亞聚 (1308)-凱基-三峽券商分點個股進出

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
17.20
漲跌
▼0.35
漲幅
-1.99%
成交量
664張
產業
上市塑膠類股▼1.82%
542人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-三峽券商分點個股進出

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

凱基-三峽券商分點個股進出
凱基-三峽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
2024/06/12	0	0.00	2	17.30	17.25	-2	1,012	-0.20%
2024/06/11	2	17.40	0	0.00	17.40	2	1,007	0.20%
2024/06/07	0	0.00	2	17.70	17.80	-2	1,012	-0.20%
2024/06/06	8	17.61	0.2	17.70	17.60	7.8	1,006	0.78%
2024/06/05	2	17.93	0	0.00	17.90	2	996	0.20%
2024/06/04	1.2	18.08	0	0.00	18.15	1.2	1,010	0.12%
2024/05/28	0	0.00	0.2	18.60	18.85	-0.2	1,006	-0.02%
2024/05/17	10	18.88	0	0.00	18.80	10	969	1.03%
2024/05/15	6	18.63	0	0.00	18.65	6	962	0.62%
2024/05/08	5	18.46	0	0.00	18.40	5	918	0.54%
2024/04/30	2	19.40	0	0.00	19.40	2	857	0.23%
2024/04/26	1	19.00	0	0.00	19.10	1	837	0.12%
2024/04/16	0	0.00	1	19.20	18.95	-1	855	-0.12%
2024/04/15	5	19.60	0	0.00	19.60	5	837	0.60%
2024/04/12	5	19.40	0	0.00	19.35	5	821	0.61%
2024/04/09	5	19.80	0	0.00	19.80	5	815	0.61%
2024/04/01	2	19.35	0	0.00	19.55	2	797	0.25%
2024/03/20	1	19.60	0	0.00	19.40	1	807	0.12%
2024/03/15	0	20.05	0	0.00	19.70	0	810	0.00%
2024/03/13	0.2	20.40	0	0.00	20.30	0.2	784	0.03%
2024/03/08	6.1	20.75	0	0.00	20.70	6.1	746	0.82%
2024/03/01	1.1	21.86	0	0.00	21.85	1.1	717	0.16%
2024/02/15	1	21.50	0	0.00	22.00	1	749	0.13%
2024/02/05	12	21.99	0	0.00	21.95	12	740	1.62%
2024/01/18	1	22.00	0	0.00	22.05	1	752	0.13%
2024/01/17	0.1	22.35	0	0.00	22.30	0.1	745	0.01%
2024/01/16	8	22.73	0	0.00	22.75	8	719	1.11%
2023/12/26	0	0.00	3	23.42	23.45	-3	663	-0.45%
2023/12/22	6	23.45	0	0.00	23.45	6	657	0.91%
2023/12/18	0	0.00	2	24.60	24.20	-2	645	-0.31%
2023/12/15	0	0.00	4	24.15	24.15	-4	640	-0.62%
2023/12/13	2	23.80	0	0.00	23.95	2	622	0.32%
2023/12/12	0.1	23.75	0	0.00	24.35	0.1	612	0.02%
2023/12/04	0	0.00	2	24.30	24.30	-2	635	-0.31%
2023/11/29	0	0.00	0.1	23.95	23.95	-0.1	649	-0.02%
2023/11/28	0	0.00	14	23.99	24.00	-14	654	-2.14%
2023/11/17	3	23.65	0	0.00	23.60	3	680	0.44%
2023/11/09	0	0.00	1	23.70	23.65	-1	729	-0.14%
2023/11/08	2	24.10	0	0.00	23.80	2	753	0.27%
2023/11/07	4	24.30	0	0.00	24.00	4	765	0.52%
2023/11/06	2	24.35	0	0.00	24.35	2	773	0.26%
2023/11/03	0	0.00	5	24.70	24.65	-5	779	-0.64%
2023/10/19	1	23.75	0	0.00	23.60	1	1,037	0.10%
2023/10/13	0	0.00	3	23.87	23.85	-3	1,073	-0.28%
2023/10/12	0	0.00	1	24.10	24.00	-1	1,082	-0.09%
2023/10/11	0	0.00	5	23.98	24.25	-5	1,083	-0.46%
2023/10/04	5	23.85	0	0.00	23.80	5	1,107	0.45%
2023/10/02	1	24.35	1	24.30	24.30	0	1,121	0.00%
2023/09/22	0	0.00	2	25.30	25.20	-2	1,156	-0.17%
2023/09/21	2	25.10	0	0.00	25.10	2	1,149	0.17%
2023/09/20	6	25.45	0	0.00	25.60	6	1,140	0.53%
2023/09/18	5	25.96	0	0.00	25.80	5	1,145	0.44%
2023/09/13	0	0.00	5	25.95	25.85	-5	1,172	-0.43%
2023/09/11	1	25.70	0	0.00	25.65	1	1,214	0.08%
2023/09/08	0	0.00	4	25.95	25.75	-4	1,223	-0.33%
2023/09/05	4	25.43	0	0.00	25.40	4	1,197	0.33%
2023/09/04	0	0.00	4	25.95	25.90	-4	1,199	-0.33%
2023/09/01	0	0.00	2	25.45	25.70	-2	1,196	-0.17%
2023/08/31	0	0.00	2	25.30	25.30	-2	1,193	-0.17%
2023/08/30	0	0.00	3	24.85	25.20	-3	1,194	-0.25%
2023/08/25	0	0.00	4	23.98	24.00	-4	1,183	-0.34%
2023/08/24	2	23.40	2	23.80	23.75	0	1,187	0.00%
2023/08/23	3	23.68	0	0.00	23.45	3	1,190	0.25%
2023/08/17	1	23.00	0	0.00	23.35	1	1,207	0.08%
2023/08/16	1	23.70	0	0.00	23.55	1	1,201	0.08%
2023/08/15	3.1	24.32	0	0.00	24.25	3.1	1,174	0.26%
2023/08/14	7.1	24.74	0	0.00	24.55	7.1	1,178	0.60%
2023/08/11	2	25.55	0	0.00	25.60	2	1,171	0.17%
2023/08/09	4	26.10	0	0.00	25.90	4	1,191	0.34%
2023/08/08	5	26.20	0	0.00	26.15	5	1,190	0.42%
2023/08/04	2	26.50	2	26.85	26.90	0	1,173	0.00%
2023/08/02	20	26.45	0	0.00	26.20	20	1,153	1.73%
2023/08/01	0	0.00	1	25.95	26.05	-1	1,116	-0.09%
2023/07/31	0	0.00	8.6	25.86	25.90	-8.6	1,110	-0.77%
2023/07/26	1	26.65	5	26.65	26.60	-4	1,113	-0.36%
2023/07/18	0	0.00	5	26.65	26.35	-5	1,165	-0.43%
2023/07/12	5	25.65	0	0.00	25.65	5	1,256	0.40%
2023/07/04	1	26.80	0	0.00	26.80	1	1,500	0.07%
2023/07/03	1	27.00	0	0.00	26.95	1	1,611	0.06%
2023/06/19	1	26.75	0	0.00	26.75	1	1,627	0.06%
2023/06/16	1	27.10	5	27.30	27.15	-4	1,616	-0.25%
2023/06/05	0	0.00	0	26.65	26.60	0	1,627	0.00%
2023/05/12	5	26.05	0	0.00	25.95	5	1,687	0.30%
2023/05/11	5	26.05	0	0.00	26.05	5	1,685	0.30%
2023/05/04	0.1	26.64	1	26.45	26.50	-0.9	1,699	-0.05%
2023/04/26	0	27.30	0	0.00	27.30	0	1,745	0.00%
2023/04/21	5	27.35	0	0.00	27.30	5	1,808	0.28%
2023/04/20	5.1	28.05	0	0.00	28.00	5.1	1,834	0.28%
2023/04/19	0	0.00	2	28.55	28.40	-2	1,807	-0.11%
2023/04/18	8	28.93	0	0.00	28.85	8	1,776	0.45%
2023/04/14	2	29.55	0	0.00	29.45	2	1,735	0.12%
2023/04/12	2	29.95	0	0.00	30.05	2	1,665	0.12%
2023/04/11	1	29.60	0	0.00	29.65	1	1,640	0.06%
2023/04/10	0	0.00	5	30.40	30.40	-5	1,577	-0.32%
2023/04/07	0	0.00	6	29.95	29.95	-6	1,537	-0.39%
2023/04/06	15	29.86	13	29.90	29.50	2	1,473	0.14%
2023/03/29	10	28.90	0	0.00	29.00	10	1,406	0.71%
2023/03/22	3	29.20	0	0.00	29.05	3	1,533	0.20%
2023/03/20	0	0.00	2	29.30	29.05	-2	1,621	-0.12%
2023/03/06	9	28.90	0	0.00	28.85	9	1,912	0.47%
2023/03/03	0	0.00	2	29.00	28.95	-2	1,905	-0.10%
2023/02/24	0	0.00	1	29.20	29.05	-1	1,877	-0.05%
2023/02/23	0	0.00	1	29.15	29.30	-1	1,882	-0.05%
2023/02/22	0	0.00	2	29.00	29.25	-2	1,880	-0.11%
2023/02/21	5	29.20	9	29.20	29.10	-4	1,886	-0.21%
2023/02/14	0	28.65	0	0.00	28.80	0	1,870	0.00%
2023/02/10	6.1	28.12	0	0.00	28.05	6.1	1,847	0.33%
2023/01/31	0	0.00	3	29.75	29.20	-3	1,762	-0.17%
2023/01/30	0	0.00	1	29.35	29.30	-1	1,733	-0.06%
2023/01/13	0	0.00	5	29.55	29.70	-5	1,679	-0.30%
2023/01/12	0	0.00	5	29.14	29.10	-5	1,634	-0.31%
2023/01/11	0	0.00	5	29.35	29.05	-5	1,631	-0.31%
2023/01/10	9	28.90	3	29.25	28.95	6	1,598	0.38%
2023/01/06	4	28.55	7	28.44	28.35	-3	1,544	-0.19%
2023/01/05	0	0.00	2	28.50	28.40	-2	1,573	-0.13%
2022/12/29	0	0.00	2	27.83	28.35	-2	1,691	-0.12%
2022/12/28	0	0.00	1	28.40	28.20	-1	1,711	-0.06%
2022/12/27	0	0.00	6	28.67	28.75	-6	1,712	-0.35%
2022/12/26	0	0.00	16	28.30	28.45	-16	1,711	-0.93%
2022/12/22	4	28.55	0	0.00	28.45	4	1,744	0.23%
2022/12/21	0	0.00	4	27.90	27.80	-4	1,760	-0.23%
2022/12/19	3	27.60	1	27.40	27.35	2	1,807	0.11%
2022/12/16	13	28.18	7	28.20	27.95	6	1,825	0.33%
2022/12/15	10	28.99	3	29.17	28.50	7	1,825	0.38%
2022/12/14	5	28.65	1	28.70	28.65	4	1,797	0.22%
2022/12/12	0	0.00	3	27.90	27.85	-3	1,722	-0.17%
2022/12/09	12	27.54	13	27.69	28.00	-1	1,719	-0.06%
2022/12/08	0	0.00	2.1	27.16	27.10	-2.1	1,674	-0.12%
2022/12/06	1	29.10	0	0.00	28.05	1	1,791	0.06%
2022/12/02	0	0.00	50	28.55	28.70	-50	1,854	-2.70%
2022/12/01	2	29.00	0	0.00	29.15	2	1,833	0.11%
2022/11/30	50	28.73	0	0.00	28.70	50	1,760	2.84%
2022/11/28	2	26.45	2	26.35	26.50	0	1,606	0.00%
2022/11/14	0	0.00	6	26.44	26.85	-6	1,758	-0.34%
2022/11/11	0	0.00	1	26.30	26.10	-1	1,737	-0.06%
2022/11/08	0	0.00	8	26.00	26.10	-8	1,779	-0.45%
2022/11/07	8	25.85	1	25.85	25.80	7	1,791	0.39%
2022/11/04	0	0.00	2	25.50	26.05	-2	1,800	-0.11%
2022/11/03	0	0.00	4	25.38	25.55	-4	1,825	-0.22%
2022/10/28	0	0.00	1	25.30	25.20	-1	1,899	-0.05%
2022/10/27	0	0.00	1	25.00	25.10	-1	1,900	-0.05%
2022/10/24	0	0.00	0.1	25.00	24.60	-0.1	1,932	-0.01%
2022/10/14	4	24.30	0	0.00	24.45	4	2,177	0.18%
2022/10/13	5	23.93	1	23.85	23.55	4	2,183	0.18%
2022/10/12	5	24.95	2.6	24.73	24.75	2.4	2,174	0.11%
2022/10/11	5	25.46	0	0.00	25.40	5	2,161	0.23%
2022/10/05	1	28.10	0	0.00	27.80	1	2,159	0.05%
2022/10/04	3	28.35	3	28.30	28.35	0	2,202	0.00%
2022/09/28	0	0.00	1	26.80	26.65	-1	2,185	-0.05%
2022/09/23	9	29.35	1	29.50	29.15	8	2,152	0.37%
2022/09/21	0	0.00	2	29.45	29.15	-2	2,113	-0.09%
2022/09/20	0	0.00	5	29.20	29.15	-5	2,083	-0.24%
2022/09/15	0	0.00	5	29.02	29.05	-5	2,038	-0.25%
2022/09/14	2	28.15	3	28.90	28.95	-1	2,031	-0.05%
2022/09/13	3	28.70	5	28.98	29.00	-2	2,007	-0.10%
2022/09/12	0	0.00	5	28.40	28.45	-5	1,955	-0.26%
2022/09/08	2	27.00	0	0.00	27.45	2	1,923	0.10%
2022/09/07	1	26.30	0	0.00	26.10	1	1,936	0.05%
2022/09/02	1	26.95	0	0.00	26.95	1	2,001	0.05%
2022/08/30	2	27.25	0	0.00	27.30	2	2,053	0.10%
2022/08/24	0	0.00	3	27.70	27.70	-3	2,011	-0.15%
2022/08/18	3	27.40	0	0.00	27.40	3	2,055	0.15%
2022/08/17	0	0.00	21	27.55	27.45	-21	2,087	-1.01%
2022/08/16	0	0.00	1	27.20	27.15	-1	2,089	-0.05%
2022/08/09	0	0.00	3	26.40	26.40	-3	2,119	-0.14%
2022/08/08	0	0.00	1	25.55	25.55	-1	2,128	-0.05%
2022/08/05	0	0.00	1	24.90	25.10	-1	2,159	-0.05%
2022/08/04	3	24.48	0	0.00	24.45	3	2,238	0.13%
2022/08/03	8	25.64	0	0.00	25.30	8	2,278	0.35%
2022/07/28	6	25.93	3	26.55	25.85	3	2,851	0.11%
2022/07/27	5	28.96	10	28.98	29.05	-5	2,775	-0.18%
2022/07/26	3	29.25	0	0.00	29.05	3	2,723	0.11%
2022/07/25	0	0.00	0.6	29.50	29.45	-0.6	2,704	-0.02%
2022/07/20	0	0.00	1	28.90	28.75	-1	2,764	-0.04%
2022/07/19	20	28.30	1	28.70	28.75	19	2,815	0.67%
2022/07/15	1	27.60	0	0.00	27.60	1	2,827	0.04%
2022/07/14	2	27.35	0	0.00	27.75	2	2,829	0.07%
2022/07/13	0	0.00	1	26.65	27.35	-1	2,838	-0.04%
2022/07/12	1	26.55	0	0.00	25.70	1	2,803	0.04%
2022/07/06	1	27.50	0	0.00	27.25	1	2,778	0.04%
2022/07/01	30	27.36	40	27.10	27.10	-10	2,849	-0.35%
2022/06/30	28	28.37	14	28.27	28.20	14	2,835	0.49%
2022/06/28	1	29.15	0	0.00	29.10	1	2,856	0.04%
2022/06/27	0	0.00	3	29.40	29.40	-3	2,899	-0.10%
2022/06/22	1	28.80	0	0.00	28.35	1	2,999	0.03%
2022/06/21	1	28.40	1	28.90	29.10	0	3,008	0.00%
2022/06/20	8	28.64	3	28.20	28.25	5	3,082	0.16%
2022/06/16	0	0.00	1	29.90	29.85	-1	3,190	-0.03%
2022/06/14	0	29.80	0	0.00	29.90	0	3,262	0.00%
2022/06/13	1	29.75	0	0.00	29.80	1	3,302	0.03%
2022/06/10	3	29.92	0	0.00	30.00	3	3,366	0.09%
2022/06/09	1	29.90	2	29.90	30.00	-1	3,426	-0.03%
2022/06/08	3	29.60	0	0.00	29.50	3	3,528	0.09%
2022/06/02	3	29.15	0	0.00	29.20	3	3,985	0.08%
2022/06/01	2	29.68	1	29.75	29.35	1	4,281	0.02%
2022/05/30	0	0.00	1	29.45	29.55	-1	5,334	-0.02%
2022/05/23	4	28.83	0	0.00	28.80	4	6,005	0.07%
2022/05/19	0	0.00	10	28.70	29.05	-10	6,137	-0.16%
2022/05/17	5	28.55	5	28.55	28.55	0	6,132	0.00%
2022/05/16	0	0.00	2	28.15	28.15	-2	6,155	-0.03%
2022/05/13	28	27.50	28	27.55	27.55	0	6,153	0.00%
2022/05/12	4	27.79	0	0.00	27.20	4	6,326	0.06%
2022/05/11	14	28.39	19	28.31	28.25	-5	6,302	-0.08%
2022/05/10	13	28.30	16	28.50	29.05	-3	6,288	-0.05%
2022/05/09	26	29.91	4	29.50	29.50	22	6,254	0.35%
2022/05/06	11.5	32.79	0	0.00	32.75	11.5	6,148	0.19%
2022/04/28	1	36.60	1	36.75	36.85	0	6,048	0.00%
2022/04/25	1	36.10	0	0.00	36.00	1	6,145	0.02%
2022/04/19	0	0.00	1	36.95	36.80	-1	6,216	-0.02%
2022/04/15	0	0.00	1	36.50	36.50	-1	6,459	-0.02%
2022/04/12	1.2	35.98	0	0.00	35.85	1.2	7,381	0.02%
2022/04/11	2	36.05	0	0.00	36.05	2	7,391	0.03%
2022/04/08	1	36.90	0	0.00	37.00	1	7,401	0.01%
2022/04/07	0	0.00	2	37.35	36.90	-2	7,442	-0.03%
2022/04/06	2	37.08	0	0.00	37.20	2	7,459	0.03%
2022/04/01	2	37.10	2	37.50	37.50	0	7,459	0.00%
2022/03/30	0	0.00	5	37.89	38.00	-5	7,571	-0.07%
2022/03/29	5	37.48	0	0.00	37.50	5	7,544	0.07%
2022/03/23	0	0.00	8	38.53	38.15	-8	7,546	-0.11%
2022/03/22	6	38.74	0	0.00	38.60	6	7,499	0.08%
2022/03/21	3	38.60	0	0.00	38.70	3	7,438	0.04%
2022/03/18	1	38.10	20	38.35	38.45	-19	7,415	-0.26%
2022/03/15	5	37.37	0	0.00	37.25	5	7,543	0.07%
2022/03/10	1	36.45	2	37.38	37.80	-1	7,559	-0.01%
2022/03/09	0	0.00	4	36.24	36.85	-4	7,448	-0.05%
2022/03/08	6	36.18	1	35.40	35.20	5	7,403	0.07%
2022/03/07	27	37.34	12	38.20	37.10	15	7,298	0.21%
2022/03/04	8	38.73	37	38.44	38.35	-29	7,100	-0.41%
2022/03/03	5	39.68	5	39.74	40.25	0	6,759	0.00%
2022/03/02	12	38.57	16	38.61	38.30	-4	6,256	-0.06%
2022/03/01	20	37.15	1	37.40	37.60	19	5,936	0.32%
2022/02/25	0	0.00	1	36.85	36.60	-1	5,943	-0.02%
2022/02/24	5	36.75	0	0.00	36.35	5	5,986	0.08%
2022/02/23	0	0.00	9	36.57	37.10	-9	6,015	-0.15%
2022/02/21	1	37.00	0	0.00	37.00	1	6,106	0.02%
2022/02/18	0	0.00	1	36.45	36.40	-1	6,126	-0.02%
2022/02/14	14	37.17	6	36.84	36.45	8	6,779	0.12%
2022/02/09	0	0.00	4.4	37.06	37.25	-4.4	7,461	-0.06%
2022/02/08	0	0.00	1	36.85	36.85	-1	7,561	-0.01%
2022/02/07	2	35.90	23	36.54	36.75	-21	7,744	-0.27%
2022/01/26	10	35.15	0	0.00	35.10	10	7,849	0.13%
2022/01/25	10	34.60	0	0.00	34.55	10	8,035	0.12%
2022/01/24	1.1	34.52	5	34.90	34.90	-3.9	8,175	-0.05%
2022/01/19	16	36.67	18	36.12	35.70	-2	8,771	-0.02%
2022/01/17	8	35.29	1	35.20	35.45	7	9,312	0.08%
2022/01/13	2	36.38	10	36.35	36.25	-8	10,022	-0.08%
2022/01/11	7	36.58	0	0.00	35.90	7	10,759	0.07%
2022/01/10	7	36.90	2	37.55	37.30	5	11,313	0.04%
2022/01/07	8	37.69	10	37.96	37.25	-2	11,675	-0.02%
2022/01/06	1.3	35.83	0	0.00	35.70	1.3	11,570	0.01%
2022/01/03	1	36.20	0	0.00	36.15	1	13,946	0.01%
2021/12/27	0	0.00	3	36.25	36.35	-3	17,661	-0.02%
2021/12/24	0	0.00	37	36.77	36.70	-37	18,652	-0.20%
2021/12/23	0	0.00	73	36.57	36.60	-73	19,749	-0.37%
2021/12/22	20	37.08	0	0.00	36.70	20	21,950	0.09%
2021/12/21	20	36.30	1	36.05	36.65	19	22,870	0.08%
2021/12/20	98	36.62	1	36.70	36.55	97	24,209	0.40%
2021/12/14	3	36.47	0	0.00	36.10	3	30,340	0.01%
2021/12/13	2.2	36.57	0	36.70	36.35	2.2	31,536	0.01%
2021/12/10	3	37.03	0	0.00	36.95	3	32,474	0.01%
2021/12/09	21	38.01	1	37.75	37.75	20	32,487	0.06%
2021/12/08	0	0.00	5	38.62	38.45	-5	32,613	-0.02%
2021/12/06	1	37.35	0	0.00	37.35	1	32,537	0.00%
2021/12/01	2	37.08	4	37.28	37.60	-2	32,730	-0.01%
2021/11/30	2	36.43	0	0.00	36.50	2	32,666	0.01%
2021/11/29	2.1	36.02	0	0.00	36.45	2.1	32,593	0.01%
2021/11/26	1	37.70	2	37.65	37.60	-1	32,519	0.00%
2021/11/25	3	37.78	1	37.75	37.80	2	32,476	0.01%
2021/11/24	2	37.70	0	0.00	37.85	2	32,454	0.01%
2021/11/23	1	37.35	0	0.00	37.20	1	32,402	0.00%
2021/11/22	5	37.17	2	36.70	37.85	3	32,361	0.01%
2021/11/19	2	37.55	1	37.80	37.30	1	32,337	0.00%
2021/11/17	0	0.00	1.1	37.92	38.10	-1.1	32,265	0.00%
2021/11/16	0	0.00	0.2	37.75	37.70	-0.2	32,231	0.00%
2021/11/15	2.2	38.45	6	38.16	38.25	-3.8	32,139	-0.01%
2021/11/12	9	38.84	9	39.01	38.85	0	32,071	0.00%
2021/11/11	9	40.02	10	39.88	39.15	-1	31,998	0.00%
2021/11/10	12	41.42	1	42.15	40.95	11	31,747	0.03%
2021/11/09	4	40.29	9	40.23	40.30	-5	31,198	-0.02%
2021/11/08	3	39.82	6	40.02	39.55	-3	31,079	-0.01%
2021/11/05	5.6	39.31	0.2	39.04	39.45	5.4	30,960	0.02%
2021/11/04	4	38.70	1	38.85	38.55	3	30,887	0.01%
2021/11/03	0	0.00	0.1	39.50	39.40	-0.1	30,751	0.00%
2021/11/02	0	0.00	1	39.90	38.35	-1	30,698	0.00%
2021/11/01	1	39.70	3	39.60	39.45	-2	30,584	-0.01%
2021/10/28	3	39.12	0	0.00	38.90	3	30,348	0.01%
2021/10/27	0	0.00	0.3	39.77	39.80	-0.3	30,142	0.00%
2021/10/26	11	39.71	5	39.90	39.70	6	29,981	0.02%
2021/10/25	5	40.76	8	41.34	41.85	-3	29,573	-0.01%
2021/10/22	24.2	40.66	14	40.60	40.55	10.2	29,373	0.03%
2021/10/21	23.1	43.18	9	43.01	43.20	14.1	29,000	0.05%
2021/10/20	45	42.72	10	42.37	42.20	35	28,716	0.12%
2021/10/19	4	43.20	7	43.72	44.00	-3	28,463	-0.01%
2021/10/18	5	43.65	2.1	43.64	45.00	2.9	28,071	0.01%
2021/10/15	1	42.25	1	42.60	43.60	0	27,524	0.00%
2021/10/14	19.3	42.23	13	42.60	41.55	6.3	27,214	0.02%
2021/10/13	5	45.14	2	46.48	45.00	3	26,618	0.01%
2021/10/12	9.2	47.79	8	47.50	45.70	1.2	26,182	0.00%
2021/10/08	20	49.66	21	48.72	48.90	-1	25,413	0.00%
2021/10/07	25	48.25	18.5	48.86	50.00	6.5	24,588	0.03%
2021/10/06	43	47.78	19	47.12	46.50	24	23,954	0.10%
2021/10/05	7	45.54	15	46.01	47.05	-8	22,921	-0.03%
2021/10/04	11	44.28	8	45.06	43.75	3	22,077	0.01%
2021/10/01	6	44.45	6	45.52	43.90	0	21,573	0.00%
2021/09/30	4	46.73	0	0.00	45.95	4	21,136	0.02%
2021/09/29	75	50.60	77	51.15	48.60	-2	20,547	-0.01%
2021/09/28	12	49.76	14.1	49.03	49.00	-2.1	19,061	-0.01%
2021/09/27	11.1	47.83	12	48.90	49.35	-0.9	20,671	0.00%
2021/09/24	15	45.64	28.9	45.31	46.20	-13.9	19,678	-0.07%
2021/09/23	7	44.83	41.9	44.38	44.65	-34.9	19,010	-0.18%
2021/09/22	13	42.76	12	43.16	41.90	1	18,140	0.01%
2021/09/17	85	43.63	74	43.72	43.80	11	17,339	0.06%
2021/09/16	8	40.38	67	41.22	42.65	-59	14,457	-0.41%
2021/09/15	15	39.33	7	39.31	38.80	8	13,423	0.06%
2021/09/14	0	0.00	4	38.30	38.70	-4	12,622	-0.03%
2021/09/13	0	0.00	3	37.90	38.35	-3	12,722	-0.02%
2021/09/10	0	0.00	1	37.40	37.60	-1	12,654	-0.01%
2021/09/09	1	35.70	0	0.00	35.80	1	12,619	0.01%
2021/09/08	15	36.03	3	36.12	35.75	12	12,725	0.09%
2021/09/07	2	36.80	5	37.25	37.30	-3	13,079	-0.02%
2021/09/06	0	0.00	4	35.45	35.05	-4	12,979	-0.03%
2021/09/03	0	0.00	1	35.90	36.00	-1	12,992	-0.01%
2021/09/02	1	35.55	0	0.00	35.10	1	13,079	0.01%
2021/08/31	0	0.00	2	37.40	37.65	-2	13,329	-0.02%
2021/08/30	0	0.00	6	37.34	37.50	-6	13,542	-0.04%
2021/08/27	7	37.29	1	37.60	37.70	6	13,663	0.04%
2021/08/26	12	36.32	0	0.00	36.55	12	13,881	0.09%
2021/08/20	0	0.00	1	33.50	33.05	-1	15,386	-0.01%
2021/08/19	10	34.50	0	0.00	33.80	10	15,514	0.06%
2021/08/17	2	35.00	0	0.00	34.35	2	15,961	0.01%
2021/08/13	5	36.69	0	0.00	35.80	5	16,065	0.03%
2021/08/12	0	0.00	2	35.95	36.65	-2	16,159	-0.01%
2021/08/11	5	36.30	0	0.00	35.90	5	16,247	0.03%
2021/08/10	1	36.70	1	37.10	36.90	0	16,342	0.00%
2021/08/09	4	37.14	3	36.80	36.95	1	16,438	0.01%
2021/08/06	6	37.59	9	37.83	37.60	-3	16,647	-0.02%
2021/08/05	8	37.12	5	37.35	36.95	3	16,735	0.02%
2021/08/04	2	37.10	1	37.25	37.25	1	17,040	0.01%
2021/08/03	1	36.60	1	36.90	37.15	0	17,401	0.00%
2021/08/02	1	35.80	1	36.70	37.00	0	17,579	0.00%
2021/07/30	3	35.67	2	35.70	35.50	1	18,021	0.01%
2021/07/29	0.2	35.05	0	0.00	35.95	0.2	18,593	0.00%
2021/07/27	2	35.90	2	36.50	35.60	0	19,647	0.00%
2021/07/23	0	0.00	4	36.79	37.45	-4	21,181	-0.02%
2021/07/22	0.1	36.00	0	0.00	35.75	0.1	21,617	0.00%
2021/07/21	1.3	35.76	1	36.75	35.70	0.3	21,683	0.00%
2021/07/20	13.2	37.15	13	37.32	37.00	0.2	21,718	0.00%
2021/07/19	3.1	38.20	3	38.33	38.75	0.1	21,733	0.00%
2021/07/16	0	0.00	1	38.20	37.95	-1	22,028	0.00%
2021/07/15	3	36.25	3	36.97	38.05	0	22,218	0.00%
2021/07/13	9.2	36.55	10	36.52	35.70	-0.8	23,506	0.00%
2021/07/12	0	0.00	13	37.55	37.55	-13	24,091	-0.05%
2021/07/09	4	37.48	5	37.84	37.70	-1	24,465	0.00%
2021/07/08	29	37.85	23	37.84	37.95	6	24,435	0.02%
2021/07/07	21	38.26	95	38.04	37.30	-74	24,364	-0.30%
2021/07/06	95	38.91	116	39.26	40.00	-21	24,041	-0.09%	大賣/
2021/07/05	86	39.42	73	38.32	38.50	13	23,512	0.06%
2021/07/02	143	40.22	122.2	41.55	37.70	20.8	22,843	0.09%	大買/大賣/
2021/07/01	3	38.20	20	38.48	38.50	-17	20,372	-0.08%
2021/06/30	102	34.39	111	34.50	35.00	-9	20,193	-0.04%	大買/大賣/
2021/06/29	30	33.13	13	33.38	33.20	17	19,787	0.09%
2021/06/28	0	0.00	1	33.70	33.80	-1	19,595	-0.01%
2021/06/25	55	33.53	112	33.86	33.55	-57	19,497	-0.29%	大賣/
2021/06/24	7	33.29	12	33.85	33.90	-5	19,440	-0.03%
2021/06/23	46	33.84	11	32.88	33.25	35	19,383	0.18%
2021/06/22	20	32.80	25	32.52	33.25	-5	19,306	-0.03%
2021/06/18	8	32.20	2	32.05	31.90	6	19,135	0.03%
2021/06/17	2	32.85	2	32.90	33.00	0	19,102	0.00%
2021/06/16	165	33.41	116	33.59	32.65	49	19,023	0.26%	大買/大賣/
2021/06/10	0	0.00	10	31.30	32.10	-10	18,782	-0.05%
2021/06/09	10	33.45	40	32.30	32.50	-30	18,789	-0.16%
2021/06/07	0	0.00	73	33.29	33.80	-73	18,780	-0.39%
2021/06/04	20	33.65	110	33.75	33.50	-90	18,753	-0.48%	大賣/
2021/06/03	133	33.94	62	34.36	33.80	71	18,945	0.37%	大買/
2021/06/02	160	33.96	196.5	34.16	33.40	-36.5	18,767	-0.19%	大買/大賣/
2021/06/01	152	32.30	5	32.55	32.75	147	17,924	0.82%	大買/鉅額交易
2021/05/31	76	31.76	2	32.55	31.95	74	17,647	0.42%
2021/05/27	0	0.00	10	29.40	29.20	-10	17,101	-0.06%
2021/05/26	6	29.69	15	29.07	29.40	-9	16,966	-0.05%
2021/05/25	30	29.80	30	30.55	30.55	0	16,648	0.00%
2021/05/24	8	27.90	0	0.00	27.80	8	16,507	0.05%
2021/05/21	5	27.80	6	26.95	27.85	-1	16,472	-0.01%
2021/05/20	4	27.30	2	27.70	26.85	2	16,358	0.01%
2021/05/19	5	26.98	15	26.69	26.85	-10	16,262	-0.06%
2021/05/18	12	25.40	0	0.00	26.80	12	16,159	0.07%
2021/05/17	3	24.95	0	0.00	24.75	3	15,978	0.02%
2021/05/14	9	26.13	7	25.94	26.00	2	15,795	0.01%
2021/05/13	2	26.65	17	26.24	25.95	-15	15,487	-0.10%
2021/05/12	18.4	30.38	105	27.69	27.85	-86.6	15,237	-0.57%	大賣/
2021/05/11	53	31.49	30	32.00	30.65	23	14,850	0.15%
2021/05/10	42	31.38	3	31.28	31.50	39	14,476	0.27%
2021/05/07	11.2	30.10	4	30.01	29.95	7.2	14,250	0.05%
2021/05/06	5	32.34	9	32.97	32.00	-4	13,721	-0.03%
2021/05/05	5	32.90	6	33.58	33.00	-1	13,121	-0.01%
2021/05/04	11	33.25	6	31.55	31.45	5	12,576	0.04%
2021/05/03	42	35.86	6	35.55	34.75	36	11,950	0.30%
2021/04/29	31	34.30	45	34.48	35.00	-14	11,235	-0.12%
2021/04/28	4	32.15	9	32.24	33.15	-5	10,278	-0.05%
2021/04/27	5	31.10	0	0.00	31.10	5	9,797	0.05%
2021/04/26	4	29.93	3	30.97	31.00	1	9,675	0.01%
2021/04/23	0.2	29.65	2	29.60	29.75	-1.8	9,565	-0.02%
2021/04/22	12	31.90	10	31.38	30.40	2	9,412	0.02%
2021/04/21	0.2	30.65	1	31.60	31.35	-0.8	8,965	-0.01%
2021/04/20	11	31.55	14.7	31.44	31.30	-3.7	8,676	-0.04%
2021/04/19	23	33.63	9.7	34.25	34.65	13.3	8,007	0.17%
2021/04/16	4.5	30.14	27.9	31.01	31.75	-23.4	7,183	-0.33%
2021/04/15	19	29.26	5.1	28.98	28.90	13.9	6,337	0.22%
2021/04/14	3.1	26.64	0	0.00	27.00	3.1	6,022	0.05%
2021/04/13	0	0.00	1	27.00	26.75	-1	5,980	-0.02%
2021/04/12	0	0.00	4	27.50	27.30	-4	5,841	-0.07%
2021/04/07	2	25.40	0	0.00	25.35	2	5,668	0.04%
2021/04/06	1	25.50	10	25.20	25.75	-9	5,608	-0.16%
2021/04/01	0	0.00	4.5	24.52	24.50	-4.5	5,474	-0.08%
2021/03/31	0	24.70	0	0.00	24.60	0	5,492	0.00%
2021/03/30	3	24.65	0	0.00	24.65	3	5,567	0.05%
2021/03/29	0	0.00	9.2	24.50	24.70	-9.2	5,813	-0.16%
2021/03/26	0	0.00	5	24.25	24.45	-5	6,307	-0.08%
2021/03/25	13	24.11	5	24.10	23.80	8	6,187	0.13%
2021/03/24	4	23.65	0	0.00	23.85	4	6,005	0.07%
2021/03/23	1	23.50	0	0.00	23.45	1	5,870	0.02%
2021/03/19	8	23.10	0	0.00	23.10	8	5,708	0.14%
2021/03/18	5	23.00	2	23.10	23.25	3	5,686	0.05%
2021/03/17	0.2	23.05	0	0.00	23.00	0.2	5,622	0.00%
2021/03/16	5.2	22.78	14	22.60	22.70	-8.8	5,541	-0.16%
2021/03/15	3	23.45	1	23.50	23.45	2	5,337	0.04%
2021/03/12	3	23.60	3	23.70	23.75	0	5,197	0.00%
2021/03/11	0	0.00	2	23.63	23.85	-2	5,063	-0.04%
2021/03/10	2	24.03	1.5	23.97	23.90	0.5	4,867	0.01%
2021/03/09	6	24.42	1	24.20	24.30	5	4,636	0.11%
2021/03/08	0	0.00	8	24.85	24.85	-8	4,255	-0.19%
2021/03/05	1	22.80	0	0.00	22.60	1	4,091	0.02%
2021/03/02	0	0.00	2	22.55	22.00	-2	4,032	-0.05%
2021/02/26	0	0.00	3.7	22.25	22.55	-3.7	4,012	-0.09%
2021/02/25	0	0.00	0.1	22.40	22.50	-0.1	3,996	0.00%
2021/02/24	0	0.00	4	22.30	21.80	-4	3,952	-0.10%
2021/02/22	0	0.00	4	21.59	21.60	-4	3,835	-0.10%
2021/02/19	5	21.56	0	0.00	21.40	5	3,815	0.13%
2021/02/18	0	0.00	2	21.28	21.35	-2	3,784	-0.05%
2021/02/17	0	0.00	1	20.65	20.55	-1	3,808	-0.03%
2021/02/05	0	0.00	1	20.20	20.10	-1	3,812	-0.03%
2021/02/03	0	0.00	1	20.30	20.30	-1	3,964	-0.03%
2021/02/02	0	0.00	2	20.23	20.10	-2	4,022	-0.05%
2021/02/01	0	0.00	7	19.84	20.00	-7	4,113	-0.17%
2021/01/29	0	0.00	1	19.05	18.85	-1	4,102	-0.02%
2021/01/28	2	18.60	0	0.00	18.80	2	4,102	0.05%
2021/01/27	1	18.85	31	18.81	18.85	-30	4,133	-0.73%
2021/01/21	1	18.65	0	0.00	18.75	1	4,256	0.02%
2021/01/19	2	19.40	0	0.00	19.40	2	4,271	0.05%
2021/01/18	5	19.53	0	0.00	19.50	5	4,316	0.12%
2021/01/15	0	0.00	1	20.55	20.30	-1	4,267	-0.02%
2021/01/14	10	21.20	10	21.35	21.45	0	4,244	0.00%
2021/01/13	15	21.30	15	21.45	21.45	0	4,240	0.00%
2021/01/12	0	21.35	0	0.00	21.50	0	4,239	0.00%
2021/01/11	20	22.00	20	21.85	21.90	0	4,153	0.00%
2021/01/08	0	0.00	2.1	21.65	22.00	-2.1	4,127	-0.05%
2021/01/07	15	21.60	15	21.85	21.80	0	4,075	0.00%
2021/01/06	20	21.50	25	21.51	21.55	-5	3,883	-0.13%
2021/01/05	5	21.25	5	21.45	21.50	0	3,807	0.00%
2021/01/04	2	21.50	0	0.00	21.40	2	3,785	0.05%
2020/12/30	23	21.33	20	21.30	21.30	3	3,642	0.08%
2020/12/29	25	21.16	25	21.10	21.20	0	3,552	0.00%
2020/12/28	1	20.95	1	21.15	21.10	0	3,507	0.00%
2020/12/23	1	20.95	6	21.49	20.85	-5	3,276	-0.15%
2020/12/22	25	21.04	34	21.07	21.00	-9	3,030	-0.30%
2020/12/21	0	0.00	6	19.59	19.90	-6	2,519	-0.24%
2020/12/18	0	0.00	0.8	19.40	19.40	-0.8	2,536	-0.03%
2020/12/14	0	0.00	7	19.72	19.70	-7	3,563	-0.20%
2020/12/10	0	0.00	1	19.75	19.40	-1	3,604	-0.03%
2020/12/02	2	19.08	0	0.00	19.20	2	4,168	0.05%
2020/12/01	3	19.23	0	0.00	19.25	3	4,170	0.07%
2020/11/30	0	0.00	8	19.54	19.45	-8	4,172	-0.19%
2020/11/26	1	19.30	0	0.00	19.45	1	4,155	0.02%
2020/11/25	2	19.45	0	0.00	19.45	2	4,152	0.05%
2020/11/23	0	0.00	6	19.50	19.50	-6	4,135	-0.15%
2020/11/20	1	19.15	1	19.00	19.10	0	4,133	0.00%
2020/11/18	1	18.95	0	0.00	18.95	1	4,138	0.02%
2020/11/16	10	19.08	1	19.00	19.05	9	4,187	0.21%
2020/11/12	1	19.75	0	0.00	19.75	1	4,124	0.02%
2020/11/11	1	20.20	6	20.41	20.30	-5	4,117	-0.12%
2020/11/10	0	0.00	4	19.68	19.90	-4	4,003	-0.10%
2020/11/03	30	19.55	0	0.00	19.35	30	3,688	0.81%
2020/10/29	0	0.00	0.3	18.80	19.05	-0.3	3,540	-0.01%
2020/10/27	0	0.00	2	18.85	19.00	-2	3,466	-0.06%
2020/10/26	2	18.80	0	0.00	18.80	2	3,406	0.06%
2020/10/22	0	0.00	17	18.52	18.50	-17	3,359	-0.51%
2020/10/21	6	18.28	0	0.00	18.30	6	3,352	0.18%
2020/10/16	1	17.95	2	18.30	18.00	-1	3,420	-0.03%
2020/10/15	2	18.00	0	0.00	18.05	2	3,419	0.06%
2020/10/08	0	0.00	2	18.05	18.10	-2	3,413	-0.06%
2020/10/07	0	0.00	7	18.05	18.10	-7	3,435	-0.20%
2020/10/06	0	0.00	1	18.05	18.05	-1	3,452	-0.03%
2020/10/05	1	17.70	0	0.00	17.80	1	3,460	0.03%
2020/09/29	2	17.75	0	0.00	17.70	2	3,481	0.06%
2020/09/28	1	17.95	0	0.00	17.90	1	3,490	0.03%
2020/09/25	10	17.88	0	0.00	17.35	10	3,468	0.29%
2020/09/24	3	18.00	1	18.05	17.65	2	3,412	0.06%
2020/09/23	1	18.55	0	0.00	18.35	1	3,336	0.03%
2020/09/22	3	18.95	0	0.00	18.95	3	3,268	0.09%
2020/09/21	0	0.00	1	19.55	19.55	-1	3,173	-0.03%
2020/09/18	13	21.23	16	20.65	20.40	-3	3,007	-0.10%
2020/09/17	1	20.15	29	20.86	21.00	-28	2,576	-1.09%
2020/09/16	1	18.45	0	0.00	19.10	1	2,309	0.04%
2020/09/15	1	18.55	0	0.00	18.70	1	2,409	0.04%
2020/09/11	4.1	19.33	0	0.00	19.15	4.1	2,402	0.17%
2020/09/10	0	0.00	9	19.72	19.95	-9	2,319	-0.39%
2020/09/08	1	19.00	5	18.90	18.90	-4	2,214	-0.18%
2020/09/07	0	0.00	1	19.80	19.55	-1	2,196	-0.05%
2020/09/04	0	18.30	0	0.00	18.30	0	2,056	0.00%
2020/08/28	0	0.00	0.2	18.35	18.30	-0.2	2,230	-0.01%
2020/08/21	0	0.00	0.1	17.90	17.90	-0.1	2,275	0.00%
2020/08/20	0	0.00	2	17.60	17.60	-2	2,279	-0.09%
2020/08/19	0	0.00	0.1	18.40	18.50	-0.1	2,220	0.00%
2020/08/17	0	0.00	2	18.30	18.85	-2	2,214	-0.09%
2020/08/14	0	0.00	1	17.40	17.65	-1	2,185	-0.05%
2020/08/11	0	0.00	2	17.35	17.25	-2	2,317	-0.09%
2020/08/10	0	0.00	4	17.20	17.25	-4	2,333	-0.17%
2020/08/05	4	16.80	3	16.90	16.85	1	2,409	0.04%
2020/07/29	0	0.00	2	16.95	17.20	-2	2,614	-0.08%
2020/07/27	0	0.00	62	17.45	17.25	-62	2,703	-2.29%
2020/07/24	0	0.00	3	18.10	17.95	-3	2,717	-0.11%
2020/07/23	2	18.38	0	0.00	18.35	2	2,702	0.07%
2020/07/22	0	0.00	11	19.55	19.60	-11	2,704	-0.41%
2020/07/17	1	19.45	0	0.00	19.45	1	2,716	0.04%
2020/07/15	0	0.00	3	19.60	19.65	-3	2,711	-0.11%
2020/07/14	1	19.65	1	19.75	19.70	0	2,701	0.00%
2020/07/13	0	0.00	2	19.60	19.60	-2	2,677	-0.07%
2020/07/10	0	0.00	3	19.35	19.35	-3	2,671	-0.11%
2020/07/09	3	19.52	0	0.00	19.55	3	2,669	0.11%
2020/07/08	0	0.00	2	19.80	19.55	-2	2,690	-0.07%
2020/07/07	5	19.65	0	0.00	19.60	5	2,674	0.19%
2020/07/03	2	19.30	0	0.00	19.25	2	2,666	0.08%
2020/07/02	0	0.00	1	19.45	19.25	-1	2,670	-0.04%
2020/07/01	2	19.15	0	0.00	19.10	2	2,670	0.07%
2020/06/29	0	0.00	2	19.30	19.15	-2	2,675	-0.07%
2020/06/23	2	19.70	0	0.00	19.60	2	2,641	0.08%
2020/06/22	17	20.18	1	20.35	19.80	16	2,612	0.61%
2020/06/19	3	19.07	0	0.00	19.10	3	2,474	0.12%
2020/06/18	3	19.10	0	0.00	19.05	3	2,470	0.12%
2020/06/17	2	19.23	0	0.00	19.20	2	2,445	0.08%
2020/06/16	0	0.00	3	19.58	19.35	-3	2,422	-0.12%
2020/06/15	1	18.55	0	0.00	18.30	1	2,351	0.04%
2020/06/11	0	0.00	1	18.50	18.40	-1	2,303	-0.04%
2020/06/10	3	18.87	0	0.00	18.85	3	2,259	0.13%
2020/06/09	0	0.00	2	19.05	19.05	-2	2,256	-0.09%
2020/06/08	3	18.78	0	0.00	19.00	3	2,216	0.14%
2020/06/05	0	0.00	18	18.59	18.60	-18	2,168	-0.83%
2020/06/04	1	18.30	3	18.42	18.35	-2	2,152	-0.09%
2020/06/03	1	18.20	2	18.13	18.35	-1	2,156	-0.05%
2020/06/02	3	17.68	0	0.00	17.70	3	2,137	0.14%
2020/05/28	1.2	17.44	1	17.45	17.40	0.2	2,087	0.01%
2020/05/21	0	0.00	3	17.70	17.65	-3	2,029	-0.15%
2020/05/20	3	17.58	3	17.45	17.70	0	2,008	0.00%
2020/05/19	2	17.58	0	0.00	17.80	2	1,960	0.10%
2020/05/18	0	0.00	1	16.95	16.95	-1	1,860	-0.05%
2020/05/13	2	16.98	0	0.00	16.90	2	1,800	0.11%
2020/05/12	1	17.20	0	0.00	17.15	1	1,779	0.06%
2020/05/05	0	0.00	1	17.30	17.30	-1	1,581	-0.06%
2020/05/04	2	17.10	0	0.00	17.35	2	1,539	0.13%
2020/04/28	8	16.40	0	0.00	16.20	8	1,396	0.57%
2020/04/14	0	0.00	0.5	15.15	15.25	-0.5	1,145	-0.05%
2020/04/08	0	0.00	2	14.55	14.85	-2	1,055	-0.19%
2020/03/30	0	0.00	1	14.10	13.95	-1	967	-0.10%
2020/03/24	0	0.00	1	13.40	13.40	-1	913	-0.11%
2020/03/20	0.8	13.00	0	0.00	13.05	0.8	894	0.09%
2020/03/16	0	0.00	3	14.10	13.65	-3	865	-0.35%
2020/03/09	7	14.89	0	0.00	14.65	7	752	0.93%
2020/03/06	0	0.00	10	15.00	15.00	-10	706	-1.42%
2020/02/05	0	0.00	1	14.45	14.25	-1	799	-0.13%
2020/02/03	2	15.18	1	14.60	14.50	1	776	0.13%
2020/01/10	0	0.00	0.4	15.40	15.50	-0.4	766	-0.06%
2020/01/07	0	0.00	5	15.80	15.65	-5	779	-0.64%
2020/01/06	0	0.00	0	15.70	15.80	0	776	-0.01%
2019/12/17	0	0.00	5	16.15	16.10	-5	782	-0.64%
2019/12/12	5	16.00	0	0.00	15.90	5	763	0.65%
2019/12/02	0	0.00	5	15.62	15.55	-5	785	-0.64%
2019/11/29	5	15.75	0	0.00	15.70	5	782	0.64%
2019/11/14	3	15.60	6	15.60	15.55	-3	896	-0.33%
2019/11/04	0	0.00	10	15.90	16.30	-10	831	-1.20%
2019/10/16	0	0.00	1	15.10	15.15	-1	897	-0.11%
2019/09/25	1	14.90	0	0.00	15.10	1	897	0.11%
2019/09/16	16	15.63	0	0.00	15.25	16	873	1.83%
2019/08/20	0	0.00	1	15.70	15.75	-1	719	-0.14%
2019/08/19	0	0.00	1	15.60	15.70	-1	709	-0.14%
2019/07/30	0	0.00	1	14.70	14.90	-1	551	-0.18%
2019/07/26	0	0.00	1	14.55	15.00	-1	494	-0.20%
2019/07/24	1	14.20	0	0.00	14.25	1	419	0.24%
2019/06/10	0	0.00	0.8	13.70	13.75	-0.8	455	-0.18%
2019/05/28	7	14.20	0	0.00	14.05	7	468	1.49%
2019/05/10	0	0.00	3	13.98	14.00	-3	541	-0.55%
2019/05/09	0	0.00	2	14.00	13.95	-2	540	-0.37%
2019/05/02	1	14.35	0	0.00	14.40	1	539	0.19%
2019/04/24	0.2	14.40	0	0.00	14.45	0.2	545	0.03%
2019/04/23	1	14.55	0	0.00	14.55	1	543	0.18%
2019/04/17	1	14.45	0	0.00	14.55	1	539	0.19%
2019/04/16	1	14.45	0	0.00	14.45	1	538	0.19%
2019/04/15	1	14.60	0	0.00	14.50	1	534	0.19%
2019/04/10	0	0.00	2	14.45	14.45	-2	503	-0.40%
2019/04/08	0	0.00	14	14.05	14.05	-14	481	-2.91%
2019/04/01	4	14.10	0	0.00	14.05	4	482	0.83%
2019/03/22	0	0.00	0.9	14.15	14.20	-0.9	497	-0.17%
2019/03/13	0	0.00	2	14.40	14.40	-2	563	-0.36%
2019/02/26	60	14.55	3	14.50	14.60	57	992	5.74%
2019/02/21	2	14.90	0	0.00	14.60	2	984	0.20%
2019/01/21	0	0.00	2	13.90	13.85	-2	863	-0.23%
2019/01/17	0	0.00	2	13.75	13.75	-2	855	-0.23%
2019/01/09	0	0.00	5	13.25	13.40	-5	852	-0.59%
2018/12/06	4	13.90	0	0.00	13.80	4	789	0.51%
2018/12/04	0	0.00	5	13.65	14.15	-5	718	-0.70%
2018/12/03	5	12.95	0	0.00	13.30	5	632	0.79%
2018/09/12	0	0.00	2	15.95	16.00	-2	259	-0.77%
2018/08/23	0	0.00	0.1	16.80	16.75	-0.1	280	-0.02%
2018/08/22	0	0.00	2	16.65	16.75	-2	282	-0.71%
2018/08/14	3	16.80	0	0.00	16.85	3	283	1.06%
2018/08/07	0	0.00	5	17.50	17.20	-5	311	-1.61%
2018/07/30	5	17.00	0	0.00	17.05	5	321	1.56%
2018/06/06	0	0.00	3	17.95	17.90	-3	363	-0.82%
2018/06/01	0	0.00	0.3	17.95	18.00	-0.3	361	-0.08%
2018/05/09	0	0.00	40.1	18.05	18.10	-40.1	412	-9.73%
2018/05/08	0	0.00	30	17.85	18.00	-30	407	-7.35%
2018/04/26	0	0.00	90	17.70	17.65	-90	437	-20.57%
2018/04/02	0	0.00	1.1	17.90	17.95	-1.1	523	-0.21%
2018/03/31	0	0.00	36	17.95	17.90	-36	543	-6.63%
2018/03/27	0	0.00	10	18.00	18.05	-10	582	-1.72%
2018/03/20	0	0.00	5	18.00	18.00	-5	597	-0.84%
2018/03/12	0	0.00	2	17.55	17.55	-2	597	-0.33%
2018/03/08	0	0.00	0.3	17.55	17.60	-0.3	612	-0.04%
2018/02/26	0	0.00	0.4	17.90	17.90	-0.4	663	-0.07%
2018/02/23	0	0.00	1	17.80	17.85	-1	664	-0.15%
2018/02/21	0	0.00	3	17.75	17.80	-3	674	-0.44%
2018/02/12	0	0.00	1	17.25	17.25	-1	698	-0.14%
2018/01/10	2	19.00	0	0.00	19.00	2	838	0.24%
2018/01/03	0	0.00	5	19.25	19.20	-5	835	-0.60%