亞聚 (1308)-凱基-城中券商分點個股進出

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
18.45
漲跌
▲0.20
漲幅
+1.10%
成交量
1,049張
產業
上市塑膠類股
546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-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/05/10	1	18.15	0	0.00	18.45	1	948	0.11%
2024/05/09	1.2	18.35	0	0.00	18.25	1.2	939	0.12%
2024/05/08	3	18.52	0	0.00	18.40	3	918	0.33%
2024/05/07	1	18.75	0	0.00	18.80	1	890	0.11%
2024/05/06	2	18.85	0	0.00	18.90	2	883	0.23%
2024/05/03	1	19.05	0	0.00	19.05	1	871	0.11%
2024/04/29	0	0.00	2	19.40	19.55	-2	854	-0.23%
2024/04/22	1	18.85	2	19.10	19.05	-1	888	-0.11%
2024/04/19	1	18.55	0	0.00	18.60	1	867	0.12%
2024/04/18	1	18.85	0	0.00	18.90	1	852	0.12%
2024/04/17	1	18.85	0	0.00	18.90	1	844	0.12%
2024/04/16	11	19.29	9	18.95	18.95	2	855	0.23%
2024/04/11	1	19.60	0	0.00	19.65	1	821	0.12%
2024/04/01	0	0.00	1	19.55	19.55	-1	797	-0.13%
2024/03/28	1	19.10	0	0.00	19.10	1	792	0.13%
2024/03/27	0	0.00	0.2	19.20	19.15	-0.2	812	-0.02%
2024/03/26	10	19.40	0	0.00	19.30	10	811	1.23%
2024/03/25	3	19.25	1	19.40	19.35	2	807	0.25%
2024/03/15	1.1	19.73	0	0.00	19.70	1.1	810	0.14%
2024/03/13	1	20.20	0	0.00	20.30	1	784	0.13%
2024/03/08	15	20.68	0	0.00	20.70	15	746	2.01%
2024/03/07	1	21.30	0	0.00	21.35	1	727	0.14%
2024/03/06	0.3	21.70	0	0.00	21.55	0.3	720	0.04%
2024/03/04	1	21.70	0	0.00	21.65	1	723	0.14%
2024/02/22	0	0.00	38	22.45	22.35	-38	718	-5.29%
2024/02/19	0	0.00	6	22.40	22.45	-6	746	-0.80%
2024/02/15	1	21.50	3	22.00	22.00	-2	749	-0.27%
2024/02/05	4	22.01	0	0.00	21.95	4	740	0.54%
2024/02/01	38	22.47	0	0.00	22.45	38	734	5.17%
2024/01/30	0	0.00	0.3	22.80	22.40	-0.3	737	-0.05%
2024/01/29	0	0.00	1	22.75	22.75	-1	738	-0.14%
2024/01/19	0	0.00	2	22.05	22.10	-2	755	-0.26%
2024/01/17	2	22.30	0	0.00	22.30	2	745	0.27%
2024/01/16	2.1	22.75	0	0.00	22.75	2.1	719	0.28%
2024/01/12	0.1	23.20	0	0.00	23.10	0.1	693	0.01%
2024/01/05	9	23.72	0	0.00	23.75	9	676	1.33%
2023/12/22	2	23.53	0	0.00	23.45	2	657	0.30%
2023/12/21	2	23.93	0	0.00	24.00	2	637	0.31%
2023/12/04	0	0.00	1	24.25	24.30	-1	635	-0.16%
2023/11/28	0	0.00	0.3	23.90	24.00	-0.3	654	-0.05%
2023/11/13	1	23.45	0	0.00	23.30	1	685	0.15%
2023/11/08	0.1	23.95	0	0.00	23.80	0.1	753	0.01%
2023/10/30	0	0.00	2	23.90	23.90	-2	884	-0.23%
2023/10/25	2	24.15	0	0.00	24.15	2	937	0.21%
2023/10/20	0	0.00	4	23.55	23.55	-4	1,025	-0.39%
2023/10/04	1	23.85	5	23.80	23.80	-4	1,107	-0.36%
2023/10/02	1	24.20	0	0.00	24.30	1	1,121	0.09%
2023/09/26	1	24.70	0	0.00	24.65	1	1,136	0.09%
2023/09/25	3	25.02	0	0.00	25.05	3	1,153	0.26%
2023/09/22	5	25.25	0	0.00	25.20	5	1,156	0.43%
2023/09/21	1	25.20	0	0.00	25.10	1	1,149	0.09%
2023/09/15	0	0.00	3	25.75	25.75	-3	1,143	-0.26%
2023/09/11	1	25.50	0	0.00	25.65	1	1,214	0.08%
2023/09/08	10	25.80	0	0.00	25.75	10	1,223	0.82%
2023/09/07	0	0.00	1	25.35	25.30	-1	1,208	-0.08%
2023/09/06	0.1	25.40	4.3	25.49	25.40	-4.2	1,210	-0.35%
2023/08/25	0	0.00	3	24.02	24.00	-3	1,183	-0.25%
2023/08/22	0	0.00	1	23.85	23.90	-1	1,197	-0.08%
2023/08/21	1	23.75	0	0.00	23.60	1	1,200	0.08%
2023/08/17	1	23.35	0	0.00	23.35	1	1,207	0.08%
2023/08/16	1	23.60	0	0.00	23.55	1	1,201	0.08%
2023/08/14	2	25.00	0	0.00	24.55	2	1,178	0.17%
2023/08/09	1	25.90	0	0.00	25.90	1	1,191	0.08%
2023/08/08	2	26.18	1	26.25	26.15	1	1,190	0.08%
2023/08/04	1	26.60	0	0.00	26.90	1	1,173	0.09%
2023/08/02	1	26.50	1	26.75	26.20	0	1,153	0.00%
2023/08/01	1	26.05	0	0.00	26.05	1	1,116	0.09%
2023/07/28	0	0.00	5	25.80	25.60	-5	1,135	-0.44%
2023/07/26	6	26.68	15	26.68	26.60	-9	1,113	-0.81%
2023/07/24	1	26.25	0	0.00	26.55	1	1,091	0.09%
2023/07/21	1	26.65	0	0.00	26.65	1	1,093	0.09%
2023/07/17	0	0.00	1	26.20	26.05	-1	1,183	-0.08%
2023/07/12	6	25.61	0	0.00	25.65	6	1,256	0.48%
2023/07/05	0	0.00	1	26.95	26.85	-1	1,440	-0.07%
2023/06/27	0	0.00	1	26.80	26.75	-1	1,619	-0.06%
2023/06/20	1	26.45	0	0.00	26.40	1	1,630	0.06%
2023/06/09	0	0.00	5	26.10	26.25	-5	1,589	-0.31%
2023/06/06	0	0.00	1	26.55	26.45	-1	1,615	-0.06%
2023/05/30	1	25.80	0	0.00	25.80	1	1,667	0.06%
2023/04/25	4	27.49	0	0.00	27.30	4	1,792	0.22%
2023/04/20	1	28.05	0	0.00	28.00	1	1,834	0.05%
2023/04/12	0	0.00	1	30.00	30.05	-1	1,665	-0.06%
2023/04/11	0	0.00	5	30.10	29.65	-5	1,640	-0.30%
2023/04/07	5	30.00	2	30.03	29.95	3	1,537	0.20%
2023/04/06	0	0.00	1	29.95	29.50	-1	1,473	-0.07%
2023/03/30	0	0.00	1	28.90	28.85	-1	1,398	-0.07%
2023/03/21	0	0.00	1	29.30	29.15	-1	1,600	-0.06%
2023/03/20	0	0.00	1	29.35	29.05	-1	1,621	-0.06%
2023/03/10	0	28.90	0	0.00	28.70	0	1,732	0.00%
2023/02/22	0	0.00	12	28.99	29.25	-12	1,880	-0.64%
2023/02/21	0	0.00	5	29.20	29.10	-5	1,886	-0.27%
2023/02/20	1	29.05	5.2	29.05	29.05	-4.2	1,885	-0.22%
2023/02/14	0	0.00	3	28.72	28.80	-3	1,870	-0.16%
2023/02/13	0.2	28.10	0	0.00	28.00	0.2	1,858	0.01%
2023/02/10	8	28.39	0	0.00	28.05	8	1,847	0.43%
2023/02/06	0	0.00	2	29.50	29.50	-2	1,817	-0.11%
2023/02/03	10	29.23	0	0.00	29.10	10	1,802	0.55%
2023/02/01	5	29.50	1	29.45	29.30	4	1,780	0.22%
2023/01/31	1	29.30	0.5	29.25	29.20	0.5	1,762	0.03%
2023/01/17	0	0.00	1	29.05	29.10	-1	1,714	-0.06%
2023/01/16	1	29.20	0	0.00	28.90	1	1,709	0.06%
2023/01/13	0	0.00	18	29.77	29.70	-18	1,679	-1.07%
2023/01/12	0	0.00	2	29.10	29.10	-2	1,634	-0.12%
2023/01/11	2	29.05	0	0.00	29.05	2	1,631	0.12%
2023/01/10	4	29.13	1	29.30	28.95	3	1,598	0.19%
2023/01/03	1	28.25	0	0.00	28.25	1	1,676	0.06%
2022/12/23	9	28.23	0	0.00	28.20	9	1,734	0.52%
2022/12/22	1	28.40	0	0.00	28.45	1	1,744	0.06%
2022/12/19	1	27.90	0	0.00	27.35	1	1,807	0.06%
2022/12/15	35	28.63	2	29.05	28.50	33	1,825	1.81%
2022/12/13	20	28.13	1	28.10	27.95	19	1,760	1.08%
2022/12/08	1	27.10	0	0.00	27.10	1	1,674	0.06%
2022/12/05	0	0.00	2	28.63	28.55	-2	1,834	-0.11%
2022/12/02	2	28.65	0	0.00	28.70	2	1,854	0.11%
2022/12/01	1	28.70	1	28.85	29.15	0	1,833	0.00%
2022/11/30	0	0.00	4	28.51	28.70	-4	1,760	-0.23%
2022/11/23	0	0.00	3	26.60	26.60	-3	1,600	-0.19%
2022/11/16	0	0.00	0.2	26.25	26.25	-0.2	1,754	-0.01%
2022/11/14	3	26.40	3	26.68	26.85	0	1,758	0.00%
2022/11/09	0	0.00	0.2	26.20	26.10	-0.2	1,761	-0.01%
2022/11/04	1	26.05	0	0.00	26.05	1	1,800	0.06%
2022/10/28	0	0.00	0.2	25.25	25.20	-0.2	1,899	-0.01%
2022/10/19	0.2	24.45	0	0.00	24.55	0.2	2,118	0.01%
2022/10/13	1	24.00	0	0.00	23.55	1	2,183	0.05%
2022/10/12	3	24.90	0	0.00	24.75	3	2,174	0.14%
2022/10/11	0	0.00	9	25.40	25.40	-9	2,161	-0.42%
2022/10/05	0.2	27.90	1	27.85	27.80	-0.8	2,159	-0.04%
2022/09/28	0	27.10	1	26.70	26.65	-1	2,185	-0.05%
2022/09/26	2	28.20	0	0.00	27.60	2	2,148	0.09%
2022/09/22	0	0.00	1	29.25	29.50	-1	2,133	-0.05%
2022/09/21	0	0.00	6	29.23	29.15	-6	2,113	-0.28%
2022/09/19	0	0.00	0.1	29.05	29.20	-0.1	2,077	0.00%
2022/09/16	4	29.25	6	29.08	29.05	-2	2,053	-0.10%
2022/09/15	0	0.00	3	29.13	29.05	-3	2,038	-0.15%
2022/09/14	7	28.58	3	28.80	28.95	4	2,031	0.20%
2022/09/13	3	28.92	6.2	28.82	29.00	-3.2	2,007	-0.16%
2022/09/12	10	27.93	3	27.97	28.45	7	1,955	0.36%
2022/09/08	11	27.45	2	27.40	27.45	9	1,923	0.47%
2022/09/07	0	0.00	1	26.10	26.10	-1	1,936	-0.05%
2022/09/06	5	26.60	0	0.00	26.45	5	1,969	0.25%
2022/09/02	0	0.00	1	26.95	26.95	-1	2,001	-0.05%
2022/09/01	2	27.05	1	27.10	27.05	1	2,021	0.05%
2022/08/26	3	28.25	0	0.00	28.10	3	2,079	0.14%
2022/08/24	3	27.55	4	28.04	27.70	-1	2,011	-0.05%
2022/08/23	0	0.00	1	27.40	27.30	-1	2,003	-0.05%
2022/08/22	1	27.35	0	0.00	27.35	1	2,035	0.05%
2022/08/18	0	0.00	2	27.40	27.40	-2	2,055	-0.10%
2022/08/17	0	0.00	10.5	27.49	27.45	-10.5	2,087	-0.50%
2022/08/04	0	0.00	6	24.50	24.45	-6	2,238	-0.27%
2022/08/03	1	25.30	0	0.00	25.30	1	2,278	0.04%
2022/08/01	0	0.00	3	25.85	26.30	-3	2,523	-0.12%
2022/07/29	2	25.60	0	0.00	25.85	2	2,863	0.07%
2022/07/28	1	25.85	3	25.90	25.85	-2	2,851	-0.07%
2022/07/27	0	0.00	47	28.84	29.05	-47	2,775	-1.69%
2022/07/25	1	29.45	7	29.30	29.45	-6	2,704	-0.22%
2022/07/22	1	28.95	0	0.00	28.85	1	2,735	0.04%
2022/07/21	0	0.00	20	29.00	29.10	-20	2,762	-0.72%
2022/07/20	0	0.00	1.1	28.76	28.75	-1.1	2,764	-0.04%
2022/07/19	2	28.55	1	28.50	28.75	1	2,815	0.04%
2022/07/18	2	27.95	0.2	27.90	28.05	1.8	2,816	0.06%
2022/07/15	0	0.00	0.2	27.65	27.60	-0.2	2,827	-0.01%
2022/07/14	20	27.40	2.2	27.40	27.75	17.8	2,829	0.63%
2022/07/13	0	0.00	50.3	27.23	27.35	-50.3	2,838	-1.77%
2022/07/12	5	25.96	0	0.00	25.70	5	2,803	0.18%
2022/07/11	1	27.70	0	0.00	27.55	1	2,748	0.04%
2022/07/08	0	0.00	5	28.16	27.95	-5	2,749	-0.18%
2022/07/07	0	0.00	4	27.85	27.75	-4	2,758	-0.15%
2022/07/06	1	27.60	0	0.00	27.25	1	2,778	0.04%
2022/07/05	0	0.00	60.2	27.90	28.15	-60.2	2,819	-2.13%
2022/07/01	5	27.50	14	27.43	27.10	-9	2,849	-0.32%
2022/06/28	1	29.10	1	29.10	29.10	0	2,856	0.00%
2022/06/24	1	29.05	0	0.00	28.90	1	2,924	0.03%
2022/06/22	5	28.65	0	0.00	28.35	5	2,999	0.17%
2022/06/20	13	28.58	1	28.70	28.25	12	3,082	0.39%
2022/06/17	1	29.45	0	0.00	29.35	1	3,123	0.03%
2022/06/16	4	30.10	1	30.40	29.85	3	3,190	0.09%
2022/06/14	1	31.35	0	0.00	29.90	1	3,262	0.03%
2022/06/09	1	29.90	0	0.00	30.00	1	3,426	0.03%
2022/06/08	1	29.45	0	0.00	29.50	1	3,528	0.03%
2022/06/02	0	0.00	9	29.15	29.20	-9	3,985	-0.23%
2022/06/01	0	0.00	3.2	29.38	29.35	-3.2	4,281	-0.07%
2022/05/27	2	28.95	1	28.80	28.80	1	5,726	0.02%
2022/05/24	1	28.85	1	28.55	28.55	0	5,983	0.00%
2022/05/23	21	29.06	1	29.00	28.80	20	6,005	0.33%
2022/05/19	1	28.40	1.2	28.77	29.05	-0.2	6,137	0.00%
2022/05/18	2	28.68	2.3	28.69	29.10	-0.3	6,134	0.00%
2022/05/17	0	0.00	0.5	28.52	28.55	-0.5	6,132	-0.01%
2022/05/12	10	27.47	1	27.20	27.20	9	6,326	0.14%
2022/05/11	2	28.38	2	28.25	28.25	0	6,302	0.00%
2022/05/10	6.2	28.80	2	28.90	29.05	4.2	6,288	0.07%
2022/05/09	6	30.27	1	29.50	29.50	5	6,254	0.08%
2022/05/06	24	32.84	4	32.83	32.75	20	6,148	0.33%
2022/05/04	2	36.25	1	36.25	36.25	1	5,960	0.02%
2022/05/03	3	36.25	0	0.00	36.50	3	5,990	0.05%
2022/04/29	2	37.10	0	0.00	36.60	2	6,028	0.03%
2022/04/28	0	0.00	3	36.58	36.85	-3	6,048	-0.05%
2022/04/26	1	36.15	1	36.20	36.15	0	6,133	0.00%
2022/04/25	1	36.05	0	0.00	36.00	1	6,145	0.02%
2022/04/22	0	0.00	1	37.45	37.45	-1	6,135	-0.02%
2022/04/20	1	36.80	0	0.00	36.75	1	6,183	0.02%
2022/04/19	0	0.00	1	36.85	36.80	-1	6,216	-0.02%
2022/04/18	2	36.05	1	36.10	36.10	1	6,325	0.02%
2022/04/13	0	0.00	3	36.50	36.60	-3	7,358	-0.04%
2022/04/06	1	37.10	1	37.15	37.20	0	7,459	0.00%
2022/03/28	1	37.10	1	37.45	37.75	0	7,567	0.00%
2022/03/24	2	38.15	6	38.07	38.30	-4	7,543	-0.05%
2022/03/23	3	38.35	0	0.00	38.15	3	7,546	0.04%
2022/03/22	3	38.87	0	0.00	38.60	3	7,499	0.04%
2022/03/21	0	0.00	1	39.05	38.70	-1	7,438	-0.01%
2022/03/18	8	38.32	4	38.24	38.45	4	7,415	0.05%
2022/03/17	0	0.00	3	37.83	38.15	-3	7,471	-0.04%
2022/03/16	1	36.85	0	0.00	36.90	1	7,501	0.01%
2022/03/15	5	37.35	1	37.65	37.25	4	7,543	0.05%
2022/03/14	0	0.00	1	38.20	38.00	-1	7,673	-0.01%
2022/03/11	23	37.99	25	37.72	38.00	-2	7,658	-0.03%
2022/03/10	36	37.76	36.2	36.94	37.80	-0.2	7,559	0.00%
2022/03/09	12	36.85	15	35.74	36.85	-3	7,448	-0.04%
2022/03/08	25.2	36.61	22	35.20	35.20	3.2	7,403	0.04%
2022/03/07	9	38.06	12	38.83	37.10	-3	7,298	-0.04%
2022/03/04	15	38.84	11	38.67	38.35	4	7,100	0.06%
2022/03/03	10	39.64	27	39.61	40.25	-17	6,759	-0.25%
2022/03/02	17	38.63	32.2	38.55	38.30	-15.2	6,256	-0.24%
2022/03/01	0	0.00	3	37.58	37.60	-3	5,936	-0.05%
2022/02/25	0	0.00	5	36.80	36.60	-5	5,943	-0.08%
2022/02/24	9	37.00	1.1	36.40	36.35	7.9	5,986	0.13%
2022/02/23	0	0.00	4	36.51	37.10	-4	6,015	-0.07%
2022/02/22	9	36.67	1	36.25	36.25	8	6,075	0.13%
2022/02/21	5	37.02	0	0.00	37.00	5	6,106	0.08%
2022/02/17	4	36.31	0	0.00	36.25	4	6,272	0.06%
2022/02/16	0.2	36.25	18	36.37	36.20	-17.8	6,389	-0.28%
2022/02/15	4	36.30	2	36.28	36.25	2	6,489	0.03%
2022/02/14	33	37.31	36	37.45	36.45	-3	6,779	-0.04%
2022/02/11	5	36.91	3	36.88	36.90	2	7,170	0.03%
2022/02/09	0	0.00	5.1	37.25	37.25	-5.1	7,461	-0.07%
2022/02/08	0	0.00	20	36.71	36.85	-20	7,561	-0.26%
2022/02/07	7	36.48	6	36.60	36.75	1	7,744	0.01%
2022/01/26	20	35.31	2	35.10	35.10	18	7,849	0.23%
2022/01/24	2	34.98	4	34.74	34.90	-2	8,175	-0.02%
2022/01/20	5	35.89	6	35.95	35.90	-1	8,581	-0.01%
2022/01/19	7	36.66	4.2	36.41	35.70	2.8	8,771	0.03%
2022/01/18	0	35.75	0	0.00	35.60	0	9,048	0.00%
2022/01/17	8.3	35.23	2	35.35	35.45	6.3	9,312	0.07%
2022/01/14	1	35.60	1	35.85	35.70	0	9,712	0.00%
2022/01/12	1	36.00	2	36.00	36.10	-1	10,336	-0.01%
2022/01/11	1	35.90	0	0.00	35.90	1	10,759	0.01%
2022/01/10	2	37.13	1	36.95	37.30	1	11,313	0.01%
2022/01/07	12	37.57	14.4	38.57	37.25	-2.4	11,675	-0.02%
2022/01/06	3	35.75	0	0.00	35.70	3	11,570	0.03%
2022/01/05	3	35.78	2	35.88	35.70	1	12,093	0.01%
2022/01/04	0	0.00	0.1	36.10	35.95	-0.1	12,982	0.00%
2022/01/03	2	36.45	17	36.29	36.15	-15	13,946	-0.11%
2021/12/30	13	36.88	11	36.89	36.65	2	14,838	0.01%
2021/12/29	0	0.00	5	36.95	37.20	-5	15,967	-0.03%
2021/12/28	0	0.00	6	36.60	36.85	-6	16,942	-0.04%
2021/12/27	1	36.45	1	36.35	36.35	0	17,661	0.00%
2021/12/24	2	36.70	2	36.98	36.70	0	18,652	0.00%
2021/12/23	8	36.58	3	36.60	36.60	5	19,749	0.03%
2021/12/17	0.1	36.40	0	0.00	36.40	0.1	25,320	0.00%
2021/12/16	1	35.90	0	0.00	35.95	1	26,400	0.00%
2021/12/15	0.2	36.35	1	36.10	36.10	-0.8	27,319	0.00%
2021/12/14	0	0.00	16	36.18	36.10	-16	30,340	-0.05%
2021/12/13	4	36.40	2	36.35	36.35	2	31,536	0.01%
2021/12/10	4.9	37.02	2	36.95	36.95	2.9	32,474	0.01%
2021/12/08	10	38.20	2.2	38.58	38.45	7.8	32,613	0.02%
2021/12/06	1	37.30	1	37.35	37.35	0	32,537	0.00%
2021/12/03	0	0.00	6	37.86	37.75	-6	32,657	-0.02%
2021/12/02	2	37.30	0	0.00	37.30	2	32,756	0.01%
2021/12/01	2	37.45	1	37.25	37.60	1	32,730	0.00%
2021/11/30	1	36.55	0	0.00	36.50	1	32,666	0.00%
2021/11/29	3	36.30	1	36.25	36.45	2	32,593	0.01%
2021/11/26	2	37.53	0	0.00	37.60	2	32,519	0.01%
2021/11/25	3	37.75	1	38.25	37.80	2	32,476	0.01%
2021/11/24	3	37.52	1	37.60	37.85	2	32,454	0.01%
2021/11/23	4.2	37.55	1	37.20	37.20	3.2	32,402	0.01%
2021/11/22	3	36.70	4	37.08	37.85	-1	32,361	0.00%
2021/11/19	10	37.50	16	37.65	37.30	-6	32,337	-0.02%
2021/11/18	4	37.53	23	37.63	37.60	-19	32,342	-0.06%
2021/11/17	6	37.99	8	37.86	38.10	-2	32,265	-0.01%
2021/11/16	13	37.77	7.4	38.23	37.70	5.6	32,231	0.02%
2021/11/15	7	38.30	9	38.70	38.25	-2	32,139	-0.01%
2021/11/12	40	38.83	38	38.87	38.85	2	32,071	0.01%
2021/11/11	27.6	40.25	19	39.18	39.15	8.6	31,998	0.03%
2021/11/10	16	41.62	15.2	41.14	40.95	0.8	31,747	0.00%
2021/11/09	20	40.19	20	40.12	40.30	0	31,198	0.00%
2021/11/08	6	39.73	1	39.50	39.55	5	31,079	0.02%
2021/11/05	9	39.44	16	39.10	39.45	-7	30,960	-0.02%
2021/11/04	28	38.55	22	38.95	38.55	6	30,887	0.02%
2021/11/03	14	39.57	5	38.85	39.40	9	30,751	0.03%
2021/11/02	7.1	39.05	4	38.35	38.35	3.1	30,698	0.01%
2021/11/01	20	39.34	17	39.20	39.45	3	30,584	0.01%
2021/10/29	9	39.05	14	39.07	39.05	-5	30,487	-0.02%
2021/10/28	15	38.83	13	39.29	38.90	2	30,348	0.01%
2021/10/27	15	39.70	4	39.70	39.80	11	30,142	0.04%
2021/10/26	27.2	39.79	10	40.85	39.70	17.2	29,981	0.06%
2021/10/25	8	41.88	6	40.94	41.85	2	29,573	0.01%
2021/10/22	36.1	40.60	42	42.22	40.55	-5.9	29,373	-0.02%
2021/10/21	53	43.14	78	42.58	43.20	-25	29,000	-0.09%
2021/10/20	19	42.41	19	43.13	42.20	0	28,716	0.00%
2021/10/19	37	43.90	52	43.96	44.00	-15	28,463	-0.05%
2021/10/18	74	44.85	74	43.93	45.00	0	28,071	0.00%
2021/10/15	7	42.62	7.1	43.19	43.60	-0.1	27,524	0.00%
2021/10/14	94.3	42.38	123	43.26	41.55	-28.7	27,214	-0.11%	大賣/
2021/10/13	80	45.78	40	46.34	45.00	40	26,618	0.15%
2021/10/12	63	48.61	65	47.65	45.70	-2	26,182	-0.01%
2021/10/08	22	49.41	16.1	48.99	48.90	5.9	25,413	0.02%
2021/10/07	48	48.79	39	47.38	50.00	9	24,588	0.04%
2021/10/06	88	47.19	79	47.55	46.50	9	23,954	0.04%
2021/10/05	94	44.95	66	46.22	47.05	28	22,921	0.12%
2021/10/04	18	44.65	18	44.60	43.75	0	22,077	0.00%
2021/10/01	144	45.53	163	45.05	43.90	-19	21,573	-0.09%	大買/大賣/
2021/09/30	311	46.77	324	47.06	45.95	-13	21,136	-0.06%	大買/大賣/
2021/09/29	210	50.25	182.3	49.94	48.60	27.7	20,547	0.13%	大買/大賣/
2021/09/28	193	48.97	190	49.00	49.00	3	19,061	0.02%	大買/大賣/
2021/09/27	79	48.84	78	49.05	49.35	1	20,671	0.00%
2021/09/24	83	44.85	54	44.85	46.20	29	19,678	0.15%
2021/09/23	25	43.83	17	44.44	44.65	8	19,010	0.04%
2021/09/22	122	44.19	160	44.03	41.90	-38	18,140	-0.21%	大買/大賣/
2021/09/17	545	43.43	546	43.52	43.80	-1	17,339	-0.01%	大買/大賣/
2021/09/16	46	41.48	83.3	42.02	42.65	-37.3	14,457	-0.26%
2021/09/15	40.1	39.43	32.1	39.81	38.80	8	13,423	0.06%
2021/09/14	0	0.00	10.2	38.06	38.70	-10.2	12,622	-0.08%
2021/09/13	9	37.92	6	38.14	38.35	3	12,722	0.02%
2021/09/10	0	0.00	16	37.29	37.60	-16	12,654	-0.13%
2021/09/08	9	35.66	0	0.00	35.75	9	12,725	0.07%
2021/09/07	3	36.98	6	37.22	37.30	-3	13,079	-0.02%
2021/09/01	4	37.04	0	0.00	37.00	4	13,227	0.03%
2021/08/31	2	37.55	6	37.63	37.65	-4	13,329	-0.03%
2021/08/30	15	37.81	7	37.49	37.50	8	13,542	0.06%
2021/08/27	10	37.15	5	37.55	37.70	5	13,663	0.04%
2021/08/26	2	36.45	0	0.00	36.55	2	13,881	0.01%
2021/08/25	0	0.00	2	36.53	36.65	-2	14,710	-0.01%
2021/08/24	0	0.00	3	35.62	35.85	-3	14,942	-0.02%
2021/08/20	0	0.00	20	34.20	33.05	-20	15,386	-0.13%
2021/08/18	0	0.00	60	34.20	35.40	-60	15,833	-0.38%
2021/08/17	1	35.50	2	35.45	34.35	-1	15,961	-0.01%
2021/08/16	0	0.00	6	34.72	34.65	-6	15,996	-0.04%
2021/08/13	2	36.13	0	0.00	35.80	2	16,065	0.01%
2021/08/12	0	36.00	0	0.00	36.65	0	16,159	0.00%
2021/08/11	0	0.00	7.6	36.12	35.90	-7.6	16,247	-0.05%
2021/08/09	0	0.00	2	36.80	36.95	-2	16,438	-0.01%
2021/08/06	0	0.00	1	38.30	37.60	-1	16,647	-0.01%
2021/08/05	0.5	37.00	2	37.33	36.95	-1.5	16,735	-0.01%
2021/08/04	0.1	36.95	1	37.25	37.25	-0.9	17,040	-0.01%
2021/08/02	0	0.00	1	37.20	37.00	-1	17,579	-0.01%
2021/07/30	23	35.73	5	35.50	35.50	18	18,021	0.10%
2021/07/29	9	35.43	1	35.80	35.95	8	18,593	0.04%
2021/07/28	4	34.66	2	34.58	35.10	2	19,103	0.01%
2021/07/27	5	36.13	3	35.73	35.60	2	19,647	0.01%
2021/07/26	2	36.88	0	0.00	36.65	2	20,287	0.01%
2021/07/23	0	0.00	9	37.11	37.45	-9	21,181	-0.04%
2021/07/21	31	35.76	3	37.15	35.70	28	21,683	0.13%
2021/07/20	8.2	37.27	12	37.11	37.00	-3.8	21,718	-0.02%
2021/07/19	9	38.84	5.2	38.47	38.75	3.8	21,733	0.02%
2021/07/16	1	38.05	8	37.74	37.95	-7	22,028	-0.03%
2021/07/15	5	37.63	15	37.65	38.05	-10	22,218	-0.05%
2021/07/14	30	35.70	0	0.00	36.75	30	22,816	0.13%
2021/07/13	6.2	36.82	40	37.29	35.70	-33.8	23,506	-0.14%
2021/07/12	0	0.00	17	37.80	37.55	-17	24,091	-0.07%
2021/07/09	2	38.15	11	38.11	37.70	-9	24,465	-0.04%
2021/07/08	102	37.44	111	37.92	37.95	-9	24,435	-0.04%	大買/大賣/
2021/07/07	18	38.38	36	37.57	37.30	-18	24,364	-0.07%
2021/07/06	43	39.51	46	39.63	40.00	-3	24,041	-0.01%
2021/07/05	24	38.81	152	39.33	38.50	-128	23,512	-0.54%	大賣/鉅額交易
2021/07/02	290	40.37	196	39.64	37.70	94	22,843	0.41%	大買/大賣/
2021/07/01	76	38.30	12.2	38.50	38.50	63.8	20,372	0.31%
2021/06/30	86	34.52	50	34.11	35.00	36	20,193	0.18%
2021/06/29	22	33.70	36	33.33	33.20	-14	19,787	-0.07%
2021/06/28	58	33.71	2	33.50	33.80	56	19,595	0.29%
2021/06/25	7	33.64	2	33.95	33.55	5	19,497	0.03%
2021/06/24	0	0.00	13.2	33.82	33.90	-13.2	19,440	-0.07%
2021/06/23	41	33.27	25	33.25	33.25	16	19,383	0.08%
2021/06/22	0	0.00	16.2	33.11	33.25	-16.2	19,306	-0.08%
2021/06/21	6.2	31.02	5	31.08	31.55	1.2	19,211	0.01%
2021/06/18	9.2	32.08	0	0.00	31.90	9.2	19,135	0.05%
2021/06/17	11	32.85	2	33.00	33.00	9	19,102	0.05%
2021/06/16	3	33.18	3.2	33.60	32.65	-0.2	19,023	0.00%
2021/06/15	0	0.00	30	32.40	32.30	-30	18,595	-0.16%
2021/06/11	1	32.25	1	32.00	32.20	0	18,630	0.00%
2021/06/10	40.2	31.92	3	31.92	32.10	37.2	18,782	0.20%
2021/06/09	10	33.11	14	33.48	32.50	-4	18,789	-0.02%
2021/06/08	7.2	33.55	1	33.30	32.90	6.2	18,746	0.03%
2021/06/07	4	33.78	5	34.26	33.80	-1	18,780	-0.01%
2021/06/03	20	34.33	19	33.91	33.80	1	18,945	0.01%
2021/06/02	36	34.57	29.1	34.54	33.40	6.9	18,767	0.04%
2021/06/01	7	32.21	12	32.51	32.75	-5	17,924	-0.03%
2021/05/31	12	32.38	8	32.08	31.95	4	17,647	0.02%
2021/05/28	18	30.17	5	30.53	30.35	13	17,265	0.08%
2021/05/27	0	0.00	20	29.75	29.20	-20	17,101	-0.12%
2021/05/26	37	29.44	11	30.42	29.40	26	16,966	0.15%
2021/05/25	3	30.15	6.2	30.54	30.55	-3.2	16,648	-0.02%
2021/05/21	3	27.53	2	27.75	27.85	1	16,472	0.01%
2021/05/20	0	0.00	1	27.05	26.85	-1	16,358	-0.01%
2021/05/19	2	26.13	2	26.55	26.85	0	16,262	0.00%
2021/05/18	0	0.00	2	26.43	26.80	-2	16,159	-0.01%
2021/05/17	5	24.85	207	23.62	24.75	-202	15,978	-1.26%	大賣/鉅額交易
2021/05/14	8	26.38	11	26.14	26.00	-3	15,795	-0.02%
2021/05/13	2	26.08	0	0.00	25.95	2	15,487	0.01%
2021/05/12	104.2	27.82	2	28.90	27.85	102.2	15,237	0.67%	大買/鉅額交易
2021/05/11	12	31.40	5.2	32.68	30.65	6.8	14,850	0.05%
2021/05/10	0	0.00	10	31.07	31.50	-10	14,476	-0.07%
2021/05/07	10.1	30.35	35	30.55	29.95	-24.9	14,250	-0.17%
2021/05/06	14	32.53	0	0.00	32.00	14	13,721	0.10%
2021/05/05	15	33.11	11	32.98	33.00	4	13,121	0.03%
2021/05/04	19.2	33.53	205	31.38	31.45	-185.8	12,576	-1.48%	大賣/鉅額交易
2021/05/03	30	35.76	274	35.26	34.75	-244	11,950	-2.04%	大賣/鉅額交易
2021/04/29	161	34.78	129.9	34.09	35.00	31.1	11,235	0.28%	大買/大賣/
2021/04/28	205	32.36	6.1	31.96	33.15	198.9	10,278	1.94%	大買/鉅額交易
2021/04/27	1	31.00	2	31.15	31.10	-1	9,797	-0.01%
2021/04/26	0	0.00	2	30.78	31.00	-2	9,675	-0.02%
2021/04/23	6.1	29.54	2	29.50	29.75	4.1	9,565	0.04%
2021/04/22	13	31.96	9	31.04	30.40	4	9,412	0.04%
2021/04/21	202	31.43	2	31.10	31.35	200	8,965	2.23%	大買/鉅額交易
2021/04/20	6	31.38	231	31.22	31.30	-225	8,676	-2.59%	大賣/鉅額交易
2021/04/19	17	34.14	11	33.00	34.65	6	8,007	0.07%
2021/04/16	16	30.83	27.1	30.55	31.75	-11.1	7,183	-0.15%
2021/04/15	15	29.09	10.1	28.83	28.90	4.9	6,337	0.08%
2021/04/14	51	26.50	0	0.00	27.00	51	6,022	0.85%
2021/04/13	10	27.49	0	0.00	26.75	10	5,980	0.17%
2021/04/12	1	27.15	6.2	27.18	27.30	-5.2	5,841	-0.09%
2021/04/09	0	0.00	0.3	25.56	25.75	-0.3	5,660	-0.01%
2021/04/08	1	25.05	2	25.30	25.25	-1	5,631	-0.02%
2021/04/07	101	25.20	1	25.45	25.35	100	5,668	1.76%	大買/
2021/04/06	6	25.43	6.5	25.12	25.75	-0.5	5,608	-0.01%
2021/04/01	31.1	24.41	6	24.56	24.50	25.1	5,474	0.46%
2021/03/31	0	0.00	0.2	24.70	24.60	-0.2	5,492	0.00%
2021/03/26	3	24.35	6.2	24.40	24.45	-3.2	6,307	-0.05%
2021/03/25	103	23.97	1.2	23.85	23.80	101.9	6,187	1.65%	大買/鉅額交易
2021/03/24	102	23.58	0.3	23.70	23.85	101.7	6,005	1.69%	大買/鉅額交易
2021/03/23	1	23.60	0.3	23.45	23.45	0.8	5,870	0.01%
2021/03/19	1	23.05	1	23.10	23.10	0	5,708	0.00%
2021/03/18	2	22.95	2.3	22.89	23.25	-0.3	5,686	-0.01%
2021/03/17	1	22.60	0.2	22.95	23.00	0.8	5,622	0.01%
2021/03/16	8.2	23.04	0	0.00	22.70	8.2	5,541	0.15%
2021/03/15	3.7	23.41	1	23.45	23.45	2.7	5,337	0.05%
2021/03/12	0	0.00	1	23.75	23.75	-1	5,197	-0.02%
2021/03/11	5	23.55	2	23.60	23.85	3	5,063	0.06%
2021/03/10	4.3	23.93	0	0.00	23.90	4.3	4,867	0.09%
2021/03/09	86.2	24.28	2	25.03	24.30	84.2	4,636	1.82%
2021/03/08	13	23.70	16.8	24.52	24.85	-3.8	4,255	-0.09%
2021/03/04	4	22.78	4	22.73	22.70	0	4,079	0.00%
2021/02/25	0	0.00	10.3	22.65	22.50	-10.3	3,996	-0.26%
2021/02/19	35	21.42	35	21.35	21.40	0	3,815	0.00%
2021/02/18	0	0.00	3	21.35	21.35	-3	3,784	-0.08%
2021/02/17	0	0.00	0.1	20.50	20.55	-0.1	3,808	0.00%
2021/02/05	0	0.00	3	20.35	20.10	-3	3,812	-0.08%
2021/02/02	0	0.00	1	19.95	20.10	-1	4,022	-0.02%
2021/01/28	15	18.88	0	0.00	18.80	15	4,102	0.37%
2021/01/26	0	19.05	0	0.00	18.85	0	4,191	0.00%
2021/01/22	1	18.70	0	0.00	18.80	1	4,225	0.02%
2021/01/19	0	0.00	2	19.50	19.40	-2	4,271	-0.05%
2021/01/18	3	19.50	0	0.00	19.50	3	4,316	0.07%
2021/01/14	0	0.00	3	21.20	21.45	-3	4,244	-0.07%
2021/01/11	2	22.15	2	21.95	21.90	0	4,153	0.00%
2021/01/08	3	21.78	3.5	21.89	22.00	-0.5	4,127	-0.01%
2021/01/07	16	21.86	11	21.78	21.80	5	4,075	0.12%
2021/01/05	0	0.00	1	21.45	21.50	-1	3,807	-0.03%
2021/01/04	0	0.00	0.5	21.70	21.40	-0.5	3,785	-0.01%
2020/12/31	0	0.00	4	21.30	21.50	-4	3,708	-0.11%
2020/12/30	0	0.00	5	21.20	21.30	-5	3,642	-0.14%
2020/12/29	2	21.08	0	0.00	21.20	2	3,552	0.06%
2020/12/28	2	21.15	0	0.00	21.10	2	3,507	0.06%
2020/12/25	2	21.20	1	21.35	21.20	1	3,439	0.03%
2020/12/24	0	0.00	11	21.09	21.10	-11	3,363	-0.33%
2020/12/23	26	21.44	10	20.65	20.85	16	3,276	0.49%
2020/12/22	0	0.00	15	20.92	21.00	-15	3,030	-0.49%
2020/12/21	0	0.00	2	19.90	19.90	-2	2,519	-0.08%
2020/12/17	5	19.42	0	0.00	19.45	5	2,635	0.19%
2020/12/14	0	0.00	2	19.40	19.70	-2	3,563	-0.06%
2020/12/10	0	0.00	1	19.70	19.40	-1	3,604	-0.03%
2020/12/09	0	0.00	3	19.35	19.45	-3	3,596	-0.08%
2020/12/04	0	0.00	3	19.40	19.40	-3	3,934	-0.08%
2020/11/30	5	19.45	0	0.00	19.45	5	4,172	0.12%
2020/11/25	0	0.00	5	19.45	19.45	-5	4,152	-0.12%
2020/11/24	2	19.45	2	19.45	19.40	0	4,149	0.00%
2020/11/23	1	19.45	0	0.00	19.50	1	4,135	0.02%
2020/11/19	0	0.00	10	18.95	19.00	-10	4,129	-0.24%
2020/11/18	3	19.05	0	0.00	18.95	3	4,138	0.07%
2020/11/17	1	18.85	0	0.00	19.05	1	4,132	0.02%
2020/11/16	5	19.05	5	19.00	19.05	0	4,187	0.00%
2020/11/12	2	19.85	0	0.00	19.75	2	4,124	0.05%
2020/11/11	10	20.35	12	20.43	20.30	-2	4,117	-0.05%
2020/11/10	0	0.00	7	19.81	19.90	-7	4,003	-0.17%
2020/11/09	0	0.00	11	19.48	19.50	-11	3,923	-0.28%
2020/11/06	0	0.00	10	18.95	18.85	-10	3,802	-0.26%
2020/11/05	1	19.15	0	0.00	19.10	1	3,745	0.03%
2020/11/03	0	0.00	5	19.50	19.35	-5	3,688	-0.14%
2020/10/29	0	0.00	10	18.85	19.05	-10	3,540	-0.28%
2020/10/28	1	19.45	5	18.87	18.85	-4	3,504	-0.11%
2020/10/27	15	19.00	0	0.00	19.00	15	3,466	0.43%
2020/10/23	0	0.00	1	18.55	18.55	-1	3,346	-0.03%
2020/10/22	6	18.51	3	18.70	18.50	3	3,359	0.09%
2020/10/21	0	18.30	0	0.00	18.30	0	3,352	0.00%
2020/10/15	1	18.05	7	18.11	18.05	-6	3,419	-0.18%
2020/10/14	0	0.00	3	18.10	18.10	-3	3,424	-0.09%
2020/10/13	11	18.04	0	0.00	18.10	11	3,424	0.32%
2020/10/12	0.9	17.90	2	17.95	17.80	-1.1	3,392	-0.03%
2020/10/07	0	0.00	4.2	18.05	18.10	-4.2	3,435	-0.12%
2020/10/06	0	0.00	3	17.95	18.05	-3	3,452	-0.09%
2020/10/05	4	17.78	0	0.00	17.80	4	3,460	0.12%
2020/09/30	3	17.75	1	17.75	17.70	2	3,456	0.06%
2020/09/28	0	0.00	221	17.94	17.90	-221	3,490	-6.33%	大賣/鉅額交易
2020/09/25	11	17.62	21	17.49	17.35	-10	3,468	-0.29%
2020/09/24	44	17.88	22	18.05	17.65	22	3,412	0.64%
2020/09/23	6	18.53	0	0.00	18.35	6	3,336	0.18%
2020/09/22	242	19.19	26	19.22	18.95	216	3,268	6.61%	大買/鉅額交易
2020/09/21	10	19.67	16	19.71	19.55	-6	3,173	-0.19%
2020/09/18	45	20.64	33	20.90	20.40	12	3,007	0.40%
2020/09/17	27	20.32	15	20.86	21.00	12	2,576	0.47%
2020/09/16	0	0.00	10	18.55	19.10	-10	2,309	-0.43%
2020/09/11	12	19.32	22	19.19	19.15	-10	2,402	-0.42%
2020/09/10	29	19.39	28	19.68	19.95	1	2,319	0.04%
2020/09/09	2.8	18.90	28	19.06	19.15	-25.3	2,219	-1.14%
2020/09/08	23	19.07	32	19.17	18.90	-9	2,214	-0.41%
2020/09/07	40	19.62	21	19.63	19.55	19	2,196	0.87%
2020/09/02	7	18.29	0	0.00	18.10	7	2,129	0.33%
2020/09/01	0.3	18.35	0	0.00	18.35	0.3	2,172	0.01%
2020/08/26	0	0.00	2	18.40	18.60	-2	2,298	-0.09%
2020/08/24	12	17.93	15	18.30	18.25	-3	2,282	-0.13%
2020/08/21	0	0.00	2	17.70	17.90	-2	2,275	-0.09%
2020/08/20	15	17.80	0	0.00	17.60	15	2,279	0.66%
2020/08/19	0	0.00	2	18.60	18.50	-2	2,220	-0.09%
2020/08/18	5	18.50	0	0.00	18.65	5	2,223	0.22%
2020/08/17	3	18.75	9	18.70	18.85	-6	2,214	-0.27%
2020/08/13	2	17.05	0	0.00	17.00	2	2,217	0.09%
2020/08/06	15	17.02	0	0.00	16.90	15	2,378	0.63%
2020/07/23	0	0.00	4	18.50	18.35	-4	2,702	-0.15%
2020/07/22	0	0.00	1.4	19.50	19.60	-1.4	2,704	-0.05%
2020/07/20	5	19.38	0	0.00	19.45	5	2,721	0.18%
2020/07/14	3	19.60	0	0.00	19.70	3	2,701	0.11%
2020/07/09	1	19.55	0	0.00	19.55	1	2,669	0.04%
2020/07/08	5	19.60	3	19.95	19.55	2	2,690	0.07%
2020/06/29	3	19.15	0	0.00	19.15	3	2,675	0.11%
2020/06/22	6	20.15	4	20.40	19.80	2	2,612	0.08%
2020/06/19	0	0.00	5	19.05	19.10	-5	2,474	-0.20%
2020/06/16	0	0.00	1	18.95	19.35	-1	2,422	-0.04%
2020/06/11	0	0.00	1	18.40	18.40	-1	2,303	-0.04%
2020/06/04	0	0.00	1	18.35	18.35	-1	2,152	-0.05%
2020/06/01	0	17.50	7	17.89	17.60	-7	2,124	-0.33%
2020/05/27	0	0.00	4	17.60	17.60	-4	2,078	-0.19%
2020/05/20	0	0.00	1	17.50	17.70	-1	2,008	-0.05%
2020/05/19	8	17.25	10	17.65	17.80	-2	1,960	-0.10%
2020/05/15	0	0.00	9	16.98	17.00	-9	1,849	-0.49%
2020/05/14	30	16.94	10	16.75	16.75	20	1,829	1.09%
2020/05/12	1	17.20	0	0.00	17.15	1	1,779	0.06%
2020/05/08	3	17.20	0	0.00	17.20	3	1,712	0.18%
2020/05/07	5	17.67	0	0.00	17.65	5	1,663	0.30%
2020/05/06	25	17.76	23	17.68	17.45	2	1,641	0.12%
2020/05/05	3	17.30	0	0.00	17.30	3	1,581	0.19%
2020/04/29	0	0.00	2	16.35	16.60	-2	1,449	-0.14%
2020/04/27	0	0.00	5	16.08	16.20	-5	1,397	-0.36%
2020/04/23	0	0.00	15.4	15.77	15.80	-15.4	1,330	-1.15%
2020/04/22	10	15.10	10.4	14.61	15.10	-0.4	1,251	-0.03%
2020/04/17	3	15.35	5	15.35	15.10	-2	1,208	-0.17%
2020/04/15	0	0.00	3	15.35	15.30	-3	1,161	-0.26%
2020/04/14	0	0.00	1	15.05	15.25	-1	1,145	-0.09%
2020/04/13	5	15.10	7	15.12	15.00	-2	1,121	-0.18%
2020/04/09	10	14.80	1	14.75	14.80	9	1,072	0.84%
2020/04/08	1	14.55	4	14.68	14.85	-3	1,055	-0.28%
2020/03/31	1.8	13.95	0	0.00	13.95	1.8	988	0.18%
2020/03/30	2	13.88	2	13.85	13.95	0	967	0.00%
2020/03/24	3	13.33	3	13.33	13.40	0	913	0.00%
2020/03/20	4	13.08	4	13.04	13.05	0	894	0.00%
2020/03/19	0.8	12.40	0	0.00	12.40	0.8	890	0.09%
2020/03/18	1	13.55	1	13.40	13.10	0	863	0.00%
2020/03/17	1	13.40	0	0.00	13.35	1	873	0.11%
2020/03/16	2.1	13.94	3	13.88	13.65	-0.9	865	-0.10%
2020/03/13	11	13.76	5	13.69	14.00	6	851	0.71%
2020/03/12	6	14.48	6	14.55	14.40	0	806	0.00%
2020/03/11	4	14.85	0	0.00	14.85	4	784	0.51%
2020/03/10	4	14.74	2	14.85	15.00	2	767	0.26%
2020/03/09	8	14.78	1	15.10	14.65	7	752	0.93%
2020/03/06	7	14.96	0	0.00	15.00	7	706	0.99%
2020/02/27	3	14.10	0	0.00	14.00	3	625	0.48%
2020/02/13	0	0.00	1	14.45	14.45	-1	656	-0.15%
2020/02/12	0	0.00	2	14.40	14.35	-2	666	-0.30%
2020/02/05	3	14.28	0	0.00	14.25	3	799	0.38%
2020/01/17	0	0.00	9.8	15.65	15.65	-9.8	737	-1.33%
2019/12/24	0	0.00	10	15.85	15.95	-10	795	-1.26%
2019/12/06	0.7	15.20	0	0.00	15.25	0.7	784	0.10%
2019/11/14	0	0.00	2	15.55	15.55	-2	896	-0.22%
2019/11/13	2	15.90	0	0.00	15.95	2	870	0.23%
2019/10/25	0	0.00	0.1	15.35	15.45	-0.1	847	-0.01%
2019/10/24	0	0.00	1	15.35	15.40	-1	905	-0.11%
2019/10/23	0	0.00	1	15.20	15.20	-1	902	-0.11%
2019/10/22	2	15.15	0	0.00	15.15	2	901	0.22%
2019/10/02	0	0.00	1	14.80	14.90	-1	902	-0.11%
2019/09/25	0	0.00	1	15.10	15.10	-1	897	-0.11%
2019/09/16	12	15.83	14	15.73	15.25	-2	873	-0.23%
2019/09/10	0	0.00	3	14.95	15.00	-3	807	-0.37%
2019/09/03	2	15.45	0	0.00	15.50	2	770	0.26%
2019/08/29	0	0.00	2	15.05	15.05	-2	767	-0.26%
2019/08/26	0	0.00	5	15.25	15.30	-5	749	-0.67%
2019/08/22	7	15.71	0	0.00	15.75	7	731	0.96%
2019/08/21	2	15.75	0	0.00	15.80	2	724	0.28%
2019/08/19	0	0.00	1	15.60	15.70	-1	709	-0.14%
2019/08/12	0	0.00	0.3	14.80	14.90	-0.3	628	-0.05%
2019/07/31	0	0.00	5	15.00	15.05	-5	569	-0.88%
2019/07/29	0	0.00	3	14.85	14.75	-3	529	-0.57%
2019/07/25	0	0.00	5	14.16	14.25	-5	436	-1.15%
2019/07/23	0	0.00	1	14.25	14.25	-1	415	-0.24%
2019/07/12	0	0.00	2	14.45	14.35	-2	404	-0.49%
2019/07/11	0	0.00	3	14.25	14.25	-3	398	-0.75%
2019/07/02	0	0.00	1	13.85	14.00	-1	445	-0.22%
2019/05/23	0.9	13.80	0	0.00	13.80	0.9	466	0.19%
2019/05/08	1	14.05	0	0.00	14.10	1	537	0.19%
2019/04/30	2	14.25	0	0.00	14.25	2	535	0.37%
2019/04/11	0	0.00	2.6	14.64	14.65	-2.6	521	-0.49%
2019/04/09	0	0.00	10	14.05	14.05	-10	485	-2.06%
2019/03/21	10	14.15	0	0.00	14.15	10	500	2.00%
2019/03/13	0	0.00	5	14.50	14.40	-5	563	-0.89%
2019/03/12	0	0.00	5	14.50	14.50	-5	603	-0.83%
2019/03/08	0	0.00	5	14.25	14.20	-5	762	-0.66%
2019/03/07	1	14.30	0	0.00	14.30	1	994	0.10%
2019/03/06	0	0.00	0.1	14.50	14.50	-0.1	997	-0.01%
2019/03/05	5	14.40	0	0.00	14.45	5	996	0.50%
2019/02/22	5	14.45	0	0.00	14.45	5	989	0.51%
2019/01/08	0	0.00	2	13.20	13.15	-2	852	-0.23%
2019/01/07	2	13.10	0	0.00	13.10	2	855	0.23%
2018/12/20	0	13.15	0	0.00	13.15	0	858	0.00%
2018/12/07	5	14.00	0	0.00	13.95	5	809	0.62%
2018/12/06	5	13.85	0	0.00	13.80	5	789	0.63%
2018/12/04	25	13.81	20	13.92	14.15	5	718	0.70%
2018/12/03	0	0.00	14	12.98	13.30	-14	632	-2.22%
2018/11/30	15	13.55	8	13.91	12.65	7	553	1.26%
2018/11/29	6	13.70	4	13.85	13.75	2	315	0.63%
2018/11/28	4	13.73	0	0.00	13.80	4	303	1.32%
2018/11/27	2	13.75	2	13.90	13.75	0	298	0.00%
2018/11/26	2	13.75	2	13.90	13.90	0	297	0.00%
2018/11/23	2	13.75	0	0.00	13.75	2	294	0.68%
2018/10/26	1	13.70	0	0.00	13.60	1	287	0.35%
2018/10/23	0	0.00	1	14.20	14.20	-1	283	-0.35%
2018/10/18	1	14.25	0	0.00	14.25	1	303	0.33%
2018/10/09	1	15.70	0	0.00	15.65	1	272	0.37%
2018/10/05	2	15.85	0	0.00	16.00	2	264	0.76%
2018/10/04	2	16.25	0	0.00	16.25	2	256	0.78%
2018/09/18	2	16.40	0	0.00	16.35	2	259	0.77%
2018/09/17	0.2	16.50	0	0.00	16.40	0.2	259	0.09%
2018/09/14	0.8	16.60	0	0.00	16.55	0.8	260	0.30%
2018/09/12	1	16.00	0	0.00	16.00	1	259	0.39%
2018/09/11	0	0.00	0.3	16.10	16.00	-0.3	261	-0.12%
2018/09/04	0	0.00	0.3	16.70	16.70	-0.3	269	-0.11%
2018/07/26	4	16.90	4	16.85	16.95	0	317	0.00%
2018/07/24	0	0.00	13	18.00	18.00	-13	294	-4.42%
2018/07/23	0	0.00	0.7	17.80	17.90	-0.7	294	-0.24%
2018/07/19	0.6	17.80	0	0.00	17.80	0.6	298	0.19%
2018/07/13	0	0.00	2	17.80	17.80	-2	304	-0.66%
2018/06/21	2	17.70	0	0.00	17.70	2	347	0.57%
2018/06/07	0	0.00	0.1	17.90	17.90	-0.1	360	-0.02%
2018/06/01	0	0.00	1	18.05	18.00	-1	361	-0.28%
2018/05/22	0	0.00	1	18.10	18.15	-1	369	-0.27%
2018/05/18	8	18.50	8	18.33	18.20	0	371	0.00%
2018/04/27	0	0.00	1	17.65	17.70	-1	430	-0.23%
2018/04/10	0	0.00	0.2	18.05	18.15	-0.2	529	-0.05%
2018/03/21	0.2	17.95	0	0.00	17.95	0.2	593	0.03%
2018/03/19	0	0.00	1	18.20	18.15	-1	605	-0.17%
2018/03/13	0	0.00	2	17.85	17.95	-2	599	-0.33%
2018/03/12	0.3	17.55	0	0.00	17.55	0.3	597	0.05%
2018/03/09	0.2	17.55	0	0.00	17.55	0.2	598	0.03%
2018/03/08	0	0.00	1.3	17.55	17.60	-1.3	612	-0.21%
2018/03/05	2	17.60	0	0.00	17.50	2	646	0.31%
2018/02/23	0.3	17.85	0	0.00	17.85	0.3	664	0.05%
2018/02/06	10	17.45	0	0.00	17.20	10	759	1.32%
2018/02/05	0	0.00	6	18.25	18.40	-6	810	-0.74%
2018/02/02	0.3	18.55	0	0.00	18.55	0.3	823	0.04%
2018/01/30	1	18.65	0	0.00	18.70	1	833	0.12%
2018/01/25	1.1	18.75	0	0.00	18.70	1.1	843	0.13%
2018/01/23	1.2	18.74	0	0.00	18.70	1.2	842	0.14%
2018/01/18	1	19.00	0	0.00	18.90	1	841	0.12%
2018/01/15	3.2	18.90	0	0.00	18.85	3.2	832	0.38%
2018/01/09	6	18.98	0	0.00	19.00	6	837	0.72%
2018/01/08	0	0.00	5	19.30	19.30	-5	814	-0.61%