聚和 (6509)-犇亞-鑫豐券商分點個股進出

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
39.40
漲跌
▼0.20
漲幅
-0.51%
成交量
638張
產業
上櫃化工類股
545人加入追蹤

立即追蹤
本地時間:13:30

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

聚和 (6509)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	5	39.65	39.40	-5	771	-0.65%
2024/05/14	0	0.00	5	39.60	39.60	-5	769	-0.65%
2024/05/13	5	39.70	6.1	39.72	39.70	-1.1	771	-0.14%
2024/05/10	3	39.00	3	39.17	39.10	0	752	0.00%
2024/05/06	0	38.80	1	38.80	38.65	-1	741	-0.13%
2024/04/30	9	39.01	5.1	39.19	38.40	3.9	761	0.51%
2024/04/26	0	0.00	0.1	37.70	37.70	-0.1	776	-0.01%
2024/04/25	0	37.40	0	0.00	37.35	0	795	0.01%
2024/04/24	0.4	37.20	0	0.00	37.20	0.4	795	0.05%
2024/04/23	0	37.20	0	0.00	36.95	0	800	0.00%
2024/04/22	0.2	36.71	0	0.00	36.90	0.2	799	0.03%
2024/04/19	0.1	36.71	0	0.00	36.70	0.1	804	0.01%
2024/04/18	0.1	37.65	0	0.00	37.60	0.1	794	0.01%
2024/04/17	0.4	37.35	0	0.00	37.45	0.4	800	0.05%
2024/04/16	1	37.80	0	0.00	37.20	1	799	0.13%
2024/04/15	1	38.05	0	38.50	38.05	1	795	0.13%
2024/04/12	1	38.20	4	38.35	38.20	-3	792	-0.38%
2024/04/11	0	0.00	1	38.65	38.60	-1	786	-0.13%
2024/04/10	1	39.15	0	0.00	39.10	1	785	0.13%
2024/04/09	2	39.00	1	39.10	39.00	1	782	0.13%
2024/04/08	0	38.65	0	0.00	38.55	0	778	0.00%
2024/04/02	0	0.00	1	38.65	38.40	-1	789	-0.13%
2024/03/29	1	38.30	0	0.00	38.20	1	799	0.13%
2024/03/27	1	38.50	0	0.00	38.55	1	795	0.13%
2024/03/26	3	38.83	0	0.00	38.50	3	796	0.38%
2024/03/25	2	38.90	0	0.00	38.90	2	795	0.25%
2024/03/19	0	0.00	1	38.30	38.35	-1	876	-0.11%
2024/03/18	1.1	38.10	0	0.00	38.15	1.1	876	0.12%
2024/03/14	0	38.45	0	0.00	38.70	0	869	0.00%
2024/03/12	0	0.00	1	38.95	38.90	-1	869	-0.12%
2024/03/11	0	0.00	2	38.63	38.65	-2	871	-0.23%
2024/03/08	3.1	38.45	20	38.33	38.35	-16.9	873	-1.94%
2024/03/07	1	39.25	36	39.35	39.20	-35	861	-4.06%
2024/03/06	1.1	39.99	1	39.80	39.80	0.1	856	0.01%
2024/03/04	2	40.05	2	40.15	39.90	0	862	0.00%
2024/03/01	0	0.00	1	40.35	39.95	-1	862	-0.12%
2024/02/29	4	40.49	0	0.00	40.40	4	909	0.44%
2024/02/27	1	40.20	47	41.01	40.80	-46	902	-5.10%
2024/02/26	61	41.04	3.4	40.63	40.75	57.6	879	6.55%
2024/02/23	0	0.00	2	39.75	39.20	-2	837	-0.24%
2024/02/22	3	39.90	0	0.00	39.75	3	830	0.36%
2024/02/21	20	40.40	0.1	40.30	40.25	19.9	818	2.43%
2024/02/20	2	39.93	1	39.75	39.95	1	806	0.12%
2024/02/19	0	0.00	3	40.05	39.85	-3	802	-0.37%
2024/02/16	5	39.13	3	39.27	39.60	2	790	0.25%
2024/02/15	0.1	37.50	0	0.00	37.55	0.1	731	0.01%
2024/02/01	0.1	38.10	0	0.00	38.10	0.1	713	0.01%
2024/01/31	4	38.25	0	0.00	38.10	4	716	0.56%
2024/01/29	3	38.60	0	0.00	38.60	3	734	0.41%
2024/01/26	1	38.45	1	38.85	38.45	0	732	0.00%
2024/01/25	2	38.95	0	0.00	38.65	2	729	0.27%
2024/01/24	3	39.22	4	39.19	39.05	-1	722	-0.14%
2024/01/23	1	38.80	0.3	38.63	38.75	0.7	697	0.10%
2024/01/22	1	38.50	0	0.00	38.45	1	671	0.15%
2024/01/19	0.1	36.85	0	0.00	37.55	0.1	616	0.01%
2024/01/18	0	0.00	3	36.75	36.70	-3	594	-0.50%
2024/01/17	0	0.00	2	37.10	36.85	-2	594	-0.34%
2024/01/11	0	37.60	0	0.00	38.10	0	575	0.01%
2024/01/10	0.1	37.65	0	0.00	37.55	0.1	563	0.01%
2024/01/09	2	37.65	0	0.00	38.00	2	563	0.36%
2024/01/08	5	38.25	0	0.00	38.15	5	557	0.90%
2024/01/02	2	38.95	0	0.00	38.80	2	557	0.36%
2023/12/27	0	38.40	0	0.00	39.00	0	545	0.01%
2023/12/26	0	38.25	0	0.00	38.25	0	533	0.01%
2023/12/25	0	38.50	23	38.16	38.15	-23	537	-4.28%
2023/12/22	2	38.53	0	0.00	38.45	2	538	0.37%
2023/12/21	5	38.95	0	0.00	38.80	5	534	0.93%
2023/12/20	4	39.26	1	39.60	39.25	3	529	0.57%
2023/12/19	15	39.23	0	0.00	39.15	15	527	2.84%
2023/12/18	1	40.50	0	0.00	39.80	1	523	0.19%
2023/12/15	2	40.45	6.1	40.39	40.05	-4.1	512	-0.81%
2023/12/14	1	39.25	2	39.25	39.25	-1	454	-0.22%
2023/12/13	0	38.00	0	0.00	37.95	0	446	0.00%
2023/12/12	0	0.00	4	38.25	38.15	-4	449	-0.89%
2023/12/11	0	0.00	2	38.00	38.05	-2	477	-0.42%
2023/12/05	0	0.00	1	38.60	38.70	-1	488	-0.21%
2023/12/04	0	0.00	1	39.05	38.95	-1	484	-0.21%
2023/11/30	1	39.90	1	39.45	39.70	0	472	0.00%
2023/11/29	1	38.90	0	0.00	39.00	1	453	0.22%
2023/11/28	0	0.00	1	38.80	39.20	-1	452	-0.22%
2023/11/27	3	39.52	3	39.83	39.40	0	443	0.00%
2023/11/23	1	38.90	0	0.00	38.95	1	385	0.26%
2023/11/22	0	0.00	1	38.75	38.75	-1	378	-0.26%
2023/11/21	2	38.50	0	0.00	38.50	2	374	0.53%
2023/11/20	1	38.80	0	0.00	38.80	1	372	0.27%
2023/11/17	1	38.95	1	38.60	38.80	0	370	0.00%
2023/11/16	0	0.00	1	38.70	38.70	-1	360	-0.28%
2023/11/15	0	0.00	0.1	37.90	38.00	-0.1	345	-0.03%
2023/11/10	1	37.35	0	0.00	37.20	1	332	0.30%
2023/11/08	0	0.00	5	37.45	37.50	-5	340	-1.47%
2023/11/07	0	0.00	1	36.75	37.95	-1	345	-0.29%
2023/11/03	3	36.17	1	36.35	36.30	2	346	0.58%
2023/11/02	0	0.00	0	35.70	35.85	0	352	0.00%
2023/11/01	1	35.65	0	0.00	35.60	1	356	0.28%
2023/10/27	1.1	36.11	0	0.00	36.10	1.1	381	0.28%
2023/10/18	5	37.00	0	0.00	36.70	5	429	1.16%
2023/10/06	0	0.00	1	37.10	37.45	-1	465	-0.21%
2023/10/05	1	36.90	0	0.00	36.95	1	486	0.21%
2023/10/04	0	0.00	1	37.00	36.85	-1	504	-0.20%
2023/10/02	0.1	37.70	0	0.00	37.55	0.1	512	0.01%
2023/09/25	0	38.20	0	0.00	38.40	0	538	0.01%
2023/09/20	0	0.00	0	38.80	38.55	0	553	0.00%
2023/09/19	1.2	39.08	1	39.30	39.10	0.2	559	0.04%
2023/09/18	1	38.75	0	0.00	38.80	1	564	0.18%
2023/09/15	0	39.25	0	0.00	39.15	0	573	0.01%
2023/09/14	0	0.00	4	39.75	40.00	-4	582	-0.69%
2023/09/13	6	39.15	3	39.22	39.40	3	564	0.53%
2023/09/12	1	37.75	1	37.95	37.60	0	553	0.00%
2023/09/05	0	0.00	3	38.20	38.30	-3	602	-0.50%
2023/08/22	0	0.00	0	36.30	36.45	0	726	0.00%
2023/08/18	3.5	36.69	0	0.00	36.70	3.5	763	0.45%
2023/08/17	0	0.00	1	37.00	37.05	-1	782	-0.13%
2023/08/16	0	0.00	3	36.38	36.50	-3	796	-0.38%
2023/08/14	1	37.15	1	37.00	36.40	0	922	0.00%
2023/08/11	1	38.15	2	38.33	38.40	-1	920	-0.11%
2023/08/09	1	39.15	1	39.30	39.25	0	895	0.00%
2023/08/08	5	39.81	0	0.00	39.80	5	889	0.56%
2023/08/07	0.1	40.40	0	0.00	40.35	0.1	891	0.01%
2023/08/04	0	0.00	0.1	40.20	40.60	-0.1	889	-0.01%
2023/08/01	2	41.28	1	41.70	41.05	1	894	0.11%
2023/07/27	0.1	41.25	0	0.00	41.25	0.1	898	0.01%
2023/07/25	0	0.00	1	40.50	40.70	-1	902	-0.11%
2023/07/19	0.4	41.01	0	0.00	40.60	0.4	921	0.04%
2023/07/14	4	41.30	0	0.00	41.30	4	997	0.40%
2023/07/13	0.1	40.90	1	41.20	41.30	-0.9	1,091	-0.08%
2023/07/12	7.1	41.56	3	40.90	40.95	4.1	1,103	0.37%
2023/07/11	0	0.00	1	42.15	42.20	-1	1,210	-0.08%
2023/07/07	0.1	43.10	0	0.00	42.95	0.1	1,227	0.01%
2023/07/06	1	43.90	0	0.00	43.55	1	1,232	0.08%
2023/07/05	3.1	44.08	1	44.10	44.10	2.1	1,238	0.17%
2023/07/04	0.1	43.70	0	0.00	43.70	0.1	1,235	0.01%
2023/07/03	4.1	43.95	0	0.00	43.95	4.1	1,229	0.33%
2023/06/28	0	0.00	0	43.25	43.15	0	1,237	0.00%
2023/06/26	0	0.00	0	43.40	43.30	0	1,251	0.00%
2023/06/21	0	0.00	31	43.67	43.75	-31	1,267	-2.45%
2023/06/19	0	0.00	1	44.65	44.30	-1	1,323	-0.08%
2023/06/16	2	44.88	0	0.00	44.80	2	1,324	0.15%
2023/06/15	3	45.32	5	45.25	45.25	-2	1,321	-0.15%
2023/06/14	6	45.63	6	45.61	45.75	0	1,339	0.00%
2023/06/13	31	45.35	0	0.00	45.15	31	1,353	2.29%
2023/06/12	1	45.05	0	45.20	45.10	1	1,355	0.07%
2023/06/09	1	45.65	0	45.70	45.70	1	1,358	0.07%
2023/06/08	2	45.95	0	45.80	45.30	2	1,400	0.14%
2023/06/06	1	45.15	1	45.40	45.45	0	1,523	0.00%
2023/06/05	0	0.00	1	45.95	45.90	-1	1,619	-0.06%
2023/06/02	3	45.62	0	0.00	45.40	3	1,663	0.18%
2023/06/01	1	45.65	4	45.19	45.55	-3	1,693	-0.18%
2023/05/31	2	44.93	2	44.78	44.95	0	1,684	0.00%
2023/05/29	2	44.88	4	45.04	44.80	-2	1,713	-0.12%
2023/05/26	2	44.48	1	45.10	44.15	1	1,751	0.06%
2023/05/25	1	44.55	1	44.90	44.65	0	1,788	0.00%
2023/05/24	2	45.33	5	45.66	45.15	-3	1,826	-0.16%
2023/05/23	1	45.05	13	44.90	45.05	-12	1,887	-0.64%
2023/05/22	1	44.10	0	44.50	44.30	1	1,887	0.05%
2023/05/19	16	45.44	20	45.46	44.65	-4	1,896	-0.21%
2023/05/18	1	43.20	4	43.30	43.60	-3	1,806	-0.17%
2023/05/16	0	0.00	1	42.65	42.50	-1	1,881	-0.05%
2023/05/12	1	42.65	1	42.40	42.65	0	2,120	0.00%
2023/05/11	1	42.15	0	0.00	42.05	1	2,179	0.05%
2023/05/09	4	43.40	0	0.00	43.20	4	2,439	0.16%
2023/05/05	0	0.00	0	44.70	44.50	0	2,441	0.00%
2023/05/02	1	44.85	2	44.85	44.75	-1	2,448	-0.04%
2023/04/26	0	43.10	1	43.20	43.50	-1	2,449	-0.04%
2023/04/21	2	44.30	0	0.00	44.30	2	2,425	0.08%
2023/04/20	4	46.20	1	46.55	45.85	3	2,403	0.12%
2023/04/18	14	47.65	18	47.74	47.40	-4	2,344	-0.17%
2023/04/17	3	46.85	1	46.80	46.80	2	2,256	0.09%
2023/04/14	11	47.20	14	47.23	47.30	-3	2,239	-0.13%
2023/04/13	3	46.57	9	46.71	46.30	-6	2,119	-0.28%
2023/04/11	3	45.88	0	0.00	45.70	3	2,123	0.14%
2023/04/10	2	45.98	0	0.00	46.00	2	2,142	0.09%
2023/04/06	0	0.00	1	45.45	45.30	-1	2,349	-0.04%
2023/03/31	1	45.25	1	45.45	45.20	0	2,384	0.00%
2023/03/30	2	45.10	0	0.00	45.10	2	2,379	0.08%
2023/03/29	3	45.22	2.2	45.86	45.15	0.9	2,374	0.04%
2023/03/28	1	45.70	0	0.00	45.50	1	2,403	0.04%
2023/03/27	7	46.30	3	46.57	46.30	4	2,392	0.17%
2023/03/24	30	46.98	8.2	47.11	46.75	21.9	2,393	0.91%
2023/03/23	2	46.30	4.2	46.88	46.70	-2.2	2,377	-0.09%
2023/03/22	6	46.68	6	46.63	46.80	0	2,357	0.00%
2023/03/20	1	45.30	0	0.00	45.25	1	2,308	0.04%
2023/03/17	3	45.47	3	45.27	45.25	0	2,323	0.00%
2023/03/16	0	45.85	0	0.00	44.40	0	2,306	0.00%
2023/03/15	1	45.20	1	45.65	45.00	0	2,327	0.00%
2023/03/13	2	45.20	11	45.05	45.15	-9	2,345	-0.38%
2023/03/10	8	46.59	3	46.90	46.05	5	2,321	0.22%
2023/03/09	15	48.28	27	47.79	47.60	-12	2,289	-0.52%
2023/03/08	6	47.63	6	47.83	48.45	0	2,245	0.00%
2023/03/07	5	47.23	8.1	47.66	47.55	-3.1	2,266	-0.14%
2023/03/06	3	46.93	3	46.92	47.30	0	2,223	0.00%
2023/03/03	3	46.27	1.2	46.42	46.15	1.8	2,186	0.08%
2023/03/02	1	46.45	0	46.95	46.50	1	2,204	0.05%
2023/03/01	6	45.94	2	45.83	45.80	4	2,201	0.18%
2023/02/24	3	46.72	1	47.30	46.45	2	2,183	0.09%
2023/02/23	2	46.88	3	47.13	47.00	-1	2,139	-0.05%
2023/02/22	3	46.60	3	46.70	46.50	0	2,103	0.00%
2023/02/21	5	46.90	7	47.04	47.50	-2	2,068	-0.10%
2023/02/20	0	0.00	2	46.43	46.30	-2	1,993	-0.10%
2023/02/17	2	45.90	2	46.10	45.90	0	1,994	0.00%
2023/02/16	3	46.10	1	46.40	46.15	2	2,020	0.10%
2023/02/15	2	45.88	1	46.35	45.75	1	2,007	0.05%
2023/02/14	4	46.18	3	46.37	45.75	1	1,978	0.05%
2023/02/13	7	46.35	0	0.00	46.70	7	1,950	0.36%
2023/02/10	15	46.62	5	46.90	47.00	10	1,901	0.53%
2023/02/09	3	45.42	0	0.00	45.35	3	1,726	0.17%
2023/02/08	3	45.67	2	45.08	46.25	1	1,672	0.06%
2023/02/07	10	43.83	36	42.79	44.35	-26	1,495	-1.74%
2023/01/31	0.1	41.80	1.1	41.94	42.00	-1	1,415	-0.07%
2023/01/30	35	41.27	1.3	41.60	41.60	33.7	1,416	2.38%
2023/01/06	0.1	40.95	0	0.00	40.70	0.1	1,441	0.01%
2023/01/05	0	0.00	1	41.50	40.75	-1	1,463	-0.07%
2023/01/03	0.1	41.25	6	40.52	41.30	-5.9	1,489	-0.40%
2022/12/30	2	41.33	0	0.00	40.90	2	1,483	0.13%
2022/12/29	1.1	41.79	109	41.76	41.75	-107.9	1,466	-7.36%	大賣/鉅額交易
2022/12/27	2.1	42.28	2	42.20	42.60	0.1	1,441	0.01%
2022/12/26	8.1	43.65	3	43.82	43.55	5.1	1,399	0.36%
2022/12/23	4	40.31	4.1	40.34	41.15	-0.1	1,257	-0.01%
2022/12/21	0.1	39.00	0	0.00	39.00	0.1	1,250	0.01%
2022/12/20	3	40.47	4	38.91	38.60	-1	1,265	-0.08%
2022/12/19	0.1	39.90	0	0.00	39.80	0.1	1,269	0.01%
2022/12/16	0	0.00	1	40.40	40.15	-1	1,285	-0.08%
2022/12/14	0	0.00	5	41.40	41.35	-5	1,286	-0.39%
2022/12/13	5	41.10	0	0.00	41.10	5	1,283	0.39%
2022/12/09	0.1	42.85	3	42.80	41.85	-2.9	1,272	-0.23%
2022/12/08	0.1	43.20	1	43.00	43.20	-0.9	1,264	-0.07%
2022/12/07	2	42.88	2	43.50	42.80	0	1,265	0.00%
2022/12/06	6	43.45	7	43.31	43.05	-1	1,228	-0.08%
2022/12/02	2	42.78	0	42.90	43.20	2	1,193	0.17%
2022/12/01	21	42.59	26	42.80	42.80	-5	1,177	-0.42%
2022/11/30	3	42.15	2.2	42.24	42.45	0.8	1,155	0.07%
2022/11/29	14.2	42.13	19	41.46	42.20	-4.8	1,135	-0.42%
2022/11/28	2	40.30	10	40.30	40.05	-8	1,020	-0.78%
2022/11/24	10	40.13	0	39.75	39.70	10	1,049	0.95%
2022/11/23	0	0.00	26	39.19	39.55	-26	1,025	-2.53%
2022/11/18	0	0.00	1.2	38.89	38.70	-1.2	1,108	-0.10%
2022/11/17	20	39.49	2	39.45	39.40	18	1,113	1.62%
2022/11/16	1	38.80	0	0.00	38.90	1	1,134	0.09%
2022/11/14	0.2	38.95	6	38.49	38.80	-5.8	1,233	-0.47%
2022/11/08	1	37.20	0	0.00	36.65	1	1,229	0.08%
2022/11/07	5	36.60	0	0.00	36.60	5	1,288	0.39%
2022/11/04	0	0.00	0	36.35	36.50	0	1,309	0.00%
2022/11/02	2	36.25	2	36.35	36.00	0	1,356	0.00%
2022/10/21	1	34.80	0	0.00	34.45	1	1,330	0.08%
2022/10/20	0	0.00	0.2	35.00	35.00	-0.2	1,332	-0.02%
2022/10/13	1	36.15	10	35.18	35.20	-9	1,350	-0.67%
2022/10/06	1	39.15	0	0.00	39.20	1	1,326	0.08%
2022/10/05	0	0.00	1	39.05	39.05	-1	1,334	-0.07%
2022/09/30	0.1	36.90	0	0.00	38.20	0.1	1,336	0.01%
2022/09/28	1	37.80	0	0.00	36.90	1	1,340	0.07%
2022/09/27	5	38.15	2	38.35	39.10	3	1,342	0.22%
2022/09/23	1.1	42.43	0	0.00	42.40	1.1	1,350	0.08%
2022/09/22	2	41.45	0.6	42.15	42.30	1.4	1,352	0.10%
2022/09/21	1	41.65	0	0.00	41.45	1	1,341	0.07%
2022/09/20	0	0.00	1	41.10	41.10	-1	1,349	-0.07%
2022/09/19	0	0.00	0	41.00	40.70	0	1,371	0.00%
2022/09/16	1	42.65	0	0.00	41.80	1	1,381	0.07%
2022/09/15	1	43.10	1	42.45	42.45	0	1,410	0.00%
2022/09/14	0	0.00	3	42.33	42.30	-3	1,432	-0.21%
2022/09/13	1	42.00	0	0.00	42.10	1	1,441	0.07%
2022/09/12	0	0.00	1	41.60	41.65	-1	1,479	-0.07%
2022/09/05	1	41.10	1	41.15	40.90	0	1,574	0.00%
2022/09/01	1	42.60	1	43.45	42.60	0	1,707	0.00%
2022/08/31	3	43.70	0	0.00	43.65	3	1,758	0.17%
2022/08/30	1	42.10	1	42.50	43.10	0	1,913	0.00%
2022/08/29	1	41.90	1	42.05	42.05	0	1,909	0.00%
2022/08/26	0	0.00	2	44.40	43.35	-2	1,904	-0.11%
2022/08/25	2	44.55	17	44.17	44.55	-15	1,863	-0.81%
2022/08/23	0	0.00	2	43.80	43.50	-2	1,827	-0.11%
2022/08/22	3	44.12	1	45.95	43.90	2	1,816	0.11%
2022/08/19	0	0.00	1	44.50	44.10	-1	1,715	-0.06%
2022/08/18	0	0.00	1	43.85	43.85	-1	1,700	-0.06%
2022/08/17	3	43.60	0	0.00	43.75	3	1,693	0.18%
2022/08/16	1	43.75	0	0.00	43.60	1	1,685	0.06%
2022/08/12	10	43.15	9	42.69	43.80	1	1,640	0.06%
2022/08/11	5.2	41.55	1	41.70	41.70	4.2	1,592	0.26%
2022/08/03	0	0.00	1	39.25	39.20	-1	1,634	-0.06%
2022/08/01	1	41.15	0	0.00	41.05	1	1,680	0.06%
2022/07/21	0	0.00	3	41.05	42.00	-3	1,798	-0.17%
2022/07/20	4	41.56	0	0.00	41.10	4	1,815	0.22%
2022/07/18	10	40.40	10	40.65	40.75	0	1,850	0.00%
2022/07/13	0	0.00	2	38.25	38.30	-2	1,862	-0.11%
2022/07/12	1	38.40	0	0.00	37.25	1	1,877	0.05%
2022/07/11	1	39.50	1	38.90	38.90	0	1,901	0.00%
2022/07/08	2	38.40	1	39.10	39.10	1	1,922	0.05%
2022/07/07	2	37.60	5	38.06	38.05	-3	1,917	-0.16%
2022/07/06	0	0.00	6	37.78	37.40	-6	1,920	-0.31%
2022/07/01	0	0.00	3	36.75	36.25	-3	1,964	-0.15%
2022/06/30	2	40.83	0	0.00	39.65	2	1,927	0.10%
2022/06/29	0	0.00	2	41.95	41.95	-2	1,921	-0.10%
2022/06/28	0	0.00	2	42.90	42.35	-2	1,924	-0.10%
2022/06/27	3	42.90	0	0.00	43.20	3	1,937	0.15%
2022/06/24	0	0.00	0	41.40	40.90	0	1,976	0.00%
2022/06/22	1	43.45	0	0.00	40.85	1	1,991	0.05%
2022/06/20	0	0.00	12	42.48	42.10	-12	2,089	-0.57%
2022/06/15	0	0.00	2	48.70	48.05	-2	2,111	-0.09%
2022/06/14	3	49.73	2	49.00	48.80	1	2,129	0.05%
2022/06/13	10	50.60	0	0.00	49.50	10	2,105	0.47%
2022/06/10	5	50.32	15	50.33	50.40	-10	2,077	-0.48%
2022/06/09	11	49.05	20	48.91	49.50	-9	1,999	-0.45%
2022/06/08	36	49.30	10	49.54	48.25	26	1,955	1.33%
2022/06/07	2	47.20	0	0.00	47.15	2	1,835	0.11%
2022/06/01	0	0.00	1.3	48.18	47.95	-1.3	1,940	-0.07%
2022/05/30	0	0.00	5	47.98	48.35	-5	1,961	-0.26%
2022/05/26	2	46.95	1	46.70	46.70	1	1,998	0.05%
2022/05/23	1.3	47.58	0	0.00	47.20	1.3	2,083	0.06%
2022/05/20	1	46.80	0	0.00	47.10	1	2,119	0.05%
2022/05/19	0	0.00	1	46.85	46.85	-1	2,134	-0.05%
2022/05/18	0	0.00	1	48.25	47.75	-1	2,136	-0.05%
2022/05/17	1	47.30	0	47.45	47.30	1	2,204	0.05%
2022/05/12	0	0.00	2	45.08	44.20	-2	2,403	-0.08%
2022/05/11	0	0.00	1	44.55	44.50	-1	2,399	-0.04%
2022/05/10	1	45.70	1	45.80	45.85	0	2,404	0.00%
2022/05/09	0	0.00	2	47.65	46.75	-2	2,423	-0.08%
2022/05/06	10	48.73	1	49.00	49.10	9	2,426	0.37%
2022/05/05	12	50.39	0	0.00	50.50	12	2,415	0.50%
2022/04/28	0	0.00	6	48.23	48.00	-6	2,513	-0.24%
2022/04/25	4	52.33	12	53.31	51.90	-8	2,560	-0.31%
2022/04/22	7	55.63	1	56.30	55.20	6	2,560	0.23%
2022/04/21	14	55.93	0	0.00	55.90	14	2,592	0.54%
2022/04/20	0	55.90	1	55.90	55.90	-1	2,690	-0.04%
2022/04/19	1	55.20	1	54.90	54.90	0	2,768	0.00%
2022/04/18	1	55.50	0	0.00	54.80	1	2,801	0.04%
2022/04/15	2	56.95	2	56.60	56.70	0	2,812	0.00%
2022/04/14	2	58.10	3	58.10	58.10	-1	2,858	-0.03%
2022/04/13	1	57.00	3	57.27	57.30	-2	2,890	-0.07%
2022/04/12	3	56.70	1	57.30	56.80	2	2,939	0.07%
2022/04/11	1	58.50	1	59.00	57.80	0	3,104	0.00%
2022/04/08	0	0.00	4	56.85	56.80	-4	3,087	-0.13%
2022/04/01	4	57.93	1	58.30	58.00	3	3,180	0.09%
2022/03/30	1	58.90	1	59.40	58.90	0	3,359	0.00%
2022/03/29	2	58.90	5	59.64	58.60	-3	3,759	-0.08%
2022/03/28	4	58.35	1	58.20	58.50	3	4,160	0.07%
2022/03/25	6	58.75	0	0.00	58.60	6	4,487	0.13%
2022/03/24	2	58.85	3	58.27	59.30	-1	4,543	-0.02%
2022/03/23	3	57.77	2	58.75	57.60	1	4,483	0.02%
2022/03/22	0	0.00	1	57.50	57.90	-1	4,500	-0.02%
2022/03/18	2	56.60	2	56.15	57.40	0	4,571	0.00%
2022/03/17	0	0.00	2	55.65	56.30	-2	4,669	-0.04%
2022/03/16	2	55.40	0	0.00	53.90	2	4,691	0.04%
2022/03/15	1	54.90	2	55.00	54.60	-1	4,919	-0.02%
2022/03/14	1	57.30	1	57.80	56.80	0	4,990	0.00%
2022/03/11	1	57.40	0	0.00	57.30	1	5,033	0.02%
2022/03/10	3	58.00	4	59.05	58.10	-1	5,066	-0.02%
2022/03/09	3	56.63	9	56.37	56.80	-6	5,084	-0.12%
2022/03/08	4	57.95	0	0.00	55.70	4	5,150	0.08%
2022/03/07	4	59.38	2	59.10	58.10	2	5,229	0.04%
2022/03/04	3	60.40	0	0.00	60.30	3	5,321	0.06%
2022/03/03	1	60.80	5	60.70	60.70	-4	5,461	-0.07%
2022/03/02	2	61.00	5	61.54	61.30	-3	5,584	-0.05%
2022/03/01	9	61.39	26	61.24	61.10	-17	5,679	-0.30%
2022/02/25	1	60.70	1	60.30	59.90	0	5,799	0.00%
2022/02/24	7	60.36	0	61.10	59.40	7	6,225	0.11%
2022/02/23	1	61.60	6	61.97	62.10	-5	6,406	-0.08%
2022/02/22	3	60.50	1	61.60	60.70	2	6,985	0.03%
2022/02/21	3	62.80	11	63.02	62.70	-8	8,447	-0.09%
2022/02/18	10	62.96	4	63.10	63.20	6	8,785	0.07%
2022/02/17	17	63.38	10	63.98	62.80	7	8,993	0.08%
2022/02/15	4	63.78	34	63.98	63.00	-30	9,320	-0.32%
2022/02/14	23	63.58	12	63.42	62.80	11	9,634	0.11%
2022/02/11	4	61.70	6	62.10	62.80	-2	9,836	-0.02%
2022/02/10	7	62.10	2	62.35	62.00	5	10,077	0.05%
2022/02/09	0	0.00	2	63.10	63.00	-2	10,327	-0.02%
2022/02/08	0	0.00	2	61.70	61.80	-2	10,687	-0.02%
2022/02/07	2	59.00	5	59.84	60.30	-3	11,138	-0.03%
2022/01/26	2	59.15	2	59.85	58.80	0	11,869	0.00%
2022/01/25	3	59.40	21	59.60	58.80	-18	12,763	-0.14%
2022/01/24	10	58.99	6	57.58	59.80	4	14,046	0.03%
2022/01/21	3	61.37	5	61.90	60.50	-2	15,626	-0.01%
2022/01/20	13	61.32	6	61.15	61.30	7	16,147	0.04%
2022/01/19	5	61.86	15	61.97	61.70	-10	17,364	-0.06%
2022/01/18	11	61.28	0	0.00	60.80	11	19,165	0.06%
2022/01/17	0	0.00	3	61.80	61.90	-3	20,166	-0.01%
2022/01/14	3	59.90	0	0.00	60.30	3	20,549	0.01%
2022/01/13	4	60.43	1	60.80	61.00	3	20,817	0.01%
2022/01/12	10	62.01	3	61.53	61.60	7	21,437	0.03%
2022/01/11	3	64.20	2	63.80	63.60	1	22,297	0.00%
2022/01/10	3	64.70	7.2	64.84	64.70	-4.2	22,384	-0.02%
2022/01/07	1	65.10	22	65.39	64.70	-21	22,478	-0.09%
2022/01/06	1	66.20	22	65.80	66.20	-21	22,566	-0.09%
2022/01/05	7	67.31	11.2	67.61	67.10	-4.2	22,803	-0.02%
2022/01/04	20.2	69.54	15	69.99	68.50	5.2	23,103	0.02%
2022/01/03	1	68.40	14	68.31	68.00	-13	23,134	-0.06%
2021/12/30	5	68.66	0	0.00	68.60	5	23,255	0.02%
2021/12/29	3	68.30	3	68.63	68.80	0	23,503	0.00%
2021/12/28	15	67.90	6	68.35	67.60	9	23,666	0.04%
2021/12/27	1	68.40	2	68.50	68.10	-1	23,860	0.00%
2021/12/24	9	69.74	3	69.97	69.30	6	23,887	0.03%
2021/12/23	46	71.49	15	71.93	70.00	31	23,922	0.13%
2021/12/22	47.3	70.90	22.5	71.00	69.40	24.8	23,617	0.10%
2021/12/21	32.5	68.95	83	69.26	70.90	-50.5	23,249	-0.22%
2021/12/20	21	66.78	20	67.08	66.70	1	22,993	0.00%
2021/12/17	15	65.58	0	0.00	65.40	15	23,066	0.07%
2021/12/16	6	66.77	5	67.08	66.70	1	23,173	0.00%
2021/12/15	2	66.50	11	66.72	66.50	-9	23,220	-0.04%
2021/12/14	16	66.82	3	66.50	66.30	13	23,320	0.06%
2021/12/13	7	68.33	31	67.81	68.40	-24	23,424	-0.10%
2021/12/10	26	66.52	6	66.88	66.20	20	23,706	0.08%
2021/12/09	12	67.91	37	67.85	67.50	-25	24,691	-0.10%
2021/12/08	26	66.25	31	66.14	65.90	-5	24,632	-0.02%
2021/12/07	31	65.22	4	65.30	64.90	27	24,717	0.11%
2021/12/06	13	65.35	1	65.10	65.90	12	24,861	0.05%
2021/12/03	3	65.43	26	65.53	65.60	-23	24,988	-0.09%
2021/12/02	23.4	64.74	3	65.33	64.50	20.4	25,166	0.08%
2021/12/01	12	65.53	8	65.90	65.90	4	25,283	0.02%
2021/11/30	21.7	67.36	18	67.84	66.80	3.7	25,374	0.01%
2021/11/29	13.3	64.91	31	66.29	67.00	-17.7	25,463	-0.07%
2021/11/26	44	66.77	14	67.08	66.60	30	25,496	0.12%
2021/11/25	14	68.88	7	69.20	68.90	7	25,931	0.03%
2021/11/24	17	69.08	9	68.70	68.70	8	26,043	0.03%
2021/11/23	17	71.15	49	72.01	69.70	-32	26,194	-0.12%
2021/11/22	31.4	70.98	18	71.84	70.30	13.4	26,828	0.05%
2021/11/19	30.4	74.10	20	74.76	73.00	10.4	27,069	0.04%
2021/11/18	91.3	73.73	80	74.75	73.70	11.3	27,565	0.04%
2021/11/17	33	70.11	24	69.82	69.30	9	26,737	0.03%
2021/11/16	21	68.47	10	68.91	68.20	11	26,867	0.04%
2021/11/15	8	68.26	13	67.70	69.50	-5	26,973	-0.02%
2021/11/12	15	67.59	8	67.80	67.60	7	27,032	0.03%
2021/11/11	34	68.21	23	68.17	68.00	11	27,177	0.04%
2021/11/10	17	66.20	65	66.61	66.60	-48	27,104	-0.18%
2021/11/09	16	68.03	15	68.13	68.40	1	27,093	0.00%
2021/11/08	7	66.74	27	67.40	67.00	-20	27,301	-0.07%
2021/11/05	33	67.97	22	68.63	67.60	11	27,578	0.04%
2021/11/04	29	68.83	31.3	69.32	67.80	-2.2	28,043	-0.01%
2021/11/03	31	70.42	42	69.22	70.00	-11	28,178	-0.04%
2021/11/02	88.1	74.71	72.3	74.96	72.00	15.8	28,434	0.06%
2021/11/01	97	81.03	41	80.90	80.00	56	27,999	0.20%
2021/10/29	95.1	78.21	111.9	77.80	80.10	-16.8	26,827	-0.06%	大賣/
2021/10/28	65.2	72.09	65	72.17	72.90	0.2	25,356	0.00%
2021/10/27	87.1	72.19	61	71.16	72.80	26.1	24,984	0.10%
2021/10/26	71.4	71.30	131.1	70.72	68.00	-59.7	23,970	-0.25%	大賣/
2021/10/25	56.3	66.88	44.6	67.10	67.80	11.7	22,381	0.05%
2021/10/22	39.7	60.33	56	61.21	61.70	-16.3	21,714	-0.08%
2021/10/21	14	61.21	13	61.35	60.30	1	21,614	0.00%
2021/10/20	80	61.11	76.5	60.97	61.40	3.5	21,499	0.02%
2021/10/19	66.5	61.17	32	60.50	61.00	34.5	21,160	0.16%
2021/10/18	18	56.48	7	56.63	56.50	11	20,656	0.05%
2021/10/15	6	56.35	7	55.37	56.50	-1	21,357	0.00%
2021/10/14	18.1	54.96	11.2	55.37	54.70	6.9	21,488	0.03%
2021/10/13	61.3	56.80	62	56.07	55.90	-0.8	21,551	0.00%
2021/10/12	28	56.54	21	56.57	56.70	7	21,403	0.03%
2021/10/08	9	54.91	13	55.52	55.10	-4	21,212	-0.02%
2021/10/07	9	54.73	8	55.18	54.80	1	21,167	0.00%
2021/10/06	64	54.43	97	53.48	54.20	-33	21,300	-0.15%
2021/10/05	74	53.18	21	53.11	53.40	53	21,149	0.25%
2021/10/04	29	52.01	27.1	52.52	51.80	1.9	21,068	0.01%
2021/10/01	6	51.90	2	52.65	51.50	4	20,947	0.02%
2021/09/30	7	52.78	8	53.51	54.60	-1	21,074	0.00%
2021/09/29	15	54.07	12	54.26	54.20	3	21,643	0.01%
2021/09/28	7	55.90	35	55.89	55.70	-28	21,948	-0.13%
2021/09/27	7	57.09	12	57.21	56.90	-5	22,042	-0.02%
2021/09/24	7	57.34	6	57.42	57.10	1	22,603	0.00%
2021/09/23	1	56.80	4	57.75	56.70	-3	22,726	-0.01%
2021/09/22	2	56.30	3	55.80	56.30	-1	22,843	0.00%
2021/09/17	5	57.10	4	57.00	57.50	1	23,087	0.00%
2021/09/16	11	57.83	18	57.82	56.80	-7	23,363	-0.03%
2021/09/15	47	58.79	28	58.57	59.10	19	23,281	0.08%
2021/09/14	94	60.11	66	60.10	59.80	28	22,943	0.12%
2021/09/13	10	58.14	28.6	57.87	57.20	-18.6	22,074	-0.08%
2021/09/10	44.4	57.32	8	56.98	58.00	36.4	22,093	0.16%
2021/09/09	7	56.99	6	56.27	57.60	1	22,149	0.00%
2021/09/08	9.3	55.38	15	55.39	55.20	-5.7	22,018	-0.03%
2021/09/07	12	55.69	44	55.36	57.30	-32	21,923	-0.15%
2021/09/06	12	57.05	5	57.10	55.70	7	22,028	0.03%
2021/09/03	17	56.95	17	57.18	56.70	0	22,024	0.00%
2021/09/02	18.2	58.94	12	58.98	58.10	6.2	21,914	0.03%
2021/09/01	5	59.46	5.3	60.22	60.30	-0.3	21,753	0.00%
2021/08/31	44.3	61.28	43.1	61.68	60.10	1.2	21,671	0.01%
2021/08/30	8.1	59.66	8	59.29	59.70	0.1	21,339	0.00%
2021/08/27	22	59.30	54.1	59.37	59.90	-32.1	21,208	-0.15%
2021/08/26	96.1	62.27	80	62.23	60.40	16.1	21,121	0.08%
2021/08/25	17.2	59.06	20.1	58.98	59.20	-2.9	20,180	-0.01%
2021/08/24	88.2	61.46	32	61.68	60.80	56.2	19,946	0.28%
2021/08/23	19	56.85	99	56.66	59.10	-80	19,014	-0.42%
2021/08/20	85	54.78	225	52.42	53.80	-140	18,748	-0.75%	大賣/鉅額交易
2021/08/19	13	51.92	20	53.20	51.20	-7	18,317	-0.04%
2021/08/18	26	53.49	15.4	53.46	54.10	10.6	18,038	0.06%
2021/08/17	24	53.02	14	52.66	50.60	10	17,796	0.06%
2021/08/16	11	53.60	8	52.53	52.40	3	17,516	0.02%
2021/08/13	4	55.58	3	55.53	54.00	1	17,209	0.01%
2021/08/12	12	55.88	23	55.92	57.30	-11	16,953	-0.06%
2021/08/11	28.2	57.63	72.1	57.99	55.80	-43.9	16,530	-0.27%
2021/08/10	49.1	62.20	65.4	62.89	62.00	-16.3	16,070	-0.10%
2021/08/09	41	61.81	57	62.00	60.50	-16	15,565	-0.10%
2021/08/06	128.2	62.06	73.1	61.47	62.00	55.1	15,002	0.37%	大買/
2021/08/05	27.1	57.15	18	57.46	58.60	9.1	14,130	0.06%
2021/08/04	3.1	55.57	6	55.07	54.30	-2.9	13,921	-0.02%
2021/08/03	11.1	54.85	29	55.10	54.90	-17.9	13,852	-0.13%
2021/08/02	98	53.98	100.1	54.27	54.00	-2.1	13,718	-0.02%
2021/07/30	109	55.95	129	54.91	53.10	-20	13,546	-0.15%	大買/大賣/
2021/07/29	23	56.27	37	56.03	55.20	-14	13,361	-0.10%
2021/07/28	64	54.91	36.4	56.33	57.00	27.7	13,119	0.21%
2021/07/27	28.2	58.29	78.2	58.80	57.00	-50	12,912	-0.39%
2021/07/26	53.4	62.52	21	62.68	62.20	32.4	12,753	0.25%
2021/07/23	61.2	62.22	17.4	62.47	61.70	43.8	12,611	0.35%
2021/07/22	36.1	66.68	15	67.41	63.70	21.1	12,322	0.17%
2021/07/21	263.3	68.18	124	68.27	67.60	139.3	11,956	1.17%	大買/大賣/鉅額交易
2021/07/20	20	64.66	221	64.02	66.10	-201	11,199	-1.79%	大賣/鉅額交易
2021/07/19	4	61.77	21.2	60.79	65.00	-17.2	11,042	-0.16%
2021/07/16	20.2	58.60	3	58.23	59.10	17.2	11,205	0.15%
2021/07/15	20.4	56.82	23	55.74	58.30	-2.6	11,452	-0.02%
2021/07/14	18	55.51	16.1	54.13	54.00	1.9	11,383	0.02%
2021/07/13	85.1	60.36	30	59.62	56.10	55.1	11,403	0.48%
2021/07/12	163.1	55.94	14	56.35	56.60	149.1	11,169	1.33%	大買/鉅額交易
2021/07/09	57	50.64	20	51.50	51.50	37	11,115	0.33%
2021/07/08	40	49.64	23	49.68	50.00	17	11,074	0.15%
2021/07/07	8	49.08	13.1	48.77	48.10	-5.1	11,193	-0.05%
2021/07/06	58.1	51.60	45	51.43	51.60	13.1	11,205	0.12%
2021/07/05	27.1	50.26	23	50.45	51.00	4.1	10,763	0.04%
2021/07/02	2	45.45	38	44.57	46.40	-36	10,397	-0.35%
2021/07/01	67	43.01	85.2	42.56	42.20	-18.2	10,264	-0.18%
2021/06/30	3	43.25	3	43.23	43.25	0	9,732	0.00%
2021/06/29	18	37.82	35	38.56	39.35	-17	9,466	-0.18%
2021/06/28	38.1	36.26	42	36.09	35.80	-4	9,251	-0.04%
2021/06/25	67.1	35.12	55.3	34.86	35.00	11.8	8,952	0.13%
2021/06/24	25.1	33.25	19	33.34	33.20	6.1	8,786	0.07%
2021/06/23	43	32.81	49	32.83	33.05	-6	8,719	-0.07%
2021/06/22	18	32.83	11.2	33.36	32.55	6.8	8,622	0.08%
2021/06/21	39	32.56	16	32.53	32.95	23	8,469	0.27%
2021/06/18	9.1	32.24	16	32.39	32.35	-7	8,294	-0.08%
2021/06/17	5.5	31.24	29	31.66	31.95	-23.6	8,101	-0.29%
2021/06/16	11	31.31	5	31.19	31.20	6	8,042	0.07%
2021/06/15	54	31.90	56	31.95	31.95	-2	7,989	-0.03%
2021/06/11	54	31.12	185	30.93	31.25	-131	7,642	-1.71%	大賣/鉅額交易
2021/06/10	27	30.37	37	30.27	30.15	-10	7,457	-0.13%
2021/06/09	120	30.58	13	30.66	30.45	107	7,361	1.45%	大買/鉅額交易
2021/06/08	2	30.80	8.1	30.87	30.85	-6.1	7,406	-0.08%
2021/06/07	25	31.33	188.2	31.77	30.95	-163.2	7,347	-2.22%	大賣/鉅額交易
2021/06/04	30	31.70	12	31.42	31.20	18	7,109	0.25%
2021/06/03	26.3	31.51	33	31.39	31.50	-6.7	7,051	-0.10%
2021/06/02	11	30.91	9	30.93	30.80	2	6,840	0.03%
2021/06/01	53	31.34	35	30.98	31.15	18	6,722	0.27%
2021/05/28	47	30.83	20	29.96	30.95	27	6,597	0.41%
2021/05/27	12	29.22	15.6	29.20	29.10	-3.6	6,246	-0.06%
2021/05/26	8	28.94	1	29.10	28.80	7	6,262	0.11%
2021/05/25	17	28.92	32	29.06	29.30	-15	6,235	-0.24%
2021/05/24	3	28.40	5	28.60	28.45	-2	6,185	-0.03%
2021/05/21	2	28.15	13	28.10	28.25	-11	6,195	-0.18%
2021/05/20	12	28.34	3	28.52	28.05	9	6,314	0.14%
2021/05/19	9	28.26	29	28.24	28.25	-20	6,299	-0.32%
2021/05/18	32	28.26	26	28.07	28.65	6	6,283	0.10%
2021/05/17	85	28.23	65	28.68	28.50	20	6,265	0.32%
2021/05/14	3	26.90	37	26.98	27.30	-34	5,919	-0.57%
2021/05/13	6	27.95	7	28.23	27.30	-1	5,906	-0.02%
2021/05/12	19	28.18	5	28.38	27.55	14	5,793	0.24%
2021/05/11	1	28.05	3	27.10	27.25	-2	5,524	-0.04%
2021/05/10	4	28.68	12	28.74	28.45	-8	5,466	-0.15%
2021/05/07	15	28.24	3	28.35	28.55	12	5,455	0.22%
2021/05/06	1	28.15	1	28.45	27.75	0	5,442	0.00%
2021/05/05	7	28.98	3	29.13	28.20	4	5,463	0.07%
2021/05/04	23	28.81	33	28.03	29.05	-10	5,416	-0.18%
2021/05/03	14	29.39	15	29.70	29.20	-1	5,287	-0.02%
2021/04/29	6	29.56	2	29.45	29.45	4	5,145	0.08%
2021/04/28	1	29.70	3	30.30	30.20	-2	5,105	-0.04%
2021/04/27	10	29.70	21	29.72	29.80	-11	5,062	-0.22%
2021/04/26	121	30.21	48	30.23	30.15	73	4,993	1.46%	大買/
2021/04/23	20	30.49	34	30.66	30.25	-14	4,950	-0.28%
2021/04/22	37	31.94	78	31.80	30.40	-41	4,915	-0.83%
2021/04/21	59	31.31	29	31.43	32.60	30	4,543	0.66%
2021/04/20	31	29.93	14	30.04	30.00	17	4,172	0.41%
2021/04/19	52	29.91	15	30.21	29.90	37	4,188	0.88%
2021/04/16	7	29.14	24	28.89	29.20	-17	4,100	-0.41%
2021/04/15	1	28.85	2	28.95	28.85	-1	4,082	-0.02%
2021/04/14	2	27.75	4	28.14	28.15	-2	4,043	-0.05%
2021/04/13	32.6	30.03	28	30.06	28.60	4.6	4,028	0.11%
2021/04/12	33	29.17	23.1	28.96	29.60	9.9	3,872	0.26%
2021/04/09	20	28.79	54	28.38	28.25	-34	3,724	-0.91%
2021/04/08	1	27.80	2	27.78	27.70	-1	3,645	-0.03%
2021/04/07	1	27.85	1	27.75	27.70	0	3,862	0.00%
2021/04/06	2	27.45	9	27.96	27.80	-7	3,882	-0.18%
2021/04/01	10	27.19	1	27.50	27.25	9	3,936	0.23%
2021/03/31	27	27.35	31	27.53	27.25	-4	4,102	-0.10%
2021/03/30	1	27.00	3	27.13	27.15	-2	4,127	-0.05%
2021/03/29	34	27.42	12	27.40	27.20	22	4,132	0.53%
2021/03/26	2	26.35	4	26.68	26.85	-2	3,991	-0.05%
2021/03/25	2	26.53	0	0.00	26.50	2	3,988	0.05%
2021/03/24	0	0.00	1	26.55	26.60	-1	4,003	-0.02%
2021/03/23	0	0.00	1	26.60	26.65	-1	3,997	-0.03%
2021/03/22	3	26.90	13	26.86	26.80	-10	3,989	-0.25%
2021/03/18	2	26.55	4	26.61	26.50	-2	4,030	-0.05%
2021/03/17	4	26.35	0	0.00	26.45	4	4,055	0.10%
2021/03/16	7	26.47	1	26.60	26.35	6	4,110	0.15%
2021/03/15	14	26.52	0	0.00	26.50	14	4,141	0.34%
2021/03/12	3.1	26.80	2	26.80	26.60	1.1	4,197	0.03%
2021/03/11	4	26.14	10	26.54	26.55	-6	4,145	-0.14%
2021/03/09	1	25.45	1	25.60	25.95	0	4,186	0.00%
2021/03/05	11	26.24	0	0.00	26.00	11	4,320	0.25%
2021/03/04	2	26.45	14	26.31	26.25	-12	4,416	-0.27%
2021/03/03	48	27.10	104	27.24	26.70	-56	4,505	-1.24%	大賣/
2021/03/02	1	26.35	1	26.85	26.30	0	4,612	0.00%
2021/02/26	3	27.13	3	27.18	26.85	0	5,380	0.00%
2021/02/25	7	27.08	9	27.00	27.00	-2	5,412	-0.04%
2021/02/24	20	27.06	7	27.16	27.10	13	5,440	0.24%
2021/02/23	13	27.08	32.4	27.10	27.00	-19.4	5,448	-0.36%
2021/02/22	58	27.48	32	27.46	27.35	26	5,688	0.46%
2021/02/19	3	26.60	1	26.55	26.65	2	6,017	0.03%
2021/02/18	3	26.22	3.1	26.14	26.25	-0.1	6,113	0.00%
2021/02/17	5	26.16	9	25.87	25.90	-4	6,107	-0.07%
2021/02/04	5	25.08	3	25.32	25.05	2	6,091	0.03%
2021/02/03	0	0.00	0	24.41	24.75	0	6,167	0.00%
2021/02/01	5	23.65	0	0.00	23.80	5	6,643	0.08%
2021/01/29	0	24.00	5	24.00	24.00	-5	6,964	-0.07%
2021/01/28	2	24.80	0	0.00	24.90	2	7,073	0.03%
2021/01/27	6	25.08	7	25.15	25.25	-1	7,075	-0.01%
2021/01/26	3	24.50	10	24.53	24.75	-7	7,073	-0.10%
2021/01/25	10	24.81	3	24.47	24.75	7	7,075	0.10%
2021/01/22	16	23.94	6	23.88	24.35	10	7,141	0.14%
2021/01/21	4	23.91	10	24.02	23.65	-6	7,154	-0.08%
2021/01/20	8.3	24.05	2	24.23	23.90	6.3	7,158	0.09%
2021/01/19	5	25.23	5	25.24	25.05	0	7,121	0.00%
2021/01/18	4	24.81	3	24.85	25.00	1	7,119	0.01%
2021/01/15	13	25.49	66	25.70	25.30	-53	7,110	-0.75%
2021/01/14	3	26.28	13	26.25	26.25	-10	7,098	-0.14%
2021/01/13	9	26.34	2	26.40	26.25	7	7,133	0.10%
2021/01/12	22	26.67	5	26.63	26.20	17	7,321	0.23%
2021/01/11	27.2	26.29	16	26.34	26.75	11.2	7,379	0.15%
2021/01/08	11	27.42	13	27.56	27.35	-2	7,427	-0.03%
2021/01/07	15	27.39	4	27.21	27.30	11	7,439	0.15%
2021/01/06	27	27.06	13	27.15	26.85	14	7,480	0.19%
2021/01/05	52	28.06	35	28.00	27.75	17	7,424	0.23%
2021/01/04	39	27.92	36	28.13	27.85	3	7,359	0.04%
2020/12/31	36	28.28	35	28.42	28.00	1	7,285	0.01%
2020/12/30	41	28.02	36	28.14	28.00	5	7,131	0.07%
2020/12/29	11	27.02	20	27.11	27.00	-9	6,936	-0.13%
2020/12/28	7	27.68	14	27.56	27.55	-7	7,112	-0.10%
2020/12/25	33	27.37	52	27.41	27.25	-19	7,078	-0.27%
2020/12/24	5	27.01	2	27.28	26.90	3	6,897	0.04%
2020/12/23	6	26.52	7	26.64	26.45	-1	6,861	-0.01%
2020/12/22	8	26.99	18	26.92	26.60	-10	6,861	-0.15%
2020/12/21	9	26.36	3	26.68	26.45	6	6,825	0.09%
2020/12/18	4	26.05	0	0.00	25.90	4	6,894	0.06%
2020/12/17	3	26.25	1	26.30	26.25	2	6,978	0.03%
2020/12/16	1	26.25	3	26.53	26.25	-2	7,472	-0.03%
2020/12/15	9	26.52	11	26.70	26.30	-2	7,828	-0.03%
2020/12/14	7	27.00	29	26.91	27.15	-22	7,805	-0.28%
2020/12/11	10	25.95	0	0.00	26.05	10	7,901	0.13%
2020/12/10	56	26.93	2	27.03	26.30	54	7,857	0.69%
2020/12/09	12	26.95	9	27.22	26.85	3	7,885	0.04%
2020/12/08	19	27.30	12	27.44	27.15	7	7,860	0.09%
2020/12/07	3	26.75	5	27.18	26.75	-2	7,793	-0.03%
2020/12/04	4	27.14	18	27.10	27.00	-14	7,750	-0.18%
2020/12/03	1	27.05	3.3	27.43	27.10	-2.3	7,708	-0.03%
2020/12/02	10	27.36	6	27.37	27.25	4	7,672	0.05%
2020/12/01	8	27.69	23	27.73	27.75	-15	7,574	-0.20%
2020/11/30	27	28.24	6	28.18	28.00	21	7,525	0.28%
2020/11/27	18	27.88	9.2	27.89	28.10	8.8	7,457	0.12%
2020/11/26	25	28.32	26.1	28.37	28.15	-1.1	7,499	-0.01%
2020/11/25	45	28.13	65.6	28.09	28.35	-20.6	7,213	-0.29%
2020/11/24	5	26.38	4.1	26.44	26.35	0.9	6,411	0.01%
2020/11/23	5	26.16	0.3	26.20	26.05	4.7	6,315	0.07%
2020/11/20	19	26.42	4	26.34	26.20	15	6,264	0.24%
2020/11/19	29.1	26.85	32	26.77	26.60	-2.9	6,208	-0.05%
2020/11/18	25	26.49	31	26.60	26.95	-6	5,928	-0.10%
2020/11/17	5	25.75	38	25.72	25.85	-33	5,496	-0.60%
2020/11/16	6	24.93	3	25.07	24.90	3	5,391	0.06%
2020/11/13	3	25.28	5	25.29	25.10	-2	5,377	-0.04%
2020/11/12	4	24.85	4	24.89	24.90	0	5,365	0.00%
2020/11/11	44	25.78	9	25.80	25.15	35	5,328	0.66%
2020/11/10	14	25.49	14	25.52	25.60	0	5,230	0.00%
2020/11/09	50	25.69	44	25.78	25.95	6	5,122	0.12%
2020/11/06	40.2	25.13	32	25.22	25.40	8.2	4,746	0.17%
2020/11/05	5	24.70	3	24.53	24.90	2	4,438	0.05%
2020/11/04	5	23.95	0	0.00	23.90	5	4,351	0.11%
2020/11/03	12	24.36	1	24.55	24.10	11	4,350	0.25%
2020/10/30	4	24.18	4	24.35	23.60	0	4,311	0.00%
2020/10/29	3	23.25	9	23.83	24.00	-6	4,260	-0.14%
2020/10/28	3	23.60	0	26.15	23.45	3	4,324	0.07%
2020/10/27	2	23.70	1	23.95	23.80	1	4,311	0.02%
2020/10/26	4	23.98	0	0.00	23.95	4	4,348	0.09%
2020/10/23	1	24.25	6	24.45	24.20	-5	4,357	-0.11%
2020/10/22	4	24.13	6	23.95	23.95	-2	4,367	-0.05%
2020/10/21	5.2	24.71	0	0.00	24.65	5.2	4,339	0.12%
2020/10/20	11	25.22	4	25.74	25.15	7	4,338	0.16%
2020/10/19	4	24.73	4	25.23	25.45	0	4,152	0.00%
2020/10/16	7	24.71	14	24.70	24.55	-7	3,999	-0.18%
2020/10/15	5	24.00	0	0.00	23.85	5	3,872	0.13%
2020/10/14	1	24.00	6	24.24	24.50	-5	3,855	-0.13%
2020/10/13	1	23.10	4	23.78	23.80	-3	3,875	-0.08%
2020/10/12	0	0.00	2	23.55	23.35	-2	3,883	-0.05%
2020/10/08	6	23.61	1	24.15	23.35	5	3,923	0.13%
2020/10/07	6	24.13	2	24.50	23.95	4	3,967	0.10%
2020/10/06	8	24.35	14	24.75	24.35	-6	4,023	-0.15%
2020/10/05	33	24.21	37	24.15	24.60	-4	4,152	-0.10%
2020/09/30	18	23.46	189.2	23.76	24.00	-171.2	4,329	-3.95%	大賣/鉅額交易
2020/09/29	1	22.30	0	0.00	22.25	1	4,325	0.02%
2020/09/28	4	22.57	0	0.00	22.45	4	4,611	0.09%
2020/09/25	31	22.27	2	22.70	22.30	29	4,928	0.59%
2020/09/24	72.1	22.55	2	22.83	22.40	70.1	5,015	1.40%
2020/09/23	10	24.18	11	23.97	23.60	-1	5,169	-0.02%
2020/09/22	75	24.75	27	24.96	24.65	48	5,105	0.94%
2020/09/21	54	25.85	28	26.01	25.80	26	5,109	0.51%
2020/09/18	30	24.68	60.1	24.20	25.20	-30.1	4,658	-0.65%
2020/09/17	6	23.08	2	23.33	23.40	4	4,376	0.09%
2020/09/16	21	23.32	19	23.22	23.30	2	4,668	0.04%
2020/09/15	1	22.50	3	22.55	22.50	-2	4,539	-0.04%
2020/09/14	3	22.97	14	22.74	22.75	-11	4,552	-0.24%
2020/09/11	3	21.90	21	22.18	22.00	-18	4,530	-0.40%
2020/09/10	20	22.35	20	22.47	22.35	0	4,507	0.00%
2020/09/09	0	0.00	1	22.30	22.55	-1	4,516	-0.02%
2020/09/08	32	22.45	1	22.45	22.45	31	4,552	0.68%
2020/09/07	21	22.51	1	22.75	22.35	20	4,560	0.44%
2020/09/04	2	22.10	1	22.35	22.25	1	4,617	0.02%
2020/09/03	5	22.77	0	0.00	22.50	5	4,624	0.11%
2020/09/02	3	22.75	1	22.90	22.85	2	4,659	0.04%
2020/09/01	22	23.47	5	23.48	23.45	17	4,628	0.37%
2020/08/31	0	0.00	6	22.71	22.55	-6	4,469	-0.13%
2020/08/28	2	22.00	3	22.10	21.95	-1	4,443	-0.02%
2020/08/26	0	0.00	0	21.60	21.60	0	4,480	0.00%
2020/08/25	4	21.56	0	0.00	21.55	4	4,515	0.09%
2020/08/24	1	21.70	1	21.75	21.65	0	4,521	0.00%
2020/08/21	7	21.71	2	20.98	21.80	5	4,553	0.11%
2020/08/20	1	20.45	21	20.72	20.60	-20	4,573	-0.44%
2020/08/19	21	21.71	20	22.20	21.70	1	4,637	0.02%
2020/08/18	20	22.01	5	22.03	22.05	15	4,721	0.32%
2020/08/17	6	21.78	23	21.87	21.80	-17	4,775	-0.36%
2020/08/14	7	21.77	20	21.64	21.80	-13	4,957	-0.26%
2020/08/13	4	21.25	2	21.55	21.05	2	5,053	0.04%
2020/08/12	0	0.00	2	21.35	21.20	-2	5,497	-0.04%
2020/08/11	16	21.80	6	21.92	21.45	10	5,638	0.18%
2020/08/10	20	23.03	8	23.18	23.05	12	5,739	0.21%
2020/08/07	4	22.55	0	0.00	22.65	4	5,693	0.07%
2020/08/06	1	23.05	2	23.05	22.95	-1	5,673	-0.02%
2020/08/05	5	23.03	0	0.00	23.00	5	5,656	0.09%
2020/08/04	4	23.25	5	23.41	23.20	-1	5,634	-0.02%
2020/08/03	8	23.09	6.2	22.87	23.80	1.8	5,592	0.03%
2020/07/31	1	22.45	1	22.55	22.45	0	5,499	0.00%
2020/07/30	10	22.90	1	22.85	22.70	9	5,484	0.16%
2020/07/29	2	22.13	3	21.82	21.90	-1	5,426	-0.02%
2020/07/28	9.1	21.58	7	21.81	21.35	2.1	5,397	0.04%
2020/07/27	3	21.50	2	22.15	21.30	1	5,358	0.02%
2020/07/24	2	22.05	7	22.15	21.60	-5	5,333	-0.09%
2020/07/22	1	23.15	2	23.20	23.10	-1	5,250	-0.02%
2020/07/21	5	23.00	5	23.17	22.75	0	5,227	0.00%
2020/07/20	3	22.57	2	22.75	22.90	1	5,198	0.02%
2020/07/17	10	23.30	9	23.59	22.85	1	5,155	0.02%
2020/07/16	12	24.03	10	24.21	24.05	2	5,057	0.04%
2020/07/15	16	24.24	11	24.56	23.90	5	5,021	0.10%
2020/07/14	26.2	24.82	15	25.39	24.35	11.2	4,964	0.23%
2020/07/13	28	25.78	58	26.04	25.15	-30	4,879	-0.61%
2020/07/10	49.1	25.94	59	26.16	25.50	-9.9	4,784	-0.21%
2020/07/09	96	29.03	243	29.08	27.45	-147	4,574	-3.21%	大賣/鉅額交易
2020/07/08	6	27.33	17	28.05	28.15	-11	4,146	-0.27%
2020/07/07	114	25.98	28	26.34	25.60	86	4,013	2.14%	大買/
2020/07/06	129	26.82	23	26.75	27.00	106	3,717	2.85%	大買/鉅額交易
2020/07/03	18	24.55	16	24.55	24.55	2	3,347	0.06%
2020/07/02	12	22.27	4.1	21.92	22.35	7.9	3,210	0.25%
2020/07/01	1	21.10	0	0.00	20.90	1	2,985	0.03%
2020/06/30	13	21.77	6	21.62	21.40	7	2,943	0.24%
2020/06/29	0	0.00	1	21.55	21.70	-1	2,828	-0.04%
2020/06/24	1.1	21.31	15	21.71	20.95	-13.9	2,766	-0.50%
2020/06/23	40	21.97	55	21.91	22.25	-15	2,669	-0.56%
2020/06/22	3	20.47	5	20.16	20.60	-2	2,348	-0.09%
2020/06/19	1	20.05	30	20.05	20.00	-29	2,331	-1.24%
2020/06/18	31	20.85	2	20.55	20.55	29	2,303	1.26%
2020/06/16	1	20.00	0	0.00	20.05	1	2,224	0.04%
2020/06/15	0	0.00	1	20.00	20.15	-1	2,224	-0.04%
2020/06/12	0	0.00	32	18.96	19.30	-32	2,188	-1.46%
2020/06/11	0	0.00	8	19.98	19.45	-8	2,182	-0.37%
2020/06/10	1	19.40	0	0.00	19.65	1	2,114	0.05%
2020/06/09	3	19.42	7	19.96	19.40	-4	2,109	-0.19%
2020/06/08	0	20.40	3	20.50	20.40	-3	2,077	-0.14%
2020/06/05	6	20.77	6	20.93	20.80	0	2,061	0.00%
2020/06/04	5	21.06	1	21.10	20.85	4	2,056	0.19%
2020/06/03	17	20.66	29	20.51	20.65	-12	2,025	-0.59%
2020/06/02	1	20.25	4	20.18	20.10	-3	1,986	-0.15%
2020/06/01	20	21.06	21	20.70	20.55	-1	1,979	-0.05%
2020/05/29	0	0.00	1	20.60	20.45	-1	2,020	-0.05%
2020/05/27	27	20.18	27	20.29	20.40	0	1,992	0.00%
2020/05/26	4	21.00	8	20.68	20.75	-4	1,943	-0.21%
2020/05/25	4	22.20	0.6	21.70	21.75	3.4	1,853	0.19%
2020/05/22	27	21.89	8	21.66	21.55	19	1,764	1.08%
2020/05/21	77	22.76	33	23.00	22.25	44	1,770	2.49%
2020/05/20	27	21.87	18	21.74	21.85	9	1,594	0.56%
2020/05/19	35	21.90	17	22.19	22.30	18	1,523	1.18%
2020/05/18	11	19.70	34	19.60	20.30	-23	1,065	-2.16%
2020/05/15	7	19.41	8	19.26	19.15	-1	913	-0.11%
2020/05/13	0	17.90	3	17.92	18.00	-3	781	-0.38%
2020/04/30	0	0.00	2.2	17.90	17.85	-2.2	863	-0.25%
2020/04/24	0	0.00	3	16.97	17.05	-3	1,010	-0.30%
2020/04/22	3	16.60	0	0.00	16.65	3	1,005	0.30%
2020/04/21	1	16.90	1	16.60	16.75	0	1,001	0.00%
2020/04/20	0	17.00	0	0.00	16.85	0	1,007	0.00%
2020/04/17	0	18.60	0	0.00	16.75	0	1,009	0.00%
2020/04/16	0	17.25	0	0.00	16.95	0	1,005	0.00%
2020/04/15	0	17.00	0	0.00	16.95	0	1,006	0.00%
2020/04/14	0	17.10	0.1	17.10	16.75	-0.1	1,007	-0.01%
2020/04/13	0	16.65	0	0.00	16.65	0	1,006	0.00%
2020/04/10	0	16.70	0	0.00	16.55	0	1,007	0.00%
2020/04/09	0	16.60	0	0.00	16.45	0	1,006	0.00%
2020/04/08	0	15.90	0	0.00	15.95	0	1,001	0.00%
2020/04/07	0	15.60	0	0.00	15.55	0	997	0.00%
2020/04/01	0.1	15.30	0.4	15.30	15.20	-0.3	991	-0.03%
2020/03/31	0	15.45	0	0.00	15.30	0	988	0.00%
2020/03/30	0	16.35	0	0.00	15.05	0	987	0.00%
2020/03/24	0	14.05	0	0.00	13.85	0	965	0.00%
2020/03/20	0.2	14.00	0	0.00	14.00	0.2	958	0.02%
2020/03/17	0	15.55	2	15.35	15.30	-2	927	-0.22%
2020/03/13	0	16.50	90	15.86	16.30	-90	912	-9.86%
2020/03/12	10	17.55	1	18.10	17.35	9	891	1.01%
2020/03/11	6	18.35	0	0.00	18.30	6	858	0.70%
2020/03/10	0	18.40	0	0.00	18.50	0	852	0.00%
2020/03/09	1	18.50	0	18.95	18.40	1	838	0.12%
2020/03/04	6	19.33	28.2	19.73	19.30	-22.2	797	-2.78%
2020/03/02	5	18.10	5	18.10	18.55	0	693	0.00%
2020/02/25	1	18.70	1	18.90	18.65	0	658	0.00%
2020/02/24	1	18.95	1	19.35	18.95	0	648	0.00%
2020/02/21	6	19.00	0	0.00	19.10	6	565	1.06%
2020/02/20	1	18.80	1	19.05	18.70	0	544	0.00%
2020/02/13	0	18.40	0	0.00	18.50	0	497	0.00%
2020/02/12	0	18.60	0	0.00	18.60	0	499	0.00%
2020/02/10	0	18.30	4	18.40	18.40	-4	490	-0.82%
2020/02/06	0	18.75	1	18.75	18.75	-1	484	-0.21%
2020/02/04	160	19.46	156	18.98	19.00	4	480	0.83%	大買/大賣/
2020/02/03	1	18.45	1	18.50	18.50	0	436	0.00%
2020/01/31	2	19.57	5	19.65	19.00	-3	419	-0.72%
2020/01/20	1	18.25	0	0.00	18.25	1	299	0.33%
2020/01/17	0	0.00	2	18.38	18.35	-2	303	-0.66%
2020/01/06	1	18.30	1	18.30	18.30	0	386	0.00%
2020/01/03	1	18.45	0	0.00	18.45	1	391	0.26%
2019/12/24	0	18.40	0	0.00	18.55	0	411	0.00%
2019/12/23	2	18.50	2	18.50	18.50	0	413	0.00%
2019/12/17	0.9	18.45	0	0.00	18.45	0.9	430	0.21%
2019/12/11	0.2	18.25	0	0.00	18.35	0.2	419	0.05%
2019/12/10	0	18.30	0	0.00	18.40	0	419	0.00%
2019/11/29	0	18.55	0	0.00	18.55	0	421	0.00%
2019/11/27	0.4	18.50	0	0.00	18.65	0.4	424	0.09%
2019/11/26	2	18.60	0	0.00	18.65	2	426	0.47%
2019/11/12	0	18.90	0	0.00	19.00	0	423	0.00%
2019/11/08	0	0.00	5	19.25	19.15	-5	418	-1.19%
2019/10/30	0	0.00	0	19.10	19.25	0	414	0.00%
2019/10/28	20	19.20	1	19.50	19.20	19	412	4.61%
2019/10/25	21	19.35	0	0.00	19.30	21	433	4.85%
2019/10/24	31	19.55	0	0.00	19.45	31	434	7.13%
2019/10/23	15	19.35	0	0.00	19.35	15	416	3.60%
2019/10/22	5	19.35	0	0.00	19.35	5	412	1.21%
2019/10/21	5	19.48	1	19.60	19.40	4	403	0.99%
2019/10/18	10	19.20	5	19.10	19.10	5	365	1.37%
2019/10/17	5	19.00	0	0.00	19.10	5	358	1.39%
2019/10/14	0	0.00	0.2	19.00	19.10	-0.2	353	-0.05%
2019/10/09	0	0.00	1	19.10	18.95	-1	340	-0.29%
2019/10/03	0	0.00	1	19.00	18.95	-1	348	-0.29%
2019/09/27	2	19.15	2	19.25	19.05	0	342	0.00%
2019/09/26	0	0.00	5	19.00	19.00	-5	333	-1.50%
2019/09/24	1	18.95	1	19.00	18.90	0	329	0.00%
2019/09/10	1	18.70	0	0.00	18.75	1	302	0.33%
2019/09/09	0.8	18.80	0	0.00	18.80	0.8	301	0.27%
2019/09/06	0	0.00	0	18.75	18.85	0	302	0.00%
2019/08/30	1	18.65	0	0.00	18.70	1	298	0.34%
2019/08/29	1	18.50	0	0.00	18.55	1	293	0.34%
2019/08/28	1	18.35	0	0.00	18.40	1	292	0.34%
2019/08/26	1	18.20	0	0.00	18.15	1	290	0.34%
2019/08/20	0	0.00	3	18.40	18.30	-3	289	-1.04%
2019/08/19	0.2	18.30	0	0.00	18.45	0.2	288	0.07%
2019/08/14	5	18.55	0	0.00	18.50	5	294	1.70%
2019/08/12	0	18.45	0	0.00	18.45	0	297	0.00%
2019/08/07	0	0.00	0.3	18.40	18.50	-0.3	296	-0.09%
2019/08/01	0	0.00	9	18.67	18.70	-9	295	-3.04%
2019/07/30	0	0.00	4	18.89	18.65	-4	296	-1.35%
2019/07/29	4	19.40	5	19.40	19.40	-1	293	-0.34%
2019/07/24	5.2	19.20	0	0.00	19.20	5.2	256	2.03%
2019/07/05	2.2	18.60	0	0.00	18.60	2.2	314	0.70%
2019/07/01	1	18.40	0	18.30	18.40	1	334	0.30%
2019/06/25	1	18.50	0	0.00	18.45	1	344	0.29%
2019/06/18	0	18.50	0	0.00	18.50	0	363	0.00%
2019/06/14	0	0.00	5	18.55	18.65	-5	370	-1.35%
2019/06/11	2	18.50	0	0.00	18.40	2	386	0.52%
2019/05/29	0	0.00	0	18.05	18.00	0	439	0.00%
2019/05/27	0	0.00	1	18.20	18.15	-1	457	-0.22%
2019/05/24	1	17.95	0	0.00	18.05	1	462	0.22%
2019/05/22	5	18.35	0	0.00	18.35	5	468	1.07%
2019/05/21	0	0.00	0	19.30	18.40	0	477	0.00%
2019/05/09	0.2	18.60	0	0.00	18.70	0.2	665	0.03%
2019/05/08	0.2	19.15	0	0.00	19.15	0.2	658	0.02%
2019/05/07	5	19.25	0	0.00	19.15	5	656	0.77%
2019/05/03	0	0.00	3	19.45	19.40	-3	649	-0.46%
2019/04/29	0.2	19.30	0	0.00	19.30	0.2	648	0.03%
2019/04/25	0.2	19.60	0	0.00	19.60	0.2	647	0.03%
2019/04/23	3	19.90	0	19.70	19.80	3	646	0.46%
2019/04/22	10	20.05	11.4	19.93	19.85	-1.4	638	-0.22%
2019/04/17	0	0.00	1	19.40	19.55	-1	601	-0.17%
2019/04/16	1	19.20	0	0.00	19.20	1	583	0.17%
2019/04/15	0	19.15	0	0.00	19.15	0	578	0.00%
2019/04/12	1	19.15	0	0.00	19.15	1	581	0.17%
2019/04/10	0	0.00	1	19.50	19.45	-1	575	-0.17%
2019/04/08	1	19.30	0	0.00	19.20	1	572	0.17%
2019/04/03	0	0.00	2	19.48	19.30	-2	565	-0.35%
2019/04/01	0	19.10	0	19.10	19.15	0	567	0.00%
2019/03/27	5	19.10	0	0.00	19.05	5	566	0.88%
2019/03/26	0	19.00	0	0.00	19.15	0	570	0.00%
2019/03/25	0.2	19.00	0	0.00	19.00	0.2	584	0.04%
2019/03/22	0.2	19.15	0	0.00	19.20	0.2	589	0.03%
2019/03/21	0	19.30	0	0.00	19.30	0	584	0.00%
2019/03/20	0.4	19.30	0	0.00	19.30	0.4	584	0.07%
2019/03/15	0.3	19.30	0	19.30	19.45	0.3	590	0.05%
2019/03/13	0	19.50	0	0.00	19.50	0	624	0.00%
2019/03/11	0	19.45	0	0.00	19.40	0	679	0.00%
2019/03/08	1	19.50	10	19.70	19.45	-9	690	-1.30%
2019/03/05	0.3	19.75	0	0.00	19.75	0.3	682	0.04%
2019/03/04	0	20.00	2	20.20	20.15	-2	670	-0.30%
2019/02/26	0	20.20	0	0.00	20.30	0	646	0.00%
2019/02/25	0	0.00	3	20.20	20.20	-3	642	-0.47%
2019/02/22	1	20.20	0	0.00	20.20	1	641	0.16%
2019/02/21	0	0.00	0	20.15	20.15	0	684	0.00%
2019/02/20	0	20.15	0	0.00	20.15	0	689	0.00%
2019/02/18	0	20.35	0	0.00	20.35	0	671	0.00%
2019/02/14	3	20.40	0	0.00	20.45	3	618	0.49%
2019/02/13	1	20.05	12	20.14	20.20	-11	579	-1.90%
2019/02/12	16	20.13	32	20.13	20.10	-16	561	-2.85%
2019/02/11	0	0.00	2	19.00	19.05	-2	492	-0.41%
2019/01/30	0	18.85	0	0.00	18.70	0	490	0.00%
2019/01/28	1	18.85	0	0.00	18.85	1	494	0.20%
2019/01/23	0	0.00	0	18.90	18.75	0	540	0.00%
2019/01/21	0.5	18.55	0	0.00	18.60	0.5	555	0.09%
2019/01/17	0	18.70	0	0.00	18.70	0	586	0.00%
2019/01/16	0.5	18.75	0	0.00	18.75	0.5	591	0.08%
2019/01/15	0	18.70	0	0.00	18.85	0	598	0.00%
2019/01/14	0	18.85	0	0.00	18.85	0	601	0.00%
2019/01/10	0	18.80	0	0.00	18.80	0	607	0.00%
2019/01/07	0	18.55	0	0.00	18.65	0	617	0.00%
2019/01/02	0	18.65	1	18.80	18.75	-1	677	-0.15%