亞聚 (1308)-群益金鼎-三民券商分點個股進出

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
18.80
漲跌
▼0.10
漲幅
-0.53%
成交量
972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(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

亞聚 (1308)籌碼相關－群益金鼎-三民券商分點個股進出

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-三民券商分點個股進出
群益金鼎-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	18.80	0	0.00	18.80	1	890	0.11%
2024/05/03	5	19.32	1	19.15	19.05	4	871	0.46%
2024/04/18	0.1	18.80	0	0.00	18.90	0.1	852	0.01%
2024/04/17	5	18.90	0	0.00	18.90	5	844	0.59%
2024/04/16	1	19.30	0.1	19.00	18.95	0.9	855	0.11%
2024/04/15	2	19.58	2	19.75	19.60	0	837	0.00%
2024/04/12	1	19.50	1	19.65	19.35	0	821	0.00%
2024/04/11	15	19.65	0	0.00	19.65	15	821	1.83%
2024/04/08	0	0.00	20	19.30	19.45	-20	800	-2.50%
2024/04/02	3	19.40	0	0.00	19.45	3	799	0.38%
2024/03/27	0	0.00	13	19.20	19.15	-13	812	-1.60%
2024/03/22	3.1	19.34	1	19.40	19.50	2.1	806	0.26%
2024/03/20	1	19.55	0	0.00	19.40	1	807	0.12%
2024/03/18	0.1	19.75	0	0.00	19.75	0.1	808	0.01%
2024/03/14	0	0.00	3	20.20	20.15	-3	790	-0.38%
2024/03/13	0.3	20.43	0	0.00	20.30	0.3	784	0.04%
2024/03/11	0.1	20.70	0	0.00	20.75	0.1	756	0.01%
2024/03/08	2	20.80	0	0.00	20.70	2	746	0.27%
2024/03/05	1	21.65	0	0.00	21.60	1	719	0.14%
2024/03/04	0.1	21.82	0	0.00	21.65	0.1	723	0.01%
2024/03/01	0	0.00	1	21.85	21.85	-1	717	-0.14%
2024/02/29	5	21.85	1	21.80	22.05	4	717	0.56%
2024/02/27	1	22.00	0	0.00	21.85	1	714	0.14%
2024/02/19	8	22.50	0	0.00	22.45	8	746	1.07%
2024/02/16	0	0.00	3	22.22	22.20	-3	753	-0.40%
2024/02/15	1.2	21.62	0	0.00	22.00	1.2	749	0.16%
2024/02/05	1.1	22.01	0	0.00	21.95	1.1	740	0.15%
2024/02/02	1	22.20	0	0.00	22.25	1	732	0.14%
2024/01/30	0.5	22.55	0	0.00	22.40	0.5	737	0.07%
2024/01/26	2	22.50	2	22.48	22.55	0	741	0.00%
2024/01/25	0.2	22.40	0	0.00	22.25	0.2	760	0.02%
2024/01/18	1	22.10	0	0.00	22.05	1	752	0.14%
2024/01/17	3	22.35	1	22.20	22.30	2	745	0.27%
2024/01/16	1.1	22.65	0	0.00	22.75	1.1	719	0.16%
2024/01/12	1	23.05	0	0.00	23.10	1	693	0.14%
2024/01/10	0	23.35	0	0.00	23.05	0	700	0.00%
2024/01/09	1.3	23.65	0	0.00	23.35	1.3	682	0.19%
2024/01/08	1	23.70	1	23.65	23.65	0	676	0.00%
2024/01/05	0	0.00	2	23.68	23.75	-2	676	-0.30%
2023/12/22	1	23.50	0	0.00	23.45	1	657	0.15%
2023/12/21	1	24.05	0	0.00	24.00	1	637	0.16%
2023/12/18	1	24.15	1	24.45	24.20	0	645	0.00%
2023/12/15	1	24.20	3	24.20	24.15	-2	640	-0.32%
2023/12/14	0	0.00	1	24.00	23.85	-1	623	-0.16%
2023/12/06	0	0.00	1	24.35	24.35	-1	626	-0.16%
2023/12/04	0	0.00	1	24.30	24.30	-1	635	-0.16%
2023/12/01	0	0.00	1	24.20	24.05	-1	641	-0.16%
2023/11/28	0	0.00	2	23.98	24.00	-2	654	-0.31%
2023/11/21	1	23.90	0	0.00	23.70	1	684	0.15%
2023/11/15	1	23.85	1	23.75	23.85	0	666	0.00%
2023/11/13	2	23.33	0	0.00	23.30	2	685	0.29%
2023/11/09	1	23.75	0	0.00	23.65	1	729	0.14%
2023/11/08	2	23.90	0	0.00	23.80	2	753	0.27%
2023/11/02	0	0.00	1	24.30	24.70	-1	798	-0.13%
2023/11/01	0	23.55	0	0.00	23.50	0	789	0.00%
2023/10/30	0	0.00	10	23.85	23.90	-10	884	-1.13%
2023/10/18	1	23.80	0	0.00	24.00	1	1,045	0.10%
2023/10/17	0	0.00	3	24.15	24.00	-3	1,046	-0.29%
2023/10/06	6	23.99	0	0.00	23.85	6	1,080	0.56%
2023/10/04	0	0.00	1	23.80	23.80	-1	1,107	-0.09%
2023/10/02	2	24.30	0	0.00	24.30	2	1,121	0.18%
2023/09/28	0.1	24.45	0	0.00	24.45	0.1	1,124	0.01%
2023/09/26	3	24.77	0	0.00	24.65	3	1,136	0.26%
2023/09/25	2	25.00	0	0.00	25.05	2	1,153	0.17%
2023/09/22	1	25.20	1	25.25	25.20	0	1,156	0.00%
2023/09/21	3	25.20	30	25.15	25.10	-27	1,149	-2.35%
2023/09/20	11	25.60	0	0.00	25.60	11	1,140	0.96%
2023/09/18	2	25.90	12	25.85	25.80	-10	1,145	-0.87%
2023/09/15	0	0.00	1	25.90	25.75	-1	1,143	-0.09%
2023/09/14	21	25.90	1	26.00	25.90	20	1,155	1.73%
2023/09/13	2	25.70	3.4	25.93	25.85	-1.4	1,172	-0.12%
2023/09/12	0.3	25.40	0	0.00	25.35	0.3	1,205	0.03%
2023/09/08	1	25.75	21	25.83	25.75	-20	1,223	-1.63%
2023/09/05	1	25.50	1	25.45	25.40	0	1,197	0.00%
2023/09/04	21	25.72	3	25.87	25.90	18	1,199	1.50%
2023/08/31	0.2	25.20	0	0.00	25.30	0.2	1,193	0.02%
2023/08/30	2	25.13	3	25.12	25.20	-1	1,194	-0.08%
2023/08/29	0	0.00	1	24.20	24.40	-1	1,177	-0.08%
2023/08/25	0	0.00	21	24.01	24.00	-21	1,183	-1.77%
2023/08/24	0	0.00	1	23.90	23.75	-1	1,187	-0.08%
2023/08/23	1	23.50	0	0.00	23.45	1	1,190	0.08%
2023/08/22	0	0.00	1	23.85	23.90	-1	1,197	-0.08%
2023/08/17	0	23.15	2	23.35	23.35	-2	1,207	-0.16%
2023/08/16	0	23.65	0	0.00	23.55	0	1,201	0.00%
2023/08/15	0	0.00	1	24.20	24.25	-1	1,174	-0.09%
2023/08/14	5.1	24.99	10	24.50	24.55	-4.9	1,178	-0.42%
2023/08/11	0.1	25.62	0	0.00	25.60	0.1	1,171	0.00%
2023/08/04	0	0.00	2	26.85	26.90	-2	1,173	-0.17%
2023/08/02	0	0.00	1	27.00	26.20	-1	1,153	-0.09%
2023/08/01	1	26.00	0	0.00	26.05	1	1,116	0.09%
2023/07/31	0	0.00	22	25.91	25.90	-22	1,110	-1.98%
2023/07/26	0	0.00	1	26.65	26.60	-1	1,113	-0.09%
2023/07/24	0	0.00	1	26.30	26.55	-1	1,091	-0.09%
2023/07/18	1	26.30	0	0.00	26.35	1	1,165	0.09%
2023/07/17	1	25.85	1	26.10	26.05	0	1,183	0.00%
2023/07/12	1	25.60	1	25.60	25.65	0	1,256	0.00%
2023/07/10	0	0.00	3	26.15	26.15	-3	1,300	-0.23%
2023/07/07	0	0.00	4	26.30	26.40	-4	1,326	-0.30%
2023/07/05	1	27.00	0	0.00	26.85	1	1,440	0.07%
2023/07/03	8	27.01	0	0.00	26.95	8	1,611	0.50%
2023/06/30	0	0.00	1	26.55	26.50	-1	1,592	-0.06%
2023/06/29	0	0.00	5.1	26.70	26.65	-5.1	1,590	-0.32%
2023/06/28	6	26.87	0	0.00	26.70	6	1,606	0.37%
2023/06/26	8	26.45	0	0.00	26.60	8	1,614	0.50%
2023/06/21	2	26.30	0	0.00	26.50	2	1,630	0.12%
2023/06/20	11	26.45	0	0.00	26.40	11	1,630	0.67%
2023/06/19	3	26.75	0	0.00	26.75	3	1,627	0.18%
2023/06/16	30	27.21	4	27.20	27.15	26	1,616	1.61%
2023/06/09	1	26.25	1	26.15	26.25	0	1,589	0.00%
2023/06/08	1	26.30	0	0.00	26.15	1	1,597	0.06%
2023/06/07	0	0.00	10	26.50	26.50	-10	1,611	-0.62%
2023/06/05	4	26.60	0	0.00	26.60	4	1,627	0.25%
2023/05/30	1	25.80	0	0.00	25.80	1	1,667	0.06%
2023/05/26	1	25.95	10	26.13	25.95	-9	1,668	-0.54%
2023/05/25	0	0.00	5	26.55	26.30	-5	1,662	-0.30%
2023/05/24	0	0.00	5	26.62	26.65	-5	1,662	-0.30%
2023/05/18	1	25.95	0	0.00	26.10	1	1,675	0.06%
2023/05/17	1	26.15	0	0.00	26.10	1	1,667	0.06%
2023/05/16	10	25.85	1	25.90	25.90	9	1,666	0.54%
2023/05/15	1	25.50	0	0.00	25.50	1	1,666	0.06%
2023/05/09	0.8	26.40	0	0.00	26.25	0.8	1,681	0.04%
2023/05/08	2	26.50	0	0.00	26.55	2	1,671	0.12%
2023/05/05	5	26.35	0	0.00	26.60	5	1,685	0.30%
2023/05/04	7	26.50	0	0.00	26.50	7	1,699	0.41%
2023/05/03	1	27.25	0	0.00	27.15	1	1,675	0.06%
2023/05/02	1	27.25	1	27.45	27.55	0	1,706	0.00%
2023/04/26	1	27.15	1	27.30	27.30	0	1,745	0.00%
2023/04/25	0	0.00	5	27.50	27.30	-5	1,792	-0.28%
2023/04/24	1	27.20	1	27.40	27.60	0	1,788	0.00%
2023/04/21	6	27.58	18	27.29	27.30	-12	1,808	-0.66%
2023/04/20	3.5	28.03	0	0.00	28.00	3.5	1,834	0.19%
2023/04/19	7	28.75	6	28.55	28.40	1	1,807	0.06%
2023/04/18	2.2	28.98	1	29.00	28.85	1.2	1,776	0.07%
2023/04/17	4	29.23	9	29.18	29.20	-5	1,746	-0.29%
2023/04/14	13	29.55	3	29.70	29.45	10	1,735	0.58%
2023/04/13	3	29.85	0	0.00	29.85	3	1,701	0.18%
2023/04/12	4	29.88	1.1	29.91	30.05	2.9	1,665	0.18%
2023/04/11	3	29.78	1	30.00	29.65	2	1,640	0.12%
2023/04/10	5	30.25	15	30.30	30.40	-10	1,577	-0.63%
2023/04/07	7	29.87	13	29.98	29.95	-6	1,537	-0.39%
2023/04/06	12	29.96	3	29.77	29.50	9	1,473	0.61%
2023/03/28	0	0.00	10	28.78	28.80	-10	1,403	-0.71%
2023/03/27	1	28.60	1	28.75	28.65	0	1,410	0.00%
2023/03/24	1	28.85	0	28.95	28.60	1	1,431	0.07%
2023/03/21	4	29.20	3	29.40	29.15	1	1,600	0.06%
2023/03/16	0	0.00	0.1	28.75	28.25	-0.1	1,692	0.00%
2023/03/15	0	0.00	1	28.80	28.60	-1	1,691	-0.06%
2023/03/14	1	28.55	1	28.60	28.55	0	1,706	0.00%
2023/03/10	2	28.83	0	0.00	28.70	2	1,732	0.12%
2023/03/08	0	0.00	1	29.25	29.25	-1	1,921	-0.05%
2023/03/07	3	29.00	0	0.00	29.00	3	1,916	0.16%
2023/03/06	3	28.92	0	0.00	28.85	3	1,912	0.16%
2023/03/03	1	28.85	1	28.95	28.95	0	1,905	0.00%
2023/03/02	0	0.00	5	28.88	29.10	-5	1,894	-0.26%
2023/03/01	1	28.70	0	0.00	28.70	1	1,883	0.05%
2023/02/24	0	0.00	1	29.00	29.05	-1	1,877	-0.05%
2023/02/23	1	29.40	0	0.00	29.30	1	1,882	0.05%
2023/02/21	0	0.00	6	29.24	29.10	-6	1,886	-0.32%
2023/02/20	0	0.00	1	29.10	29.05	-1	1,885	-0.05%
2023/02/17	0	0.00	1	28.70	28.75	-1	1,878	-0.05%
2023/02/16	1	28.50	1.4	28.56	28.45	-0.4	1,882	-0.02%
2023/02/15	0	0.00	2	28.80	28.70	-2	1,876	-0.11%
2023/02/14	0	0.00	7	28.70	28.80	-7	1,870	-0.37%
2023/02/13	1	28.10	0	0.00	28.00	1	1,858	0.05%
2023/02/10	14	28.15	0	0.00	28.05	14	1,847	0.76%
2023/02/09	2	29.10	0	0.00	29.00	2	1,808	0.11%
2023/02/08	3	29.20	0	0.00	29.20	3	1,819	0.16%
2023/02/07	10	29.42	21	29.35	29.25	-11	1,824	-0.60%
2023/02/06	0	0.00	1	29.45	29.50	-1	1,817	-0.06%
2023/02/03	1	28.95	1	29.25	29.10	0	1,802	0.00%
2023/02/02	0	0.00	15	29.45	29.60	-15	1,784	-0.84%
2023/02/01	1	29.20	0	0.00	29.30	1	1,780	0.06%
2023/01/31	1	29.40	8	29.80	29.20	-7	1,762	-0.40%
2023/01/30	1	29.30	1	29.30	29.30	0	1,733	0.00%
2023/01/17	1	28.80	11	29.06	29.10	-10	1,714	-0.58%
2023/01/16	22	29.06	0	0.00	28.90	22	1,709	1.29%
2023/01/13	0	0.00	11	29.64	29.70	-11	1,679	-0.65%
2023/01/11	21	29.19	12	29.30	29.05	9	1,631	0.55%
2023/01/10	1.1	29.01	10	29.23	28.95	-8.9	1,598	-0.55%
2023/01/09	0.3	28.50	0	0.00	28.65	0.3	1,537	0.02%
2023/01/06	1.5	28.50	0	0.00	28.35	1.5	1,544	0.10%
2023/01/04	0	0.00	4	28.55	28.25	-4	1,610	-0.25%
2023/01/03	1	28.00	1	28.30	28.25	0	1,676	0.00%
2022/12/30	0	0.00	2	28.25	28.20	-2	1,682	-0.12%
2022/12/29	1	27.80	2	27.93	28.35	-1	1,691	-0.06%
2022/12/28	0	0.00	2	28.20	28.20	-2	1,711	-0.12%
2022/12/27	1	28.65	7	28.74	28.75	-6	1,712	-0.35%
2022/12/26	0	0.00	1	28.45	28.45	-1	1,711	-0.06%
2022/12/23	1	28.50	0	0.00	28.20	1	1,734	0.06%
2022/12/22	5	28.48	7	28.64	28.45	-2	1,744	-0.11%
2022/12/21	0	0.00	6	27.74	27.80	-6	1,760	-0.34%
2022/12/19	5	27.66	5	28.10	27.35	0	1,807	0.00%
2022/12/16	1	28.00	0	0.00	27.95	1	1,825	0.05%
2022/12/15	2	28.73	1	29.00	28.50	1	1,825	0.05%
2022/12/14	3	28.45	40	28.51	28.65	-37	1,797	-2.06%
2022/12/13	4	27.55	2	27.83	27.95	2	1,760	0.11%
2022/12/09	1	28.10	6	28.10	28.00	-5	1,719	-0.29%
2022/12/08	12	27.19	1	27.10	27.10	11	1,674	0.66%
2022/12/07	1	27.80	12	27.48	27.65	-11	1,698	-0.65%
2022/12/06	3	28.30	5	28.15	28.05	-2	1,791	-0.11%
2022/12/02	13	28.84	1	28.75	28.70	12	1,854	0.65%
2022/12/01	14	28.89	18	28.88	29.15	-4	1,833	-0.22%
2022/11/30	7	28.68	9	28.36	28.70	-2	1,760	-0.11%
2022/11/29	0	0.00	1	26.90	26.75	-1	1,617	-0.06%
2022/11/28	1	26.10	1	26.35	26.50	0	1,606	0.00%
2022/11/25	2	26.63	1	27.00	26.35	1	1,611	0.06%
2022/11/22	1	26.60	0	0.00	26.60	1	1,628	0.06%
2022/11/21	2	26.65	13	26.65	26.80	-11	1,696	-0.65%
2022/11/18	1	26.30	4	26.50	26.45	-3	1,740	-0.17%
2022/11/17	0	0.00	1	26.60	26.50	-1	1,763	-0.06%
2022/11/16	3	26.45	0	0.00	26.25	3	1,754	0.17%
2022/11/15	1	26.50	2	26.78	26.80	-1	1,751	-0.06%
2022/11/14	1	26.40	8	26.64	26.85	-7	1,758	-0.40%
2022/11/11	1	26.35	1	26.50	26.10	0	1,737	0.00%
2022/11/10	0	0.00	3	26.10	26.15	-3	1,751	-0.17%
2022/11/09	0	0.00	10	26.03	26.10	-10	1,761	-0.57%
2022/11/08	0	0.00	1	26.10	26.10	-1	1,779	-0.06%
2022/11/07	2	25.83	0	0.00	25.80	2	1,791	0.11%
2022/11/04	0	0.00	1	25.95	26.05	-1	1,800	-0.06%
2022/11/03	1	25.00	2	25.35	25.55	-1	1,825	-0.05%
2022/11/01	2	24.65	2.4	24.92	24.90	-0.4	1,860	-0.02%
2022/10/31	2	25.08	1	25.20	24.85	1	1,870	0.05%
2022/10/28	1	25.25	1	25.40	25.20	0	1,899	0.00%
2022/10/27	0	0.00	1	25.10	25.10	-1	1,900	-0.05%
2022/10/26	4	24.41	5	24.57	24.60	-1	1,910	-0.05%
2022/10/25	1	24.30	1	24.45	24.30	0	1,914	0.00%
2022/10/24	1	24.75	0	0.00	24.60	1	1,932	0.05%
2022/10/20	1	23.70	1	23.95	24.85	0	2,075	0.00%
2022/10/18	0	0.00	2	24.48	24.50	-2	2,155	-0.09%
2022/10/14	1	24.30	1	24.50	24.45	0	2,177	0.00%
2022/10/13	23	23.76	3	23.90	23.55	20	2,183	0.92%
2022/10/12	2	24.60	0	0.00	24.75	2	2,174	0.09%
2022/10/11	36	25.70	0	0.00	25.40	36	2,161	1.67%
2022/10/07	0	0.00	3	27.83	27.90	-3	2,101	-0.14%
2022/10/05	6	28.09	0	0.00	27.80	6	2,159	0.28%
2022/10/04	1	28.25	1	28.45	28.35	0	2,202	0.00%
2022/10/03	3	27.85	3	28.12	28.05	0	2,205	0.00%
2022/09/30	2	27.20	3	27.52	28.35	-1	2,202	-0.05%
2022/09/29	3	27.52	6	27.76	27.95	-3	2,194	-0.14%
2022/09/28	7	27.35	3	27.25	26.65	4	2,185	0.18%
2022/09/27	14	28.01	6	28.09	28.15	8	2,160	0.37%
2022/09/26	6	27.78	4	27.63	27.60	2	2,148	0.09%
2022/09/23	3	29.25	13	29.59	29.15	-10	2,152	-0.46%
2022/09/22	2	28.93	5	29.29	29.50	-3	2,133	-0.14%
2022/09/21	2	29.30	5	29.43	29.15	-3	2,113	-0.14%
2022/09/19	1	29.05	5	29.14	29.20	-4	2,077	-0.19%
2022/09/16	3	29.02	3	29.17	29.05	0	2,053	0.00%
2022/09/15	5	29.00	1	29.20	29.05	4	2,038	0.20%
2022/09/14	1	28.30	2	28.60	28.95	-1	2,031	-0.05%
2022/09/13	0	0.00	17	29.06	29.00	-17	2,007	-0.85%
2022/09/12	3	28.43	34	28.20	28.45	-31	1,955	-1.59%
2022/09/08	2	27.25	6	27.33	27.45	-4	1,923	-0.21%
2022/09/06	6	26.49	7	26.50	26.45	-1	1,969	-0.05%
2022/09/05	0	0.00	8	26.80	26.70	-8	1,984	-0.40%
2022/09/01	1	27.05	0	0.00	27.05	1	2,021	0.05%
2022/08/31	0	0.00	1	27.55	27.45	-1	2,040	-0.05%
2022/08/29	4	27.08	5	27.20	27.00	-1	2,076	-0.05%
2022/08/26	26	28.20	5	28.25	28.10	21	2,079	1.01%
2022/08/25	2	28.30	13	28.10	28.20	-11	2,032	-0.54%
2022/08/24	8	28.05	11	27.77	27.70	-3	2,011	-0.15%
2022/08/22	1	27.20	2	27.43	27.35	-1	2,035	-0.05%
2022/08/19	1	27.35	1	27.50	27.60	0	2,056	0.00%
2022/08/18	1	27.15	1	27.35	27.40	0	2,055	0.00%
2022/08/17	0	0.00	4	27.48	27.45	-4	2,087	-0.19%
2022/08/16	1	27.00	2	27.03	27.15	-1	2,089	-0.05%
2022/08/15	1	27.40	1	27.55	27.40	0	2,107	0.00%
2022/08/12	1	27.30	11	27.41	27.30	-10	2,102	-0.48%
2022/08/11	1	27.15	0	26.95	27.20	1	2,110	0.05%
2022/08/10	2.7	26.90	2	26.88	27.00	0.7	2,125	0.03%
2022/08/09	0	0.00	8	26.24	26.40	-8	2,119	-0.38%
2022/08/08	1	25.55	8	25.06	25.55	-7	2,128	-0.33%
2022/08/04	4	24.45	0	0.00	24.45	4	2,238	0.18%
2022/08/03	5	25.38	5	25.30	25.30	0	2,278	0.00%
2022/08/02	0	0.00	3	26.15	25.90	-3	2,363	-0.13%
2022/07/29	11	25.75	2	25.90	25.85	9	2,863	0.31%
2022/07/28	3	26.07	0	0.00	25.85	3	2,851	0.11%
2022/07/27	4	28.96	4	29.00	29.05	0	2,775	0.00%
2022/07/26	8	29.29	7	29.25	29.05	1	2,723	0.04%
2022/07/25	3	29.15	4	29.28	29.45	-1	2,704	-0.04%
2022/07/22	2	28.90	0	0.00	28.85	2	2,735	0.07%
2022/07/21	1	28.85	2	29.00	29.10	-1	2,762	-0.04%
2022/07/20	4	28.81	2	28.95	28.75	2	2,764	0.07%
2022/07/19	1	27.95	8	28.60	28.75	-7	2,815	-0.25%
2022/07/15	5	27.47	4	27.54	27.60	1	2,827	0.04%
2022/07/14	0	0.00	1	27.65	27.75	-1	2,829	-0.04%
2022/07/13	3	27.40	17	27.56	27.35	-14	2,838	-0.49%
2022/07/12	17.1	25.84	0	0.00	25.70	17.1	2,803	0.61%
2022/07/11	2	27.60	0	0.00	27.55	2	2,748	0.07%
2022/07/08	4	28.05	3	28.18	27.95	1	2,749	0.04%
2022/07/07	1	27.20	18	27.34	27.75	-17	2,758	-0.62%
2022/07/06	2	27.58	10	27.45	27.25	-8	2,778	-0.29%
2022/07/05	1	27.55	2	27.58	28.15	-1	2,819	-0.04%
2022/07/04	2	27.10	0	0.00	27.25	2	2,816	0.07%
2022/07/01	0.1	27.50	2	28.00	27.10	-2	2,849	-0.07%
2022/06/30	6	28.55	0	0.00	28.20	6	2,835	0.21%
2022/06/28	4	29.18	1	29.15	29.10	3	2,856	0.11%
2022/06/27	3	29.25	5.2	29.38	29.40	-2.2	2,899	-0.07%
2022/06/24	1	28.95	2	29.05	28.90	-1	2,924	-0.03%
2022/06/23	5.2	28.42	9	28.49	28.50	-3.8	2,949	-0.13%
2022/06/22	15	28.32	2	28.68	28.35	13	2,999	0.43%
2022/06/21	1	28.50	5	28.84	29.10	-4	3,008	-0.13%
2022/06/20	14	28.74	2	28.65	28.25	12	3,082	0.39%
2022/06/17	33	29.39	2	29.58	29.35	31	3,123	0.99%
2022/06/16	6	30.39	1	30.35	29.85	5	3,190	0.16%
2022/06/15	0	0.00	9	30.39	30.40	-9	3,213	-0.28%
2022/06/14	6	29.62	0	0.00	29.90	6	3,262	0.18%
2022/06/13	3	29.70	8	29.70	29.80	-5	3,302	-0.15%
2022/06/10	1	29.60	1	29.85	30.00	0	3,366	0.00%
2022/06/09	6	29.98	5	29.85	30.00	1	3,426	0.03%
2022/06/08	6	29.54	6	29.67	29.50	0	3,528	0.00%
2022/06/07	18	29.54	3	29.58	29.45	15	3,701	0.41%
2022/06/06	8	29.46	9	29.60	29.45	-1	3,794	-0.03%
2022/06/02	1	29.10	3	29.23	29.20	-2	3,985	-0.05%
2022/06/01	13	29.45	3	29.75	29.35	10	4,281	0.23%
2022/05/31	5	29.44	0	0.00	29.55	5	4,751	0.11%
2022/05/30	4	29.30	13	29.46	29.55	-9	5,334	-0.17%
2022/05/27	4	28.84	2	29.23	28.80	2	5,726	0.03%
2022/05/26	2	28.95	1	29.10	28.90	1	5,889	0.02%
2022/05/25	2	28.95	7	29.06	29.10	-5	5,933	-0.08%
2022/05/24	7	28.94	0	0.00	28.55	7	5,983	0.12%
2022/05/23	5	28.80	0	0.00	28.80	5	6,005	0.08%
2022/05/20	7	29.12	5	29.05	29.10	2	6,081	0.03%
2022/05/19	2	28.50	9	28.86	29.05	-7	6,137	-0.11%
2022/05/18	7	28.61	5	28.92	29.10	2	6,134	0.03%
2022/05/17	13	28.43	8	28.55	28.55	5	6,132	0.08%
2022/05/16	4	28.25	3	28.10	28.15	1	6,155	0.02%
2022/05/13	5	27.65	0	0.00	27.55	5	6,153	0.08%
2022/05/12	4	27.83	5	27.55	27.20	-1	6,326	-0.02%
2022/05/11	7	28.59	4	28.68	28.25	3	6,302	0.05%
2022/05/10	13	28.25	17.1	28.55	29.05	-4	6,288	-0.06%
2022/05/09	19	29.99	0	0.00	29.50	19	6,254	0.30%
2022/05/06	19	32.78	0	0.00	32.75	19	6,148	0.31%
2022/05/05	1	36.40	1	36.60	36.35	0	5,926	0.00%
2022/05/03	1	35.95	0	0.00	36.50	1	5,990	0.02%
2022/04/29	3	36.85	2	36.98	36.60	1	6,028	0.02%
2022/04/28	1	36.70	3	35.93	36.85	-2	6,048	-0.03%
2022/04/27	1	35.00	0	0.00	35.15	1	5,997	0.02%
2022/04/26	1	36.10	11	36.15	36.15	-10	6,133	-0.16%
2022/04/25	2	36.28	0	0.00	36.00	2	6,145	0.03%
2022/04/21	25	37.37	3	37.37	37.30	22	6,167	0.36%
2022/04/19	0	0.00	1	36.40	36.80	-1	6,216	-0.02%
2022/04/15	1	36.45	0	0.00	36.50	1	6,459	0.02%
2022/04/14	2	36.73	0	0.00	36.60	2	7,328	0.03%
2022/04/13	7	36.50	2	36.40	36.60	5	7,358	0.07%
2022/04/12	1.5	36.17	1	36.30	35.85	0.5	7,381	0.01%
2022/04/11	2	36.63	0	0.00	36.05	2	7,391	0.03%
2022/04/08	2	36.90	0	0.00	37.00	2	7,401	0.03%
2022/04/06	12	37.09	0	0.00	37.20	12	7,459	0.16%
2022/03/30	0.4	37.95	1	37.85	38.00	-0.6	7,571	-0.01%
2022/03/29	8	37.48	3	37.40	37.50	5	7,544	0.07%
2022/03/28	2.4	37.36	1	37.80	37.75	1.4	7,567	0.02%
2022/03/25	6	38.08	3	38.33	38.00	3	7,570	0.04%
2022/03/24	0	0.00	2	38.15	38.30	-2	7,543	-0.03%
2022/03/23	12	38.20	3	38.08	38.15	9	7,546	0.12%
2022/03/22	3	38.58	7	38.79	38.60	-4	7,499	-0.05%
2022/03/21	3	38.60	3	38.83	38.70	0	7,438	0.00%
2022/03/18	7	38.10	11	38.25	38.45	-4	7,415	-0.05%
2022/03/17	2	38.00	3	38.01	38.15	-1	7,471	-0.01%
2022/03/15	2	37.60	0	0.00	37.25	2	7,543	0.03%
2022/03/14	15	38.16	0	0.00	38.00	15	7,673	0.20%
2022/03/11	0	0.00	1	38.20	38.00	-1	7,658	-0.01%
2022/03/10	4	36.83	22	37.05	37.80	-18	7,559	-0.24%
2022/03/09	2	36.75	9	36.27	36.85	-7	7,448	-0.09%
2022/03/08	21	36.07	5	35.35	35.20	16	7,403	0.22%
2022/03/07	18	37.85	22	37.71	37.10	-4	7,298	-0.05%
2022/03/04	45	38.86	17	38.67	38.35	28	7,100	0.39%
2022/03/03	9	39.45	30	39.29	40.25	-21	6,759	-0.31%
2022/03/02	12	38.08	61	38.30	38.30	-49	6,256	-0.78%
2022/03/01	6	37.27	12	37.49	37.60	-6	5,936	-0.10%
2022/02/25	2	36.60	9	36.64	36.60	-7	5,943	-0.12%
2022/02/24	3	36.68	2	37.15	36.35	1	5,986	0.02%
2022/02/23	0	0.00	1	36.85	37.10	-1	6,015	-0.02%
2022/02/22	16	37.01	11	36.77	36.25	5	6,075	0.08%
2022/02/21	1	36.90	3	36.93	37.00	-2	6,106	-0.03%
2022/02/18	0	0.00	1	36.35	36.40	-1	6,126	-0.02%
2022/02/17	1	36.30	7	36.34	36.25	-6	6,272	-0.10%
2022/02/16	3	36.03	6	36.04	36.20	-3	6,389	-0.05%
2022/02/15	12	36.40	4	36.45	36.25	8	6,489	0.12%
2022/02/14	10	37.13	9	37.35	36.45	1	6,779	0.01%
2022/02/11	4	36.85	3	36.90	36.90	1	7,170	0.01%
2022/02/10	5	37.30	12	37.39	37.25	-7	7,297	-0.10%
2022/02/09	1	37.20	3	36.90	37.25	-2	7,461	-0.03%
2022/02/08	3	36.82	5.1	36.82	36.85	-2.1	7,561	-0.03%
2022/02/07	0	36.45	23	35.84	36.75	-23	7,744	-0.30%
2022/01/26	43	35.12	7	35.13	35.10	36	7,849	0.46%
2022/01/25	2	34.45	4	34.56	34.55	-2	8,035	-0.02%
2022/01/24	13	34.75	1	34.80	34.90	12	8,175	0.15%
2022/01/21	4.1	35.66	3	35.60	35.50	1.1	8,330	0.01%
2022/01/20	2	35.95	1	35.90	35.90	1	8,581	0.01%
2022/01/19	5	36.54	3	36.75	35.70	2	8,771	0.02%
2022/01/18	6	35.75	8	35.77	35.60	-2	9,048	-0.02%
2022/01/17	7	35.37	3	35.33	35.45	4	9,312	0.04%
2022/01/14	8	35.64	2	35.85	35.70	6	9,712	0.06%
2022/01/13	3	36.37	5	36.58	36.25	-2	10,022	-0.02%
2022/01/12	1	36.00	1	36.00	36.10	0	10,336	0.00%
2022/01/11	10.5	36.06	3	36.22	35.90	7.5	10,759	0.07%
2022/01/10	9	37.00	2	37.60	37.30	7	11,313	0.06%
2022/01/07	35	37.71	20	37.88	37.25	15	11,675	0.13%
2022/01/06	2	35.70	6	35.83	35.70	-4	11,570	-0.03%
2022/01/05	1	35.80	3	35.83	35.70	-2	12,093	-0.02%
2022/01/04	2	36.15	11	35.97	35.95	-9	12,982	-0.07%
2022/01/03	7	36.39	4	36.43	36.15	3	13,946	0.02%
2021/12/30	2	36.93	0	0.00	36.65	2	14,838	0.01%
2021/12/29	1	37.10	3	37.10	37.20	-2	15,967	-0.01%
2021/12/28	1	36.75	3	36.72	36.85	-2	16,942	-0.01%
2021/12/27	5	36.51	5	36.36	36.35	0	17,661	0.00%
2021/12/24	3	36.98	19	37.07	36.70	-16	18,652	-0.09%
2021/12/23	2	36.63	2	36.60	36.60	0	19,749	0.00%
2021/12/22	5	36.75	6	37.06	36.70	-1	21,950	0.00%
2021/12/21	9	36.31	3	36.30	36.65	6	22,870	0.03%
2021/12/20	0	0.00	7	36.65	36.55	-7	24,209	-0.03%
2021/12/17	2	36.40	9	36.36	36.40	-7	25,320	-0.03%
2021/12/16	6	36.05	3	36.00	35.95	3	26,400	0.01%
2021/12/15	8	36.18	2	36.10	36.10	6	27,319	0.02%
2021/12/14	20	36.60	13	36.06	36.10	7	30,340	0.02%
2021/12/13	16	36.65	5	36.42	36.35	11	31,536	0.03%
2021/12/10	13	37.26	1.2	37.17	36.95	11.8	32,474	0.04%
2021/12/09	9	38.05	4	37.89	37.75	5	32,487	0.02%
2021/12/08	11	38.73	23	38.43	38.45	-12	32,613	-0.04%
2021/12/07	8	37.80	9	37.79	37.75	-1	32,584	0.00%
2021/12/06	6	37.43	4	37.35	37.35	2	32,537	0.01%
2021/12/03	3	37.68	3	37.73	37.75	0	32,657	0.00%
2021/12/02	5	37.25	2	37.33	37.30	3	32,756	0.01%
2021/12/01	4	37.11	17.1	37.10	37.60	-13.1	32,730	-0.04%
2021/11/30	13	36.44	6	36.53	36.50	7	32,666	0.02%
2021/11/29	18.1	36.11	7	36.46	36.45	11.1	32,593	0.03%
2021/11/26	15	37.30	12	37.44	37.60	3	32,519	0.01%
2021/11/25	17	37.75	14	37.84	37.80	3	32,476	0.01%
2021/11/24	13	37.81	7	37.81	37.85	6	32,454	0.02%
2021/11/23	8.9	37.51	3	37.40	37.20	5.9	32,402	0.02%
2021/11/22	3.1	37.11	3	37.78	37.85	0.1	32,361	0.00%
2021/11/19	13.1	37.74	5	37.50	37.30	8.1	32,337	0.03%
2021/11/18	9.1	37.51	37	37.47	37.60	-28	32,342	-0.09%
2021/11/17	21	37.89	3	38.07	38.10	18	32,265	0.06%
2021/11/16	32.1	38.03	19	38.04	37.70	13.1	32,231	0.04%
2021/11/15	20.1	38.34	4	38.20	38.25	16.1	32,139	0.05%
2021/11/12	14	38.83	8	38.94	38.85	6	32,071	0.02%
2021/11/11	42.3	39.82	38	39.53	39.15	4.3	31,998	0.01%
2021/11/10	79	41.54	41.1	41.28	40.95	37.9	31,747	0.12%
2021/11/09	30.2	40.29	38.1	40.29	40.30	-7.9	31,198	-0.03%
2021/11/08	6	39.95	1.1	40.49	39.55	4.9	31,079	0.02%
2021/11/05	5	39.07	12.1	39.33	39.45	-7.1	30,960	-0.02%
2021/11/04	15.1	38.57	4	38.50	38.55	11.1	30,887	0.04%
2021/11/03	28.1	39.57	16.4	39.40	39.40	11.7	30,751	0.04%
2021/11/02	20	39.49	27	39.12	38.35	-7	30,698	-0.02%
2021/11/01	15	38.81	16.1	39.27	39.45	-1.1	30,584	0.00%
2021/10/29	19.2	38.85	9	39.22	39.05	10.2	30,487	0.03%
2021/10/28	35	38.87	13	39.03	38.90	22	30,348	0.07%
2021/10/27	13.2	39.87	10	39.91	39.80	3.2	30,142	0.01%
2021/10/26	53	40.42	6	39.51	39.70	47	29,981	0.16%
2021/10/25	56.2	41.60	71.1	41.75	41.85	-14.9	29,573	-0.05%
2021/10/22	64.1	40.68	22	40.80	40.55	42.1	29,373	0.14%
2021/10/21	13	42.73	36.2	43.27	43.20	-23.2	29,000	-0.08%
2021/10/20	33.1	42.35	8	42.37	42.20	25.1	28,716	0.09%
2021/10/19	21.1	43.59	14.1	43.60	44.00	7	28,463	0.02%
2021/10/18	24	44.00	21	44.11	45.00	3	28,071	0.01%
2021/10/15	37	42.43	122.3	43.38	43.60	-85.3	27,524	-0.31%	大賣/
2021/10/14	108	42.22	12	43.04	41.55	96	27,214	0.35%	大買/
2021/10/13	58	46.62	59	45.35	45.00	-1	26,618	0.00%
2021/10/12	56	48.35	55	45.92	45.70	1	26,182	0.00%
2021/10/08	55	49.53	44.3	48.96	48.90	10.7	25,413	0.04%
2021/10/07	63.1	48.20	58.1	48.87	50.00	5	24,588	0.02%
2021/10/06	41	47.59	62	47.58	46.50	-21	23,954	-0.09%
2021/10/05	42	45.10	62.2	45.16	47.05	-20.2	22,921	-0.09%
2021/10/04	78	44.67	97	44.29	43.75	-19	22,077	-0.09%
2021/10/01	38	45.35	108.3	45.80	43.90	-70.3	21,573	-0.33%	大賣/
2021/09/30	83.3	47.18	261	46.75	45.95	-177.7	21,136	-0.84%	大賣/鉅額交易
2021/09/29	230.1	50.47	122	50.45	48.60	108	20,547	0.53%	大買/大賣/鉅額交易
2021/09/28	123	49.49	36	49.05	49.00	87	19,061	0.46%	大買/
2021/09/27	26	48.28	56.2	48.80	49.35	-30.2	20,671	-0.15%
2021/09/24	32	45.38	17	45.18	46.20	15	19,678	0.08%
2021/09/23	22	44.38	44	44.20	44.65	-22	19,010	-0.12%
2021/09/22	48	43.49	17	42.74	41.90	31	18,140	0.17%
2021/09/17	71	43.62	57	43.62	43.80	14	17,339	0.08%
2021/09/16	24	41.38	158.4	41.23	42.65	-134.4	14,457	-0.93%	大賣/鉅額交易
2021/09/15	102	39.21	107	40.60	38.80	-5	13,423	-0.04%	大買/大賣/
2021/09/14	0	0.00	6	38.41	38.70	-6	12,622	-0.05%
2021/09/13	4	38.04	16	38.37	38.35	-12	12,722	-0.09%
2021/09/10	4	37.28	23	37.10	37.60	-19	12,654	-0.15%
2021/09/09	3	35.77	1	35.75	35.80	2	12,619	0.02%
2021/09/08	15	36.37	17	36.62	35.75	-2	12,725	-0.02%
2021/09/07	0	0.00	30	36.94	37.30	-30	13,079	-0.23%
2021/09/06	1	35.10	0	0.00	35.05	1	12,979	0.01%
2021/09/03	2	36.18	7	35.96	36.00	-5	12,992	-0.04%
2021/09/02	4	35.43	0	0.00	35.10	4	13,079	0.03%
2021/09/01	3	37.18	1	37.00	37.00	2	13,227	0.02%
2021/08/31	0	0.00	5	37.38	37.65	-5	13,329	-0.04%
2021/08/30	1	37.50	2	37.55	37.50	-1	13,542	-0.01%
2021/08/27	3	37.30	11	37.34	37.70	-8	13,663	-0.06%
2021/08/26	3	36.60	5	36.35	36.55	-2	13,881	-0.01%
2021/08/25	4	36.70	8	36.19	36.65	-4	14,710	-0.03%
2021/08/24	1	35.45	8	35.41	35.85	-7	14,942	-0.05%
2021/08/23	6	33.93	2	34.00	34.35	4	15,245	0.03%
2021/08/20	6	33.48	11	33.41	33.05	-5	15,386	-0.03%
2021/08/19	6	34.88	7	34.20	33.80	-1	15,514	-0.01%
2021/08/18	11	34.86	3	34.33	35.40	8	15,833	0.05%
2021/08/17	6	34.66	1	35.10	34.35	5	15,961	0.03%
2021/08/16	9	34.74	2	35.43	34.65	7	15,996	0.04%
2021/08/13	1	36.30	1	36.30	35.80	0	16,065	0.00%
2021/08/12	4	36.40	24.7	36.12	36.65	-20.7	16,159	-0.13%
2021/08/11	1	35.80	0	0.00	35.90	1	16,247	0.01%
2021/08/10	16	36.73	11	37.28	36.90	5	16,342	0.03%
2021/08/09	19	37.47	24	37.31	36.95	-5	16,438	-0.03%
2021/08/06	21	37.68	72.2	37.96	37.60	-51.2	16,647	-0.31%
2021/08/05	29	37.29	0	0.00	36.95	29	16,735	0.17%
2021/08/04	28	37.20	12	37.17	37.25	16	17,040	0.09%
2021/08/03	8	36.99	8	36.94	37.15	0	17,401	0.00%
2021/08/02	12	36.44	3	36.35	37.00	9	17,579	0.05%
2021/07/30	17	35.73	16	35.72	35.50	1	18,021	0.01%
2021/07/29	13	35.08	12	35.23	35.95	1	18,593	0.01%
2021/07/28	14	35.08	8	34.91	35.10	6	19,103	0.03%
2021/07/27	37	36.25	54	36.01	35.60	-17	19,647	-0.09%
2021/07/26	20	36.86	11	37.11	36.65	9	20,287	0.04%
2021/07/23	9	36.96	30	36.94	37.45	-21	21,181	-0.10%
2021/07/22	12	36.01	2	36.25	35.75	10	21,617	0.05%
2021/07/21	2	36.65	9	36.56	35.70	-7	21,683	-0.03%
2021/07/20	24	37.11	16	36.92	37.00	8	21,718	0.04%
2021/07/19	6	38.33	18	38.67	38.75	-12	21,733	-0.06%
2021/07/16	11	37.99	7	37.95	37.95	4	22,028	0.02%
2021/07/15	0	0.00	5	37.58	38.05	-5	22,218	-0.02%
2021/07/14	24	36.44	8	36.58	36.75	16	22,816	0.07%
2021/07/13	17	37.04	38	36.59	35.70	-21	23,506	-0.09%
2021/07/12	23	37.73	3	37.88	37.55	20	24,091	0.08%
2021/07/09	17	37.88	18	37.91	37.70	-1	24,465	0.00%
2021/07/08	17	37.54	38	37.82	37.95	-21	24,435	-0.09%
2021/07/07	39	37.60	33	37.75	37.30	6	24,364	0.02%
2021/07/06	23	38.77	97	39.26	40.00	-74	24,041	-0.31%
2021/07/05	105	39.14	84	39.40	38.50	21	23,512	0.09%	大買/
2021/07/02	230	39.97	198	40.91	37.70	32	22,843	0.14%	大買/大賣/
2021/07/01	2	37.50	71.4	38.43	38.50	-69.4	20,372	-0.34%
2021/06/30	50	34.09	81	34.32	35.00	-31	20,193	-0.15%
2021/06/29	28	33.44	8	33.54	33.20	20	19,787	0.10%
2021/06/28	15	33.66	3	33.85	33.80	12	19,595	0.06%
2021/06/25	10	33.69	11	33.62	33.55	-1	19,497	-0.01%
2021/06/24	31	33.60	62	33.87	33.90	-31	19,440	-0.16%
2021/06/23	40	33.43	31	33.19	33.25	9	19,383	0.05%
2021/06/22	15	33.09	144.9	33.00	33.25	-129.9	19,306	-0.67%	大賣/鉅額交易
2021/06/21	18	31.11	51	31.29	31.55	-33	19,211	-0.17%
2021/06/18	83	32.25	16	31.99	31.90	67	19,135	0.35%
2021/06/17	4	32.74	5	32.98	33.00	-1	19,102	-0.01%
2021/06/16	30	33.48	65	33.92	32.65	-35	19,023	-0.18%
2021/06/15	10	31.91	13	32.00	32.30	-3	18,595	-0.02%
2021/06/11	9	32.06	10	32.29	32.20	-1	18,630	-0.01%
2021/06/10	66	31.79	29	32.09	32.10	37	18,782	0.20%
2021/06/09	34	32.69	26.1	32.87	32.50	7.9	18,789	0.04%
2021/06/08	41	33.10	96	33.74	32.90	-55	18,746	-0.29%
2021/06/07	32	33.99	79.3	33.81	33.80	-47.3	18,780	-0.25%
2021/06/04	15	33.86	11	33.81	33.50	4	18,753	0.02%
2021/06/03	44	33.93	42.5	34.35	33.80	1.5	18,945	0.01%
2021/06/02	110.5	34.23	207	34.90	33.40	-96.5	18,767	-0.51%	大買/大賣/
2021/06/01	93	32.06	122.6	32.34	32.75	-29.6	17,924	-0.17%	大賣/
2021/05/31	66	31.58	56	31.80	31.95	10	17,647	0.06%
2021/05/28	59	30.11	20	30.13	30.35	39	17,265	0.23%
2021/05/27	4	29.55	3	29.63	29.20	1	17,101	0.01%
2021/05/26	67	29.56	50	29.99	29.40	17	16,966	0.10%
2021/05/25	15	29.49	61	29.94	30.55	-46	16,648	-0.28%
2021/05/24	43	27.67	20	27.83	27.80	23	16,507	0.14%
2021/05/21	47	27.81	17	27.43	27.85	30	16,472	0.18%
2021/05/20	3	27.37	6	27.49	26.85	-3	16,358	-0.02%
2021/05/19	17	26.74	13	26.86	26.85	4	16,262	0.02%
2021/05/18	12	26.44	33	26.73	26.80	-21	16,159	-0.13%
2021/05/17	10	24.56	12	24.67	24.75	-2	15,978	-0.01%
2021/05/14	42	26.35	10	26.31	26.00	32	15,795	0.20%
2021/05/13	26	26.12	26	26.27	25.95	0	15,487	0.00%
2021/05/12	89	28.53	1	27.70	27.85	88	15,237	0.58%
2021/05/11	73	31.74	130	31.91	30.65	-57	14,850	-0.38%	大賣/
2021/05/10	9	30.99	23	31.25	31.50	-14	14,476	-0.10%
2021/05/07	59	29.96	54	30.11	29.95	5	14,250	0.04%
2021/05/06	85	32.16	27	32.91	32.00	58	13,721	0.42%
2021/05/05	13	32.99	164	33.17	33.00	-151	13,121	-1.15%	大賣/鉅額交易
2021/05/04	146.7	31.89	73	33.11	31.45	73.7	12,576	0.59%	大買/
2021/05/03	55	34.98	35	35.63	34.75	20	11,950	0.17%
2021/04/29	108	33.77	114.8	34.32	35.00	-6.8	11,235	-0.06%	大買/大賣/
2021/04/28	174	32.35	160	32.01	33.15	14	10,278	0.14%	大買/大賣/
2021/04/27	91.1	30.70	113	30.85	31.10	-21.9	9,797	-0.22%	大賣/
2021/04/26	57.9	30.51	0	0.00	31.00	57.9	9,675	0.60%
2021/04/23	15	29.56	5	29.70	29.75	10	9,565	0.10%
2021/04/22	53	31.48	244	30.92	30.40	-191	9,412	-2.03%	大賣/鉅額交易
2021/04/21	17	31.16	81	31.24	31.35	-64	8,965	-0.71%
2021/04/20	82	31.77	19	31.66	31.30	63	8,676	0.73%
2021/04/19	44	33.89	28	33.28	34.65	16	8,007	0.20%
2021/04/16	16	31.31	393	31.52	31.75	-377	7,183	-5.25%	大賣/鉅額交易
2021/04/15	2	28.60	219	29.51	28.90	-217	6,337	-3.42%	大賣/鉅額交易
2021/04/14	10	27.30	10	26.98	27.00	0	6,022	0.00%
2021/04/13	13	27.76	22	26.96	26.75	-9	5,980	-0.15%
2021/04/12	22	27.28	24	27.27	27.30	-2	5,841	-0.03%
2021/04/09	3	25.60	9	25.57	25.75	-6	5,660	-0.11%
2021/04/08	7	25.18	3	25.17	25.25	4	5,631	0.07%
2021/04/07	5	25.21	0	25.35	25.35	5	5,668	0.09%
2021/04/06	19	25.38	120.8	25.12	25.75	-101.7	5,608	-1.81%	大賣/鉅額交易
2021/04/01	7	24.49	0.4	24.40	24.50	6.6	5,474	0.12%
2021/03/31	0	0.00	7	24.75	24.60	-7	5,492	-0.13%
2021/03/30	2	24.63	1	24.50	24.65	1	5,567	0.02%
2021/03/29	0	0.00	5.4	24.59	24.70	-5.4	5,813	-0.09%
2021/03/26	0	0.00	12.4	24.20	24.45	-12.4	6,307	-0.20%
2021/03/25	2	23.85	2	24.00	23.80	0	6,187	0.00%
2021/03/24	11	23.64	1	23.85	23.85	10	6,005	0.17%
2021/03/23	0	0.00	3	23.55	23.45	-3	5,870	-0.05%
2021/03/22	2	23.35	4.3	23.30	23.40	-2.3	5,792	-0.04%
2021/03/18	1	23.00	1	23.20	23.25	0	5,686	0.00%
2021/03/17	11	22.93	2	22.93	23.00	9	5,622	0.16%
2021/03/16	7	22.81	2	22.60	22.70	5	5,541	0.09%
2021/03/15	6	23.45	5	23.51	23.45	1	5,337	0.02%
2021/03/12	7	23.64	398	23.80	23.75	-391	5,197	-7.52%	大賣/鉅額交易
2021/03/11	11	23.84	1.5	23.78	23.85	9.5	5,063	0.19%
2021/03/10	24	23.88	120	23.98	23.90	-96	4,867	-1.97%	大賣/
2021/03/09	3	24.13	16	24.93	24.30	-13	4,636	-0.28%
2021/03/08	0	0.00	11.8	24.36	24.85	-11.8	4,255	-0.28%
2021/03/03	0	0.00	8	22.46	22.50	-8	4,048	-0.20%
2021/02/26	1	22.10	0	0.00	22.55	1	4,012	0.02%
2021/02/25	0	0.00	1	22.80	22.50	-1	3,996	-0.03%
2021/02/24	2	21.80	6	21.97	21.80	-4	3,952	-0.10%
2021/02/23	5	21.85	2	21.93	22.30	3	3,910	0.08%
2021/02/22	0	0.00	8	21.88	21.60	-8	3,835	-0.21%
2021/02/19	6	21.33	4	21.65	21.40	2	3,815	0.05%
2021/02/18	0	0.00	16	21.11	21.35	-16	3,784	-0.42%
2021/02/05	0	0.00	6	20.17	20.10	-6	3,812	-0.16%
2021/02/03	0	0.00	0.4	20.30	20.30	-0.4	3,964	-0.01%
2021/02/02	0	0.00	1	20.15	20.10	-1	4,022	-0.02%
2021/02/01	0	0.00	5	19.45	20.00	-5	4,113	-0.12%
2021/01/29	15	18.85	5	19.10	18.85	10	4,102	0.24%
2021/01/27	10	18.95	10	19.10	18.85	0	4,133	0.00%
2021/01/26	10	18.93	0	0.00	18.85	10	4,191	0.24%
2021/01/25	0	0.00	5	19.15	19.15	-5	4,201	-0.12%
2021/01/22	5	18.80	0	0.00	18.80	5	4,225	0.12%
2021/01/21	43	18.73	0	0.00	18.75	43	4,256	1.01%
2021/01/20	36	18.88	1	18.85	18.75	35	4,275	0.82%
2021/01/19	35	19.43	0	0.00	19.40	35	4,271	0.82%
2021/01/18	4	19.53	0	0.00	19.50	4	4,316	0.09%
2021/01/15	17	20.49	0	0.00	20.30	17	4,267	0.40%
2021/01/14	20	21.45	0	0.00	21.45	20	4,244	0.47%
2021/01/13	1.4	21.34	0	0.00	21.45	1.4	4,240	0.03%
2021/01/12	61	21.48	0	0.00	21.50	61	4,239	1.44%
2021/01/11	22	21.88	12	22.09	21.90	10	4,153	0.24%
2021/01/08	50	21.71	3	21.75	22.00	47	4,127	1.14%
2021/01/07	47	21.80	5.3	21.65	21.80	41.8	4,075	1.02%
2021/01/06	0	0.00	5	21.45	21.55	-5	3,883	-0.13%
2021/01/04	3	21.20	0	0.00	21.40	3	3,785	0.08%
2020/12/31	2	21.25	62	21.43	21.50	-60	3,708	-1.62%
2020/12/30	27	21.27	31	21.39	21.30	-4	3,642	-0.11%
2020/12/29	33	21.20	20	21.15	21.20	13	3,552	0.37%
2020/12/28	0	0.00	2	21.00	21.10	-2	3,507	-0.06%
2020/12/25	0	0.00	25	21.28	21.20	-25	3,439	-0.73%
2020/12/24	5	21.15	7	21.03	21.10	-2	3,363	-0.06%
2020/12/23	9	20.49	34.7	21.51	20.85	-25.7	3,276	-0.78%
2020/12/22	18	21.04	115	21.76	21.00	-97	3,030	-3.20%	大賣/
2020/12/18	1	19.45	0	0.00	19.40	1	2,536	0.04%
2020/12/15	0	0.00	4	19.40	19.40	-4	3,286	-0.12%
2020/12/10	2	19.40	0	0.00	19.40	2	3,604	0.06%
2020/12/08	0	0.00	10	19.43	19.30	-10	3,710	-0.27%
2020/12/02	3	19.15	0	0.00	19.20	3	4,168	0.07%
2020/11/27	1	19.40	0	0.00	19.45	1	4,162	0.02%
2020/11/26	0	0.00	4	19.45	19.45	-4	4,155	-0.10%
2020/11/24	1	19.40	2	19.55	19.40	-1	4,149	-0.02%
2020/11/23	1	19.55	2	19.20	19.50	-1	4,135	-0.02%
2020/11/20	0	0.00	1	19.05	19.10	-1	4,133	-0.02%
2020/11/19	2	18.95	1	19.00	19.00	1	4,129	0.02%
2020/11/17	3	19.02	0	0.00	19.05	3	4,132	0.07%
2020/11/16	2	18.98	0	0.00	19.05	2	4,187	0.05%
2020/11/12	5	19.85	0	0.00	19.75	5	4,124	0.12%
2020/11/11	0	0.00	13	19.94	20.30	-13	4,117	-0.32%
2020/11/10	1	19.70	4	19.70	19.90	-3	4,003	-0.07%
2020/11/09	2	19.48	10	19.57	19.50	-8	3,923	-0.20%
2020/11/06	4.5	18.87	0	0.00	18.85	4.5	3,802	0.12%
2020/11/04	1	19.30	0	0.00	19.05	1	3,730	0.03%
2020/11/03	1	19.45	0	0.00	19.35	1	3,688	0.03%
2020/11/02	2	19.00	0	0.00	19.30	2	3,602	0.06%
2020/10/30	7	19.11	0	0.00	19.00	7	3,579	0.20%
2020/10/28	6	18.93	0	0.00	18.85	6	3,504	0.17%
2020/10/27	2	19.05	2	19.00	19.00	0	3,466	0.00%
2020/10/12	5	17.81	2	17.85	17.80	3	3,392	0.09%
2020/10/06	2	18.00	0	0.00	18.05	2	3,452	0.06%
2020/10/05	0	0.00	10	17.80	17.80	-10	3,460	-0.29%
2020/09/29	3	17.80	0	0.00	17.70	3	3,481	0.09%
2020/09/28	0	0.00	1	17.95	17.90	-1	3,490	-0.03%
2020/09/25	30	17.59	1	17.35	17.35	29	3,468	0.84%
2020/09/24	67	17.81	0	0.00	17.65	67	3,412	1.96%
2020/09/23	7	18.62	1	18.40	18.35	6	3,336	0.18%
2020/09/22	2	18.70	0	0.00	18.95	2	3,268	0.06%
2020/09/21	4	19.90	3	19.88	19.55	1	3,173	0.03%
2020/09/18	38	21.12	22	20.97	20.40	16	3,007	0.53%
2020/09/17	0	0.00	5.2	20.13	21.00	-5.2	2,576	-0.20%
2020/09/16	0	0.00	0.2	19.00	19.10	-0.2	2,309	-0.01%
2020/09/15	30	18.55	13	18.55	18.70	17	2,409	0.71%
2020/09/14	0	0.00	8	18.89	18.85	-8	2,398	-0.33%
2020/09/11	23	19.32	20	19.90	19.15	3	2,402	0.12%
2020/09/10	234	19.75	225.3	19.57	19.95	8.8	2,319	0.38%	大買/大賣/
2020/09/09	1	19.00	0	0.00	19.15	1	2,219	0.05%
2020/09/08	2	19.00	0	0.00	18.90	2	2,214	0.09%
2020/09/07	185	19.62	113	19.47	19.55	72	2,196	3.28%	大買/大賣/
2020/09/04	7	18.30	0	0.00	18.30	7	2,056	0.34%
2020/09/03	0	0.00	35	18.24	18.25	-35	2,085	-1.68%
2020/09/02	12	18.16	10	18.10	18.10	2	2,129	0.09%
2020/09/01	15	18.30	0.9	18.35	18.35	14.1	2,172	0.65%
2020/08/31	20	18.53	10	18.55	18.50	10	2,204	0.45%
2020/08/28	0	0.00	0.1	18.35	18.30	-0.1	2,230	0.00%
2020/08/27	50	18.55	0	0.00	18.60	50	2,300	2.17%
2020/08/26	40	18.60	22.1	18.34	18.60	17.9	2,298	0.78%
2020/08/25	20	18.30	2	18.50	18.50	18	2,297	0.78%
2020/08/24	0	0.00	12	18.03	18.25	-12	2,282	-0.53%
2020/08/20	77	17.72	0	0.00	17.60	77	2,279	3.38%
2020/08/18	0	0.00	1	18.50	18.65	-1	2,223	-0.04%
2020/08/14	0.1	17.60	0	0.00	17.65	0.1	2,185	0.00%
2020/08/10	50	17.08	0.6	17.30	17.25	49.4	2,333	2.12%
2020/08/07	0	0.00	55	16.94	17.00	-55	2,353	-2.34%
2020/08/06	5	16.90	5	17.10	16.90	0	2,378	0.00%
2020/08/05	5	16.85	0	0.00	16.85	5	2,409	0.21%
2020/07/29	0	0.00	5	17.15	17.20	-5	2,614	-0.19%
2020/07/28	27	16.87	0	0.00	16.95	27	2,662	1.01%
2020/07/27	21	17.56	0	0.00	17.25	21	2,703	0.78%
2020/07/24	20	18.10	0	0.00	17.95	20	2,717	0.74%
2020/07/22	0	0.00	16.8	19.54	19.60	-16.8	2,704	-0.62%
2020/07/21	98	19.50	0	0.00	19.55	98	2,671	3.67%
2020/07/20	15	19.35	0	0.00	19.45	15	2,721	0.55%
2020/07/17	1	19.45	0	0.00	19.45	1	2,716	0.04%
2020/07/16	0	0.00	1	19.60	19.65	-1	2,719	-0.04%
2020/07/15	0	0.00	0.4	19.55	19.65	-0.4	2,711	-0.01%
2020/07/14	4	19.73	0	0.00	19.70	4	2,701	0.15%
2020/07/13	0	0.00	3	19.55	19.60	-3	2,677	-0.11%
2020/07/10	12	19.43	0	0.00	19.35	12	2,671	0.45%
2020/07/09	34	19.51	3	19.50	19.55	31	2,669	1.16%
2020/07/08	16	19.60	0	0.00	19.55	16	2,690	0.59%
2020/07/07	14	19.55	2	19.70	19.60	12	2,674	0.45%
2020/07/03	2	19.25	0	0.00	19.25	2	2,666	0.08%
2020/07/01	17	19.15	0	0.00	19.10	17	2,670	0.64%
2020/06/29	20	19.20	0	0.00	19.15	20	2,675	0.75%
2020/06/24	54	19.45	0	0.00	19.40	54	2,667	2.02%
2020/06/23	102	19.67	1	19.70	19.60	101	2,641	3.82%	大買/鉅額交易
2020/06/22	4	20.34	25.1	20.21	19.80	-21.1	2,612	-0.81%
2020/06/19	2	18.95	4	19.00	19.10	-2	2,474	-0.08%
2020/06/18	173	19.01	1	19.00	19.05	172	2,470	6.96%	大買/鉅額交易
2020/06/17	0	0.00	5	19.29	19.20	-5	2,445	-0.20%
2020/06/16	17	19.33	12	19.34	19.35	5	2,422	0.21%
2020/06/15	143	18.41	0	0.00	18.30	143	2,351	6.08%	大買/鉅額交易
2020/06/12	20	17.85	29	18.07	18.35	-9	2,335	-0.39%
2020/06/11	207	18.50	1	18.55	18.40	206	2,303	8.94%	大買/鉅額交易
2020/06/10	40	18.95	2	18.85	18.85	38	2,259	1.68%
2020/06/09	72	19.06	1	19.10	19.05	71	2,256	3.15%
2020/06/08	5	18.79	8	18.96	19.00	-3	2,216	-0.14%
2020/06/05	2	18.20	6	18.43	18.60	-4	2,168	-0.18%
2020/06/04	4	18.28	5	18.39	18.35	-1	2,152	-0.05%
2020/06/03	1	17.95	9	18.14	18.35	-8	2,156	-0.37%
2020/06/01	0	0.00	1	17.65	17.60	-1	2,124	-0.05%
2020/05/28	40	17.45	0	0.00	17.40	40	2,087	1.92%
2020/05/27	0	0.00	3.2	17.41	17.60	-3.2	2,078	-0.15%
2020/05/26	30	17.37	0	0.00	17.30	30	2,067	1.45%
2020/05/22	1	17.55	3	17.47	17.40	-2	2,039	-0.10%
2020/05/21	3	17.58	0	0.00	17.65	3	2,029	0.15%
2020/05/20	7	17.54	0	17.60	17.70	7	2,008	0.35%
2020/05/19	4	17.70	5.1	17.50	17.80	-1.1	1,960	-0.05%
2020/05/18	2	16.95	0	0.00	16.95	2	1,860	0.11%
2020/05/15	0	0.00	1	16.90	17.00	-1	1,849	-0.05%
2020/05/12	2	17.15	0	0.00	17.15	2	1,779	0.11%
2020/05/08	21	17.61	35	17.29	17.20	-14	1,712	-0.82%
2020/05/07	11	17.60	2	17.60	17.65	9	1,663	0.54%
2020/05/06	2	17.55	1	17.70	17.45	1	1,641	0.06%
2020/05/05	32	17.28	31	17.14	17.30	1	1,581	0.06%
2020/05/04	3	17.30	21	17.17	17.35	-18	1,539	-1.17%
2020/04/30	0	0.00	7	17.06	17.20	-7	1,501	-0.47%
2020/04/29	10	16.50	8	16.54	16.60	2	1,449	0.14%
2020/04/28	0	0.00	1	16.40	16.20	-1	1,396	-0.07%
2020/04/27	7	16.14	1	16.05	16.20	6	1,397	0.43%
2020/04/24	6	15.74	2	15.65	15.70	4	1,346	0.30%
2020/04/23	21	15.85	5	15.75	15.80	16	1,330	1.20%
2020/04/22	1	14.65	0	0.00	15.10	1	1,251	0.08%
2020/04/17	3	15.25	0	0.00	15.10	3	1,208	0.25%
2020/04/13	1	15.10	0	0.00	15.00	1	1,121	0.09%
2020/04/10	0	0.00	3	14.90	14.90	-3	1,088	-0.28%
2020/04/09	0	0.00	30	14.73	14.80	-30	1,072	-2.80%
2020/04/08	5	14.45	2	14.50	14.85	3	1,055	0.28%
2020/04/07	1	14.30	0	0.00	14.40	1	1,031	0.10%
2020/04/06	1	14.05	0	0.00	14.10	1	1,016	0.10%
2020/03/31	5	14.05	5	13.95	13.95	0	988	0.00%
2020/03/30	1	13.60	0	0.00	13.95	1	967	0.10%
2020/03/27	1	13.65	0	0.00	13.65	1	950	0.11%
2020/03/26	3	13.55	0	0.00	13.60	3	935	0.32%
2020/03/25	0	0.00	10	13.80	13.75	-10	924	-1.08%
2020/03/24	2	13.35	0	0.00	13.40	2	913	0.22%
2020/03/23	0	0.00	7	12.80	13.00	-7	896	-0.78%
2020/03/20	0	0.00	7	12.90	13.05	-7	894	-0.78%
2020/03/19	5	12.60	0	0.00	12.40	5	890	0.56%
2020/03/18	10	13.27	0	0.00	13.10	10	863	1.16%
2020/03/16	10	13.55	0	0.00	13.65	10	865	1.16%
2020/03/13	10	13.60	0	0.00	14.00	10	851	1.18%
2020/03/10	1	14.75	0	0.00	15.00	1	767	0.13%
2020/03/09	0	0.00	10	14.65	14.65	-10	752	-1.33%
2020/03/06	11	15.04	10	15.05	15.00	1	706	0.14%
2020/03/05	0	0.00	1	14.40	14.45	-1	642	-0.16%
2020/03/02	22	13.80	0	0.00	13.90	22	634	3.47%
2020/02/27	0	0.00	1	14.15	14.00	-1	625	-0.16%
2020/02/19	0.2	14.40	0	0.00	14.40	0.2	607	0.03%
2020/02/07	0	0.00	20	14.15	14.20	-20	706	-2.83%
2020/02/06	1	14.40	0	0.00	14.45	1	723	0.14%
2020/02/04	10	14.50	0	0.00	14.50	10	794	1.26%
2020/02/03	4	14.50	0	0.00	14.50	4	776	0.51%
2020/01/31	2	14.60	0	0.00	14.75	2	757	0.26%
2020/01/30	1	15.00	0	0.00	14.60	1	756	0.13%
2020/01/10	0	0.00	1	15.55	15.50	-1	766	-0.13%
2020/01/09	0	0.00	1	15.60	15.55	-1	767	-0.13%
2020/01/08	0	0.00	2	15.60	15.55	-2	776	-0.26%
2019/12/30	0	0.00	0.4	15.85	15.90	-0.4	787	-0.04%
2019/12/23	2	16.00	0	0.00	16.00	2	793	0.25%
2019/12/13	0	0.00	10	15.90	16.05	-10	767	-1.30%
2019/12/12	0	0.00	10	15.95	15.90	-10	763	-1.31%
2019/12/11	0	0.00	10.7	15.72	15.80	-10.7	794	-1.35%
2019/12/09	11	15.30	0	0.00	15.25	11	774	1.42%
2019/12/04	1	15.30	0	0.00	15.35	1	783	0.13%
2019/11/29	2	15.70	0.2	15.60	15.70	1.8	782	0.22%
2019/11/27	1	15.60	4	15.60	15.60	-3	790	-0.38%
2019/11/26	1	15.65	0	0.00	15.60	1	806	0.12%
2019/11/15	0	0.00	5	15.60	15.60	-5	859	-0.58%
2019/11/11	10	15.94	0	0.00	15.80	10	884	1.13%
2019/11/08	3	16.20	0	0.00	16.30	3	870	0.34%
2019/11/07	2	16.30	0	0.00	16.30	2	860	0.23%
2019/11/06	15	16.20	0	0.00	16.20	15	861	1.74%
2019/11/05	9	16.22	1	16.10	16.25	8	851	0.94%
2019/11/04	5	16.10	13	16.04	16.30	-8	831	-0.96%
2019/10/31	5	15.30	1	15.40	15.40	4	769	0.52%
2019/10/21	1	15.10	0	0.00	15.15	1	897	0.11%
2019/10/09	0	0.00	1	14.60	14.60	-1	900	-0.11%
2019/10/01	1	14.85	0	0.00	14.80	1	904	0.11%
2019/09/27	0	0.00	5	14.95	14.95	-5	896	-0.56%
2019/09/24	2	15.05	0	0.00	15.05	2	894	0.22%
2019/09/18	2	15.15	0	0.00	15.05	2	888	0.23%
2019/09/17	3	15.20	0	0.00	15.20	3	880	0.34%
2019/09/16	6	15.78	0	0.00	15.25	6	873	0.69%
2019/09/11	1	15.05	1	15.10	15.10	0	815	0.00%
2019/09/09	1	15.40	1	15.25	15.20	0	793	0.00%
2019/09/05	0	0.00	1	15.60	15.60	-1	783	-0.13%
2019/09/04	0	0.00	0.1	15.40	15.45	-0.1	772	-0.01%
2019/09/02	0	0.00	10	15.40	15.55	-10	770	-1.30%
2019/08/28	0	0.00	6	15.39	15.30	-6	752	-0.80%
2019/08/23	0	0.00	0.1	15.70	15.75	-0.1	734	-0.02%
2019/08/21	0	0.00	30	15.75	15.80	-30	724	-4.14%
2019/08/14	30	14.90	1	14.90	14.85	29	646	4.49%
2019/08/13	0	0.00	3	14.70	14.95	-3	634	-0.47%
2019/08/12	3	14.80	15	14.75	14.90	-12	628	-1.91%
2019/08/06	5	14.20	0	0.00	14.45	5	607	0.82%
2019/08/05	10	14.63	0	0.00	14.50	10	606	1.65%
2019/08/01	0	0.00	1	14.95	14.95	-1	582	-0.17%
2019/07/29	0	0.00	15	14.95	14.75	-15	529	-2.83%
2019/07/24	15	14.17	4	14.20	14.25	11	419	2.62%
2019/07/23	4	14.20	0	0.00	14.25	4	415	0.96%
2019/07/22	0	0.00	1	14.30	14.25	-1	417	-0.24%
2019/07/19	0	0.00	10	14.25	14.20	-10	416	-2.40%
2019/07/16	0.2	14.10	0	0.00	14.15	0.2	416	0.05%
2019/07/15	0	0.00	10	14.30	14.30	-10	397	-2.52%
2019/07/11	0	0.00	5	14.15	14.25	-5	398	-1.26%
2019/07/10	0	0.00	1	14.10	14.10	-1	392	-0.26%
2019/07/02	0	0.00	1	13.85	14.00	-1	445	-0.22%
2019/06/28	0	0.00	5	13.80	13.75	-5	438	-1.14%
2019/06/25	0.1	13.70	0	0.00	13.80	0.1	444	0.03%
2019/06/21	0.2	13.75	0	0.00	13.85	0.2	443	0.04%
2019/06/18	0	0.00	23	13.68	13.75	-23	434	-5.29%
2019/06/14	0	0.00	3	13.70	13.75	-3	440	-0.68%
2019/06/12	1	13.70	0	0.00	13.70	1	455	0.22%
2019/06/10	2	13.70	0	0.00	13.75	2	455	0.44%
2019/06/06	2	13.75	15	13.79	13.70	-13	454	-2.86%
2019/05/29	0	0.00	5	14.15	14.25	-5	471	-1.06%
2019/05/24	0	0.00	1	14.00	14.00	-1	469	-0.21%
2019/05/17	5	13.75	0	0.00	13.65	5	518	0.96%
2019/05/14	0	0.00	0.3	13.70	13.55	-0.3	548	-0.05%
2019/05/13	5	13.75	0	0.00	13.70	5	546	0.91%
2019/05/08	5	14.05	0	0.00	14.10	5	537	0.93%
2019/04/12	0	0.00	2	14.75	14.55	-2	531	-0.38%
2019/04/11	0	0.00	1	14.55	14.65	-1	521	-0.19%
2019/04/10	5	14.35	10	14.30	14.45	-5	503	-0.99%
2019/03/27	1	14.05	0	0.00	14.05	1	479	0.21%
2019/03/25	6	14.04	0	0.00	14.00	6	498	1.20%
2019/03/20	0	0.00	4.7	14.10	14.20	-4.7	501	-0.94%
2019/03/18	0	0.00	2	14.10	14.15	-2	511	-0.39%
2019/03/14	0	0.00	10	14.30	14.40	-10	528	-1.89%
2019/03/12	0	0.00	6	14.45	14.50	-6	603	-0.99%
2019/03/08	6	14.21	0	0.00	14.20	6	762	0.79%
2019/03/05	15	14.40	0	0.00	14.45	15	996	1.50%
2019/03/04	0	0.00	20	14.58	14.60	-20	990	-2.02%
2019/02/25	1	14.50	0	0.00	14.50	1	993	0.10%
2019/02/19	4	14.50	0	0.00	14.50	4	959	0.42%
2019/02/18	5	14.60	5	14.60	14.60	0	954	0.00%
2019/02/15	0	0.00	1	14.20	14.20	-1	928	-0.11%
2019/02/14	5	14.10	0	0.00	14.10	5	917	0.54%
2019/02/13	15	13.82	0	0.00	13.95	15	902	1.66%
2019/01/29	1	13.35	14.2	13.44	13.55	-13.2	878	-1.50%
2019/01/24	7	13.51	0	0.00	13.40	7	873	0.80%
2019/01/17	0	0.00	1	13.75	13.75	-1	855	-0.12%
2019/01/14	1	13.45	0	0.00	13.45	1	847	0.12%
2019/01/11	2	13.40	0	0.00	13.35	2	848	0.24%
2019/01/10	3	13.45	0	0.00	13.40	3	850	0.35%
2019/01/08	0	0.00	10	13.20	13.15	-10	852	-1.17%
2019/01/02	10	13.15	0	0.00	13.00	10	871	1.15%
2018/12/26	0	0.00	1	13.10	13.10	-1	867	-0.12%
2018/12/25	0	0.00	2	13.13	13.10	-2	866	-0.23%
2018/12/22	1	13.25	0	0.00	13.15	1	861	0.12%
2018/12/14	0	0.00	2	13.70	13.60	-2	833	-0.24%
2018/12/10	3	13.65	0	0.00	13.70	3	811	0.37%
2018/12/07	2	14.05	0	0.00	13.95	2	809	0.25%
2018/12/06	1	13.65	0	0.00	13.80	1	789	0.13%
2018/12/05	6	14.20	0	0.00	14.20	6	753	0.80%
2018/12/04	0	0.00	4	13.79	14.15	-4	718	-0.56%
2018/12/03	4	13.01	3	12.93	13.30	1	632	0.16%
2018/11/30	4	12.93	0	0.00	12.65	4	553	0.72%
2018/11/28	2	13.75	0	0.00	13.80	2	303	0.66%
2018/11/22	2	13.90	0	0.00	13.85	2	290	0.69%
2018/11/16	0	0.00	2	14.05	14.05	-2	276	-0.72%
2018/11/15	1	13.95	0	0.00	14.00	1	274	0.36%
2018/11/13	1	13.75	0	0.00	13.95	1	274	0.36%
2018/10/29	1	13.60	0	0.00	13.60	1	286	0.35%
2018/10/25	2	13.90	12.7	13.72	13.60	-10.7	288	-3.71%
2018/10/23	1	14.20	0	0.00	14.20	1	283	0.35%
2018/09/06	2	16.60	0	0.00	16.65	2	265	0.75%
2018/08/29	0	0.00	2	16.70	16.70	-2	275	-0.72%
2018/08/28	1	16.70	0	0.00	16.75	1	276	0.36%
2018/08/27	1	16.60	0	0.00	16.70	1	278	0.36%
2018/08/17	3	16.70	1	16.70	16.60	2	282	0.71%
2018/08/08	1	17.30	0	0.00	17.25	1	311	0.32%
2018/08/07	0	0.00	1	17.10	17.20	-1	311	-0.32%
2018/08/01	0	0.00	4	17.10	17.30	-4	317	-1.26%
2018/07/31	0	0.00	1	17.10	17.05	-1	319	-0.31%
2018/07/27	1	17.05	0	0.00	17.00	1	320	0.31%
2018/07/25	0	0.00	1	18.00	17.95	-1	306	-0.33%
2018/07/24	1	17.95	0	0.00	18.00	1	294	0.34%
2018/07/03	0	0.00	2	17.63	17.40	-2	356	-0.56%
2018/06/07	5	17.90	0	0.00	17.90	5	360	1.39%
2018/05/30	2	17.90	0	0.00	17.95	2	363	0.55%
2018/05/18	2	18.10	0	0.00	18.20	2	371	0.54%
2018/05/14	0	0.00	3	18.15	18.20	-3	408	-0.73%
2018/05/10	15	18.20	12	18.10	18.05	3	412	0.73%
2018/05/07	0	0.00	2	17.80	17.75	-2	406	-0.49%
2018/04/27	0	0.00	2	17.70	17.70	-2	430	-0.46%
2018/04/25	2	17.75	0	0.00	17.80	2	438	0.46%
2018/04/23	1	17.90	0	0.00	17.90	1	448	0.22%
2018/04/20	1	17.85	0	0.00	17.85	1	452	0.22%
2018/04/17	1	17.80	0	0.00	17.85	1	465	0.21%
2018/04/10	0	0.00	3	18.20	18.15	-3	529	-0.57%
2018/04/03	2	17.80	0	0.00	17.90	2	514	0.39%
2018/03/28	1	18.00	0	0.00	17.90	1	579	0.17%
2018/03/26	0	0.00	5	17.80	17.90	-5	588	-0.85%
2018/03/23	1	17.90	0	0.00	17.90	1	588	0.17%
2018/03/22	2	18.03	0.1	17.90	18.00	1.9	589	0.31%
2018/03/16	4	18.09	0	0.00	18.35	4	603	0.66%
2018/03/15	1	17.95	0.2	17.95	17.95	0.8	596	0.13%
2018/03/14	3	17.85	1	17.90	17.95	2	597	0.33%
2018/03/09	2	17.55	0	0.00	17.55	2	598	0.33%
2018/03/08	1	17.60	0	0.00	17.60	1	612	0.16%
2018/03/06	0	0.00	0.1	17.65	17.65	-0.1	641	-0.02%
2018/03/05	3	17.50	0	0.00	17.50	3	646	0.46%
2018/02/09	2	16.80	0	0.00	17.20	2	706	0.28%
2018/02/07	1	17.45	0	0.00	17.40	1	715	0.14%
2018/02/06	2	17.33	2	17.75	17.20	0	759	0.00%
2018/02/05	3	18.25	4.9	18.36	18.40	-1.9	810	-0.23%
2018/02/02	1	18.55	0	0.00	18.55	1	823	0.12%
2018/01/26	0	0.00	6	18.85	18.85	-6	843	-0.71%
2018/01/12	1	19.00	7	18.96	19.00	-6	837	-0.72%
2018/01/10	5	19.15	3	18.95	19.00	2	838	0.24%
2018/01/09	2	19.20	2	19.00	19.00	0	837	0.00%
2018/01/05	1	19.15	0	0.00	19.20	1	808	0.12%
2018/01/04	0	0.00	1	19.20	19.15	-1	811	-0.12%
2018/01/03	0	0.00	3.1	19.20	19.20	-3.1	835	-0.37%
2018/01/02	1	19.30	1	19.30	19.30	0	827	0.00%