/01/31	4	19.46	3	19.40	19.00	1	419	0.24%
2020/01/30	0	18.30	5	17.95	18.45	-5	313	-1.59%
2020/01/20	0.2	18.10	0	0.00	18.25	0.2	299	0.05%
2020/01/16	0	18.25	0	0.00	18.35	0	322	0.00%
2020/01/13	0	0.00	2	18.35	18.30	-2	368	-0.54%
2020/01/09	2	18.13	0	0.00	18.10	2	372	0.54%
2020/01/07	0	0.00	1	18.25	18.30	-1	374	-0.27%
2019/12/17	1	18.40	0	0.00	18.45	1	430	0.23%
2019/12/11	0	0.00	20	18.35	18.35	-20	419	-4.77%
2019/11/26	0	0.00	0	18.70	18.65	0	426	0.00%
2019/11/25	0	0.00	1	18.75	18.75	-1	426	-0.23%
2019/11/19	1	18.60	0	0.00	18.65	1	429	0.23%
2019/11/13	1	18.85	0	0.00	18.90	1	425	0.23%
2019/11/12	0	0.00	0	18.90	19.00	0	423	0.00%
2019/11/08	1	19.15	0	0.00	19.15	1	418	0.24%
2019/11/06	0	0.00	1	19.35	19.35	-1	413	-0.24%
2019/11/05	1	19.20	0	0.00	19.20	1	411	0.24%
2019/11/04	20	19.20	0	0.00	19.20	20	417	4.79%
2019/10/25	4	19.41	0	0.00	19.30	4	433	0.92%
2019/10/24	1	19.65	0	0.00	19.45	1	434	0.23%
2019/10/22	0	0.00	10	19.45	19.35	-10	412	-2.42%
2019/10/21	5	19.50	1	19.60	19.40	4	403	0.99%
2019/10/16	0	0.00	3	18.95	18.95	-3	357	-0.84%
2019/09/27	10	19.10	0	0.00	19.05	10	342	2.92%
2019/09/26	0	0.00	4	19.00	19.00	-4	333	-1.20%
2019/09/20	2	18.90	0	0.00	18.90	2	319	0.63%
2019/08/30	2	18.70	0	0.00	18.70	2	298	0.67%
2019/08/19	0	0.00	10	18.35	18.45	-10	288	-3.47%
2019/08/07	9	18.30	0	0.00	18.50	9	296	3.04%
2019/07/29	0	0.00	1	19.40	19.40	-1	293	-0.34%
2019/07/11	5	19.45	0	0.00	19.20	5	320	1.56%
2019/05/30	0	0.00	1	18.20	18.20	-1	424	-0.24%
2019/05/13	0	0.00	1	18.45	18.55	-1	667	-0.15%
2019/05/06	1	19.15	0	0.00	19.10	1	656	0.15%
2019/04/29	10	19.40	0	0.00	19.30	10	648	1.54%
2019/04/18	0	19.30	0	0.00	19.45	0	606	0.00%
2019/04/15	0	19.15	0	0.00	19.15	0	578	0.00%
2019/04/12	0	19.15	0	0.00	19.15	0	581	0.00%
2019/03/15	1	19.50	1	19.50	19.45	0	590	0.00%
2019/03/06	0	0.00	1	19.80	19.80	-1	684	-0.15%
2019/02/27	2	20.40	0	0.00	20.40	2	657	0.30%
2019/02/26	0	0.00	6	20.20	20.30	-6	646	-0.93%
2019/02/21	0	0.00	2	20.20	20.15	-2	684	-0.29%
2019/02/15	6	20.65	1	20.30	20.45	5	660	0.76%
2019/02/14	1	20.45	10	20.49	20.45	-9	618	-1.46%
2019/02/13	0	0.00	2	20.10	20.20	-2	579	-0.35%
2019/02/12	10	20.20	0	0.00	20.10	10	561	1.78%
2019/01/16	0	0.00	3	19.00	18.75	-3	591	-0.51%
2019/01/15	0	0.00	6	19.00	18.85	-6	598	-1.00%
2018/12/28	0	18.80	0	0.00	18.70	0	680	0.00%
2018/12/07	0	19.20	26	19.40	19.20	-26	930	-2.79%
2018/12/06	35	19.46	49	19.62	19.30	-14	926	-1.51%
2018/12/05	19	19.59	9	19.75	19.90	10	900	1.11%
2018/11/21	9	18.95	0	0.00	19.15	9	1,041	0.86%
2018/11/20	0	0.00	9	19.55	19.15	-9	1,037	-0.87%
2018/11/16	1	18.75	0	0.00	18.60	1	984	0.10%
2018/10/03	0	0.00	1	20.55	20.10	-1	1,582	-0.06%
2018/09/27	1	20.60	0	0.00	20.25	1	2,061	0.05%
2018/09/26	1	20.50	0	0.00	20.45	1	2,148	0.05%
2018/09/21	2	20.20	2	20.00	20.20	0	3,052	0.00%
2018/09/19	21	20.93	15	20.32	20.20	6	3,054	0.20%
2018/09/11	0	0.00	1	19.80	19.75	-1	3,099	-0.03%
2018/09/10	1.1	19.96	1	19.90	19.55	0.1	3,112	0.00%
2018/09/03	0	0.00	10	19.91	19.70	-10	3,565	-0.28%
2018/08/31	10	20.02	1	20.20	20.05	9	3,570	0.25%
2018/08/30	0	0.00	1	20.15	20.05	-1	3,597	-0.03%
2018/08/20	6	19.05	0	0.00	19.00	6	4,093	0.15%
2018/08/16	1	18.90	3	18.70	19.05	-2	4,138	-0.05%
2018/08/15	0	0.00	1	18.90	18.95	-1	4,240	-0.02%
2018/08/13	2	19.13	0	0.00	18.85	2	4,302	0.05%
2018/08/09	0	0.00	3	20.32	20.05	-3	4,247	-0.07%
2018/08/08	2	19.95	0	0.00	20.05	2	4,233	0.05%
2018/08/03	0	0.00	3	20.55	20.30	-3	4,209	-0.07%
2018/07/31	0	0.00	6	20.03	20.10	-6	4,144	-0.14%
2018/07/30	4	19.95	2	19.90	19.85	2	4,140	0.05%
2018/07/26	1	20.05	0	0.00	20.05	1	4,122	0.02%
2018/07/25	1	20.40	0	0.00	20.15	1	4,113	0.02%
2018/07/23	11	20.23	0	0.00	20.20	11	4,082	0.27%
2018/07/20	25	20.46	25	20.60	20.45	0	4,075	0.00%
2018/07/19	3	21.10	0	0.00	20.60	3	4,032	0.07%
2018/07/18	0	0.00	3	21.17	21.35	-3	3,902	-0.08%
2018/07/17	1	20.80	1	20.75	20.75	0	3,862	0.00%
2018/07/16	0	0.00	1	21.55	21.00	-1	3,837	-0.03%
2018/07/13	0.1	21.50	1	21.80	21.55	-1	3,804	-0.02%
2018/07/12	30	21.63	1	21.70	21.60	29	3,740	0.78%
2018/07/11	7	21.03	5	21.14	21.65	2	3,675	0.05%
2018/07/10	5.1	21.88	0	0.00	21.40	5.1	3,610	0.14%
2018/07/09	1	21.80	35	21.86	21.80	-34	3,425	-0.99%
2018/07/06	0	0.00	1	20.10	20.85	-1	3,218	-0.03%
2018/07/05	2	20.68	0	0.00	20.00	2	3,163	0.06%
2018/07/04	5	20.96	9	21.02	21.45	-4	3,095	-0.13%
2018/07/03	47.1	21.99	33	21.53	21.35	14.1	3,010	0.47%
2018/07/02	17	20.36	8	21.24	21.60	9	2,391	0.38%
2018/06/29	0	19.70	2	19.65	19.65	-2	2,070	-0.10%
2018/06/28	1	19.75	1	20.00	19.65	0	2,054	0.00%
2018/06/27	10	20.00	29	20.15	19.90	-19	2,050	-0.93%
2018/06/25	0	0.00	1	20.25	20.20	-1	2,033	-0.05%
2018/06/21	3	21.10	41	21.13	20.80	-38	2,013	-1.89%
2018/06/20	20	20.75	6	19.77	20.75	14	1,914	0.73%
2018/06/19	0	0.00	1	20.05	20.05	-1	1,887	-0.05%
2018/06/15	0	0.00	4	20.80	20.45	-4	1,869	-0.21%
2018/06/13	5.1	20.85	0	0.00	20.80	5.1	1,842	0.27%
2018/06/12	1	21.90	10	22.00	21.50	-9	1,787	-0.50%
2018/06/11	4	21.15	4	20.89	21.10	0	1,521	0.00%
2018/06/07	1	20.15	3	20.15	19.80	-2	1,334	-0.15%
2018/06/06	0	0.00	3	19.85	19.70	-3	1,332	-0.23%
2018/06/05	0	0.00	1	19.70	19.70	-1	1,381	-0.07%
2018/06/04	0	0.00	2	20.05	20.00	-2	1,355	-0.15%
2018/06/01	3.1	20.46	0	0.00	20.20	3.1	1,339	0.23%
2018/05/31	18.1	21.41	8	21.31	21.05	10.1	1,316	0.77%
2018/05/30	35	20.07	30	20.30	20.80	5	1,000	0.50%
2018/05/28	0	0.00	18	19.35	19.25	-18	934	-1.93%
2018/05/25	2.1	19.59	0	0.00	19.45	2.1	938	0.22%
2018/05/23	3	20.07	2	20.03	20.00	1	1,032	0.10%
2018/05/22	1	19.40	1	19.15	19.80	0	961	0.00%
2018/05/18	0	0.00	1	18.95	18.90	-1	892	-0.11%
2018/05/11	1	18.50	0	0.00	18.45	1	967	0.10%
2018/05/10	8	18.75	0	0.00	18.60	8	971	0.82%
2018/05/08	1	18.75	0	0.00	18.70	1	1,058	0.09%
2018/05/04	0	0.00	1	18.60	18.55	-1	1,085	-0.09%
2018/04/27	3	18.20	0	0.00	18.25	3	1,115	0.27%
2018/04/25	0	18.40	0	0.00	18.30	0	1,136	0.00%
2018/04/23	21	18.52	0	0.00	18.40	21	1,173	1.79%
2018/04/20	0	0.00	1	18.55	18.55	-1	1,210	-0.08%
2018/04/02	0	18.60	0	0.00	18.70	0	1,717	0.00%
2018/03/23	1	18.90	1	18.90	18.90	0	2,441	0.00%
2018/03/22	1	19.55	0	0.00	19.35	1	2,460	0.04%
2018/03/12	25	20.37	25	20.00	20.00	0	3,210	0.00%
2018/03/09	0	0.00	1	20.25	20.30	-1	3,181	-0.03%
2018/03/01	10	20.40	0	0.00	20.45	10	3,076	0.33%
2018/02/23	0	0.00	5	20.35	20.25	-5	3,026	-0.17%
2018/02/07	0	0.00	3	18.90	18.80	-3	2,925	-0.10%
2018/02/06	3	18.47	0	0.00	18.10	3	2,923	0.10%
2018/02/02	2	19.90	0	0.00	19.90	2	2,920	0.07%
2018/02/01	5	20.33	1	20.30	20.05	4	2,926	0.14%
2018/01/31	0	0.00	1	20.00	20.00	-1	2,902	-0.03%
2018/01/29	1.1	19.71	0	0.00	19.90	1.1	2,900	0.04%
2018/01/19	0	0.00	2	19.85	19.75	-2	3,079	-0.06%
2018/01/09	1	20.70	1	21.00	20.65	0	3,157	0.00%
2018/01/08	0	0.00	1	20.65	20.55	-1	3,120	-0.03%
2018/01/04	1	20.65	15	20.70	20.60	-14	3,129	-0.45%
2018/01/03	1	21.30	11	20.97	20.90	-10	3,129	-0.32%
2018/01/02	4	20.91	1	21.05	20.85	3	3,128	0.10%