聚和 (6509)-元大-文心興安券商分點個股進出

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
38.40
漲跌
▲0.60
漲幅
+1.59%
成交量
3,921張
產業
上櫃化工類股
543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－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安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
2024/04/30	8	39.06	3	38.98	38.40	5	761	0.66%
2024/04/26	0	0.00	1	37.65	37.70	-1	776	-0.13%
2024/04/19	3	36.75	0	0.00	36.70	3	804	0.37%
2024/04/18	3	38.10	0	0.00	37.60	3	794	0.38%
2024/04/17	0	0.00	1	37.35	37.45	-1	800	-0.12%
2024/04/16	1	37.35	0	0.00	37.20	1	799	0.13%
2024/04/15	0	0.00	0.1	38.36	38.05	-0.1	795	-0.01%
2024/04/12	2	38.18	1	38.35	38.20	1	792	0.13%
2024/04/10	0.1	39.10	0	0.00	39.10	0.1	785	0.01%
2024/04/09	1	39.00	1	39.25	39.00	0	782	0.00%
2024/04/08	0	38.55	0	0.00	38.55	0	778	0.00%
2024/04/02	1	38.30	0	0.00	38.40	1	789	0.13%
2024/04/01	1	38.30	0	0.00	38.45	1	800	0.12%
2024/03/29	0	0.00	1	38.30	38.20	-1	799	-0.13%
2024/03/27	1	38.75	0	0.00	38.55	1	795	0.13%
2024/03/22	3	38.85	0	0.00	38.75	3	798	0.38%
2024/03/21	5	38.50	0	0.00	38.70	5	807	0.62%
2024/03/20	2	38.30	0	0.00	38.30	2	866	0.23%
2024/03/19	0	0.00	1	38.30	38.35	-1	876	-0.11%
2024/03/18	0	0.00	0	38.20	38.15	0	876	0.00%
2024/03/08	0	38.40	0	0.00	38.35	0	873	0.00%
2024/03/07	0	39.50	0	0.00	39.20	0	861	0.00%
2024/02/29	0	0.00	0.1	40.40	40.40	-0.1	909	-0.01%
2024/02/27	1	41.30	2	40.80	40.80	-1	902	-0.11%
2024/02/26	3	40.57	3.4	40.16	40.75	-0.4	879	-0.05%
2024/02/23	0.3	39.88	0.1	39.38	39.20	0.2	837	0.03%
2024/02/22	1	40.05	0	0.00	39.75	1	830	0.12%
2024/02/21	1.1	40.19	0	40.40	40.25	1.1	818	0.13%
2024/02/20	1	39.80	2	40.05	39.95	-1	806	-0.12%
2024/02/19	0	0.00	7	40.09	39.85	-7	802	-0.87%
2024/02/16	1	39.10	3	39.55	39.60	-2	790	-0.25%
2024/02/05	2	37.70	0	0.00	37.55	2	727	0.28%
2024/01/31	2	38.30	2	38.23	38.10	0	716	0.00%
2024/01/30	1	38.70	1	38.60	38.50	0	739	0.00%
2024/01/29	0	0.00	1	38.35	38.60	-1	734	-0.14%
2024/01/24	3	39.13	0	0.00	39.05	3	722	0.42%
2024/01/22	1	37.65	1	38.00	38.45	0	671	0.00%
2024/01/19	1	36.70	2	37.25	37.55	-1	616	-0.16%
2024/01/15	1	37.95	1	38.00	38.00	0	585	0.00%
2024/01/11	1	37.50	1	37.90	38.10	0	575	0.00%
2024/01/08	0	0.00	0.1	38.40	38.15	-0.1	557	-0.01%
2024/01/04	0	0.00	2	38.40	38.55	-2	558	-0.37%
2024/01/03	2.1	38.49	0	0.00	38.65	2.1	559	0.38%
2024/01/02	0	0.00	1	38.80	38.80	-1	557	-0.18%
2023/12/27	1	39.20	1	38.85	39.00	0	545	0.00%
2023/12/22	0	0.00	4	38.40	38.45	-4	538	-0.74%
2023/12/19	0	0.00	0.2	39.50	39.15	-0.2	527	-0.04%
2023/12/18	1.2	40.04	0	0.00	39.80	1.2	523	0.23%
2023/12/15	0	0.00	15	40.30	40.05	-15	512	-2.93%
2023/12/13	1	37.95	0	0.00	37.95	1	446	0.22%
2023/12/06	9	38.85	1	39.00	38.75	8	491	1.63%
2023/12/05	5	38.55	0	0.00	38.70	5	488	1.02%
2023/12/04	0	0.00	0.1	39.00	38.95	-0.1	484	-0.01%
2023/12/01	2	39.80	1	39.35	39.35	1	479	0.21%
2023/11/30	0	0.00	3	39.52	39.70	-3	472	-0.64%
2023/11/29	0	0.00	0.1	39.00	39.00	-0.1	453	-0.01%
2023/11/28	0	0.00	1.5	39.00	39.20	-1.5	452	-0.33%
2023/11/27	3.1	39.79	15	39.49	39.40	-11.9	443	-2.68%
2023/11/23	5	39.25	6	39.03	38.95	-1	385	-0.26%
2023/11/22	0	0.00	1	38.85	38.75	-1	378	-0.26%
2023/11/16	4	38.70	4	38.70	38.70	0	360	0.00%
2023/11/15	1	38.10	2	37.80	38.00	-1	345	-0.29%
2023/11/13	1	36.65	0	0.00	36.80	1	330	0.30%
2023/11/10	1	37.45	0	0.00	37.20	1	332	0.30%
2023/11/09	0	0.00	1	37.15	37.15	-1	333	-0.30%
2023/11/08	0	0.00	0	37.50	37.50	0	340	-0.01%
2023/11/07	1	38.00	2	37.63	37.95	-1	345	-0.29%
2023/11/06	0	36.40	0	0.00	36.60	0	337	0.01%
2023/11/03	1	36.25	0	0.00	36.30	1	346	0.29%
2023/10/31	1	35.95	0	0.00	35.80	1	357	0.28%
2023/10/06	1	36.95	0	0.00	37.45	1	465	0.21%
2023/10/03	1	37.25	0	0.00	37.25	1	505	0.20%
2023/10/02	0	0.00	1	37.60	37.55	-1	512	-0.20%
2023/09/22	1	38.30	1	38.10	38.10	0	546	0.00%
2023/09/21	1	38.15	2	38.25	38.15	-1	549	-0.18%
2023/09/20	1	38.85	1	38.55	38.55	0	553	0.00%
2023/09/15	1	39.20	1	39.30	39.15	0	573	0.00%
2023/09/14	2	40.15	2	40.20	40.00	0	582	0.00%
2023/09/13	1	39.80	0	0.00	39.40	1	564	0.18%
2023/09/04	1	38.20	0	0.00	38.20	1	616	0.16%
2023/08/30	1	37.50	0	0.00	37.70	1	654	0.15%
2023/08/25	0	0.00	3	36.85	36.75	-3	698	-0.43%
2023/08/24	0	0.00	6	36.85	36.70	-6	702	-0.85%
2023/08/10	1	38.10	5	38.00	37.90	-4	910	-0.44%
2023/08/09	1	39.60	0	0.00	39.25	1	895	0.11%
2023/08/01	3	41.55	5	41.31	41.05	-2	894	-0.22%
2023/07/31	1	40.90	0	0.00	40.30	1	892	0.11%
2023/07/28	2	40.80	0	0.00	40.80	2	897	0.22%
2023/07/27	1	41.00	5	41.20	41.25	-4	898	-0.45%
2023/07/26	0	0.00	7	40.40	40.05	-7	896	-0.78%
2023/07/24	3	40.70	0	0.00	39.90	3	904	0.33%
2023/07/18	5	41.22	0	0.00	40.85	5	947	0.53%
2023/07/17	0	0.00	0.9	41.50	41.55	-0.9	971	-0.09%
2023/07/12	3	40.90	9	41.10	40.95	-6	1,103	-0.54%
2023/07/06	0	0.00	7	43.70	43.55	-7	1,232	-0.57%
2023/07/03	6.1	44.05	1.1	44.00	43.95	5	1,229	0.41%
2023/06/26	0.1	43.25	0	0.00	43.30	0.1	1,251	0.00%
2023/06/21	0.1	43.60	0	0.00	43.75	0.1	1,267	0.00%
2023/06/20	4.1	43.95	0	0.00	43.75	4.1	1,280	0.32%
2023/06/19	0	0.00	23	44.30	44.30	-23	1,323	-1.74%
2023/06/16	0	44.85	0	0.00	44.80	0	1,324	0.00%
2023/06/15	23	45.71	0	0.00	45.25	23	1,321	1.74%
2023/06/14	4	45.78	5	45.80	45.75	-1	1,339	-0.07%
2023/06/13	5	45.05	5	45.30	45.15	0	1,353	0.00%
2023/06/12	0	0.00	8	45.24	45.10	-8	1,355	-0.59%
2023/06/08	1	46.30	9	46.04	45.30	-8	1,400	-0.57%
2023/06/07	0	0.00	3	45.68	45.85	-3	1,457	-0.21%
2023/06/06	2	45.30	0	0.00	45.45	2	1,523	0.13%
2023/06/02	7	45.76	0	0.00	45.40	7	1,663	0.42%
2023/06/01	1	45.60	0	0.00	45.55	1	1,693	0.06%
2023/05/31	1	44.75	1	45.10	44.95	0	1,684	0.00%
2023/05/29	0	0.00	1	45.20	44.80	-1	1,713	-0.06%
2023/05/25	0.1	44.65	0	0.00	44.65	0.1	1,788	0.00%
2023/05/24	6	45.28	1	45.80	45.15	5	1,826	0.27%
2023/05/23	1	44.75	0	0.00	45.05	1	1,887	0.05%
2023/05/22	0	0.00	4	44.30	44.30	-4	1,887	-0.21%
2023/05/19	10	46.15	6	45.31	44.65	4	1,896	0.21%
2023/05/15	0.1	42.20	0	0.00	42.20	0.1	1,939	0.00%
2023/05/09	0.1	43.60	0	0.00	43.20	0.1	2,439	0.00%
2023/05/05	2	44.83	1	44.90	44.50	1	2,441	0.04%
2023/05/02	0.1	44.70	0	0.00	44.75	0.1	2,448	0.00%
2023/04/21	1.1	45.07	1	46.00	44.30	0.1	2,425	0.00%
2023/04/20	1	46.50	1	46.05	45.85	0	2,403	0.00%
2023/04/19	9	47.72	4	47.61	47.25	5	2,376	0.21%
2023/04/18	0	0.00	1	48.50	47.40	-1	2,344	-0.04%
2023/04/17	0	0.00	2	47.15	46.80	-2	2,256	-0.09%
2023/04/14	18	47.38	4	47.86	47.30	14	2,239	0.62%
2023/04/13	3	46.53	4	46.48	46.30	-1	2,119	-0.05%
2023/04/12	1	45.75	1	45.90	46.00	0	2,109	0.00%
2023/04/11	1	46.15	0	0.00	45.70	1	2,123	0.05%
2023/04/07	1.1	45.69	0	0.00	45.45	1.1	2,184	0.05%
2023/03/31	1	45.50	0	0.00	45.20	1	2,384	0.04%
2023/03/30	0.1	45.20	4	45.30	45.10	-4	2,379	-0.17%
2023/03/28	0.1	46.00	1	45.65	45.50	-0.9	2,403	-0.04%
2023/03/24	4	46.70	0.2	47.00	46.75	3.8	2,393	0.16%
2023/03/23	1.2	46.76	2	46.85	46.70	-0.8	2,377	-0.03%
2023/03/22	1.2	46.61	0	46.75	46.80	1.2	2,357	0.05%
2023/03/21	1	45.60	0	0.00	45.50	1	2,308	0.04%
2023/03/20	1	45.10	1	45.55	45.25	0	2,308	0.00%
2023/03/17	0	45.40	0	0.00	45.25	0	2,323	0.00%
2023/03/16	1	44.80	1	45.00	44.40	0	2,306	0.00%
2023/03/15	1	45.60	0	0.00	45.00	1	2,327	0.04%
2023/03/13	2	45.25	2	45.15	45.15	0	2,345	0.00%
2023/03/10	3	46.40	1	46.60	46.05	2	2,321	0.09%
2023/03/09	4	48.53	6	47.65	47.60	-2	2,289	-0.09%
2023/03/08	7	47.53	5	48.11	48.45	2	2,245	0.09%
2023/03/07	8	47.05	4.1	47.60	47.55	3.9	2,266	0.17%
2023/03/06	1	47.06	1	46.80	47.30	0	2,223	0.00%
2023/03/03	2	46.33	0	0.00	46.15	2	2,186	0.09%
2023/03/02	0	46.95	0	0.00	46.50	0	2,204	0.00%
2023/03/01	1	46.20	1	45.95	45.80	0	2,201	0.00%
2023/02/24	2	47.00	1	46.51	46.45	1	2,183	0.04%
2023/02/23	0	47.15	5	47.05	47.00	-5	2,139	-0.23%
2023/02/22	7	46.64	5	46.95	46.50	2	2,103	0.10%
2023/02/21	11	47.32	4	46.70	47.50	7	2,068	0.34%
2023/02/20	1	46.35	7	46.34	46.30	-6	1,993	-0.30%
2023/02/17	1	46.05	0	0.00	45.90	1	1,994	0.05%
2023/02/16	3	46.17	4	46.20	46.15	-1	2,020	-0.05%
2023/02/15	3	46.30	3	46.08	45.75	0	2,007	0.00%
2023/02/14	3	46.28	1.1	46.09	45.75	1.9	1,978	0.10%
2023/02/13	5	46.31	9	46.40	46.70	-4	1,950	-0.21%
2023/02/10	12	46.59	10	46.83	47.00	2	1,901	0.11%
2023/02/09	1	45.60	5	45.80	45.35	-4	1,726	-0.23%
2023/02/08	16	45.21	14.1	45.37	46.25	1.9	1,672	0.11%
2023/02/07	1	42.87	7	43.87	44.35	-6	1,495	-0.40%
2023/02/06	0	0.00	0	41.70	42.00	0	1,436	0.00%
2023/02/03	4	42.55	1	42.21	42.05	3	1,437	0.21%
2023/02/02	0.1	42.65	4	42.80	42.70	-3.9	1,430	-0.27%
2023/01/31	1	41.80	0	0.00	42.00	1	1,415	0.07%
2023/01/30	0	0.00	3	41.60	41.60	-3	1,416	-0.21%
2023/01/17	0	0.00	1	40.50	40.40	-1	1,403	-0.07%
2023/01/10	1	41.50	1	41.55	41.20	0	1,422	0.00%
2023/01/09	1	40.90	0	0.00	40.85	1	1,430	0.07%
2023/01/04	2	41.35	0	0.00	40.85	2	1,477	0.14%
2022/12/30	2	41.25	0	0.00	40.90	2	1,483	0.13%
2022/12/29	1	41.75	0	0.00	41.75	1	1,466	0.07%
2022/12/28	1	41.80	0	0.00	41.90	1	1,458	0.07%
2022/12/27	4	42.61	3	42.75	42.60	1	1,441	0.07%
2022/12/26	10	43.72	10.1	44.01	43.55	-0.1	1,399	-0.01%
2022/12/23	1.1	40.16	3	40.25	41.15	-1.9	1,257	-0.15%
2022/12/21	1	39.00	0	0.00	39.00	1	1,250	0.08%
2022/12/14	0	0.00	0.3	41.35	41.35	-0.3	1,286	-0.02%
2022/12/13	2	41.10	0	0.00	41.10	2	1,283	0.16%
2022/12/09	0	0.00	0	42.60	41.85	0	1,272	0.00%
2022/12/07	1	43.45	0	0.00	42.80	1	1,265	0.08%
2022/12/06	0	0.00	0	42.80	43.05	0	1,228	0.00%
2022/12/05	0	0.00	1	43.45	43.10	-1	1,206	-0.08%
2022/12/02	1	43.01	0	0.00	43.20	1	1,193	0.09%
2022/12/01	1	43.15	0	42.60	42.80	1	1,177	0.08%
2022/11/30	0.2	42.15	0	0.00	42.45	0.2	1,155	0.02%
2022/11/29	1.1	42.52	6	41.88	42.20	-4.9	1,135	-0.43%
2022/11/24	1	40.50	1	40.25	39.70	0	1,049	0.00%
2022/11/21	0	0.00	1	39.10	38.95	-1	1,071	-0.09%
2022/11/18	0	0.00	0.1	38.85	38.70	-0.1	1,108	0.00%
2022/11/17	1.1	39.50	0	0.00	39.40	1.1	1,113	0.09%
2022/11/15	1	39.40	1	39.05	39.15	0	1,231	0.00%
2022/11/14	0	0.00	0.2	39.10	38.80	-0.2	1,233	-0.02%
2022/11/09	0	0.00	0.1	37.50	37.35	-0.1	1,214	0.00%
2022/11/08	0	0.00	1	37.00	36.65	-1	1,229	-0.08%
2022/11/03	1	35.60	2	35.55	36.00	-1	1,358	-0.07%
2022/11/02	3	36.41	2	36.10	36.00	1	1,356	0.08%
2022/10/31	1	35.00	0	0.00	34.60	1	1,329	0.08%
2022/10/12	2	38.05	0	0.00	37.65	2	1,331	0.15%
2022/10/07	0	0.00	0	38.80	38.75	0	1,316	0.00%
2022/10/04	0	39.35	0	0.00	39.35	0	1,333	0.00%
2022/10/03	1	38.00	1	38.35	38.45	0	1,330	0.00%
2022/09/27	28	39.10	0	0.00	39.10	28	1,342	2.09%
2022/09/26	0	0.00	0	39.10	38.85	0	1,342	0.00%
2022/09/23	0	43.00	0	0.00	42.40	0	1,350	0.00%
2022/09/20	0	0.00	0.2	41.10	41.10	-0.2	1,349	-0.01%
2022/09/19	1	40.90	0	0.00	40.70	1	1,371	0.07%
2022/09/15	0	0.00	6	42.54	42.45	-6	1,410	-0.43%
2022/09/14	0	42.50	0.3	40.95	42.30	-0.2	1,432	-0.01%
2022/09/13	0	0.00	0.2	42.15	42.10	-0.2	1,441	-0.01%
2022/09/12	0	0.00	9	41.65	41.65	-9	1,479	-0.61%
2022/09/08	0	0.00	3	40.70	40.70	-3	1,497	-0.20%
2022/09/07	0	0.00	10	39.60	40.30	-10	1,523	-0.66%
2022/09/06	0	0.00	1	40.15	40.00	-1	1,542	-0.06%
2022/09/05	0	0.00	1	41.55	40.90	-1	1,574	-0.06%
2022/08/31	1	44.10	2	43.78	43.65	-1	1,758	-0.06%
2022/08/29	1	42.30	1	42.00	42.05	0	1,909	0.00%
2022/08/26	1	43.50	1	44.55	43.35	0	1,904	0.00%
2022/08/25	0.3	44.20	0	0.00	44.55	0.3	1,863	0.02%
2022/08/24	1	43.80	0	0.00	43.10	1	1,834	0.05%
2022/08/22	3	45.50	0	0.00	43.90	3	1,816	0.17%
2022/08/19	1	44.35	0	0.00	44.10	1	1,715	0.06%
2022/08/18	1	43.25	0.3	43.75	43.85	0.7	1,700	0.04%
2022/08/16	1	43.65	1	43.65	43.60	0	1,685	0.00%
2022/08/15	10.3	44.09	10.1	43.95	43.95	0.3	1,677	0.02%
2022/08/12	1	42.30	21	43.45	43.80	-20	1,640	-1.22%
2022/08/11	2	41.55	0.1	41.70	41.70	1.9	1,592	0.12%
2022/08/10	22	41.90	3	41.17	41.80	19	1,588	1.20%
2022/08/09	0	39.70	1	39.05	39.10	-1	1,554	-0.06%
2022/08/08	1	38.50	0	0.00	38.95	1	1,570	0.06%
2022/08/04	1	38.00	2	38.58	38.70	-1	1,614	-0.06%
2022/08/03	1.1	39.65	0	0.00	39.20	1.1	1,634	0.06%
2022/07/27	1	40.70	5	40.25	40.75	-4	1,758	-0.23%
2022/07/26	5	40.03	0	40.10	40.00	5	1,768	0.28%
2022/07/25	0	0.00	0	40.85	40.85	0	1,769	0.00%
2022/07/22	1	43.20	1	42.95	41.80	0	1,777	0.00%
2022/07/21	0	0.00	2	41.28	42.00	-2	1,798	-0.11%
2022/07/20	1	41.60	1	41.70	41.10	0	1,815	0.00%
2022/07/18	1	40.70	0	0.00	40.75	1	1,850	0.05%
2022/07/08	0	0.00	1	38.70	39.10	-1	1,922	-0.05%
2022/07/07	1	37.05	5	38.30	38.05	-4	1,917	-0.21%
2022/07/05	0	0.00	1	38.15	38.60	-1	1,969	-0.05%
2022/07/04	0	0.00	1	37.70	37.05	-1	1,955	-0.05%
2022/07/01	0	0.00	1	37.90	36.25	-1	1,964	-0.05%
2022/06/30	1	39.90	0	0.00	39.65	1	1,927	0.05%
2022/06/27	1	43.10	1	43.10	43.20	0	1,937	0.00%
2022/06/24	1	41.20	0	0.00	40.90	1	1,976	0.05%
2022/06/23	0	0.00	4	40.29	40.15	-4	1,979	-0.20%
2022/06/21	0	0.00	1	43.40	43.30	-1	2,073	-0.05%
2022/06/20	1	43.25	10	42.40	42.10	-9	2,089	-0.43%
2022/06/17	1	46.00	1	46.20	45.75	0	2,066	0.00%
2022/06/16	2	47.60	3	46.85	46.10	-1	2,073	-0.05%
2022/06/15	1	48.35	0	0.00	48.05	1	2,111	0.05%
2022/06/14	18	49.29	17	48.92	48.80	1	2,129	0.05%
2022/06/13	30	49.43	25.1	49.81	49.50	5	2,105	0.24%
2022/06/10	11	50.26	11	50.34	50.40	0	2,077	0.00%
2022/06/09	2.1	49.43	10	49.45	49.50	-7.9	1,999	-0.40%
2022/06/08	18	49.50	16	50.12	48.25	2	1,955	0.10%
2022/06/06	1	46.95	0	50.80	46.90	1	1,861	0.05%
2022/06/01	0	0.00	0.1	49.00	47.95	-0.1	1,940	0.00%
2022/05/31	0	0.00	0.1	49.00	48.25	-0.1	1,944	0.00%
2022/05/30	1	48.50	10	48.15	48.35	-9	1,961	-0.46%
2022/05/27	1	47.30	1	46.95	46.80	0	1,953	0.00%
2022/05/26	0	0.00	1	47.05	46.70	-1	1,998	-0.05%
2022/05/24	1	46.50	1	46.45	46.10	0	2,055	0.00%
2022/05/20	0	0.00	2	46.93	47.10	-2	2,119	-0.09%
2022/05/19	2	46.48	0.3	46.15	46.85	1.7	2,134	0.08%
2022/05/18	0.3	47.80	0.1	47.85	47.75	0.2	2,136	0.01%
2022/05/17	0	47.45	3	47.02	47.30	-3	2,204	-0.13%
2022/05/16	1	45.95	0	0.00	45.85	1	2,228	0.05%
2022/05/13	0	0.00	2	45.70	45.65	-2	2,300	-0.09%
2022/05/12	0	0.00	2	44.70	44.20	-2	2,403	-0.08%
2022/05/11	0	0.00	2	44.85	44.50	-2	2,399	-0.08%
2022/05/10	0	0.00	2	45.45	45.85	-2	2,404	-0.08%
2022/05/09	21	47.58	2	47.20	46.75	19	2,423	0.78%
2022/05/06	12	48.71	0	0.00	49.10	12	2,426	0.50%
2022/05/05	11	49.15	11	49.36	50.50	0	2,415	0.00%
2022/05/04	1	48.20	2	48.53	48.10	-1	2,398	-0.04%
2022/05/03	1	48.30	1	48.75	48.00	0	2,423	0.00%
2022/04/29	1	48.35	1	48.90	48.00	0	2,468	0.00%
2022/04/28	1	48.65	1	49.30	48.00	0	2,513	0.00%
2022/04/26	1	50.00	1	50.70	50.20	0	2,563	0.00%
2022/04/25	2	53.15	16	52.97	51.90	-14	2,560	-0.55%
2022/04/22	0	55.30	0	0.00	55.20	0	2,560	0.00%
2022/04/20	1	55.90	1	55.70	55.90	0	2,690	0.00%
2022/04/19	1	55.10	1	55.60	54.90	0	2,768	0.00%
2022/04/15	1	56.99	0	0.00	56.70	1	2,812	0.04%
2022/04/14	1	58.00	4	58.25	58.10	-3	2,858	-0.10%
2022/04/13	0	0.00	0.2	57.20	57.30	-0.2	2,890	-0.01%
2022/04/12	1.2	57.03	0	57.30	56.80	1.1	2,939	0.04%
2022/04/11	4	58.05	2	58.35	57.80	2	3,104	0.06%
2022/04/08	0	0.00	5	56.70	56.80	-5	3,087	-0.16%
2022/04/07	0.5	56.10	0	0.00	56.00	0.5	3,111	0.02%
2022/04/06	0.1	57.70	0	0.00	57.70	0.1	3,139	0.00%
2022/04/01	1	58.60	0.3	58.00	58.00	0.7	3,180	0.02%
2022/03/31	1	58.20	0	58.30	58.00	1	3,261	0.03%
2022/03/30	0	58.90	0	0.00	58.90	0	3,359	0.00%
2022/03/29	1	59.30	1	60.00	58.60	0	3,759	0.00%
2022/03/25	2.3	58.73	2	58.95	58.60	0.3	4,487	0.01%
2022/03/24	4	58.83	11	58.50	59.30	-7	4,543	-0.15%
2022/03/23	1	58.20	1	58.80	57.60	0	4,483	0.00%
2022/03/22	0	0.00	27	57.39	57.90	-27	4,500	-0.60%
2022/03/21	2	57.70	1	57.70	57.60	1	4,514	0.02%
2022/03/18	16	56.88	4	57.70	57.40	12	4,571	0.26%
2022/03/17	20	55.80	1	55.50	56.30	19	4,669	0.41%
2022/03/16	3	53.90	10	54.30	53.90	-7	4,691	-0.15%
2022/03/15	7	55.47	7	55.71	54.60	0	4,919	0.00%
2022/03/14	0	0.00	2	57.55	56.80	-2	4,990	-0.04%
2022/03/10	19	58.22	4	59.55	58.10	15	5,066	0.30%
2022/03/08	5	57.40	0	0.00	55.70	5	5,150	0.10%
2022/03/07	5	58.12	0	0.00	58.10	5	5,229	0.10%
2022/03/04	2	60.25	5	60.44	60.30	-3	5,321	-0.06%
2022/03/03	1	61.00	2.4	61.29	60.70	-1.4	5,461	-0.03%
2022/03/02	6.1	60.67	2	61.20	61.30	4.1	5,584	0.07%
2022/03/01	1.3	61.38	2	61.25	61.10	-0.7	5,679	-0.01%
2022/02/25	1	59.60	0	0.00	59.90	1	5,799	0.02%
2022/02/24	16	60.58	12	59.85	59.40	4	6,225	0.06%
2022/02/23	1	60.30	6	61.75	62.10	-5	6,406	-0.08%
2022/02/22	3	60.53	13	60.86	60.70	-10	6,985	-0.14%
2022/02/21	2	62.90	2.1	63.19	62.70	-0.1	8,447	0.00%
2022/02/18	0	63.20	0	0.00	63.20	0	8,785	0.00%
2022/02/17	24	63.23	4	63.75	62.80	20	8,993	0.22%
2022/02/16	3	62.97	0	63.20	62.80	3	9,192	0.03%
2022/02/15	9.1	63.52	30	63.33	63.00	-20.9	9,320	-0.22%
2022/02/14	10.1	63.31	6	63.65	62.80	4.1	9,634	0.04%
2022/02/11	0	0.00	2	62.55	62.80	-2	9,836	-0.02%
2022/02/10	2	62.10	3.1	61.93	62.00	-1.1	10,077	-0.01%
2022/02/09	0.1	63.30	0	0.00	63.00	0.1	10,327	0.00%
2022/02/08	0	0.00	3	61.57	61.80	-3	10,687	-0.03%
2022/02/07	1	58.90	2	59.90	60.30	-1	11,138	-0.01%
2022/01/25	2	59.70	0	0.00	58.80	2	12,763	0.02%
2022/01/24	3	57.87	6	59.45	59.80	-3	14,046	-0.02%
2022/01/21	6	61.65	5	61.26	60.50	1	15,626	0.01%
2022/01/20	9	61.01	20.1	60.90	61.30	-11.1	16,147	-0.07%
2022/01/19	6.1	62.34	4	62.18	61.70	2.1	17,364	0.01%
2022/01/18	1	60.80	0	0.00	60.80	1	19,165	0.01%
2022/01/14	3	59.97	3	60.17	60.30	0	20,549	0.00%
2022/01/13	5	61.20	13	59.61	61.00	-8	20,817	-0.04%
2022/01/12	3.4	61.51	2	61.50	61.60	1.4	21,437	0.01%
2022/01/11	5	64.20	2	63.60	63.60	3	22,297	0.01%
2022/01/07	4	65.38	11	64.91	64.70	-7	22,478	-0.03%
2022/01/06	0.2	66.50	3	66.03	66.20	-2.8	22,566	-0.01%
2022/01/05	5	67.52	26	67.68	67.10	-21	22,803	-0.09%
2022/01/04	9	69.91	10	69.83	68.50	-1	23,103	0.00%
2022/01/03	1	68.80	23	68.45	68.00	-22	23,134	-0.10%
2021/12/30	19	68.53	0	0.00	68.60	19	23,255	0.08%
2021/12/29	8	68.88	5	68.66	68.80	3	23,503	0.01%
2021/12/28	3	68.07	10	68.40	67.60	-7	23,666	-0.03%
2021/12/27	5	68.30	6	68.45	68.10	-1	23,860	0.00%
2021/12/24	10	69.88	1	70.20	69.30	9	23,887	0.04%
2021/12/23	46	71.88	66	71.15	70.00	-20	23,922	-0.08%
2021/12/22	75.2	71.04	16	70.83	69.40	59.2	23,617	0.25%
2021/12/21	25	68.60	49.4	68.76	70.90	-24.4	23,249	-0.11%
2021/12/20	8	66.76	12	66.85	66.70	-4	22,993	-0.02%
2021/12/17	10	66.06	4	65.88	65.40	6	23,066	0.03%
2021/12/16	11	67.14	6	67.42	66.70	5	23,173	0.02%
2021/12/15	6	66.90	5.5	66.53	66.50	0.5	23,220	0.00%
2021/12/14	27.1	67.08	3	66.73	66.30	24.1	23,320	0.10%
2021/12/13	14	67.87	24	67.99	68.40	-10	23,424	-0.04%
2021/12/10	6.1	66.63	2	66.60	66.20	4.1	23,706	0.02%
2021/12/09	24.2	68.12	19	68.44	67.50	5.2	24,691	0.02%
2021/12/08	20	66.39	9.5	66.10	65.90	10.5	24,632	0.04%
2021/12/07	1	65.10	0	65.20	64.90	1	24,717	0.00%
2021/12/06	2	65.35	2	65.10	65.90	0	24,861	0.00%
2021/12/03	15.5	65.77	9	65.78	65.60	6.5	24,988	0.03%
2021/12/02	8	65.03	9	65.00	64.50	-1	25,166	0.00%
2021/12/01	3.3	65.65	3	65.70	65.90	0.3	25,283	0.00%
2021/11/30	5	67.28	9.2	67.58	66.80	-4.2	25,374	-0.02%
2021/11/29	2.2	66.30	4	65.58	67.00	-1.8	25,463	-0.01%
2021/11/26	4.2	67.01	7	67.13	66.60	-2.8	25,496	-0.01%
2021/11/25	2	69.30	3.3	69.84	68.90	-1.3	25,931	-0.01%
2021/11/24	12.1	69.21	11.7	68.84	68.70	0.4	26,043	0.00%
2021/11/23	27.3	72.00	30	71.97	69.70	-2.7	26,194	-0.01%
2021/11/22	12.1	71.70	14.7	71.62	70.30	-2.6	26,828	-0.01%
2021/11/19	73.2	74.78	74.8	74.33	73.00	-1.6	27,069	-0.01%
2021/11/18	72.5	73.87	68.5	74.31	73.70	4	27,565	0.01%
2021/11/17	8.1	69.88	7	69.74	69.30	1	26,737	0.00%
2021/11/16	21	69.71	4	69.35	68.20	17	26,867	0.06%
2021/11/15	15.6	67.90	7	67.53	69.50	8.6	26,973	0.03%
2021/11/12	7.1	68.28	15	68.33	67.60	-7.9	27,032	-0.03%
2021/11/11	13.4	68.10	5	68.90	68.00	8.4	27,177	0.03%
2021/11/10	12	66.03	34	66.76	66.60	-22	27,104	-0.08%
2021/11/09	20	67.83	7	68.17	68.40	13	27,093	0.05%
2021/11/08	6.1	67.09	5	66.70	67.00	1.1	27,301	0.00%
2021/11/05	20.3	68.41	25	68.56	67.60	-4.7	27,578	-0.02%
2021/11/04	38.7	69.00	16.1	68.56	67.80	22.6	28,043	0.08%
2021/11/03	25.1	69.60	15.1	69.78	70.00	10	28,178	0.04%
2021/11/02	42.1	74.79	101.2	76.89	72.00	-59.1	28,434	-0.21%	大賣/
2021/11/01	78.3	80.36	75.9	80.39	80.00	2.5	27,999	0.01%
2021/10/29	81.3	77.47	97.4	78.19	80.10	-16.1	26,827	-0.06%
2021/10/28	24.5	72.18	34.2	72.14	72.90	-9.7	25,356	-0.04%
2021/10/27	38.7	72.02	56.3	71.37	72.80	-17.6	24,984	-0.07%
2021/10/26	140.3	71.23	108.3	70.58	68.00	32	23,970	0.13%	大買/大賣/
2021/10/25	49	67.05	44.1	67.44	67.80	4.9	22,381	0.02%
2021/10/22	18.1	61.43	6.2	61.52	61.70	11.9	21,714	0.05%
2021/10/21	46	60.74	20	60.97	60.30	26	21,614	0.12%
2021/10/20	18.1	60.94	8	60.98	61.40	10.1	21,499	0.05%
2021/10/19	41.4	59.29	50.1	60.29	61.00	-8.8	21,160	-0.04%
2021/10/18	5.4	56.22	4	56.55	56.50	1.4	20,656	0.01%
2021/10/15	2	55.50	2	56.05	56.50	0	21,357	0.00%
2021/10/14	13	54.84	4	54.53	54.70	9	21,488	0.04%
2021/10/13	9	56.90	13	56.30	55.90	-4	21,551	-0.02%
2021/10/12	14.2	56.39	15	56.83	56.70	-0.8	21,403	0.00%
2021/10/08	54	56.10	56	55.13	55.10	-2	21,212	-0.01%
2021/10/07	1	55.30	9.5	54.98	54.80	-8.5	21,167	-0.04%
2021/10/06	6	54.45	4	53.90	54.20	2	21,300	0.01%
2021/10/05	12	52.96	13	53.20	53.40	-1	21,149	0.00%
2021/10/04	1	52.60	13	52.81	51.80	-12	21,068	-0.06%
2021/10/01	9.5	52.64	1	51.50	51.50	8.5	20,947	0.04%
2021/09/30	3	53.60	7	53.33	54.60	-4	21,074	-0.02%
2021/09/29	2	54.70	6	53.98	54.20	-4	21,643	-0.02%
2021/09/28	1	55.80	1	56.20	55.70	0	21,948	0.00%
2021/09/27	4	57.00	60	57.08	56.90	-56	22,042	-0.25%
2021/09/24	2	57.10	2	57.25	57.10	0	22,603	0.00%
2021/09/23	14.2	58.04	16	57.26	56.70	-1.8	22,726	-0.01%
2021/09/22	9.1	55.96	11	56.14	56.30	-1.9	22,843	-0.01%
2021/09/17	4	56.78	6	56.95	57.50	-2	23,087	-0.01%
2021/09/16	19.3	58.26	12	58.25	56.80	7.3	23,363	0.03%
2021/09/15	41.6	58.86	8	58.88	59.10	33.6	23,281	0.14%
2021/09/14	17	60.01	38	60.37	59.80	-21	22,943	-0.09%
2021/09/13	9	58.84	7	57.70	57.20	2	22,074	0.01%
2021/09/10	5	57.58	8	57.33	58.00	-3	22,093	-0.01%
2021/09/09	7	56.67	13	56.92	57.60	-6	22,149	-0.03%
2021/09/08	6	55.75	3	55.70	55.20	3	22,018	0.01%
2021/09/07	9	56.17	16	55.01	57.30	-7	21,923	-0.03%
2021/09/06	15	57.20	29	56.08	55.70	-14	22,028	-0.06%
2021/09/03	6	57.73	15	57.55	56.70	-9	22,024	-0.04%
2021/09/02	7.1	59.23	7	58.93	58.10	0.1	21,914	0.00%
2021/09/01	12	60.14	4	60.78	60.30	8	21,753	0.04%
2021/08/31	27	61.16	32	61.17	60.10	-5	21,671	-0.02%
2021/08/30	13	59.68	26	59.90	59.70	-13	21,339	-0.06%
2021/08/27	19.1	59.98	21	59.69	59.90	-1.9	21,208	-0.01%
2021/08/26	66	61.62	46.3	62.14	60.40	19.7	21,121	0.09%
2021/08/25	22.6	58.72	12	58.88	59.20	10.6	20,180	0.05%
2021/08/24	62	61.73	40	61.54	60.80	22	19,946	0.11%
2021/08/23	51	56.65	43	57.01	59.10	8	19,014	0.04%
2021/08/20	11	53.64	6	51.92	53.80	5	18,748	0.03%
2021/08/19	12	53.47	13	53.03	51.20	-1	18,317	-0.01%
2021/08/18	19	50.49	21	50.97	54.10	-2	18,038	-0.01%
2021/08/17	6	53.23	4	52.75	50.60	2	17,796	0.01%
2021/08/16	3	52.97	7	52.84	52.40	-4	17,516	-0.02%
2021/08/13	3	55.54	32	56.54	54.00	-29	17,209	-0.17%
2021/08/12	25	57.01	17	55.96	57.30	8	16,953	0.05%
2021/08/11	39.4	58.01	41	57.92	55.80	-1.6	16,530	-0.01%
2021/08/10	183	62.37	223	62.03	62.00	-40	16,070	-0.25%	大買/大賣/
2021/08/09	71	63.18	10	62.44	60.50	61	15,565	0.39%
2021/08/06	144	61.37	66.4	62.04	62.00	77.6	15,002	0.52%	大買/
2021/08/05	5	56.14	11	57.42	58.60	-6	14,130	-0.04%
2021/08/04	3	55.10	0	0.00	54.30	3	13,921	0.02%
2021/08/03	0	0.00	5	55.64	54.90	-5	13,852	-0.04%
2021/08/02	2	54.05	3	54.43	54.00	-1	13,718	-0.01%
2021/07/30	20.2	55.19	9.4	54.96	53.10	10.8	13,546	0.08%
2021/07/29	13	56.70	6	56.18	55.20	7	13,361	0.05%
2021/07/28	9	55.94	26	55.07	57.00	-17	13,119	-0.13%
2021/07/27	29.3	59.03	51	59.29	57.00	-21.8	12,912	-0.17%
2021/07/26	30	62.57	29	62.90	62.20	1	12,753	0.01%
2021/07/23	52	63.20	42	61.92	61.70	10	12,611	0.08%
2021/07/22	20.2	66.65	14	65.80	63.70	6.2	12,322	0.05%
2021/07/21	73.4	68.15	52	68.20	67.60	21.4	11,956	0.18%
2021/07/20	4	65.13	2	64.75	66.10	2	11,199	0.02%
2021/07/19	5	62.34	17.2	62.96	65.00	-12.2	11,042	-0.11%
2021/07/16	2	59.25	3	58.83	59.10	-1	11,205	-0.01%
2021/07/15	4.2	55.93	33	56.46	58.30	-28.8	11,452	-0.25%
2021/07/14	34	54.76	7	54.27	54.00	27	11,383	0.24%
2021/07/13	21	60.08	5.2	58.25	56.10	15.8	11,403	0.14%
2021/07/12	0	0.00	13	56.45	56.60	-13	11,169	-0.12%
2021/07/09	2	51.90	6	51.23	51.50	-4	11,115	-0.04%
2021/07/08	0	0.00	3	49.90	50.00	-3	11,074	-0.03%
2021/07/07	11	49.45	12	48.92	48.10	-1	11,193	-0.01%
2021/07/06	96.2	51.13	88	51.14	51.60	8.2	11,205	0.07%
2021/07/05	8	50.16	14	50.80	51.00	-6	10,763	-0.06%
2021/07/02	0	0.00	13	45.64	46.40	-13	10,397	-0.13%
2021/07/01	35	42.97	49	42.14	42.20	-14	10,264	-0.14%
2021/06/30	3	43.25	190	43.25	43.25	-187	9,732	-1.92%	大賣/鉅額交易
2021/06/29	3	38.00	8	38.76	39.35	-5	9,466	-0.05%
2021/06/28	21	36.01	11	36.23	35.80	10	9,251	0.11%
2021/06/25	27	34.61	27	34.32	35.00	0	8,952	0.00%
2021/06/23	3	32.47	3	32.60	33.05	0	8,719	0.00%
2021/06/22	6	33.22	6	33.47	32.55	0	8,622	0.00%
2021/06/21	10	32.72	4	32.23	32.95	6	8,469	0.07%
2021/06/18	11	32.53	269	32.19	32.35	-258	8,294	-3.11%	大賣/鉅額交易
2021/06/17	1	30.85	2	31.23	31.95	-1	8,101	-0.01%
2021/06/16	10	31.42	1	31.20	31.20	9	8,042	0.11%
2021/06/15	120	31.86	14	32.00	31.95	106	7,989	1.33%	大買/鉅額交易
2021/06/11	0	0.00	46	30.89	31.25	-46	7,642	-0.60%
2021/06/10	3	30.43	1	30.20	30.15	2	7,457	0.03%
2021/06/09	1	30.85	0	0.00	30.45	1	7,361	0.01%
2021/06/08	6	31.30	6	31.20	30.85	0	7,406	0.00%
2021/06/07	12	31.68	6	31.02	30.95	6	7,347	0.08%
2021/06/04	1	31.25	2	31.53	31.20	-1	7,109	-0.01%
2021/06/03	9	31.54	7	31.56	31.50	2	7,051	0.03%
2021/06/02	2	30.65	7	31.01	30.80	-5	6,840	-0.07%
2021/06/01	10	31.10	3	30.62	31.15	7	6,722	0.10%
2021/05/28	23	30.85	33	30.41	30.95	-10	6,597	-0.15%
2021/05/27	6	29.08	12	29.10	29.10	-6	6,246	-0.10%
2021/05/26	4	29.03	3	28.90	28.80	1	6,262	0.02%
2021/05/25	14	28.84	12	28.90	29.30	2	6,235	0.03%
2021/05/24	0	0.00	1	28.45	28.45	-1	6,185	-0.02%
2021/05/20	6	28.34	3	28.55	28.05	3	6,314	0.05%
2021/05/19	2	28.55	0	0.00	28.25	2	6,299	0.03%
2021/05/18	4	27.91	5	28.37	28.65	-1	6,283	-0.02%
2021/05/17	14	28.70	104	27.91	28.50	-90	6,265	-1.44%	大賣/
2021/05/14	5	27.14	2	27.35	27.30	3	5,919	0.05%
2021/05/13	5	28.11	4	28.01	27.30	1	5,906	0.02%
2021/05/12	16	28.40	9	28.42	27.55	7	5,793	0.12%
2021/05/11	0	0.00	25	27.14	27.25	-25	5,524	-0.45%
2021/05/07	3	28.38	1	28.65	28.55	2	5,455	0.04%
2021/05/06	1	27.90	3	28.25	27.75	-2	5,442	-0.04%
2021/05/05	3	28.82	0	0.00	28.20	3	5,463	0.05%
2021/05/04	3	28.10	7	27.59	29.05	-4	5,416	-0.07%
2021/05/03	1	29.40	1	29.20	29.20	0	5,287	0.00%
2021/04/29	3	29.48	1	29.70	29.45	2	5,145	0.04%
2021/04/28	55	29.56	19	29.79	30.20	36	5,105	0.71%
2021/04/27	48	30.03	0	0.00	29.80	48	5,062	0.95%
2021/04/26	285	30.31	13	30.42	30.15	272	4,993	5.45%	大買/鉅額交易
2021/04/23	6	30.53	1	31.00	30.25	5	4,950	0.10%
2021/04/22	39	31.77	4	31.55	30.40	35	4,915	0.71%
2021/04/21	37	31.21	13.2	31.39	32.60	23.8	4,543	0.52%
2021/04/20	1	29.95	5	29.96	30.00	-4	4,172	-0.10%
2021/04/19	6	29.92	7	30.01	29.90	-1	4,188	-0.02%
2021/04/16	4	29.04	5	28.91	29.20	-1	4,100	-0.02%
2021/04/15	4	28.83	4	28.84	28.85	0	4,082	0.00%
2021/04/14	3	28.40	51	28.58	28.15	-48	4,043	-1.19%
2021/04/13	62	29.89	5	28.90	28.60	57	4,028	1.42%
2021/04/12	4	29.25	19	29.24	29.60	-15	3,872	-0.39%
2021/04/09	27	28.61	38	28.81	28.25	-11	3,724	-0.30%
2021/04/08	5	27.77	3	27.80	27.70	2	3,645	0.05%
2021/04/07	1	27.60	16	27.74	27.70	-15	3,862	-0.39%
2021/04/06	11	27.97	4	27.86	27.80	7	3,882	0.18%
2021/04/01	4	27.18	1	27.15	27.25	3	3,936	0.08%
2021/03/31	2	27.30	2	27.33	27.25	0	4,102	0.00%
2021/03/30	3	27.10	1	27.10	27.15	2	4,127	0.05%
2021/03/29	97	27.68	20	27.44	27.20	77	4,132	1.86%
2021/03/25	1	26.55	0	0.00	26.50	1	3,988	0.03%
2021/03/23	3	26.60	0	0.00	26.65	3	3,997	0.08%
2021/03/22	2	26.68	4	26.81	26.80	-2	3,989	-0.05%
2021/03/16	1	26.75	6	26.71	26.35	-5	4,110	-0.12%
2021/03/15	7	26.52	0	0.00	26.50	7	4,141	0.17%
2021/03/12	2	26.78	1	26.80	26.60	1	4,197	0.02%
2021/03/11	1	26.30	0	0.00	26.55	1	4,145	0.02%
2021/03/08	3	25.80	0	0.00	25.75	3	4,270	0.07%
2021/03/04	0	0.00	2	26.40	26.25	-2	4,416	-0.05%
2021/03/03	9	27.28	2	27.38	26.70	7	4,505	0.16%
2021/03/02	5	26.44	1	27.15	26.30	4	4,612	0.09%
2021/02/25	1	27.35	0	0.00	27.00	1	5,412	0.02%
2021/02/24	0	0.00	2	27.20	27.10	-2	5,440	-0.04%
2021/02/23	3	26.98	3	27.08	27.00	0	5,448	0.00%
2021/02/22	4	27.43	5	27.43	27.35	-1	5,688	-0.02%
2021/02/18	0	0.00	1	26.25	26.25	-1	6,113	-0.02%
2021/02/17	1	26.00	0	0.00	25.90	1	6,107	0.02%
2021/02/02	0	0.00	1	24.10	24.15	-1	6,264	-0.02%
2021/02/01	0	0.00	1	23.70	23.80	-1	6,643	-0.02%
2021/01/29	0	0.00	1	24.00	24.00	-1	6,964	-0.01%
2021/01/28	1	24.80	0	0.00	24.90	1	7,073	0.01%
2021/01/27	2	25.20	0	0.00	25.25	2	7,075	0.03%
2021/01/20	2	24.70	17	24.59	23.90	-15	7,158	-0.21%
2021/01/19	6	25.10	1	25.30	25.05	5	7,121	0.07%
2021/01/18	0	0.00	2	25.00	25.00	-2	7,119	-0.03%
2021/01/15	0	0.00	2	25.65	25.30	-2	7,110	-0.03%
2021/01/14	2.2	26.28	14	26.34	26.25	-11.8	7,098	-0.17%
2021/01/12	10	27.21	8	26.76	26.20	2	7,321	0.03%
2021/01/11	9	26.31	18	26.39	26.75	-9	7,379	-0.12%
2021/01/08	19	27.37	4	27.80	27.35	15	7,427	0.20%
2021/01/06	9	27.28	2	27.30	26.85	7	7,480	0.09%
2021/01/05	11	27.96	1	28.20	27.75	10	7,424	0.13%
2021/01/04	15	28.17	1	28.00	27.85	14	7,359	0.19%
2020/12/31	1	28.50	0	0.00	28.00	1	7,285	0.01%
2020/12/30	3	28.08	5	28.15	28.00	-2	7,131	-0.03%
2020/12/29	4	27.58	0	0.00	27.00	4	6,936	0.06%
2020/12/28	9	27.49	17	27.82	27.55	-8	7,112	-0.11%
2020/12/25	12	27.53	3	27.55	27.25	9	7,078	0.13%
2020/12/24	1	26.60	0	0.00	26.90	1	6,897	0.01%
2020/12/23	0	0.00	1	26.75	26.45	-1	6,861	-0.01%
2020/12/22	0	0.00	5	26.96	26.60	-5	6,861	-0.07%
2020/12/21	2	25.78	1	26.50	26.45	1	6,825	0.01%
2020/12/18	3	25.98	0	0.00	25.90	3	6,894	0.04%
2020/12/17	1	26.20	2	26.35	26.25	-1	6,978	-0.01%
2020/12/15	4	26.58	1	26.45	26.30	3	7,828	0.04%
2020/12/14	1	26.60	0	0.00	27.15	1	7,805	0.01%
2020/12/11	1	25.90	0	0.00	26.05	1	7,901	0.01%
2020/12/10	4	26.68	14	26.21	26.30	-10	7,857	-0.13%
2020/12/09	1	27.00	0	0.00	26.85	1	7,885	0.01%
2020/12/08	0	0.00	1	27.30	27.15	-1	7,860	-0.01%
2020/12/07	4	26.85	10	26.88	26.75	-6	7,793	-0.08%
2020/12/04	10	27.15	0	0.00	27.00	10	7,750	0.13%
2020/12/03	1	27.05	2	27.25	27.10	-1	7,708	-0.01%
2020/12/02	2	27.40	0	0.00	27.25	2	7,672	0.03%
2020/12/01	4	27.64	14	27.69	27.75	-10	7,574	-0.13%
2020/11/30	6	28.35	0	0.00	28.00	6	7,525	0.08%
2020/11/27	1	27.75	23	27.95	28.10	-22	7,457	-0.29%
2020/11/26	30	28.17	0	0.00	28.15	30	7,499	0.40%
2020/11/25	7	27.66	5	27.93	28.35	2	7,213	0.03%
2020/11/24	2	26.35	8	26.35	26.35	-6	6,411	-0.09%
2020/11/23	2	26.20	4	26.33	26.05	-2	6,315	-0.03%
2020/11/20	3	26.35	2	26.58	26.20	1	6,264	0.02%
2020/11/19	7	26.92	8	26.72	26.60	-1	6,208	-0.02%
2020/11/18	30	26.58	49	26.40	26.95	-19	5,928	-0.32%
2020/11/17	8	25.48	2	25.70	25.85	6	5,496	0.11%
2020/11/13	0	0.00	1	25.10	25.10	-1	5,377	-0.02%
2020/11/11	15	25.91	0	0.00	25.15	15	5,328	0.28%
2020/11/10	3	25.47	33	25.76	25.60	-30	5,230	-0.57%
2020/11/09	15	25.73	5	25.70	25.95	10	5,122	0.20%
2020/11/06	3	25.22	7	25.17	25.40	-4	4,746	-0.08%
2020/11/05	2	24.60	4	24.55	24.90	-2	4,438	-0.05%
2020/11/04	6	23.95	3	23.88	23.90	3	4,351	0.07%
2020/11/03	3	24.47	0	0.00	24.10	3	4,350	0.07%
2020/11/02	2	23.35	0	0.00	23.35	2	4,305	0.05%
2020/10/30	25	24.06	1	24.19	23.60	24	4,311	0.56%
2020/10/29	10	23.98	7	23.68	24.00	3	4,260	0.07%
2020/10/28	0	0.00	1	23.90	23.45	-1	4,324	-0.02%
2020/10/27	0	0.00	1	24.05	23.80	-1	4,311	-0.02%
2020/10/22	1	23.95	20	24.20	23.95	-19	4,367	-0.44%
2020/10/20	25	25.22	9	25.34	25.15	16	4,338	0.37%
2020/10/19	0	0.00	7	25.13	25.45	-7	4,152	-0.17%
2020/10/16	21	24.76	2	24.55	24.55	19	3,999	0.48%
2020/10/14	4	24.60	4	24.25	24.50	0	3,855	0.00%
2020/10/13	0	0.00	1	23.10	23.80	-1	3,875	-0.03%
2020/10/08	1	23.65	3	24.00	23.35	-2	3,923	-0.05%
2020/10/07	0	0.00	1	24.20	23.95	-1	3,967	-0.03%
2020/10/06	0	0.00	1	25.05	24.35	-1	4,023	-0.02%
2020/10/05	8	24.26	5	24.42	24.60	3	4,152	0.07%
2020/09/30	0	0.00	1	22.90	24.00	-1	4,329	-0.02%
2020/09/29	1	22.30	0	0.00	22.25	1	4,325	0.02%
2020/09/28	3	22.53	0	0.00	22.45	3	4,611	0.07%
2020/09/25	1	22.70	2	22.10	22.30	-1	4,928	-0.02%
2020/09/24	2	22.50	0	0.00	22.40	2	5,015	0.04%
2020/09/23	3	23.78	0	0.00	23.60	3	5,169	0.06%
2020/09/22	4	24.91	2	24.90	24.65	2	5,105	0.04%
2020/09/21	9	25.79	4	26.00	25.80	5	5,109	0.10%
2020/09/18	3	24.40	5	24.29	25.20	-2	4,658	-0.04%
2020/09/16	5	23.25	27	23.34	23.30	-22	4,668	-0.47%
2020/09/15	0	0.00	1	22.60	22.50	-1	4,539	-0.02%
2020/09/14	11	22.80	0	0.00	22.75	11	4,552	0.24%
2020/09/08	0	0.00	3	22.50	22.45	-3	4,552	-0.07%
2020/09/07	0	0.00	3	22.45	22.35	-3	4,560	-0.07%
2020/09/03	5	22.60	5	22.45	22.50	0	4,624	0.00%
2020/09/02	13	22.96	8	22.87	22.85	5	4,659	0.11%
2020/09/01	25	23.34	42	23.45	23.45	-17	4,628	-0.37%
2020/08/31	7	22.69	8	22.60	22.55	-1	4,469	-0.02%
2020/08/27	1	21.75	0	0.00	21.55	1	4,465	0.02%
2020/08/25	0	0.00	1	21.60	21.55	-1	4,515	-0.02%
2020/08/12	1	21.20	0	0.00	21.20	1	5,497	0.02%
2020/08/11	0	0.00	3	21.72	21.45	-3	5,638	-0.05%
2020/08/10	1	23.20	2	23.20	23.05	-1	5,739	-0.02%
2020/08/05	1	23.35	0	0.00	23.00	1	5,656	0.02%
2020/08/04	1	23.30	0	0.00	23.20	1	5,634	0.02%
2020/08/03	1	23.65	0	0.00	23.80	1	5,592	0.02%
2020/07/31	0	0.00	1	22.50	22.45	-1	5,499	-0.02%
2020/07/30	3	21.98	2	22.13	22.70	1	5,484	0.02%
2020/07/29	0	0.00	1	21.90	21.90	-1	5,426	-0.02%
2020/07/28	1	21.35	0	0.00	21.35	1	5,397	0.02%
2020/07/27	2	21.48	3.3	21.58	21.30	-1.3	5,358	-0.02%
2020/07/24	2	22.00	0	0.00	21.60	2	5,333	0.04%
2020/07/23	1	22.50	1	23.00	22.60	0	5,280	0.00%
2020/07/21	3	23.02	1	22.80	22.75	2	5,227	0.04%
2020/07/20	1	23.35	2	22.63	22.90	-1	5,198	-0.02%
2020/07/17	2	22.50	7	22.72	22.85	-5	5,155	-0.10%
2020/07/16	3	24.18	2	24.15	24.05	1	5,057	0.02%
2020/07/15	3	24.27	0	0.00	23.90	3	5,021	0.06%
2020/07/14	1	24.30	1	25.85	24.35	0	4,964	0.00%
2020/07/13	2	25.53	0	0.00	25.15	2	4,879	0.04%
2020/07/10	6	25.38	145	25.83	25.50	-139	4,784	-2.91%	大賣/鉅額交易
2020/07/09	26	29.19	19	29.58	27.45	7	4,574	0.15%
2020/07/08	4	27.55	2	27.55	28.15	2	4,146	0.05%
2020/07/07	21	26.00	17	26.35	25.60	4	4,013	0.10%
2020/07/06	5	26.48	6	26.21	27.00	-1	3,717	-0.03%
2020/07/03	0	0.00	3	24.55	24.55	-3	3,347	-0.09%
2020/07/02	0	0.00	73	21.70	22.35	-73	3,210	-2.27%
2020/07/01	63	21.08	1	21.05	20.90	62	2,985	2.08%
2020/06/30	12	21.84	8	21.76	21.40	4	2,943	0.14%
2020/06/29	0	0.00	100	21.42	21.70	-100	2,828	-3.54%
2020/06/24	105	21.21	5	21.42	20.95	100	2,766	3.62%	大買/
2020/06/23	22	21.70	219	21.46	22.25	-197	2,669	-7.38%	大賣/鉅額交易
2020/06/22	5	20.03	9	20.30	20.60	-4	2,348	-0.17%
2020/06/19	5	20.10	1	20.00	20.00	4	2,331	0.17%
2020/06/18	1	20.85	1	20.80	20.55	0	2,303	0.00%
2020/06/16	10	20.08	0	0.00	20.05	10	2,224	0.45%
2020/06/15	0	0.00	2	20.18	20.15	-2	2,224	-0.09%
2020/06/12	0	0.00	2	19.08	19.30	-2	2,188	-0.09%
2020/06/11	24	19.78	13	19.97	19.45	11	2,182	0.50%
2020/06/10	10	19.45	11	19.65	19.65	-1	2,114	-0.05%
2020/06/09	0	0.00	2	19.43	19.40	-2	2,109	-0.09%
2020/06/08	0	0.00	2	20.40	20.40	-2	2,077	-0.10%
2020/06/05	10	20.80	4	20.90	20.80	6	2,061	0.29%
2020/06/04	21	20.86	20	21.00	20.85	1	2,056	0.05%
2020/06/03	20	20.43	20	20.53	20.65	0	2,025	0.00%
2020/06/02	10	20.20	2	20.30	20.10	8	1,986	0.40%
2020/06/01	23	21.08	3	20.89	20.55	20	1,979	1.01%
2020/05/29	30	20.45	1	20.45	20.45	29	2,020	1.44%
2020/05/28	12	20.51	1	20.10	20.10	11	2,021	0.54%
2020/05/27	2	20.25	11	20.52	20.40	-9	1,992	-0.45%
2020/05/26	25	21.63	6	21.07	20.75	19	1,943	0.98%
2020/05/25	28	22.06	0	0.00	21.75	28	1,853	1.51%
2020/05/22	12	21.82	1	21.50	21.55	11	1,764	0.62%
2020/05/21	119	22.67	42	23.08	22.25	77	1,770	4.35%	大買/
2020/05/20	5	21.83	6	21.83	21.85	-1	1,594	-0.06%
2020/05/19	20	21.96	24.1	22.26	22.30	-4.1	1,523	-0.27%
2020/05/18	5	19.44	115	19.43	20.30	-110	1,065	-10.33%	大賣/鉅額交易
2020/05/15	6	19.46	81	19.01	19.15	-75	913	-8.21%
2020/05/14	0	0.00	1	17.80	17.80	-1	779	-0.13%
2020/05/11	0	0.00	3	17.90	17.85	-3	790	-0.38%
2020/05/06	1	18.05	0	0.00	17.80	1	806	0.12%
2020/05/04	10	17.62	0	0.00	17.65	10	816	1.22%
2020/04/30	30	17.86	0	0.00	17.85	30	863	3.47%
2020/04/29	20	17.78	0	0.00	17.70	20	880	2.27%
2020/04/28	30	17.36	30	17.55	17.70	0	994	0.00%
2020/04/27	2	17.25	0	0.00	17.30	2	1,011	0.20%
2020/04/24	4	16.85	2	16.90	17.05	2	1,010	0.20%
2020/04/23	5	16.68	0	0.00	16.65	5	1,007	0.50%
2020/04/21	1	16.70	0	0.00	16.75	1	1,001	0.10%
2020/04/20	2	16.90	0	0.00	16.85	2	1,007	0.20%
2020/04/17	2	16.78	0	0.00	16.75	2	1,009	0.20%
2020/04/16	4	16.94	0	0.00	16.95	4	1,005	0.40%
2020/04/15	3	16.90	1	16.80	16.95	2	1,006	0.20%
2020/04/09	3	16.07	3	16.20	16.45	0	1,006	0.00%
2020/04/07	0	0.00	2	15.45	15.55	-2	997	-0.20%
2020/04/06	2	15.25	0	0.00	15.35	2	992	0.20%
2020/03/27	4	15.25	1	15.10	15.15	3	984	0.30%
2020/03/26	3	14.53	3	14.63	14.95	0	978	0.00%
2020/03/25	2	14.43	0	0.00	14.50	2	973	0.21%
2020/03/20	1	13.70	4	13.64	14.00	-3	958	-0.31%
2020/03/19	2	13.25	0	0.00	13.25	2	951	0.21%
2020/03/18	8	15.25	0	0.00	14.70	8	935	0.85%
2020/03/17	19	15.39	0	0.00	15.30	19	927	2.05%
2020/03/16	7	15.96	0	0.00	15.90	7	916	0.76%
2020/03/13	10	15.91	13	16.08	16.30	-3	912	-0.33%
2020/03/12	3	17.98	2	17.35	17.35	1	891	0.11%
2020/03/11	12	18.49	0	0.00	18.30	12	858	1.40%
2020/03/10	17	18.28	15	18.37	18.50	2	852	0.23%
2020/03/09	30	18.60	0	0.00	18.40	30	838	3.58%
2020/03/06	10	18.95	0	0.00	18.95	10	825	1.21%
2020/03/05	10	19.20	0	0.00	19.15	10	815	1.23%
2020/03/04	0	0.00	52	18.78	19.30	-52	797	-6.52%
2020/03/03	10	18.70	10	18.80	18.80	0	712	0.00%
2020/03/02	25	18.16	25	18.56	18.55	0	693	0.00%
2020/02/27	10	18.20	0	0.00	18.30	10	681	1.47%
2020/02/26	20	18.57	0	0.00	18.50	20	669	2.99%
2020/02/25	40	18.81	20	18.91	18.65	20	658	3.04%
2020/02/24	4	19.36	51	19.27	18.95	-47	648	-7.25%
2020/02/21	0	0.00	20	19.05	19.10	-20	565	-3.54%
2020/02/20	31	18.82	91	19.03	18.70	-60	544	-11.02%
2020/02/19	8	18.45	0	0.00	18.45	8	490	1.63%
2020/02/17	0	0.00	6	18.40	18.40	-6	499	-1.20%
2020/02/12	2	18.60	0	0.00	18.60	2	499	0.40%
2020/02/11	10	18.45	0	0.00	18.50	10	500	2.00%
2020/02/10	1	18.35	0	0.00	18.40	1	490	0.20%
2020/02/07	10	18.60	0	0.00	18.60	10	487	2.05%
2020/02/06	10	18.85	0	0.00	18.75	10	484	2.06%
2020/02/05	10	18.85	0	0.00	18.85	10	485	2.06%
2020/02/04	75	18.95	99	19.18	19.00	-24	480	-4.99%
2020/02/03	1	18.40	0	0.00	18.50	1	436	0.23%
2020/01/31	7	19.31	4	19.79	19.00	3	419	0.72%
2020/01/30	1	18.00	0	0.00	18.45	1	313	0.32%
2020/01/08	1	18.10	0	0.00	18.10	1	373	0.27%
2020/01/06	1	18.30	0	0.00	18.30	1	386	0.26%
2019/12/18	10	18.45	0	0.00	18.45	10	420	2.38%
2019/12/12	1	18.35	0	0.00	18.35	1	421	0.24%
2019/12/10	1	18.40	0	0.00	18.40	1	419	0.24%
2019/12/02	4	18.45	0	0.00	18.45	4	423	0.94%
2019/11/29	7	18.51	0	0.00	18.55	7	421	1.66%
2019/11/28	5	18.60	0	0.00	18.70	5	422	1.18%
2019/11/27	0	0.00	1	18.60	18.65	-1	424	-0.24%
2019/11/26	2	18.60	0	0.00	18.65	2	426	0.47%
2019/11/21	39	18.58	0	0.00	18.65	39	427	9.12%
2019/11/18	1	18.60	0	0.00	18.65	1	432	0.23%
2019/11/15	30	18.60	0	0.00	18.60	30	436	6.88%
2019/11/14	0	0.00	2	18.55	18.60	-2	436	-0.46%
2019/11/11	10	19.00	5	18.93	18.90	5	424	1.18%
2019/11/08	18	19.13	0	0.00	19.15	18	418	4.30%
2019/11/04	0	0.00	2	19.10	19.20	-2	417	-0.48%
2019/10/31	2	19.30	0	0.00	19.35	2	415	0.48%
2019/10/29	4	19.35	0	0.00	19.25	4	413	0.97%
2019/10/28	8	19.36	0	0.00	19.20	8	412	1.94%
2019/10/25	10	19.40	0	0.00	19.30	10	433	2.31%
2019/10/24	1	19.50	21	19.60	19.45	-20	434	-4.60%
2019/10/23	10	19.35	0	0.00	19.35	10	416	2.40%
2019/10/22	10	19.50	0	0.00	19.35	10	412	2.42%
2019/10/21	4	19.63	21	19.59	19.40	-17	403	-4.21%
2019/10/18	11	19.15	0	0.00	19.10	11	365	3.01%
2019/10/17	10	19.05	0	0.00	19.10	10	358	2.79%
2019/10/15	1	19.15	0	0.00	19.00	1	355	0.28%
2019/10/14	0	0.00	40	19.20	19.10	-40	353	-11.32%
2019/10/09	1	19.10	0	0.00	18.95	1	340	0.29%
2019/10/08	10	18.80	0	0.00	18.80	10	334	2.99%
2019/10/07	20	18.95	0	0.00	18.80	20	343	5.82%
2019/10/03	12	18.94	0	0.00	18.95	12	348	3.44%
2019/09/23	0	0.00	20	18.90	18.85	-20	324	-6.16%
2019/09/19	10	18.65	1	18.70	18.70	9	308	2.92%
2019/09/16	10	18.73	0	0.00	18.70	10	308	3.24%
2019/09/11	1	18.75	0	0.00	18.70	1	305	0.33%
2019/08/30	40	18.70	30	18.65	18.70	10	298	3.35%
2019/08/28	50	18.33	0	0.00	18.40	50	292	17.08%
2019/08/26	10	18.18	0	0.00	18.15	10	290	3.44%
2019/08/21	10	18.30	0	0.00	18.25	10	289	3.45%
2019/08/20	20	18.40	0	0.00	18.30	20	289	6.90%
2019/08/08	0	0.00	0.3	18.60	18.60	-0.3	297	-0.10%
2019/07/24	1	19.15	0	0.00	19.20	1	256	0.39%
2019/06/18	0	0.00	1	18.45	18.50	-1	363	-0.28%
2019/05/07	0	0.00	1	19.15	19.15	-1	656	-0.15%
2019/04/30	1	19.35	0	0.00	19.40	1	648	0.15%
2019/04/22	1	19.95	0	0.00	19.85	1	638	0.16%
2019/04/01	0	0.00	4	19.10	19.15	-4	567	-0.71%
2019/03/26	0	0.00	3	19.00	19.15	-3	570	-0.53%
2019/03/25	0	0.00	1	18.95	19.00	-1	584	-0.17%
2019/02/19	1	20.20	1	20.20	20.15	0	679	0.00%
2019/02/15	15	20.65	15	20.60	20.45	0	660	0.00%
2019/02/14	3	20.52	1	20.45	20.45	2	618	0.32%
2019/02/13	1	20.10	7	20.08	20.20	-6	579	-1.04%
2019/02/12	2	20.18	0	0.00	20.10	2	561	0.36%
2019/01/16	1	18.80	0	0.00	18.75	1	591	0.17%
2019/01/11	0	0.00	1	19.00	18.90	-1	608	-0.16%
2019/01/09	0	0.00	2	18.85	18.85	-2	612	-0.33%
2019/01/07	0	0.00	5	18.55	18.65	-5	617	-0.81%
2019/01/04	0	0.00	4	18.15	18.30	-4	626	-0.64%
2018/12/25	2	19.00	0	0.00	18.90	2	732	0.27%
2018/12/24	4	19.08	3	19.07	19.25	1	740	0.14%
2018/12/21	1	18.70	0	0.00	18.80	1	743	0.13%
2018/12/19	0	0.00	3	19.20	19.00	-3	758	-0.40%
2018/12/18	1	19.35	2	19.25	19.20	-1	789	-0.13%
2018/12/17	2	19.15	0	0.00	19.20	2	779	0.26%
2018/12/13	2	19.15	0	0.00	19.00	2	912	0.22%
2018/12/12	2	19.10	2	19.58	19.05	0	918	0.00%
2018/12/11	0	0.00	1	18.80	18.85	-1	915	-0.11%
2018/12/10	2	19.20	2	19.05	18.80	0	933	0.00%
2018/12/06	2	19.60	0	0.00	19.30	2	926	0.22%
2018/12/05	5	19.64	1	19.90	19.90	4	900	0.44%
2018/12/04	0	0.00	1	19.80	19.60	-1	895	-0.11%
2018/11/21	0	0.00	5	19.15	19.15	-5	1,041	-0.48%
2018/11/20	13	19.48	13	19.39	19.15	0	1,037	0.00%
2018/11/06	0	0.00	2	18.33	18.30	-2	1,069	-0.19%
2018/11/02	0	0.00	4	18.81	18.70	-4	1,102	-0.36%
2018/11/01	3	19.00	0	0.00	18.60	3	1,115	0.27%
2018/10/30	0	0.00	5	17.85	17.85	-5	1,099	-0.45%
2018/10/29	0	0.00	2	17.75	17.85	-2	1,139	-0.18%
2018/10/12	0	0.00	5	17.50	18.00	-5	1,357	-0.37%
2018/09/28	0	0.00	1	20.25	20.25	-1	1,998	-0.05%
2018/09/27	0	0.00	1	20.25	20.25	-1	2,061	-0.05%
2018/09/26	2	20.70	0	0.00	20.45	2	2,148	0.09%
2018/09/25	4	20.69	9	20.61	20.35	-5	2,762	-0.18%
2018/09/19	10	21.06	4	20.90	20.20	6	3,054	0.20%
2018/09/14	0	0.00	4	19.99	20.20	-4	2,961	-0.14%
2018/09/10	3	20.00	0	0.00	19.55	3	3,112	0.10%
2018/09/07	1	19.80	0	0.00	19.85	1	3,102	0.03%
2018/09/06	8	20.48	17	20.54	20.30	-9	3,089	-0.29%
2018/09/03	0	0.00	1	19.90	19.70	-1	3,565	-0.03%
2018/08/30	16	20.09	0	0.00	20.05	16	3,597	0.44%
2018/08/28	0	0.00	2	19.15	19.05	-2	3,555	-0.06%
2018/08/15	2	18.95	0	0.00	18.95	2	4,240	0.05%
2018/08/14	0	0.00	1	18.95	19.15	-1	4,300	-0.02%
2018/08/09	1	20.25	2	20.13	20.05	-1	4,247	-0.02%
2018/08/03	4	20.69	7	20.69	20.30	-3	4,209	-0.07%
2018/08/02	0	0.00	1	20.20	19.95	-1	4,164	-0.02%
2018/07/30	2	19.95	0	0.00	19.85	2	4,140	0.05%
2018/07/27	1	20.00	2	20.00	20.10	-1	4,127	-0.02%
2018/07/23	0	0.00	2	20.25	20.20	-2	4,082	-0.05%
2018/07/19	8	21.46	0	0.00	20.60	8	4,032	0.20%
2018/07/18	5	20.90	2	20.90	21.35	3	3,902	0.08%
2018/07/13	0	0.00	4	21.70	21.55	-4	3,804	-0.11%
2018/07/12	2	21.60	1	21.60	21.60	1	3,740	0.03%
2018/07/11	0	0.00	2	20.90	21.65	-2	3,675	-0.05%
2018/07/10	11	21.56	11	21.42	21.40	0	3,610	0.00%
2018/07/09	0	0.00	13	21.80	21.80	-13	3,425	-0.38%
2018/07/06	2	20.40	12	20.35	20.85	-10	3,218	-0.31%
2018/07/05	2	20.55	0	0.00	20.00	2	3,163	0.06%
2018/07/04	3	21.17	2	21.40	21.45	1	3,095	0.03%
2018/07/03	24	21.89	17	22.39	21.35	7	3,010	0.23%
2018/07/02	1	19.65	5	21.05	21.60	-4	2,391	-0.17%
2018/06/28	2	19.95	0	0.00	19.65	2	2,054	0.10%
2018/06/26	0	0.00	2	20.25	20.15	-2	2,045	-0.10%
2018/06/21	11	21.27	0	0.00	20.80	11	2,013	0.55%
2018/06/20	0	0.00	1	19.90	20.75	-1	1,914	-0.05%
2018/06/19	0	0.00	1	20.05	20.05	-1	1,887	-0.05%
2018/06/15	0	0.00	1	20.80	20.45	-1	1,869	-0.05%
2018/06/14	2	20.83	0	0.00	20.65	2	1,857	0.11%
2018/06/13	15	21.08	11	20.80	20.80	4	1,842	0.22%
2018/06/12	11	21.68	12	21.97	21.50	-1	1,787	-0.06%
2018/06/11	3	21.10	0	0.00	21.10	3	1,521	0.20%
2018/06/07	10	20.15	0	0.00	19.80	10	1,334	0.75%
2018/06/06	1	19.70	0	0.00	19.70	1	1,332	0.08%
2018/06/04	0	0.00	11	20.03	20.00	-11	1,355	-0.81%
2018/06/01	0	0.00	8	20.54	20.20	-8	1,339	-0.60%
2018/05/31	14	21.91	16	21.84	21.05	-2	1,316	-0.15%
2018/05/30	2	20.33	2	20.20	20.80	0	1,000	0.00%
2018/05/25	0	0.00	2	19.60	19.45	-2	938	-0.21%
2018/05/23	17	20.07	6	20.06	20.00	11	1,032	1.07%
2018/05/22	6	19.58	0	0.00	19.80	6	961	0.62%
2018/05/18	0	0.00	1	18.95	18.90	-1	892	-0.11%
2018/05/16	2	19.13	0	0.00	18.90	2	909	0.22%
2018/04/16	0	0.00	1	18.90	18.70	-1	1,281	-0.08%
2018/04/13	1	18.95	0	0.00	18.85	1	1,341	0.07%
2018/04/12	0	0.00	10	18.93	18.90	-10	1,368	-0.73%
2018/03/16	0	0.00	3	19.80	19.85	-3	3,066	-0.10%
2018/03/14	1	19.90	0	0.00	19.95	1	3,088	0.03%
2018/03/12	1	20.20	0	0.00	20.00	1	3,210	0.03%
2018/03/09	5	20.18	3	20.22	20.30	2	3,181	0.06%
2018/03/05	0	0.00	5	19.70	19.70	-5	3,088	-0.16%
2018/03/01	0	0.00	3.4	20.58	20.45	-3.4	3,076	-0.11%
2018/02/27	5	19.90	9	19.99	19.80	-4	3,047	-0.13%
2018/02/23	2	20.80	13	20.61	20.25	-11	3,026	-0.36%
2018/02/22	3	19.75	3	19.30	19.30	0	2,920	0.00%
2018/02/12	0	0.00	1	18.65	18.75	-1	2,886	-0.03%
2018/02/09	0	0.00	2	18.45	18.60	-2	2,889	-0.07%
2018/02/01	11	20.33	1	20.45	20.05	10	2,926	0.34%
2018/01/30	1	19.65	0	0.00	19.60	1	2,900	0.03%
2018/01/29	0	0.00	1	19.70	19.90	-1	2,900	-0.03%
2018/01/18	0	0.00	7.2	20.24	19.95	-7.2	3,078	-0.23%
2018/01/16	6	20.14	3	20.00	20.30	3	3,079	0.10%
2018/01/15	1	19.60	0	0.00	19.65	1	3,073	0.03%
2018/01/10	7	20.35	4	20.35	20.30	3	3,147	0.10%
2018/01/09	5	20.85	0	0.00	20.65	5	3,157	0.16%
2018/01/08	4	20.63	1	20.65	20.55	3	3,120	0.10%
2018/01/02	1	20.90	2	20.95	20.85	-1	3,128	-0.03%