亞聚 (1308)-群益金鼎-北高雄券商分點個股進出

台股 » 個股 » 亞聚 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞聚

(1308)

可現股當沖

股價
15.45
漲跌
▼0.25
漲幅
-1.59%
成交量
923張
產業
上市塑膠類股
546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

亞聚 (1308)籌碼相關－群益金鼎-北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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北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
2024/12/11	0.8	15.55	0	0.00	15.45	0.8	1,643	0.05%
2024/12/10	1	15.85	0	0.00	15.70	1	1,637	0.06%
2024/12/09	1.8	15.62	0	0.00	15.60	1.8	1,637	0.11%
2024/12/06	0.1	15.70	0	0.00	15.65	0.1	1,635	0.01%
2024/12/05	0.6	15.92	0	0.00	15.65	0.6	1,633	0.04%
2024/12/04	4.2	15.95	0	0.00	15.95	4.2	1,632	0.26%
2024/12/03	0.7	15.97	0	0.00	16.20	0.7	1,655	0.04%
2024/12/02	0.4	15.87	0	0.00	15.70	0.4	1,647	0.02%
2024/11/29	4.1	16.19	2	16.18	16.10	2.1	1,619	0.13%
2024/11/28	4	16.50	7	16.47	16.45	-3	1,606	-0.19%
2024/11/27	5.1	16.87	1.1	16.58	16.60	4	1,586	0.25%
2024/11/26	2	16.93	2	17.18	17.05	0	1,563	0.00%
2024/11/25	0.1	16.80	0	0.00	16.90	0.1	1,547	0.01%
2024/11/22	0	17.10	0	0.00	17.10	0	1,434	0.00%
2024/11/20	0.1	17.00	0	0.00	16.95	0.1	1,425	0.00%
2024/11/18	0.1	17.25	0	0.00	17.15	0.1	1,418	0.00%
2024/11/14	1.3	17.00	0	0.00	16.90	1.3	1,394	0.09%
2024/11/13	0.3	17.74	1	17.80	17.55	-0.7	1,364	-0.05%
2024/11/12	0.5	18.58	3	18.95	18.45	-2.5	1,338	-0.19%
2024/11/11	0.6	18.05	0	0.00	20.00	0.6	1,268	0.05%
2024/11/08	11.3	17.56	24	17.72	18.50	-12.7	1,206	-1.05%
2024/11/05	1.6	16.75	0	0.00	16.75	1.6	1,081	0.14%
2024/11/04	0.2	16.80	0	0.00	16.70	0.2	1,109	0.02%
2024/11/01	0.3	16.63	0	0.00	16.95	0.3	1,149	0.02%
2024/10/28	0.1	16.55	0	16.75	16.75	0	1,211	0.00%
2024/10/23	2.3	16.53	0	0.00	16.50	2.3	1,347	0.17%
2024/10/22	0	0.00	10	16.57	16.60	-10	1,377	-0.73%
2024/10/21	0.3	16.82	0	0.00	16.70	0.3	1,440	0.02%
2024/10/18	1.1	16.95	0	0.00	16.90	1.1	1,509	0.07%
2024/10/17	1.2	16.75	2	16.95	16.90	-0.8	1,700	-0.05%
2024/10/16	2.3	16.78	2	16.75	16.65	0.3	1,738	0.02%
2024/10/15	1.7	16.80	0	0.00	16.80	1.7	1,741	0.10%
2024/10/14	3.1	16.97	3	16.92	16.95	0.1	1,770	0.00%
2024/10/11	0.4	17.25	0	0.00	17.00	0.4	1,829	0.02%
2024/10/09	9.6	17.04	10	17.19	17.05	-0.4	1,835	-0.02%
2024/10/08	1.1	18.32	0	0.00	17.80	1.1	1,798	0.06%
2024/10/07	0.1	18.20	0	18.25	18.15	0.1	1,802	0.00%
2024/10/04	0.4	18.66	0	0.00	18.40	0.4	1,821	0.02%
2024/10/01	0.3	18.71	0	0.00	18.75	0.3	1,842	0.01%
2024/09/30	2.1	19.02	1	19.25	19.00	1.1	1,839	0.06%
2024/09/27	35	19.08	20	19.05	19.35	15	1,810	0.83%
2024/09/26	0.3	18.23	0	0.00	18.05	0.3	1,697	0.02%
2024/09/24	0.1	18.12	0	0.00	18.05	0.1	1,699	0.00%
2024/09/23	0.2	18.25	0	0.00	18.10	0.2	1,693	0.01%
2024/09/20	0.4	18.21	0	0.00	18.30	0.4	1,681	0.02%
2024/09/19	0.5	17.91	0	0.00	18.05	0.5	1,666	0.03%
2024/09/16	0	0.00	0	17.85	17.95	0	1,636	0.00%
2024/09/13	10.1	17.40	0	0.00	17.30	10.1	1,613	0.63%
2024/09/12	0.1	16.45	0	0.00	16.45	0.1	1,593	0.00%
2024/09/10	1.4	16.21	0	0.00	16.25	1.4	1,595	0.09%
2024/09/09	0.5	16.05	0	0.00	16.15	0.5	1,593	0.03%
2024/09/06	0.1	16.32	0	0.00	16.30	0.1	1,597	0.01%
2024/09/05	0.6	16.63	0	0.00	16.30	0.6	1,607	0.04%
2024/09/04	1.2	16.65	0	0.00	16.40	1.2	1,625	0.07%
2024/09/03	0.3	17.46	0	0.00	17.20	0.3	1,614	0.02%
2024/09/02	0.2	17.87	0	0.00	17.65	0.2	1,637	0.01%
2024/08/30	0.2	18.05	0	0.00	18.05	0.2	1,649	0.01%
2024/08/29	0.3	17.87	0	0.00	17.75	0.3	1,662	0.02%
2024/08/28	0.8	18.02	0	0.00	17.90	0.8	1,672	0.05%
2024/08/27	0.2	18.04	0	0.00	18.00	0.2	1,673	0.01%
2024/08/26	0.1	18.35	0	0.00	18.20	0.1	1,672	0.00%
2024/08/23	0.1	17.86	0	0.00	17.90	0.1	1,672	0.01%
2024/08/21	0.2	17.62	0	0.00	17.55	0.2	1,686	0.01%
2024/08/20	0.1	17.60	0	0.00	17.55	0.1	1,687	0.00%
2024/08/19	0.1	17.80	0	0.00	17.70	0.1	1,686	0.01%
2024/08/16	0.1	17.98	0	0.00	17.80	0.1	1,686	0.00%
2024/08/15	2.4	17.69	0.3	17.85	17.55	2.1	1,697	0.12%
2024/08/14	0	17.50	0	0.00	17.70	0	1,697	0.00%
2024/08/13	0	0.00	1	17.00	17.05	-1	1,690	-0.06%
2024/08/12	1.1	17.12	0	0.00	17.10	1.1	1,693	0.06%
2024/08/09	0.1	17.10	0	0.00	17.00	0.1	1,695	0.01%
2024/08/08	4.2	16.75	0	0.00	16.80	4.2	1,693	0.25%
2024/08/07	0	16.95	0	0.00	16.85	0	1,694	0.00%
2024/08/06	1.4	16.57	1	16.60	16.45	0.4	1,691	0.02%
2024/08/05	2	17.20	0	0.00	16.70	2	1,671	0.12%
2024/08/02	0.2	18.75	0	0.00	18.45	0.2	1,640	0.01%
2024/08/01	0.2	19.20	0	0.00	19.15	0.2	1,626	0.01%
2024/07/31	0	19.35	0.7	19.00	19.20	-0.7	1,619	-0.04%
2024/07/30	0.2	19.40	0.6	19.51	19.40	-0.4	1,600	-0.02%
2024/07/29	13	19.83	14	20.06	20.00	-1	1,567	-0.06%
2024/07/26	1.1	18.91	0	0.00	18.75	1.1	1,489	0.07%
2024/07/23	0	19.60	0	0.00	19.70	0	1,479	0.00%
2024/07/22	0.2	19.11	11.3	18.88	20.05	-11.1	1,444	-0.77%
2024/07/19	7.5	19.51	0.1	19.70	19.80	7.4	1,379	0.54%
2024/07/18	10.1	20.11	0	0.00	20.10	10.1	1,304	0.77%
2024/07/17	0.1	19.00	11.2	19.00	19.00	-11.1	1,109	-1.00%
2024/07/16	0.1	18.52	0	0.00	18.35	0.1	1,088	0.01%
2024/07/15	0.9	18.74	1	18.90	18.60	-0.2	1,092	-0.01%
2024/07/12	11.2	18.79	0	0.00	18.60	11.2	1,063	1.05%
2024/07/11	0	17.70	0	0.00	17.85	0	1,005	0.00%
2024/07/10	0.5	17.66	0	0.00	17.60	0.5	1,016	0.04%
2024/07/09	0.6	17.79	0	0.00	17.60	0.6	1,026	0.06%
2024/07/08	0.5	18.15	2	18.10	17.95	-1.5	1,021	-0.15%
2024/07/05	0	18.10	0	0.00	18.05	0	1,002	0.00%
2024/07/04	0.6	17.53	0	0.00	17.50	0.6	967	0.06%
2024/07/02	0.5	17.28	0	0.00	17.15	0.5	980	0.05%
2024/07/01	0.5	17.42	0	0.00	17.25	0.5	979	0.05%
2024/06/28	0.2	17.62	0	0.00	17.55	0.2	988	0.02%
2024/06/27	1.3	17.17	0	0.00	17.20	1.3	988	0.13%
2024/06/26	0.7	17.47	0	0.00	17.20	0.7	992	0.07%
2024/06/25	0.1	17.55	0	0.00	17.55	0.1	992	0.01%
2024/06/24	0.1	17.77	5	17.80	17.75	-4.9	991	-0.50%
2024/06/21	0.8	17.75	21	17.70	17.75	-20.2	990	-2.04%
2024/06/20	26	17.23	0	0.00	17.45	26	979	2.65%
2024/06/19	2.6	17.17	0	0.00	17.15	2.6	978	0.27%
2024/06/18	6.8	17.16	0.6	17.20	17.20	6.2	994	0.62%
2024/06/17	1.4	17.23	3	17.25	17.30	-1.6	996	-0.16%
2024/06/14	1.7	17.28	0	0.00	17.20	1.7	996	0.17%
2024/06/13	1.3	17.25	0	0.00	17.15	1.3	1,002	0.12%
2024/06/12	6.7	17.33	9.2	17.20	17.25	-2.5	1,012	-0.25%
2024/06/11	17	17.49	0.8	17.55	17.40	16.2	1,007	1.61%
2024/06/07	1.2	17.80	0	0.00	17.80	1.2	1,012	0.12%
2024/06/06	5.6	17.70	0	0.00	17.60	5.6	1,006	0.55%
2024/06/05	3.9	18.01	0	0.00	17.90	3.9	996	0.39%
2024/06/04	5.9	18.20	0	0.00	18.15	5.9	1,010	0.58%
2024/06/03	0.1	18.38	0	0.00	18.30	0.1	1,006	0.01%
2024/05/31	0.3	18.60	0	0.00	18.65	0.3	1,003	0.03%
2024/05/30	0.6	18.51	0	0.00	18.40	0.6	1,004	0.06%
2024/05/29	0.7	18.62	0	0.00	18.50	0.7	1,015	0.07%
2024/05/28	0.3	18.77	4	18.70	18.85	-3.7	1,006	-0.37%
2024/05/27	0.1	18.32	0	0.00	18.40	0.1	1,002	0.01%
2024/05/24	0.1	18.35	0	0.00	18.25	0.1	999	0.01%
2024/05/23	0.2	18.58	0	0.00	18.40	0.2	996	0.02%
2024/05/22	0.5	18.77	0	0.00	18.70	0.5	995	0.05%
2024/05/21	0.5	18.63	0	0.00	18.70	0.5	994	0.05%
2024/05/20	1.4	18.97	0	0.00	19.00	1.4	975	0.14%
2024/05/16	2	18.75	0	0.00	18.75	2	966	0.21%
2024/05/15	0.1	18.75	0	0.00	18.65	0.1	962	0.01%
2024/05/14	0.2	18.53	0	0.00	18.50	0.2	962	0.02%
2024/05/13	1.3	18.43	4	18.40	18.50	-2.7	960	-0.28%
2024/05/10	0.1	18.31	0	0.00	18.45	0.1	948	0.01%
2024/05/09	3.9	18.37	0.5	18.45	18.25	3.4	939	0.36%
2024/05/08	0.8	18.62	0	0.00	18.40	0.8	918	0.08%
2024/05/07	0.8	18.97	0	0.00	18.80	0.8	890	0.09%
2024/05/06	0.9	19.03	0	0.00	18.90	0.9	883	0.10%
2024/05/03	0.2	19.37	0	0.00	19.05	0.2	871	0.02%
2024/05/02	0.5	19.32	0	0.00	19.30	0.5	860	0.06%
2024/04/30	0.1	19.50	0	0.00	19.40	0.1	857	0.01%
2024/04/29	0.1	19.43	0	0.00	19.55	0.1	854	0.01%
2024/04/26	1.2	19.06	0	0.00	19.10	1.2	837	0.15%
2024/04/25	0.1	19.15	0	0.00	19.10	0.1	835	0.01%
2024/04/24	0.2	19.15	0	0.00	19.10	0.2	842	0.03%
2024/04/23	0.1	19.10	0	0.00	19.10	0.1	864	0.01%
2024/04/22	0	19.04	0	0.00	19.05	0	888	0.01%
2024/04/19	0.6	18.74	0	0.00	18.60	0.6	867	0.07%
2024/04/18	1.5	18.78	0	0.00	18.90	1.5	852	0.18%
2024/04/17	0.2	19.01	0	0.00	18.90	0.2	844	0.03%
2024/04/16	0.7	19.19	0	0.00	18.95	0.7	855	0.08%
2024/04/15	0.1	19.68	0	0.00	19.60	0.1	837	0.01%
2024/04/12	1.3	19.45	0	0.00	19.35	1.3	821	0.16%
2024/04/11	8.3	19.65	0	0.00	19.65	8.3	821	1.01%
2024/04/10	0.4	19.87	0	0.00	19.75	0.4	819	0.05%
2024/04/09	0.2	19.81	0	0.00	19.80	0.2	815	0.03%
2024/04/08	0.1	19.35	0	0.00	19.45	0.1	800	0.01%
2024/04/03	2	19.30	0	0.00	19.35	2	800	0.25%
2024/04/02	0.2	19.48	0	0.00	19.45	0.2	799	0.02%
2024/04/01	0.4	19.47	0	0.00	19.55	0.4	797	0.04%
2024/03/29	0.4	19.20	0	0.00	19.20	0.4	790	0.05%
2024/03/28	0.1	19.25	0	0.00	19.10	0.1	792	0.01%
2024/03/27	1.3	19.18	0	0.00	19.15	1.3	812	0.16%
2024/03/26	0.4	19.51	0	0.00	19.30	0.4	811	0.05%
2024/03/25	1.9	19.34	6.1	19.27	19.35	-4.2	807	-0.52%
2024/03/22	2.6	19.49	0	0.00	19.50	2.6	806	0.32%
2024/03/21	0.2	19.62	0	0.00	19.65	0.2	810	0.02%
2024/03/20	0.7	19.66	0	0.00	19.40	0.7	807	0.08%
2024/03/19	0.2	19.85	0	0.00	19.80	0.2	801	0.02%
2024/03/18	1.5	19.76	0	0.00	19.75	1.5	808	0.19%
2024/03/15	2.2	19.84	0	0.00	19.70	2.2	810	0.27%
2024/03/14	0.4	20.29	0	0.00	20.15	0.4	790	0.04%
2024/03/13	10.1	20.39	1.6	20.50	20.30	8.5	784	1.08%
2024/03/12	0.4	20.86	0	0.00	20.80	0.4	759	0.05%
2024/03/11	0.8	20.76	0	0.00	20.75	0.8	756	0.11%
2024/03/08	5.2	20.86	0.7	21.20	20.70	4.5	746	0.61%
2024/03/07	3.9	21.30	0.9	21.30	21.35	3	727	0.41%
2024/03/06	1.6	21.60	0	0.00	21.55	1.6	720	0.23%
2024/03/05	0.2	21.75	0	0.00	21.60	0.2	719	0.03%
2024/03/04	1	21.81	0	0.00	21.65	1	723	0.13%
2024/03/01	0.1	21.97	0	0.00	21.85	0.1	717	0.02%
2024/02/29	0.8	21.92	0	0.00	22.05	0.8	717	0.12%
2024/02/27	2.1	22.10	0	0.00	21.85	2.1	714	0.30%
2024/02/26	0.2	22.34	0	0.00	22.15	0.2	707	0.02%
2024/02/23	0.3	22.47	10	22.40	22.30	-9.7	709	-1.37%
2024/02/22	0.2	22.53	0	0.00	22.35	0.2	718	0.02%
2024/02/21	0.3	22.59	0	0.00	22.50	0.3	725	0.04%
2024/02/20	0.1	22.45	0	0.00	22.40	0.1	740	0.01%
2024/02/16	10.3	22.27	0	0.00	22.20	10.3	753	1.37%
2024/02/15	1.2	21.72	0	0.00	22.00	1.2	749	0.16%
2024/02/05	1.6	22.00	0	0.00	21.95	1.6	740	0.21%
2024/02/02	0.3	22.44	0	0.00	22.25	0.3	732	0.04%
2024/01/31	0.2	22.45	0	0.00	22.25	0.2	736	0.02%
2024/01/30	0.5	22.54	0	0.00	22.40	0.5	737	0.07%
2024/01/29	1.1	22.76	0	0.00	22.75	1.1	738	0.15%
2024/01/26	0.5	22.56	0	0.00	22.55	0.5	741	0.07%
2024/01/25	0.1	22.35	0	0.00	22.25	0.1	760	0.02%
2024/01/24	0.1	22.30	0	0.00	22.25	0.1	760	0.01%
2024/01/23	0.2	22.31	0	0.00	22.25	0.2	758	0.03%
2024/01/22	0.2	22.25	0	0.00	22.15	0.2	755	0.02%
2024/01/19	0.3	22.12	0	0.00	22.10	0.3	755	0.04%
2024/01/18	0.3	22.12	0	0.00	22.05	0.3	752	0.04%
2024/01/17	5.9	22.25	2	22.30	22.30	3.9	745	0.52%
2024/01/16	9.2	22.77	3.8	22.83	22.75	5.5	719	0.76%
2024/01/15	0.3	23.25	0	23.20	23.10	0.2	693	0.03%
2024/01/12	1.3	23.24	0	0.00	23.10	1.3	693	0.19%
2024/01/11	0.1	23.18	0	0.00	23.05	0.1	697	0.02%
2024/01/10	0.3	23.20	1	23.15	23.05	-0.7	700	-0.10%
2024/01/09	0.2	23.50	0	0.00	23.35	0.2	682	0.03%
2024/01/08	0	23.70	0	0.00	23.65	0	676	0.00%
2024/01/05	0.1	23.60	1	23.65	23.75	-0.9	676	-0.14%
2024/01/03	0.1	23.66	0	0.00	23.55	0.1	673	0.01%
2024/01/02	0.1	23.60	0	0.00	23.55	0.1	674	0.01%
2023/12/29	0	23.53	0	0.00	23.40	0	670	0.00%
2023/12/28	0	23.40	0	0.00	23.45	0	672	0.01%
2023/12/27	0.2	23.43	0	0.00	23.45	0.2	670	0.03%
2023/12/26	0.1	23.50	0	0.00	23.45	0.1	663	0.02%
2023/12/25	0.1	23.38	0	0.00	23.30	0.1	661	0.02%
2023/12/22	2.7	23.50	0	0.00	23.45	2.7	657	0.41%
2023/12/21	0.1	23.92	0	0.00	24.00	0.1	637	0.01%
2023/12/20	0.2	24.00	0	0.00	24.00	0.2	633	0.03%
2023/12/19	0.1	24.03	0	0.00	23.90	0.1	635	0.02%
2023/12/18	0.4	24.33	0	0.00	24.20	0.4	645	0.07%
2023/12/15	0.6	24.23	0	0.00	24.15	0.6	640	0.09%
2023/12/14	0.1	23.78	0	0.00	23.85	0.1	623	0.01%
2023/12/13	3.3	23.78	0	0.00	23.95	3.3	622	0.53%
2023/12/12	0.3	23.77	0	0.00	24.35	0.3	612	0.05%
2023/12/11	0.1	23.81	0	0.00	23.75	0.1	610	0.01%
2023/12/08	0.2	23.99	0	0.00	23.95	0.2	624	0.03%
2023/12/07	0.1	24.08	1	24.20	24.00	-0.9	623	-0.14%
2023/12/06	0.1	24.35	0	0.00	24.35	0.1	626	0.02%
2023/12/05	0	24.38	0	0.00	24.35	0	637	0.00%
2023/12/04	0.1	24.30	5	24.15	24.30	-4.9	635	-0.77%
2023/11/30	0	24.05	0	0.00	23.90	0	640	0.01%
2023/11/29	0.1	23.85	0	0.00	23.95	0.1	649	0.02%
2023/11/27	0.1	23.74	0	0.00	23.70	0.1	657	0.01%
2023/11/24	0.1	23.90	0	0.00	23.65	0.1	681	0.01%
2023/11/22	0.1	23.85	0	0.00	23.90	0.1	685	0.01%
2023/11/21	1.1	23.71	0	0.00	23.70	1.1	684	0.16%
2023/11/20	1.2	23.62	0	0.00	23.60	1.2	677	0.17%
2023/11/17	0	23.65	0	0.00	23.60	0	680	0.00%
2023/11/15	0	0.00	1	23.85	23.85	-1	666	-0.15%
2023/11/14	0.1	23.34	0	0.00	23.30	0.1	670	0.02%
2023/11/13	0	23.40	0	0.00	23.30	0	685	0.00%
2023/11/09	1	23.70	0	0.00	23.65	1	729	0.14%
2023/11/08	0.1	23.96	0	0.00	23.80	0.1	753	0.02%
2023/11/07	0	24.29	0	0.00	24.00	0	765	0.01%
2023/11/06	0.2	24.52	0	0.00	24.35	0.2	773	0.03%
2023/11/03	0.1	24.60	0	0.00	24.65	0.1	779	0.01%
2023/11/01	0.1	23.54	28	23.42	23.50	-27.9	789	-3.53%
2023/10/31	0	23.81	0	0.00	23.55	0	837	0.00%
2023/10/30	0	23.95	0	0.00	23.90	0	884	0.00%
2023/10/26	0.1	23.90	0	0.00	23.70	0.1	928	0.01%
2023/10/24	0	0.00	0.2	23.80	23.90	-0.2	971	-0.02%
2023/10/23	0	0.00	1	23.75	23.75	-1	1,005	-0.10%
2023/10/20	1.1	23.28	0	0.00	23.55	1.1	1,025	0.10%
2023/10/19	0.1	23.70	2	23.60	23.60	-1.9	1,037	-0.18%
2023/10/18	0.1	23.94	0	0.00	24.00	0.1	1,045	0.01%
2023/10/17	0.2	24.20	0	0.00	24.00	0.2	1,046	0.01%
2023/10/16	3	24.00	0	0.00	24.15	3	1,053	0.28%
2023/10/13	0.1	23.97	0	0.00	23.85	0.1	1,073	0.01%
2023/10/12	0	24.15	0	0.00	24.00	0	1,082	0.00%
2023/10/06	1	23.85	0	0.00	23.85	1	1,080	0.09%
2023/10/05	0.9	23.85	0	0.00	23.85	0.9	1,106	0.08%
2023/10/04	0.3	23.92	0	0.00	23.80	0.3	1,107	0.02%
2023/10/03	2	24.15	0	0.00	24.10	2	1,113	0.18%
2023/10/02	11	24.24	0	0.00	24.30	11	1,121	0.98%
2023/09/26	20	24.73	0	0.00	24.65	20	1,136	1.76%
2023/09/21	0.1	25.17	0	0.00	25.10	0.1	1,149	0.01%
2023/09/20	0	25.45	0	0.00	25.60	0	1,140	0.00%
2023/09/18	0	25.75	0	0.00	25.80	0	1,145	0.00%
2023/09/15	0	25.75	1	25.70	25.75	-1	1,143	-0.09%
2023/09/14	0.1	25.75	9	25.73	25.90	-9	1,155	-0.77%
2023/09/13	9	25.91	0.5	25.85	25.85	8.5	1,172	0.72%
2023/09/12	0	25.30	22	25.54	25.35	-22	1,205	-1.82%
2023/09/08	0.1	25.75	1.3	25.97	25.75	-1.3	1,223	-0.10%
2023/09/07	7	25.14	0	0.00	25.30	7	1,208	0.58%
2023/09/06	0	25.26	0	0.00	25.40	0	1,210	0.00%
2023/09/05	2	25.40	0	0.00	25.40	2	1,197	0.17%
2023/09/04	0.1	25.95	0	0.00	25.90	0.1	1,199	0.01%
2023/09/01	0.1	25.30	1	25.65	25.70	-1	1,196	-0.08%
2023/08/31	0	25.33	0	0.00	25.30	0	1,193	0.00%
2023/08/30	0	25.05	0	0.00	25.20	0	1,194	0.00%
2023/08/29	8	24.25	0	0.00	24.40	8	1,177	0.68%
2023/08/25	0	24.10	0	0.00	24.00	0	1,183	0.00%
2023/08/24	0.1	23.84	0	0.00	23.75	0.1	1,187	0.00%
2023/08/23	5.2	23.47	0	0.00	23.45	5.2	1,190	0.43%
2023/08/21	0	23.70	0	0.00	23.60	0	1,200	0.00%
2023/08/18	0.1	23.75	0	0.00	23.70	0.1	1,205	0.00%
2023/08/17	4.4	23.38	0.2	24.00	23.35	4.2	1,207	0.35%
2023/08/16	0.2	23.78	0	0.00	23.55	0.2	1,201	0.01%
2023/08/15	0.1	24.45	0	0.00	24.25	0.1	1,174	0.00%
2023/08/14	0.2	24.97	0	0.00	24.55	0.2	1,178	0.02%
2023/08/11	7.1	25.56	0	0.00	25.60	7.1	1,171	0.61%
2023/08/10	0	25.95	0	0.00	25.70	0	1,174	0.00%
2023/08/08	0	26.45	0	0.00	26.15	0	1,190	0.00%
2023/08/04	5	26.85	13	26.67	26.90	-8	1,173	-0.68%
2023/08/02	0.1	26.70	0	0.00	26.20	0.1	1,153	0.01%
2023/07/31	0.1	25.95	0	0.00	25.90	0.1	1,110	0.00%
2023/07/28	1	25.60	0	0.00	25.60	1	1,135	0.09%
2023/07/26	0	26.55	1	26.75	26.60	-1	1,113	-0.09%
2023/07/24	0.1	26.40	0	0.00	26.55	0.1	1,091	0.00%
2023/07/21	0.1	26.65	0	0.00	26.65	0.1	1,093	0.01%
2023/07/20	0	26.45	0	0.00	26.60	0	1,103	0.00%
2023/07/19	0.1	26.35	0	0.00	26.60	0.1	1,119	0.01%
2023/07/18	0.1	26.60	0	0.00	26.35	0.1	1,165	0.01%
2023/07/14	0	25.65	0	0.00	25.70	0	1,211	0.00%
2023/07/13	1.1	25.56	0	0.00	25.55	1.1	1,243	0.08%
2023/07/12	0.1	25.79	0	0.00	25.65	0.1	1,256	0.01%
2023/07/11	0	26.25	0	0.00	26.15	0	1,265	0.00%
2023/07/07	0	26.40	0	0.00	26.40	0	1,326	0.00%
2023/07/06	0	26.80	0	0.00	26.65	0	1,391	0.00%
2023/07/04	0	26.95	0	0.00	26.80	0	1,500	0.00%
2023/06/30	0	26.60	0	0.00	26.50	0	1,592	0.00%
2023/06/28	0.1	26.69	0	0.00	26.70	0.1	1,606	0.01%
2023/06/27	0	0.00	20	26.70	26.75	-20	1,619	-1.24%
2023/06/26	0.1	26.52	0	0.00	26.60	0.1	1,614	0.00%
2023/06/19	0.1	26.75	0	0.00	26.75	0.1	1,627	0.01%
2023/06/16	0.1	27.25	1	27.30	27.15	-0.9	1,616	-0.05%
2023/06/15	0.2	26.50	0	0.00	26.35	0.2	1,580	0.01%
2023/06/14	0	26.55	0	0.00	26.50	0	1,586	0.00%
2023/06/13	1.1	26.25	0	0.00	26.30	1.1	1,582	0.07%
2023/06/12	0.1	26.20	0	0.00	26.35	0.1	1,586	0.01%
2023/06/08	0.2	26.42	0	0.00	26.15	0.2	1,597	0.01%
2023/06/07	0.5	26.55	0	0.00	26.50	0.5	1,611	0.03%
2023/06/06	0.2	26.62	0	0.00	26.45	0.2	1,615	0.01%
2023/06/05	0.5	26.55	0	0.00	26.60	0.5	1,627	0.03%
2023/06/01	0.1	26.02	0	0.00	26.00	0.1	1,649	0.01%
2023/05/30	1.1	25.91	0	0.00	25.80	1.1	1,667	0.06%
2023/05/26	2	26.10	0	0.00	25.95	2	1,668	0.12%
2023/05/25	0.1	26.35	0.1	26.55	26.30	-0.1	1,662	-0.01%
2023/05/24	2	26.60	0	0.00	26.65	2	1,662	0.12%
2023/05/23	0.1	26.65	0	0.00	26.45	0.1	1,663	0.00%
2023/05/22	0.2	26.30	0	0.00	26.25	0.2	1,657	0.01%
2023/05/18	0.1	26.03	0	0.00	26.10	0.1	1,675	0.01%
2023/05/15	0.2	25.63	0	0.00	25.50	0.2	1,666	0.01%
2023/05/12	0	26.25	0	0.00	25.95	0	1,687	0.00%
2023/05/11	0	26.25	0	0.00	26.05	0	1,685	0.00%
2023/05/10	0.3	26.44	0	0.00	26.35	0.3	1,676	0.01%
2023/05/09	0.1	26.30	0	0.00	26.25	0.1	1,681	0.00%
2023/05/08	0.1	26.60	0	0.00	26.55	0.1	1,671	0.00%
2023/05/05	0	0.00	1	26.60	26.60	-1	1,685	-0.06%
2023/05/04	1.4	26.56	0	0.00	26.50	1.4	1,699	0.08%
2023/04/26	0	27.35	0	0.00	27.30	0	1,745	0.00%
2023/04/25	0	27.50	0.9	27.35	27.30	-0.9	1,792	-0.05%
2023/04/21	0.4	27.69	4	27.35	27.30	-3.7	1,808	-0.20%
2023/04/20	12	27.99	0	0.00	28.00	12	1,834	0.66%
2023/04/19	1	28.80	0	0.00	28.40	1	1,807	0.06%
2023/04/18	0.3	29.05	1	29.00	28.85	-0.7	1,776	-0.04%
2023/04/17	1	29.15	38	29.14	29.20	-37	1,746	-2.12%
2023/04/14	0	29.50	1	29.45	29.45	-1	1,735	-0.06%
2023/04/13	1	29.71	0	0.00	29.85	1	1,701	0.06%
2023/04/12	0	29.95	0	0.00	30.05	0	1,665	0.00%
2023/04/11	3	29.62	0	0.00	29.65	3	1,640	0.18%
2023/04/10	0	0.00	1	29.95	30.40	-1	1,577	-0.06%
2023/04/07	0	0.00	3	29.95	29.95	-3	1,537	-0.20%
2023/04/06	5	29.94	0	0.00	29.50	5	1,473	0.34%
2023/03/28	0	28.86	0	0.00	28.80	0	1,403	0.00%
2023/03/24	1.3	28.65	0	0.00	28.60	1.3	1,431	0.09%
2023/03/22	0	29.35	0	0.00	29.05	0	1,533	0.00%
2023/03/21	0.1	29.21	0	0.00	29.15	0.1	1,600	0.00%
2023/03/20	0	29.10	0	0.00	29.05	0	1,621	0.00%
2023/03/16	0	28.75	0	0.00	28.25	0	1,692	0.00%
2023/03/15	2	28.60	0	0.00	28.60	2	1,691	0.12%
2023/03/10	0.2	28.95	0	0.00	28.70	0.2	1,732	0.01%
2023/03/09	0	0.00	18	29.20	29.15	-18	1,787	-1.01%
2023/03/08	0	0.00	1	29.15	29.25	-1	1,921	-0.05%
2023/03/06	18	29.18	0	0.00	28.85	18	1,912	0.94%
2023/02/24	0.3	29.21	0	0.00	29.05	0.3	1,877	0.01%
2023/02/21	0	29.00	1	29.20	29.10	-1	1,886	-0.05%
2023/02/17	0	28.65	0	0.00	28.75	0	1,878	0.00%
2023/02/16	0	28.55	0	0.00	28.45	0	1,882	0.00%
2023/02/15	0	28.80	0	0.00	28.70	0	1,876	0.00%
2023/02/14	0	0.00	10.7	28.47	28.80	-10.7	1,870	-0.57%
2023/02/13	0	0.00	0.1	28.20	28.00	-0.1	1,858	-0.01%
2023/02/10	20.1	28.32	0	0.00	28.05	20.1	1,847	1.09%
2023/02/09	5	29.12	0	0.00	29.00	5	1,808	0.28%
2023/02/08	9	29.27	0.2	29.25	29.20	8.8	1,819	0.48%
2023/02/07	0	29.30	0	0.00	29.25	0	1,824	0.00%
2023/02/03	12	29.08	0	0.00	29.10	12	1,802	0.67%
2023/02/01	0	0.00	3	29.25	29.30	-3	1,780	-0.17%
2023/01/16	0.1	29.03	0	0.00	28.90	0.1	1,709	0.00%
2023/01/13	0	0.00	2	29.73	29.70	-2	1,679	-0.12%
2023/01/11	3	29.35	0	0.00	29.05	3	1,631	0.18%
2023/01/05	0	0.00	13	28.55	28.40	-13	1,573	-0.83%
2023/01/03	0	0.00	1	28.10	28.25	-1	1,676	-0.06%
2022/12/29	2	27.90	0	0.00	28.35	2	1,691	0.12%
2022/12/28	11	28.28	0	0.00	28.20	11	1,711	0.64%
2022/12/27	0	0.00	2	28.75	28.75	-2	1,712	-0.12%
2022/12/23	15.1	27.99	15	28.58	28.20	0.1	1,734	0.01%
2022/12/22	0	0.00	18	28.54	28.45	-18	1,744	-1.03%
2022/12/20	13	27.38	0	0.00	27.20	13	1,774	0.73%
2022/12/16	12	28.18	13	28.04	27.95	-1	1,825	-0.05%
2022/12/15	20	28.84	26	28.97	28.50	-6	1,825	-0.33%
2022/12/12	9	27.74	5.1	27.85	27.85	3.9	1,722	0.23%
2022/12/08	2.1	27.20	0	0.00	27.10	2.1	1,674	0.13%
2022/12/05	0	0.00	0	28.75	28.55	0	1,834	0.00%
2022/12/01	0	0.00	0.1	28.70	29.15	-0.1	1,833	-0.01%
2022/11/30	6	28.70	35	28.66	28.70	-29	1,760	-1.65%
2022/11/29	0	26.90	0	0.00	26.75	0	1,617	0.00%
2022/11/28	0.1	26.35	0	0.00	26.50	0.1	1,606	0.00%
2022/11/25	0.1	26.70	0	0.00	26.35	0.1	1,611	0.01%
2022/11/22	0	26.70	3	26.60	26.60	-3	1,628	-0.18%
2022/11/17	0	26.40	1	26.55	26.50	-1	1,763	-0.06%
2022/11/15	0	26.65	0	0.00	26.80	0	1,751	0.00%
2022/11/10	0	26.10	0	0.00	26.15	0	1,751	0.00%
2022/11/08	0.1	26.12	0	0.00	26.10	0.1	1,779	0.00%
2022/11/07	1.1	25.94	0	0.00	25.80	1.1	1,791	0.06%
2022/11/04	0	25.80	1	25.75	26.05	-1	1,800	-0.05%
2022/11/03	0.2	25.55	0	0.00	25.55	0.2	1,825	0.01%
2022/11/01	0.1	24.95	0	0.00	24.90	0.1	1,860	0.01%
2022/10/31	1.2	25.01	0	0.00	24.85	1.2	1,870	0.06%
2022/10/28	0	0.00	4	25.21	25.20	-4	1,899	-0.21%
2022/10/27	0	0.00	3	25.00	25.10	-3	1,900	-0.16%
2022/10/26	0	0.00	3	24.63	24.60	-3	1,910	-0.16%
2022/10/24	9.1	24.79	0	0.00	24.60	9.1	1,932	0.47%
2022/10/21	0	0.00	4	24.80	24.95	-4	2,014	-0.20%
2022/10/20	4	24.46	0	0.00	24.85	4	2,075	0.19%
2022/10/19	1	24.30	0	0.00	24.55	1	2,118	0.05%
2022/10/18	0	0.00	1	24.40	24.50	-1	2,155	-0.05%
2022/10/17	1	23.45	0	0.00	24.00	1	2,173	0.05%
2022/10/14	0	0.00	1	24.30	24.45	-1	2,177	-0.05%
2022/10/13	1.1	23.54	0	0.00	23.55	1.1	2,183	0.05%
2022/10/11	3	25.52	0	0.00	25.40	3	2,161	0.14%
2022/10/06	5	27.65	0	0.00	27.95	5	2,110	0.24%
2022/10/04	0	0.00	0.6	28.15	28.35	-0.6	2,202	-0.03%
2022/10/03	6	28.05	0.4	28.10	28.05	5.6	2,205	0.25%
2022/09/29	0.1	27.95	0	0.00	27.95	0.1	2,194	0.00%
2022/09/28	0.1	26.85	0	0.00	26.65	0.1	2,185	0.00%
2022/09/27	0	0.00	0	28.20	28.15	0	2,160	0.00%
2022/09/26	17	28.35	0	0.00	27.60	17	2,148	0.79%
2022/09/23	0.1	29.00	24	29.61	29.15	-24	2,152	-1.11%
2022/09/22	0.1	28.75	1	29.40	29.50	-0.9	2,133	-0.04%
2022/09/21	0	0.00	1	29.50	29.15	-1	2,113	-0.05%
2022/09/20	0	0.00	4	29.15	29.15	-4	2,083	-0.19%
2022/09/19	0	28.75	2	29.30	29.20	-2	2,077	-0.09%
2022/09/15	14	28.87	0	0.00	29.05	14	2,038	0.69%
2022/09/14	12	28.30	10	28.45	28.95	2	2,031	0.10%
2022/09/13	1	28.75	12.5	29.04	29.00	-11.5	2,007	-0.57%
2022/09/12	13	28.32	3	28.37	28.45	10	1,955	0.51%
2022/09/08	0	0.00	5	27.23	27.45	-5	1,923	-0.26%
2022/09/07	0	26.25	0	0.00	26.10	0	1,936	0.00%
2022/09/05	1.1	26.76	0	0.00	26.70	1.1	1,984	0.05%
2022/09/02	0.1	27.02	0	0.00	26.95	0.1	2,001	0.01%
2022/09/01	0.2	27.20	0	0.00	27.05	0.2	2,021	0.01%
2022/08/29	0.1	27.28	0.3	27.40	27.00	-0.2	2,076	-0.01%
2022/08/26	3	28.20	2	28.40	28.10	1	2,079	0.05%
2022/08/25	0	0.00	11	28.44	28.20	-11	2,032	-0.54%
2022/08/23	0.1	27.35	1	27.35	27.30	-1	2,003	-0.05%
2022/08/22	0.1	27.10	0	0.00	27.35	0.1	2,035	0.00%
2022/08/19	0.1	27.50	0	0.00	27.60	0.1	2,056	0.00%
2022/08/18	0.2	27.30	0	0.00	27.40	0.2	2,055	0.01%
2022/08/17	1.1	27.50	0	0.00	27.45	1.1	2,087	0.05%
2022/08/16	1	27.10	3	27.22	27.15	-2	2,089	-0.10%
2022/08/15	1	27.40	0	0.00	27.40	1	2,107	0.05%
2022/08/12	0	27.40	0	0.00	27.30	0	2,102	0.00%
2022/08/11	10	27.05	0	0.00	27.20	10	2,110	0.47%
2022/08/10	21	27.08	40	26.86	27.00	-19	2,125	-0.89%
2022/08/09	0.6	26.26	0	0.00	26.40	0.6	2,119	0.03%
2022/08/05	0.1	25.00	0	0.00	25.10	0.1	2,159	0.00%
2022/08/04	1.4	24.71	0	0.00	24.45	1.4	2,238	0.06%
2022/08/03	0.1	25.72	0	0.00	25.30	0.1	2,278	0.00%
2022/08/02	0.3	26.03	0	0.00	25.90	0.3	2,363	0.01%
2022/07/29	1.2	25.81	1	25.90	25.85	0.2	2,863	0.01%
2022/07/28	2.2	25.91	0	0.00	25.85	2.2	2,851	0.08%
2022/07/27	0.1	28.80	0	0.00	29.05	0.1	2,775	0.00%
2022/07/26	10	29.43	2	30.30	29.05	8	2,723	0.29%
2022/07/25	1.1	29.43	1.3	29.46	29.45	-0.2	2,704	-0.01%
2022/07/21	0	0.00	0.1	29.20	29.10	-0.1	2,762	0.00%
2022/07/19	0.1	28.65	0	0.00	28.75	0.1	2,815	0.00%
2022/07/18	0	0.00	1	28.00	28.05	-1	2,816	-0.04%
2022/07/14	0	27.90	0	0.00	27.75	0	2,829	0.00%
2022/07/13	0	0.00	1.1	27.39	27.35	-1.1	2,838	-0.04%
2022/07/12	2.2	26.30	0	0.00	25.70	2.2	2,803	0.08%
2022/07/11	0.1	27.78	0	0.00	27.55	0.1	2,748	0.00%
2022/07/07	0.1	27.80	1	27.75	27.75	-0.9	2,758	-0.03%
2022/07/06	0	27.55	0	0.00	27.25	0	2,778	0.00%
2022/07/05	0	27.95	1	28.05	28.15	-1	2,819	-0.03%
2022/07/01	1.1	27.22	0	0.00	27.10	1.1	2,849	0.04%
2022/06/30	11.1	28.63	0	0.00	28.20	11.1	2,835	0.39%
2022/06/29	0.1	29.05	0	0.00	29.00	0.1	2,835	0.00%
2022/06/28	10	29.13	0	0.00	29.10	10	2,856	0.35%
2022/06/24	0	29.00	0	0.00	28.90	0	2,924	0.00%
2022/06/23	0	28.55	0	0.00	28.50	0	2,949	0.00%
2022/06/22	0	28.85	0	0.00	28.35	0	2,999	0.00%
2022/06/20	2	28.60	0	0.00	28.25	2	3,082	0.06%
2022/06/17	0.2	29.52	0	0.00	29.35	0.2	3,123	0.01%
2022/06/16	7	30.19	1	30.25	29.85	6	3,190	0.19%
2022/06/15	1	30.35	0	0.00	30.40	1	3,213	0.03%
2022/06/14	6	29.60	0	0.00	29.90	6	3,262	0.18%
2022/06/13	2.1	29.61	0	0.00	29.80	2.1	3,302	0.06%
2022/06/10	1	29.90	0	0.00	30.00	1	3,366	0.03%
2022/06/09	2	29.98	1	30.00	30.00	1	3,426	0.03%
2022/06/02	0.2	29.39	3	29.20	29.20	-2.8	3,985	-0.07%
2022/06/01	0.1	29.58	0	0.00	29.35	0.1	4,281	0.00%
2022/05/30	3	29.50	0	0.00	29.55	3	5,334	0.06%
2022/05/27	1	28.86	1	28.90	28.80	0	5,726	0.00%
2022/05/24	0.1	28.83	3	28.65	28.55	-2.9	5,983	-0.05%
2022/05/23	0.1	28.97	0	0.00	28.80	0.1	6,005	0.00%
2022/05/20	0.1	29.27	0	0.00	29.10	0.1	6,081	0.00%
2022/05/19	2.1	28.72	6	28.90	29.05	-4	6,137	-0.06%
2022/05/18	0.1	29.15	0	0.00	29.10	0.1	6,134	0.00%
2022/05/17	2	28.45	2	28.40	28.55	0	6,132	0.00%
2022/05/16	0	0.00	1	28.15	28.15	-1	6,155	-0.02%
2022/05/13	0.1	27.60	0	0.00	27.55	0.1	6,153	0.00%
2022/05/12	0.2	27.78	0	0.00	27.20	0.2	6,326	0.00%
2022/05/11	6.3	28.55	3.8	28.36	28.25	2.5	6,302	0.04%
2022/05/10	13.3	28.84	3	28.85	29.05	10.3	6,288	0.16%
2022/05/09	11.7	30.13	9	30.17	29.50	2.7	6,254	0.04%
2022/05/06	191.2	32.92	170	32.88	32.75	21.2	6,148	0.35%	大買/大賣/
2022/05/05	0	0.00	0.1	36.35	36.35	-0.1	5,926	0.00%
2022/04/29	4	36.95	0	0.00	36.60	4	6,028	0.07%
2022/04/28	12	36.58	16	36.48	36.85	-4	6,048	-0.07%
2022/04/27	1	34.90	0	0.00	35.15	1	5,997	0.02%
2022/04/26	3	36.20	3	36.47	36.15	0	6,133	0.00%
2022/04/25	5	36.16	2	36.00	36.00	3	6,145	0.05%
2022/04/22	0	0.00	1	37.35	37.45	-1	6,135	-0.02%
2022/04/21	0	0.00	23	37.22	37.30	-23	6,167	-0.37%
2022/04/20	2	36.80	0	0.00	36.75	2	6,183	0.03%
2022/04/19	0	0.00	2	36.90	36.80	-2	6,216	-0.03%
2022/04/15	0	0.00	1	36.50	36.50	-1	6,459	-0.02%
2022/04/13	1	36.35	1	36.25	36.60	0	7,358	0.00%
2022/04/12	0	36.00	3	35.90	35.85	-3	7,381	-0.04%
2022/04/11	3	36.34	1	37.05	36.05	2	7,391	0.03%
2022/04/08	3.1	36.97	0	0.00	37.00	3.1	7,401	0.04%
2022/04/07	2.1	37.03	0	0.00	36.90	2.1	7,442	0.03%
2022/04/06	0	37.30	0	0.00	37.20	0	7,459	0.00%
2022/04/01	0	0.00	1	37.30	37.50	-1	7,459	-0.01%
2022/03/31	0	37.90	2	37.73	37.70	-2	7,476	-0.03%
2022/03/30	4	38.07	1	38.05	38.00	3	7,571	0.04%
2022/03/29	0.1	37.55	1	37.60	37.50	-1	7,544	-0.01%
2022/03/25	1	37.91	10	38.05	38.00	-9	7,570	-0.12%
2022/03/24	0	38.24	0	0.00	38.30	0	7,543	0.00%
2022/03/23	0	38.35	0	0.00	38.15	0	7,546	0.00%
2022/03/22	0	38.45	0	0.00	38.60	0	7,499	0.00%
2022/03/21	0	38.85	1	38.95	38.70	-1	7,438	-0.01%
2022/03/18	2	38.30	0	38.20	38.45	2	7,415	0.03%
2022/03/17	0	0.00	1	37.80	38.15	-1	7,471	-0.01%
2022/03/16	0	37.05	0	0.00	36.90	0	7,501	0.00%
2022/03/15	1	37.20	1	37.50	37.25	0	7,543	0.00%
2022/03/14	0	38.30	6	38.14	38.00	-6	7,673	-0.08%
2022/03/11	0	0.00	1	38.15	38.00	-1	7,658	-0.01%
2022/03/10	0	0.00	1	37.80	37.80	-1	7,559	-0.01%
2022/03/09	0	0.00	2	36.28	36.85	-2	7,448	-0.03%
2022/03/08	14	36.76	21	35.76	35.20	-7	7,403	-0.09%
2022/03/07	6	37.90	4	37.23	37.10	2	7,298	0.03%
2022/03/04	11.1	38.74	6	38.82	38.35	5.1	7,100	0.07%
2022/03/03	11	39.78	32	39.63	40.25	-21	6,759	-0.31%
2022/03/02	6	38.70	12	38.39	38.30	-6	6,256	-0.10%
2022/03/01	1	37.50	5	37.60	37.60	-4	5,936	-0.07%
2022/02/25	0	0.00	2	36.68	36.60	-2	5,943	-0.03%
2022/02/24	0	36.80	0	0.00	36.35	0	5,986	0.00%
2022/02/23	0	0.00	1	36.50	37.10	-1	6,015	-0.02%
2022/02/22	60.1	36.76	56	36.79	36.25	4.1	6,075	0.07%
2022/02/21	0	36.70	0	0.00	37.00	0	6,106	0.00%
2022/02/18	1	36.20	1	36.40	36.40	0	6,126	0.00%
2022/02/17	0	0.00	5	36.40	36.25	-5	6,272	-0.08%
2022/02/16	1	36.10	2	36.35	36.20	-1	6,389	-0.02%
2022/02/15	0	36.40	1	36.30	36.25	-1	6,489	-0.02%
2022/02/14	7	37.44	6	37.80	36.45	1	6,779	0.01%
2022/02/11	3.1	36.66	0	0.00	36.90	3.1	7,170	0.04%
2022/02/10	0	0.00	0	37.40	37.25	0	7,297	0.00%
2022/02/09	0.1	36.70	0	0.00	37.25	0.1	7,461	0.00%
2022/02/08	1.1	36.71	2	36.90	36.85	-0.9	7,561	-0.01%
2022/02/07	0	35.60	4	36.40	36.75	-4	7,744	-0.05%
2022/01/25	0.1	34.67	0	0.00	34.55	0.1	8,035	0.00%
2022/01/24	0	34.88	0	0.00	34.90	0	8,175	0.00%
2022/01/21	0.2	35.65	1	36.15	35.50	-0.8	8,330	-0.01%
2022/01/20	3	36.00	3	35.98	35.90	0	8,581	0.00%
2022/01/19	7	36.34	12	36.23	35.70	-5	8,771	-0.06%
2022/01/18	1	35.75	0	0.00	35.60	1	9,048	0.01%
2022/01/17	1.1	35.31	0	0.00	35.45	1.1	9,312	0.01%
2022/01/14	1.1	35.73	0	0.00	35.70	1.1	9,712	0.01%
2022/01/13	10	36.48	0	0.00	36.25	10	10,022	0.10%
2022/01/12	11	36.00	1	36.10	36.10	10	10,336	0.10%
2022/01/11	7.1	36.20	0	0.00	35.90	7.1	10,759	0.07%
2022/01/10	4	37.19	1	37.05	37.30	3	11,313	0.03%
2022/01/07	16	37.76	11	38.11	37.25	5	11,675	0.04%
2022/01/06	0.1	35.85	0	0.00	35.70	0.1	11,570	0.00%
2022/01/05	0	36.05	0	0.00	35.70	0	12,093	0.00%
2022/01/04	4.1	35.92	1	35.90	35.95	3.1	12,982	0.02%
2022/01/03	7	36.31	0	0.00	36.15	7	13,946	0.05%
2021/12/30	4	36.73	0	0.00	36.65	4	14,838	0.03%
2021/12/29	0	37.00	1	37.15	37.20	-1	15,967	-0.01%
2021/12/28	1	36.55	0	0.00	36.85	1	16,942	0.01%
2021/12/27	1.1	36.25	1	36.30	36.35	0.1	17,661	0.00%
2021/12/24	22	36.84	4	37.15	36.70	18	18,652	0.10%
2021/12/23	0.1	36.68	0	0.00	36.60	0.1	19,749	0.00%
2021/12/22	7.1	36.86	6	36.68	36.70	1.1	21,950	0.01%
2021/12/20	5.1	36.59	2	36.55	36.55	3.1	24,209	0.01%
2021/12/17	0.1	36.31	2	36.35	36.40	-1.9	25,320	-0.01%
2021/12/16	0.1	36.20	1	35.95	35.95	-0.9	26,400	0.00%
2021/12/15	0.1	36.19	20	36.10	36.10	-19.9	27,319	-0.07%
2021/12/14	3	36.58	0	0.00	36.10	3	30,340	0.01%
2021/12/13	4.1	36.48	0	0.00	36.35	4.1	31,536	0.01%
2021/12/10	3.1	36.94	0	0.00	36.95	3.1	32,474	0.01%
2021/12/09	1	37.75	0	0.00	37.75	1	32,487	0.00%
2021/12/08	8.1	38.50	2	38.75	38.45	6.1	32,613	0.02%
2021/12/06	0	0.00	10	37.38	37.35	-10	32,537	-0.03%
2021/12/03	5	37.65	0	37.60	37.75	5	32,657	0.02%
2021/12/02	1.1	37.30	0	37.25	37.30	1.1	32,756	0.00%
2021/12/01	1	37.55	0	0.00	37.60	1	32,730	0.00%
2021/11/30	0.2	36.52	4	36.63	36.50	-3.9	32,666	-0.01%
2021/11/29	2.1	36.27	18	35.98	36.45	-15.9	32,593	-0.05%
2021/11/26	0.3	37.34	0	0.00	37.60	0.3	32,519	0.00%
2021/11/25	0.1	37.65	2	38.05	37.80	-1.9	32,476	-0.01%
2021/11/24	0	0.00	6	37.66	37.85	-6	32,454	-0.02%
2021/11/23	5.1	37.33	2	37.70	37.20	3.1	32,402	0.01%
2021/11/22	4.1	37.25	12	37.57	37.85	-7.9	32,361	-0.02%
2021/11/19	20.4	37.75	1	37.85	37.30	19.4	32,337	0.06%
2021/11/18	13.1	37.55	3	37.63	37.60	10.1	32,342	0.03%
2021/11/17	8.2	37.94	9	37.94	38.10	-0.9	32,265	0.00%
2021/11/16	3	38.20	11	37.62	37.70	-8	32,231	-0.02%
2021/11/15	4.1	38.23	29	38.52	38.25	-24.9	32,139	-0.08%
2021/11/12	4.1	39.18	31	38.65	38.85	-26.9	32,071	-0.08%
2021/11/11	37	40.17	3	39.88	39.15	34	31,998	0.11%
2021/11/10	88.2	41.50	26	41.23	40.95	62.2	31,747	0.20%
2021/11/09	6	40.28	34	40.31	40.30	-28	31,198	-0.09%
2021/11/08	29.1	39.89	7	40.04	39.55	22.1	31,079	0.07%
2021/11/05	8.1	39.03	21.3	39.12	39.45	-13.2	30,960	-0.04%
2021/11/04	36.9	38.66	11.4	38.54	38.55	25.5	30,887	0.08%
2021/11/03	0	0.00	31	39.50	39.40	-31	30,751	-0.10%
2021/11/02	10	39.33	2.1	39.22	38.35	7.9	30,698	0.03%
2021/11/01	3	39.42	27	39.31	39.45	-24	30,584	-0.08%
2021/10/29	3.1	39.03	6	39.09	39.05	-3	30,487	-0.01%
2021/10/28	27	38.92	3	39.02	38.90	24	30,348	0.08%
2021/10/27	7	39.90	6	39.95	39.80	1	30,142	0.00%
2021/10/26	39	40.07	9	39.42	39.70	30	29,981	0.10%
2021/10/25	5	41.30	6	41.63	41.85	-1	29,573	0.00%
2021/10/22	39	41.05	27	41.17	40.55	12	29,373	0.04%
2021/10/21	13	43.14	23	43.10	43.20	-10	29,000	-0.03%
2021/10/20	22.1	42.72	3	42.28	42.20	19.1	28,716	0.07%
2021/10/19	23.1	43.25	21	43.95	44.00	2.1	28,463	0.01%
2021/10/18	39	44.09	32	44.15	45.00	7	28,071	0.02%
2021/10/15	2	42.70	3	42.60	43.60	-1	27,524	0.00%
2021/10/14	73	43.60	79	43.11	41.55	-6	27,214	-0.02%
2021/10/13	16.2	46.26	15	46.46	45.00	1.2	26,618	0.00%
2021/10/12	33.1	47.34	18.3	46.52	45.70	14.9	26,182	0.06%
2021/10/08	184	48.83	250	49.74	48.90	-66	25,413	-0.26%	大買/大賣/
2021/10/07	40.1	48.03	75	48.13	50.00	-35	24,588	-0.14%
2021/10/06	100	47.52	89	47.28	46.50	11	23,954	0.05%
2021/10/05	79.1	44.96	65	45.10	47.05	14.1	22,921	0.06%
2021/10/04	68	44.75	68	44.26	43.75	0	22,077	0.00%
2021/10/01	68.5	45.82	30	44.90	43.90	38.5	21,573	0.18%
2021/09/30	70	47.46	24	46.35	45.95	46	21,136	0.22%
2021/09/29	680	50.50	754.2	51.61	48.60	-74.2	20,547	-0.36%	大買/大賣/
2021/09/28	42.3	49.41	19.3	49.40	49.00	23.1	19,061	0.12%
2021/09/27	38	48.93	39.6	48.96	49.35	-1.6	20,671	-0.01%
2021/09/24	226	46.10	227	44.08	46.20	-1	19,678	-0.01%	大買/大賣/
2021/09/23	22.1	44.50	50	44.29	44.65	-27.9	19,010	-0.15%
2021/09/22	93	43.48	68.5	44.05	41.90	24.5	18,140	0.14%
2021/09/17	972	44.05	923.7	44.30	43.80	48.3	17,339	0.28%	大買/大賣/
2021/09/16	30	41.18	91.4	42.32	42.65	-61.4	14,457	-0.42%
2021/09/15	25	40.36	22.2	40.13	38.80	2.8	13,423	0.02%
2021/09/14	10	38.48	9.3	38.59	38.70	0.7	12,622	0.01%
2021/09/13	6	38.12	7	38.02	38.35	-1	12,722	-0.01%
2021/09/10	7	37.60	6	37.04	37.60	1	12,654	0.01%
2021/09/08	2	35.68	1	36.20	35.75	1	12,725	0.01%
2021/09/07	1	36.85	24	35.92	37.30	-23	13,079	-0.18%
2021/09/02	0	35.75	0	0.00	35.10	0	13,079	0.00%
2021/08/30	1	37.30	0	0.00	37.50	1	13,542	0.01%
2021/08/27	1	37.30	6	37.62	37.70	-5	13,663	-0.04%
2021/08/26	1	36.10	1	36.40	36.55	0	13,881	0.00%
2021/08/25	0	36.19	0	0.00	36.65	0	14,710	0.00%
2021/08/24	1	36.00	20	35.38	35.85	-19	14,942	-0.13%
2021/08/23	0	0.00	1	34.35	34.35	-1	15,245	-0.01%
2021/08/20	2.2	33.49	0	0.00	33.05	2.2	15,386	0.01%
2021/08/19	6.4	35.13	0	0.00	33.80	6.4	15,514	0.04%
2021/08/18	0.2	34.22	1	35.30	35.40	-0.8	15,833	0.00%
2021/08/17	0	0.00	3	35.30	34.35	-3	15,961	-0.02%
2021/08/16	8	34.94	0	0.00	34.65	8	15,996	0.05%
2021/08/13	0	0.00	2	36.30	35.80	-2	16,065	-0.01%
2021/08/12	10	35.91	0	0.00	36.65	10	16,159	0.06%
2021/08/11	0	35.90	4	35.85	35.90	-4	16,247	-0.02%
2021/08/10	0	0.00	6	36.93	36.90	-6	16,342	-0.04%
2021/08/09	5	36.91	0	0.00	36.95	5	16,438	0.03%
2021/08/06	15	37.88	25	37.76	37.60	-10	16,647	-0.06%
2021/08/05	10	37.53	9	37.16	36.95	1	16,735	0.01%
2021/08/04	0	0.00	1	37.20	37.25	-1	17,040	-0.01%
2021/08/03	0.1	36.85	0	0.00	37.15	0.1	17,401	0.00%
2021/08/02	0	0.00	1	36.20	37.00	-1	17,579	-0.01%
2021/07/30	0	36.00	3	35.95	35.50	-3	18,021	-0.02%
2021/07/29	0	0.00	9	35.78	35.95	-9	18,593	-0.05%
2021/07/28	10	34.45	3	35.10	35.10	7	19,103	0.04%
2021/07/27	3.2	35.79	0	0.00	35.60	3.2	19,647	0.02%
2021/07/23	4	37.25	12	37.34	37.45	-8	21,181	-0.04%
2021/07/22	0	0.00	3	36.03	35.75	-3	21,617	-0.01%
2021/07/21	12.1	35.93	5	35.80	35.70	7.1	21,683	0.03%
2021/07/20	5.1	37.09	1	37.15	37.00	4.1	21,718	0.02%
2021/07/19	0	0.00	5	38.33	38.75	-5	21,733	-0.02%
2021/07/16	0	0.00	1	37.85	37.95	-1	22,028	0.00%
2021/07/15	2	37.68	0	0.00	38.05	2	22,218	0.01%
2021/07/14	1	35.95	1	36.45	36.75	0	22,816	0.00%
2021/07/13	4.2	36.66	4	36.51	35.70	0.2	23,506	0.00%
2021/07/12	0	0.00	4	37.74	37.55	-4	24,091	-0.02%
2021/07/09	3.5	37.56	13	38.06	37.70	-9.5	24,465	-0.04%
2021/07/08	1.1	37.64	2	37.68	37.95	-1	24,435	0.00%
2021/07/07	20.2	38.19	10	37.74	37.30	10.2	24,364	0.04%
2021/07/06	24	39.14	84	39.61	40.00	-60	24,041	-0.25%
2021/07/05	107	39.31	36.1	39.03	38.50	71	23,512	0.30%	大買/
2021/07/02	442.1	41.98	455	42.07	37.70	-12.9	22,843	-0.06%	大買/大賣/
2021/07/01	1	38.50	13.1	38.19	38.50	-12.1	20,372	-0.06%
2021/06/30	7	34.39	28	34.00	35.00	-21	20,193	-0.10%
2021/06/29	0	0.00	50.2	33.20	33.20	-50.2	19,787	-0.25%
2021/06/28	20	33.55	1	33.60	33.80	19	19,595	0.10%
2021/06/25	0	0.00	2	33.80	33.55	-2	19,497	-0.01%
2021/06/24	0	0.00	23.8	34.10	33.90	-23.8	19,440	-0.12%
2021/06/23	51.1	33.68	0	0.00	33.25	51.1	19,383	0.26%
2021/06/22	2	33.25	11	32.94	33.25	-9	19,306	-0.05%
2021/06/21	4	30.71	1	31.50	31.55	3	19,211	0.02%
2021/06/18	24	32.14	2	32.18	31.90	22	19,135	0.11%
2021/06/17	2	32.80	0	0.00	33.00	2	19,102	0.01%
2021/06/16	12	33.94	24	34.47	32.65	-12	19,023	-0.06%
2021/06/15	1.1	32.02	0	0.00	32.30	1.1	18,595	0.01%
2021/06/11	4	32.06	0	0.00	32.20	4	18,630	0.02%
2021/06/10	1	31.90	5	32.10	32.10	-4	18,782	-0.02%
2021/06/09	1	32.00	0	0.00	32.50	1	18,789	0.01%
2021/06/08	9	33.68	1	33.10	32.90	8	18,746	0.04%
2021/06/07	9	34.31	9.1	34.10	33.80	-0.1	18,780	0.00%
2021/06/04	3.1	33.37	11	33.80	33.50	-7.9	18,753	-0.04%
2021/06/03	31	33.88	7	34.18	33.80	24	18,945	0.13%
2021/06/02	38	34.36	69	34.72	33.40	-31	18,767	-0.17%
2021/06/01	1	32.75	8	32.33	32.75	-7	17,924	-0.04%
2021/05/31	29	31.96	20	31.67	31.95	9	17,647	0.05%
2021/05/28	4	30.19	9	30.24	30.35	-5	17,265	-0.03%
2021/05/27	1	29.50	0	0.00	29.20	1	17,101	0.01%
2021/05/26	7	29.48	10	29.50	29.40	-3	16,966	-0.02%
2021/05/25	2	29.88	6	30.13	30.55	-4	16,648	-0.02%
2021/05/24	1	27.65	1	27.85	27.80	0	16,507	0.00%
2021/05/21	2.1	27.46	2	27.15	27.85	0.1	16,472	0.00%
2021/05/20	4	27.20	10	27.09	26.85	-6	16,358	-0.04%
2021/05/19	2	26.75	13	26.89	26.85	-11	16,262	-0.07%
2021/05/18	2	26.52	19	26.35	26.80	-17	16,159	-0.11%
2021/05/17	1.1	25.25	3	24.97	24.75	-1.9	15,978	-0.01%
2021/05/14	6	26.33	13	26.04	26.00	-7	15,795	-0.04%
2021/05/13	8.2	26.87	1	26.35	25.95	7.2	15,487	0.05%
2021/05/12	16.4	28.57	17	29.91	27.85	-0.6	15,237	0.00%
2021/05/11	4.1	31.31	16	32.33	30.65	-12	14,850	-0.08%
2021/05/10	1	31.30	18.1	31.16	31.50	-17.1	14,476	-0.12%
2021/05/07	32	30.57	19	29.88	29.95	13	14,250	0.09%
2021/05/06	14	32.45	12	33.16	32.00	2	13,721	0.01%
2021/05/05	21	32.92	27	33.36	33.00	-6	13,121	-0.05%
2021/05/04	16	32.57	20	32.53	31.45	-4	12,576	-0.03%
2021/05/03	39	35.15	22	35.71	34.75	17	11,950	0.14%
2021/04/29	74	35.26	93	34.92	35.00	-19	11,235	-0.17%
2021/04/28	74	31.93	466	32.03	33.15	-392	10,278	-3.81%	大賣/鉅額交易
2021/04/27	33	30.57	5	30.68	31.10	28	9,797	0.29%
2021/04/26	0	0.00	2	29.97	31.00	-2	9,675	-0.02%
2021/04/23	58.1	29.48	4	29.65	29.75	54.1	9,565	0.57%
2021/04/22	336	30.89	293	32.16	30.40	43	9,412	0.46%	大買/大賣/
2021/04/21	72.2	31.04	8.2	30.75	31.35	64	8,965	0.71%
2021/04/20	396	31.61	188	31.77	31.30	208	8,676	2.40%	大買/大賣/鉅額交易
2021/04/19	53	33.33	13	33.16	34.65	40	8,007	0.50%
2021/04/16	10	30.68	16.8	30.85	31.75	-6.8	7,183	-0.09%
2021/04/15	28	28.99	25	29.09	28.90	3	6,337	0.05%
2021/04/14	2	27.20	5	26.96	27.00	-3	6,022	-0.05%
2021/04/13	21	26.90	1.1	27.13	26.75	19.9	5,980	0.33%
2021/04/12	59	26.54	6	26.98	27.30	53	5,841	0.91%
2021/04/09	0	0.00	11.1	25.60	25.75	-11.1	5,660	-0.20%
2021/04/08	10	25.10	3	25.30	25.25	7	5,631	0.12%
2021/04/07	2	25.30	0	0.00	25.35	2	5,668	0.04%
2021/04/06	4	25.20	1.2	25.13	25.75	2.8	5,608	0.05%
2021/04/01	0	24.70	1	24.40	24.50	-1	5,474	-0.02%
2021/03/31	1	24.80	50	24.80	24.60	-49	5,492	-0.89%
2021/03/30	0	24.53	0	0.00	24.65	0	5,567	0.00%
2021/03/29	0	24.20	0	0.00	24.70	0	5,813	0.00%
2021/03/26	3	24.12	6	24.23	24.45	-3	6,307	-0.05%
2021/03/25	3	24.35	5	23.99	23.80	-2	6,187	-0.03%
2021/03/24	1	23.80	1	23.60	23.85	0	6,005	0.00%
2021/03/23	1	23.55	3	23.50	23.45	-2	5,870	-0.03%
2021/03/22	0.1	23.20	2	23.25	23.40	-1.9	5,792	-0.03%
2021/03/19	1	23.05	2	23.13	23.10	-1	5,708	-0.02%
2021/03/18	1	23.15	1	23.10	23.25	0	5,686	0.00%
2021/03/17	4	22.60	0	0.00	23.00	4	5,622	0.07%
2021/03/15	25.8	23.42	0	0.00	23.45	25.8	5,337	0.48%
2021/03/12	0	0.00	4	23.63	23.75	-4	5,197	-0.08%
2021/03/11	30	23.85	5	23.94	23.85	25	5,063	0.49%
2021/03/10	18	23.93	21	24.09	23.90	-3	4,867	-0.06%
2021/03/09	34.1	24.55	42	24.72	24.30	-7.9	4,636	-0.17%
2021/03/08	10	24.85	0	0.00	24.85	10	4,255	0.24%
2021/03/03	0	0.00	5	22.50	22.50	-5	4,048	-0.12%
2021/02/25	0	0.00	0.5	22.40	22.50	-0.5	3,996	-0.01%
2021/02/23	0	0.00	2	22.35	22.30	-2	3,910	-0.05%
2021/02/22	0	0.00	1	21.55	21.60	-1	3,835	-0.03%
2021/02/04	0	0.00	2	20.45	20.15	-2	3,852	-0.05%
2021/02/01	2	20.00	2	19.20	20.00	0	4,113	0.00%
2021/01/28	0	0.00	1	18.75	18.80	-1	4,102	-0.02%
2021/01/27	1	19.05	0	0.00	18.85	1	4,133	0.02%
2021/01/25	0	18.50	0.7	19.10	19.15	-0.7	4,201	-0.02%
2021/01/21	0.1	18.95	0	0.00	18.75	0.1	4,256	0.00%
2021/01/19	1	19.50	0	0.00	19.40	1	4,271	0.02%
2021/01/15	1	20.30	0	0.00	20.30	1	4,267	0.02%
2021/01/14	0	0.00	5	21.30	21.45	-5	4,244	-0.12%
2021/01/08	0	0.00	2	21.65	22.00	-2	4,127	-0.05%
2021/01/07	3	21.85	10	21.95	21.80	-7	4,075	-0.17%
2021/01/06	3	21.47	0	0.00	21.55	3	3,883	0.08%
2021/01/05	0	0.00	1	21.35	21.50	-1	3,807	-0.03%
2020/12/31	5	21.35	0	0.00	21.50	5	3,708	0.13%
2020/12/29	0	0.00	1	21.20	21.20	-1	3,552	-0.03%
2020/12/28	0	0.00	1	20.90	21.10	-1	3,507	-0.03%
2020/12/25	0	0.00	2.1	21.30	21.20	-2.1	3,439	-0.06%
2020/12/24	1	20.90	3	21.07	21.10	-2	3,363	-0.06%
2020/12/23	39	21.56	40	20.74	20.85	-1	3,276	-0.03%
2020/12/22	127	21.42	116.4	21.35	21.00	10.6	3,030	0.35%	大買/大賣/
2020/12/21	0.2	19.40	0	0.00	19.90	0.2	2,519	0.01%
2020/12/16	0	0.00	0	19.55	19.55	0	2,823	0.00%
2020/12/15	0	0.00	0	19.70	19.40	0	3,286	0.00%
2020/12/11	1	19.25	0	0.00	19.30	1	3,589	0.03%
2020/12/03	0.1	19.20	0	0.00	19.10	0.1	3,973	0.00%
2020/12/02	0.1	19.25	0	0.00	19.20	0.1	4,168	0.00%
2020/12/01	0.1	19.45	0	0.00	19.25	0.1	4,170	0.00%
2020/11/30	0.1	19.49	0	0.00	19.45	0.1	4,172	0.00%
2020/11/26	0	0.00	1	19.45	19.45	-1	4,155	-0.02%
2020/11/25	0	0.00	11	19.41	19.45	-11	4,152	-0.26%
2020/11/12	1	19.80	0	0.00	19.75	1	4,124	0.02%
2020/11/11	3	20.20	4	20.33	20.30	-1	4,117	-0.02%
2020/11/10	0	0.00	1	19.70	19.90	-1	4,003	-0.02%
2020/11/06	2	18.85	1	19.20	18.85	1	3,802	0.03%
2020/11/05	0	0.00	1.2	19.10	19.10	-1.2	3,745	-0.03%
2020/11/04	10	19.40	10	19.10	19.05	0	3,730	0.00%
2020/10/30	0	0.00	1	19.10	19.00	-1	3,579	-0.03%
2020/10/27	50	19.10	50	18.86	19.00	0	3,466	0.00%
2020/10/22	1	18.40	0	0.00	18.50	1	3,359	0.03%
2020/10/21	0	0.00	1	18.30	18.30	-1	3,352	-0.03%
2020/10/13	0	0.00	2	18.40	18.10	-2	3,424	-0.06%
2020/09/24	2	18.03	0	0.00	17.65	2	3,412	0.06%
2020/09/23	3	18.65	0	0.00	18.35	3	3,336	0.09%
2020/09/22	0	0.00	9	18.70	18.95	-9	3,268	-0.28%
2020/09/21	0	0.00	10	19.75	19.55	-10	3,173	-0.32%
2020/09/18	26	20.72	0	0.00	20.40	26	3,007	0.86%
2020/09/17	10	20.25	1.2	21.00	21.00	8.8	2,576	0.34%
2020/09/15	0	0.00	0.2	18.70	18.70	-0.2	2,409	-0.01%
2020/09/10	10	19.75	20	19.45	19.95	-10	2,319	-0.43%
2020/09/08	0	0.00	1	19.15	18.90	-1	2,214	-0.05%
2020/09/07	14	19.63	6	19.74	19.55	8	2,196	0.36%
2020/09/03	0	0.00	1	18.30	18.25	-1	2,085	-0.05%
2020/08/28	1	18.60	0	0.00	18.30	1	2,230	0.04%
2020/08/26	2	18.65	1	18.65	18.60	1	2,298	0.04%
2020/08/25	0	0.00	1	18.25	18.50	-1	2,297	-0.04%
2020/08/20	1.1	17.88	2	17.43	17.60	-0.9	2,279	-0.04%
2020/08/19	0	0.00	2	18.35	18.50	-2	2,220	-0.09%
2020/08/18	3	18.63	0	0.00	18.65	3	2,223	0.13%
2020/08/17	2	18.70	0	0.00	18.85	2	2,214	0.09%
2020/08/14	0	0.00	1	17.50	17.65	-1	2,185	-0.05%
2020/08/12	1	17.15	0	0.00	17.20	1	2,312	0.04%
2020/08/11	1	17.15	0	0.00	17.25	1	2,317	0.04%
2020/07/30	2	17.13	0	0.00	17.10	2	2,568	0.08%
2020/07/28	1	17.05	50	17.13	16.95	-49	2,662	-1.84%
2020/07/27	2	17.50	0	0.00	17.25	2	2,703	0.08%
2020/07/23	1	18.35	0	0.00	18.35	1	2,702	0.04%
2020/07/22	0	0.00	7	19.55	19.60	-7	2,704	-0.26%
2020/07/21	1	19.55	0	0.00	19.55	1	2,671	0.04%
2020/07/20	0	0.00	5	19.40	19.45	-5	2,721	-0.18%
2020/07/17	1	19.45	11.1	19.40	19.45	-10.1	2,716	-0.37%
2020/07/16	3	19.55	0	0.00	19.65	3	2,719	0.11%
2020/07/15	0	0.00	6	19.66	19.65	-6	2,711	-0.22%
2020/07/10	0.1	19.25	0	0.00	19.35	0.1	2,671	0.00%
2020/07/09	2	19.52	1	19.55	19.55	1	2,669	0.04%
2020/07/08	4	19.60	0	0.00	19.55	4	2,690	0.15%
2020/07/06	0.1	19.30	0	0.00	19.40	0.1	2,667	0.00%
2020/07/02	5	19.30	2	19.30	19.25	3	2,670	0.11%
2020/07/01	0	0.00	1	19.15	19.10	-1	2,670	-0.04%
2020/06/29	1	19.20	0	0.00	19.15	1	2,675	0.04%
2020/06/23	3	19.67	0	0.00	19.60	3	2,641	0.11%
2020/06/22	7	20.30	3	19.90	19.80	4	2,612	0.15%
2020/06/18	1	19.10	0	0.00	19.05	1	2,470	0.04%
2020/06/17	0	0.00	2	19.20	19.20	-2	2,445	-0.08%
2020/06/16	2	19.00	3	19.20	19.35	-1	2,422	-0.04%
2020/06/15	1	18.25	0	0.00	18.30	1	2,351	0.04%
2020/06/12	1	17.95	1	18.00	18.35	0	2,335	0.00%
2020/06/11	3	18.60	1	18.55	18.40	2	2,303	0.09%
2020/06/10	3	18.93	10	18.93	18.85	-7	2,259	-0.31%
2020/06/09	1	19.05	0	0.00	19.05	1	2,256	0.04%
2020/06/05	1.3	18.58	1	18.60	18.60	0.3	2,168	0.01%
2020/06/04	1	18.20	0	0.00	18.35	1	2,152	0.05%
2020/06/03	0	0.00	3	18.20	18.35	-3	2,156	-0.14%
2020/06/01	0	0.00	1	17.75	17.60	-1	2,124	-0.05%
2020/05/29	0	0.00	1	17.45	17.45	-1	2,091	-0.05%
2020/05/28	0.1	17.35	0	0.00	17.40	0.1	2,087	0.00%
2020/05/22	1	17.50	0	0.00	17.40	1	2,039	0.05%
2020/05/21	1	17.65	0	0.00	17.65	1	2,029	0.05%
2020/05/19	21	17.51	25	17.76	17.80	-4	1,960	-0.20%
2020/05/15	3	16.78	0	0.00	17.00	3	1,849	0.16%
2020/05/13	1.1	16.95	16.1	16.95	16.90	-15	1,800	-0.83%
2020/05/12	0	0.00	2	17.20	17.15	-2	1,779	-0.11%
2020/05/11	10	17.15	0	0.00	17.25	10	1,749	0.57%
2020/05/08	10	17.95	0	0.00	17.20	10	1,712	0.58%
2020/05/07	0.1	17.55	0	0.00	17.65	0.1	1,663	0.01%
2020/05/05	0	0.00	3	17.45	17.30	-3	1,581	-0.19%
2020/05/04	2	16.85	0	0.00	17.35	2	1,539	0.13%
2020/04/30	0	0.00	3	17.00	17.20	-3	1,501	-0.20%
2020/04/27	0	0.00	10	16.10	16.20	-10	1,397	-0.72%
2020/04/24	1	15.75	0	0.00	15.70	1	1,346	0.07%
2020/04/23	0	0.00	1	15.80	15.80	-1	1,330	-0.08%
2020/04/21	0.1	14.85	0	0.00	14.75	0.1	1,236	0.00%
2020/04/17	4	15.30	0	0.00	15.10	4	1,208	0.33%
2020/04/16	36	15.06	0	0.00	15.25	36	1,175	3.06%
2020/04/14	0.2	15.15	1	15.30	15.25	-0.8	1,145	-0.07%
2020/04/13	0	0.00	1.1	15.10	15.00	-1.1	1,121	-0.09%
2020/04/08	0	0.00	1	14.80	14.85	-1	1,055	-0.09%
2020/04/06	0	0.00	2.1	14.20	14.10	-2.1	1,016	-0.20%
2020/03/27	3	13.77	2	13.65	13.65	1	950	0.11%
2020/03/26	0.1	13.60	0	0.00	13.60	0.1	935	0.01%
2020/03/23	2	12.75	6	12.90	13.00	-4	896	-0.45%
2020/03/19	1	12.50	4	12.30	12.40	-3	890	-0.34%
2020/03/18	2	13.30	0	0.00	13.10	2	863	0.23%
2020/03/16	1.1	13.83	1	14.00	13.65	0.1	865	0.02%
2020/03/13	2	13.56	0	0.00	14.00	2	851	0.24%
2020/03/11	0	0.00	10	15.00	14.85	-10	784	-1.28%
2020/03/10	0	0.00	11	14.79	15.00	-11	767	-1.43%
2020/03/06	14.2	14.95	10	15.10	15.00	4.2	706	0.59%
2020/03/04	0.1	14.05	0	0.00	14.05	0.1	636	0.01%
2020/03/02	0.2	13.90	0	0.00	13.90	0.2	634	0.02%
2020/02/27	0	14.10	0.1	14.10	14.00	0	625	0.00%
2020/02/26	0	0.00	3	14.30	14.30	-3	620	-0.48%
2020/02/14	0.2	14.35	0	0.00	14.35	0.2	647	0.03%
2020/02/12	0.1	14.25	0	0.00	14.35	0.1	666	0.01%
2020/02/11	0.1	14.20	0	0.00	14.15	0.1	679	0.02%
2020/02/10	0	14.25	0	0.00	14.10	0	691	0.01%
2020/02/07	0.3	14.35	0	0.00	14.20	0.3	706	0.04%
2020/02/06	0.2	14.40	0	0.00	14.45	0.2	723	0.02%
2020/02/05	0.1	14.45	0	0.00	14.25	0.1	799	0.01%
2020/02/04	0	0.00	3	14.70	14.50	-3	794	-0.38%
2020/02/03	0	0.00	9	14.69	14.50	-9	776	-1.16%
2019/12/17	0.1	16.00	0	0.00	16.10	0.1	782	0.01%
2019/12/16	0.1	16.05	0	0.00	16.15	0.1	775	0.01%
2019/12/13	0	0.00	2	15.70	16.05	-2	767	-0.26%
2019/12/12	2	16.00	0	0.00	15.90	2	763	0.26%
2019/11/20	0	0.00	3	15.55	15.75	-3	831	-0.36%
2019/11/19	0	0.00	2	15.65	15.55	-2	834	-0.24%
2019/11/12	0	0.00	3	16.10	16.05	-3	877	-0.34%
2019/11/07	1	16.25	0.1	16.20	16.30	0.9	860	0.10%
2019/11/05	0	0.00	10	16.25	16.25	-10	851	-1.17%
2019/11/04	5	16.35	23	16.03	16.30	-18	831	-2.16%
2019/10/31	3	15.35	0	0.00	15.40	3	769	0.39%
2019/10/28	0	0.00	0.3	15.45	15.50	-0.3	820	-0.03%
2019/10/25	0	0.00	3	15.40	15.45	-3	847	-0.35%
2019/10/24	0	0.00	8	15.41	15.40	-8	905	-0.88%
2019/10/22	0	0.00	5	15.17	15.15	-5	901	-0.55%
2019/10/17	5	15.16	0	0.00	15.20	5	899	0.56%
2019/10/16	0.1	15.10	3	15.20	15.15	-2.9	897	-0.32%
2019/08/29	0	0.00	90	15.20	15.05	-90	767	-11.73%
2019/08/26	10	15.35	0	0.00	15.30	10	749	1.33%
2019/08/20	0	0.00	25	15.71	15.75	-25	719	-3.48%
2019/08/19	0	0.00	1	15.60	15.70	-1	709	-0.14%
2019/08/14	0	0.00	10	15.00	14.85	-10	646	-1.55%
2019/08/05	3	14.60	0	0.00	14.50	3	606	0.49%
2019/08/02	0	0.00	2	14.75	14.60	-2	598	-0.33%
2019/08/01	10	14.95	0	0.00	14.95	10	582	1.72%
2019/07/31	2	15.15	0	0.00	15.05	2	569	0.35%
2019/07/26	30	14.40	0	0.00	15.00	30	494	6.06%
2019/07/25	0	0.00	10	14.20	14.25	-10	436	-2.29%
2019/07/24	20	14.20	0	0.00	14.25	20	419	4.77%
2019/07/16	50	14.20	0	0.00	14.15	50	416	12.00%
2019/07/11	5	14.25	0	0.00	14.25	5	398	1.26%
2019/06/13	0	0.00	2	13.65	13.70	-2	448	-0.45%
2019/06/06	4	13.75	2	13.75	13.70	2	454	0.44%
2019/05/24	0	0.00	1	14.00	14.00	-1	469	-0.21%
2019/05/09	0	0.00	5	14.00	13.95	-5	540	-0.92%
2019/04/29	5	14.25	0	0.00	14.20	5	537	0.93%
2019/04/18	0	0.00	1	14.40	14.35	-1	542	-0.18%
2019/04/15	2	14.45	0	0.00	14.50	2	534	0.37%
2019/04/11	0	0.00	12	14.64	14.65	-12	521	-2.30%
2019/04/10	2	14.20	0	0.00	14.45	2	503	0.40%
2019/04/01	0	0.00	5.9	14.08	14.05	-5.9	482	-1.22%
2019/03/25	0	0.00	2	14.05	14.00	-2	498	-0.40%
2019/03/20	2	14.20	0	0.00	14.20	2	501	0.40%
2019/03/19	3	14.10	0	0.00	14.10	3	506	0.59%
2019/03/18	3	14.15	0	0.00	14.15	3	511	0.59%
2019/03/12	0	0.00	2	14.45	14.50	-2	603	-0.33%
2019/03/11	2	14.35	0	0.00	14.40	2	690	0.29%
2019/03/08	3	14.20	0	0.00	14.20	3	762	0.39%
2019/03/07	3	14.30	0	0.00	14.30	3	994	0.30%
2019/03/06	9	14.42	0	0.00	14.50	9	997	0.90%
2019/03/05	6	14.45	0	0.00	14.45	6	996	0.60%
2019/02/25	3	14.50	0	0.00	14.50	3	993	0.30%
2019/02/22	9	14.45	0	0.00	14.45	9	989	0.91%
2019/02/21	12	14.66	1	14.85	14.60	11	984	1.12%
2019/02/20	13	14.55	3	14.70	14.70	10	965	1.04%
2019/02/19	9	14.48	0	0.00	14.50	9	959	0.94%
2019/02/18	3	14.65	10	14.40	14.60	-7	954	-0.73%
2019/01/16	5	13.50	0	0.00	13.50	5	847	0.59%
2018/12/21	5	13.15	0	0.00	13.30	5	862	0.58%
2018/12/20	5	13.20	0	0.00	13.15	5	858	0.58%
2018/12/18	4	13.45	0	0.00	13.35	4	844	0.47%
2018/12/11	10	13.60	0	0.00	13.65	10	820	1.22%
2018/12/07	1	14.00	0	0.00	13.95	1	809	0.12%
2018/12/04	0	0.00	15	14.15	14.15	-15	718	-2.09%
2018/12/03	0	0.00	4	12.95	13.30	-4	632	-0.63%
2018/11/30	22	12.78	8	12.89	12.65	14	553	2.53%
2018/11/14	16	13.85	0	0.00	13.85	16	272	5.88%
2018/11/13	4	13.80	0	0.00	13.95	4	274	1.46%
2018/10/19	5	14.10	0	0.00	14.10	5	295	1.69%
2018/08/17	0	0.00	1	16.70	16.60	-1	282	-0.35%
2018/08/14	2	16.80	0	0.00	16.85	2	283	0.70%
2018/08/03	0	0.00	1	17.20	17.25	-1	310	-0.32%
2018/07/25	1	18.00	0	0.00	17.95	1	306	0.33%
2018/07/02	3	17.65	0	0.00	17.65	3	355	0.84%
2018/06/06	0	0.00	29	17.95	17.90	-29	363	-7.97%
2018/06/05	0	0.00	22	17.95	18.00	-22	363	-6.05%
2018/05/31	0	0.00	2	18.20	18.20	-2	363	-0.55%
2018/05/24	2	17.95	0	0.00	17.95	2	370	0.54%
2018/05/18	2	18.50	2	18.20	18.20	0	371	0.00%
2018/05/09	1	18.15	1	18.10	18.10	0	412	0.00%
2018/05/08	0	0.00	3	17.90	18.00	-3	407	-0.74%
2018/05/07	3	17.75	0	0.00	17.75	3	406	0.74%
2018/04/12	4	18.20	0	0.00	18.20	4	514	0.78%
2018/04/10	30	18.30	0	0.00	18.15	30	529	5.66%
2018/03/28	1	17.90	0	0.00	17.90	1	579	0.17%
2018/03/27	0	0.00	5	17.95	18.05	-5	582	-0.86%
2018/03/26	0	0.00	5	17.90	17.90	-5	588	-0.85%
2018/03/23	5	17.80	5	17.90	17.90	0	588	0.00%
2018/03/22	0	0.00	10	18.08	18.00	-10	589	-1.70%
2018/03/21	5	17.95	5	18.10	17.95	0	593	0.00%
2018/03/19	0	0.00	14	18.23	18.15	-14	605	-2.31%
2018/03/16	0	0.00	31	18.26	18.35	-31	603	-5.13%
2018/02/26	0	0.00	0	17.90	17.90	0	663	0.00%
2018/02/22	5	17.70	0	0.00	17.65	5	666	0.75%
2018/02/21	0	0.00	0.7	17.80	17.80	-0.7	674	-0.11%
2018/02/09	1	16.80	1	16.95	17.20	0	706	0.00%
2018/02/07	8	17.44	0	0.00	17.40	8	715	1.12%
2018/02/06	50	17.71	0	0.00	17.20	50	759	6.58%
2018/02/05	5	18.35	0	0.00	18.40	5	810	0.62%
2018/01/26	0	0.00	5	18.85	18.85	-5	843	-0.59%
2018/01/24	5	18.67	0	0.00	18.75	5	844	0.59%
2018/01/18	0.7	18.90	0	0.00	18.90	0.7	841	0.08%