亞聚 (1308)-華南永昌-高雄券商分點個股進出

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

亞聚

(1308)

可現股當沖

股價
17.05
漲跌
▲0.10
漲幅
+0.59%
成交量
601張
產業
上市塑膠類股
546人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞聚 (1308)籌碼相關－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	17.00	0	0.00	17.05	0	1,421	0.00%
2024/11/20	1	17.05	0	0.00	16.95	1	1,425	0.07%
2024/11/19	0	17.20	0	0.00	17.15	0	1,423	0.00%
2024/11/15	0	17.15	0	0.00	16.95	0	1,400	0.00%
2024/11/14	2	17.00	0	0.00	16.90	2	1,394	0.14%
2024/11/13	0	18.00	0.2	17.85	17.55	-0.2	1,364	-0.01%
2024/11/12	1.4	18.66	0	0.00	18.45	1.4	1,338	0.10%
2024/11/11	0.5	18.08	0	0.00	20.00	0.5	1,268	0.04%
2024/11/08	0.1	17.20	0	0.00	18.50	0.1	1,206	0.00%
2024/11/07	0.1	17.20	2	17.25	17.40	-1.9	1,117	-0.17%
2024/11/04	0	16.75	0	0.00	16.70	0	1,109	0.00%
2024/11/01	0.3	16.46	0	0.00	16.95	0.3	1,149	0.03%
2024/10/30	0.2	16.55	0	0.00	16.45	0.2	1,162	0.01%
2024/10/29	0.2	16.65	0	0.00	16.50	0.2	1,184	0.02%
2024/10/25	0.1	16.50	0	0.00	16.45	0.1	1,244	0.01%
2024/10/24	1	16.55	1	16.50	16.45	0	1,325	0.00%
2024/10/23	1.4	16.56	0	0.00	16.50	1.4	1,347	0.11%
2024/10/22	0	16.70	0	0.00	16.60	0	1,377	0.00%
2024/10/21	0	16.90	0	17.00	16.70	0	1,440	0.00%
2024/10/18	0.1	16.95	0	0.00	16.90	0.1	1,509	0.01%
2024/10/17	2.1	16.71	0	0.00	16.90	2.1	1,700	0.12%
2024/10/16	0.1	16.77	0	0.00	16.65	0.1	1,738	0.01%
2024/10/15	0.2	16.85	0	0.00	16.80	0.2	1,741	0.01%
2024/10/14	1.1	16.95	0	0.00	16.95	1.1	1,770	0.06%
2024/10/11	6	17.10	0	0.00	17.00	6	1,829	0.33%
2024/10/09	5.4	17.09	0.3	17.40	17.05	5.1	1,835	0.28%
2024/10/08	0.5	17.90	1	17.90	17.80	-0.5	1,798	-0.03%
2024/10/07	2.1	18.15	1	18.20	18.15	1.1	1,802	0.06%
2024/10/04	0.1	18.55	0	0.00	18.40	0.1	1,821	0.00%
2024/10/01	0.2	18.54	0.3	18.55	18.75	0	1,842	0.00%
2024/09/30	4.2	19.18	2	18.85	19.00	2.2	1,839	0.12%
2024/09/27	0	19.30	13	18.90	19.35	-13	1,810	-0.72%
2024/09/26	2	18.05	0.6	18.15	18.05	1.4	1,697	0.08%
2024/09/25	0	0.00	0.2	18.20	18.40	-0.2	1,697	-0.01%
2024/09/24	9	18.01	15	18.09	18.05	-6	1,699	-0.35%
2024/09/23	6.1	18.23	2	18.49	18.10	4	1,693	0.24%
2024/09/20	2	18.10	1	18.20	18.30	1	1,681	0.06%
2024/09/19	0	17.90	0	0.00	18.05	0	1,666	0.00%
2024/09/18	1.8	18.42	0	0.00	18.15	1.8	1,665	0.11%
2024/09/13	0	16.80	0	0.00	17.30	0	1,613	0.00%
2024/09/12	1.1	16.36	1	16.45	16.45	0.1	1,593	0.01%
2024/09/11	0.1	16.45	0	0.00	16.45	0.1	1,595	0.00%
2024/09/10	1.3	16.10	1	16.15	16.25	0.3	1,595	0.02%
2024/09/09	0.7	16.06	0	16.00	16.15	0.7	1,593	0.05%
2024/09/06	0.3	16.35	0	0.00	16.30	0.3	1,597	0.02%
2024/09/05	1.3	16.52	1	16.65	16.30	0.3	1,607	0.02%
2024/09/04	0.8	16.71	0	0.00	16.40	0.8	1,625	0.05%
2024/09/02	0.2	17.85	0	0.00	17.65	0.2	1,637	0.01%
2024/08/29	0.1	17.85	0	0.00	17.75	0.1	1,662	0.00%
2024/08/28	0	17.95	0	0.00	17.90	0	1,672	0.00%
2024/08/26	0	0.00	5.1	18.20	18.20	-5.1	1,672	-0.30%
2024/08/21	1.3	17.51	0	0.00	17.55	1.3	1,686	0.07%
2024/08/20	0	0.00	0	17.60	17.55	0	1,687	0.00%
2024/08/19	0	17.85	2	17.70	17.70	-2	1,686	-0.12%
2024/08/16	0	0.00	6	17.90	17.80	-6	1,686	-0.36%
2024/08/15	0.6	17.69	1	17.65	17.55	-0.4	1,697	-0.03%
2024/08/14	0.1	17.45	2	17.50	17.70	-1.9	1,697	-0.11%
2024/08/13	2	17.00	0	0.00	17.05	2	1,690	0.12%
2024/08/12	1	17.20	0.6	17.30	17.10	0.4	1,693	0.03%
2024/08/09	1.1	17.02	1	17.10	17.00	0.1	1,695	0.01%
2024/08/08	1.5	16.83	8	16.55	16.80	-6.5	1,693	-0.39%
2024/08/07	5.3	16.86	0	0.00	16.85	5.3	1,694	0.31%
2024/08/06	1	16.55	0	16.35	16.45	1	1,691	0.06%
2024/08/05	1.4	16.93	1	17.20	16.70	0.4	1,671	0.02%
2024/08/02	1	18.46	2	18.60	18.45	-1	1,640	-0.06%
2024/08/01	1.2	19.29	0	0.00	19.15	1.2	1,626	0.07%
2024/07/31	0.1	19.05	0	0.00	19.20	0.1	1,619	0.01%
2024/07/30	0.1	19.50	0	0.00	19.40	0.1	1,600	0.01%
2024/07/29	16.1	19.93	1.2	19.65	20.00	14.9	1,567	0.95%
2024/07/26	0.1	19.01	0	0.00	18.75	0.1	1,489	0.01%
2024/07/23	0.1	19.73	0	0.00	19.70	0.1	1,479	0.01%
2024/07/22	0.2	19.35	1.1	18.94	20.05	-0.9	1,444	-0.06%
2024/07/19	1.4	20.03	0	0.00	19.80	1.4	1,379	0.10%
2024/07/18	8.8	19.91	3.3	19.35	20.10	5.5	1,304	0.42%
2024/07/17	0.2	19.00	3.2	18.97	19.00	-3	1,109	-0.27%
2024/07/16	1.2	18.52	1	18.80	18.35	0.2	1,088	0.02%
2024/07/15	0.1	18.85	2	18.85	18.60	-1.9	1,092	-0.17%
2024/07/12	0.5	18.76	1	18.45	18.60	-0.5	1,063	-0.04%
2024/07/11	0.1	17.87	0	0.00	17.85	0.1	1,005	0.01%
2024/07/10	0.3	17.66	1	17.55	17.60	-0.7	1,016	-0.07%
2024/07/09	0.7	17.77	0	0.00	17.60	0.7	1,026	0.07%
2024/07/08	1.5	18.15	4	18.00	17.95	-2.5	1,021	-0.24%
2024/07/05	0.2	18.19	1.1	18.12	18.05	-0.9	1,002	-0.09%
2024/07/04	0.6	17.56	0.1	17.50	17.50	0.5	967	0.05%
2024/07/03	0.1	17.25	0	0.00	17.30	0.1	982	0.01%
2024/07/02	1.8	17.19	1	17.20	17.15	0.8	980	0.08%
2024/07/01	4.9	17.44	0	0.00	17.25	4.9	979	0.50%
2024/06/28	0.3	17.70	0.1	17.65	17.55	0.2	988	0.02%
2024/06/27	0.7	17.26	0	0.00	17.20	0.7	988	0.07%
2024/06/26	0.5	17.49	0	0.00	17.20	0.5	992	0.05%
2024/06/25	2.2	17.41	0	0.00	17.55	2.2	992	0.22%
2024/06/24	1.4	17.82	0	0.00	17.75	1.4	991	0.14%
2024/06/21	0.3	17.74	0.2	17.75	17.75	0.1	990	0.01%
2024/06/20	0.3	17.35	0.1	17.40	17.45	0.2	979	0.02%
2024/06/19	0.6	17.24	0	0.00	17.15	0.6	978	0.06%
2024/06/18	6.3	17.19	0	0.00	17.20	6.3	994	0.63%
2024/06/17	0.2	17.32	0.1	17.35	17.30	0.1	996	0.01%
2024/06/14	0.3	17.31	0	17.35	17.20	0.2	996	0.02%
2024/06/13	0.8	17.26	0	0.00	17.15	0.8	1,002	0.08%
2024/06/12	6.1	17.32	1.1	17.42	17.25	5	1,012	0.50%
2024/06/11	13	17.45	0.6	17.50	17.40	12.4	1,007	1.23%
2024/06/07	0.6	17.84	20	17.80	17.80	-19.4	1,012	-1.91%
2024/06/06	28.6	17.58	0	0.00	17.60	28.6	1,006	2.84%
2024/06/05	4	17.96	1.1	18.02	17.90	2.9	996	0.29%
2024/06/04	9.7	18.19	0	0.00	18.15	9.7	1,010	0.96%
2024/06/03	0.5	18.46	1	18.30	18.30	-0.5	1,006	-0.05%
2024/05/31	0.5	18.58	0.1	18.60	18.65	0.4	1,003	0.04%
2024/05/30	1.1	18.41	20.1	18.44	18.40	-19	1,004	-1.89%
2024/05/29	0.4	18.62	0	0.00	18.50	0.4	1,015	0.04%
2024/05/28	2.4	18.65	0	0.00	18.85	2.4	1,006	0.24%
2024/05/27	1.7	18.29	0	0.00	18.40	1.7	1,002	0.17%
2024/05/24	0.4	18.30	0	0.00	18.25	0.4	999	0.04%
2024/05/23	0.3	18.58	0	18.60	18.40	0.3	996	0.03%
2024/05/22	0.1	18.77	0	0.00	18.70	0.1	995	0.01%
2024/05/21	0.4	18.66	0	0.00	18.70	0.4	994	0.04%
2024/05/20	0.2	19.08	1	19.00	19.00	-0.8	975	-0.08%
2024/05/17	0.1	18.83	0	0.00	18.80	0.1	969	0.01%
2024/05/16	0.3	18.73	0	0.00	18.75	0.3	966	0.03%
2024/05/15	0.9	18.75	0	0.00	18.65	0.9	962	0.10%
2024/05/14	0.1	18.58	0	0.00	18.50	0.1	962	0.01%
2024/05/13	1.1	18.50	0	0.00	18.50	1.1	960	0.11%
2024/05/10	0.6	18.34	0	18.30	18.45	0.5	948	0.06%
2024/05/09	3.2	18.33	7.6	18.32	18.25	-4.3	939	-0.46%
2024/05/08	1.6	18.47	0	0.00	18.40	1.6	918	0.17%
2024/05/07	1.5	18.82	0.1	19.00	18.80	1.4	890	0.16%
2024/05/06	3.1	19.00	0	19.15	18.90	3.1	883	0.35%
2024/05/02	0.2	19.36	9	19.30	19.30	-8.8	860	-1.02%
2024/04/30	0.2	19.53	0	0.00	19.40	0.2	857	0.02%
2024/04/29	7.2	19.40	0	0.00	19.55	7.2	854	0.85%
2024/04/26	0.3	19.13	0	0.00	19.10	0.3	837	0.03%
2024/04/25	0.4	19.12	0	0.00	19.10	0.4	835	0.04%
2024/04/24	0.2	19.15	0	0.00	19.10	0.2	842	0.03%
2024/04/23	0.1	19.10	0	0.00	19.10	0.1	864	0.01%
2024/04/22	0.3	19.09	0	0.00	19.05	0.3	888	0.04%
2024/04/19	1.4	18.63	0	0.00	18.60	1.4	867	0.16%
2024/04/18	0.2	18.85	0	0.00	18.90	0.2	852	0.02%
2024/04/17	0.2	19.01	0	0.00	18.90	0.2	844	0.03%
2024/04/16	0.3	19.17	0	0.00	18.95	0.3	855	0.03%
2024/04/15	2.3	19.70	1	19.60	19.60	1.3	837	0.16%
2024/04/12	0.1	19.46	0	0.00	19.35	0.1	821	0.02%
2024/04/11	0.3	19.76	0	0.00	19.65	0.3	821	0.03%
2024/04/10	0.1	19.79	0	0.00	19.75	0.1	819	0.02%
2024/04/09	0.3	19.75	0	0.00	19.80	0.3	815	0.04%
2024/04/08	0.2	19.34	0	0.00	19.45	0.2	800	0.02%
2024/04/03	1	19.35	0	0.00	19.35	1	800	0.12%
2024/04/02	3.7	19.54	0	0.00	19.45	3.7	799	0.46%
2024/04/01	0.1	19.55	0	0.00	19.55	0.1	797	0.02%
2024/03/29	0.2	19.22	0.1	19.26	19.20	0.1	790	0.01%
2024/03/28	1.6	19.24	4.4	19.17	19.10	-2.9	792	-0.36%
2024/03/27	0.1	19.25	1	19.20	19.15	-0.9	812	-0.11%
2024/03/26	1.2	19.33	1	19.50	19.30	0.2	811	0.02%
2024/03/25	0.4	19.40	0	0.00	19.35	0.4	807	0.05%
2024/03/22	5.1	19.45	0	19.55	19.50	5	806	0.63%
2024/03/21	0.3	19.60	0	0.00	19.65	0.3	810	0.04%
2024/03/20	0.4	19.65	0	0.00	19.40	0.4	807	0.05%
2024/03/19	0.3	19.85	0	0.00	19.80	0.3	801	0.04%
2024/03/18	0.5	19.75	0	0.00	19.75	0.5	808	0.06%
2024/03/15	0.8	19.90	0	0.00	19.70	0.8	810	0.10%
2024/03/14	1.3	20.27	6	20.16	20.15	-4.7	790	-0.60%
2024/03/13	4.8	20.42	9.2	20.38	20.30	-4.4	784	-0.56%
2024/03/12	0.1	20.84	293	20.78	20.80	-292.9	759	-38.57%	大賣/鉅額交易
2024/03/11	0.4	20.74	0	0.00	20.75	0.4	756	0.06%
2024/03/08	5.8	20.71	120	20.67	20.70	-114.2	746	-15.31%	大賣/鉅額交易
2024/03/07	3.1	21.34	0.4	21.34	21.35	2.7	727	0.38%
2024/03/06	0.1	21.61	0	0.00	21.55	0.1	720	0.01%
2024/03/05	4.1	21.70	0	0.00	21.60	4.1	719	0.57%
2024/03/04	1.3	21.73	0	0.00	21.65	1.3	723	0.18%
2024/03/01	0.1	21.96	0	0.00	21.85	0.1	717	0.02%
2024/02/29	0.1	21.92	0	0.00	22.05	0.1	717	0.01%
2024/02/27	2.5	21.97	0	0.00	21.85	2.5	714	0.35%
2024/02/26	0.3	22.36	0	0.00	22.15	0.3	707	0.04%
2024/02/23	2.2	22.45	0	0.00	22.30	2.2	709	0.30%
2024/02/22	3.1	22.40	0	0.00	22.35	3.1	718	0.43%
2024/02/20	0.1	22.55	0	0.00	22.40	0.1	740	0.02%
2024/02/19	0.1	22.58	0	0.00	22.45	0.1	746	0.02%
2024/02/16	6.4	22.11	1	22.00	22.20	5.4	753	0.71%
2024/02/15	6.3	21.65	3.5	21.74	22.00	2.9	749	0.38%
2024/02/05	0.3	22.09	0	0.00	21.95	0.3	740	0.04%
2024/02/02	3.1	22.30	0	0.00	22.25	3.1	732	0.43%
2024/02/01	0.4	22.38	0	0.00	22.45	0.4	734	0.05%
2024/01/31	0.2	22.47	0	22.45	22.25	0.2	736	0.02%
2024/01/30	0.2	22.58	0	0.00	22.40	0.2	737	0.02%
2024/01/29	0.1	22.85	0	0.00	22.75	0.1	738	0.01%
2024/01/26	0	22.50	0	0.00	22.55	0	741	0.00%
2024/01/25	0.2	22.33	0	0.00	22.25	0.2	760	0.02%
2024/01/24	0.3	22.52	0	0.00	22.25	0.3	760	0.04%
2024/01/23	0.1	22.33	0	0.00	22.25	0.1	758	0.02%
2024/01/22	1	22.10	0	0.00	22.15	1	755	0.14%
2024/01/19	0.3	22.11	0	0.00	22.10	0.3	755	0.04%
2024/01/18	0.1	22.27	0	0.00	22.05	0.1	752	0.02%
2024/01/17	0.2	22.29	0	0.00	22.30	0.2	745	0.02%
2024/01/16	6	22.80	1.5	22.83	22.75	4.5	719	0.63%
2024/01/15	0	23.25	0	0.00	23.10	0	693	0.00%
2024/01/12	1.2	23.11	1	23.15	23.10	0.2	693	0.02%
2024/01/11	0.3	23.19	0	0.00	23.05	0.3	697	0.04%
2024/01/10	0.3	23.23	0	0.00	23.05	0.3	700	0.04%
2024/01/09	21	23.40	0	0.00	23.35	21	682	3.08%
2024/01/08	0.1	23.78	0	0.00	23.65	0.1	676	0.01%
2024/01/05	4.1	23.56	0	0.00	23.75	4.1	676	0.61%
2024/01/04	0	23.60	0.3	23.60	23.45	-0.3	668	-0.04%
2024/01/03	0.1	23.65	0	0.00	23.55	0.1	673	0.01%
2024/01/02	0.3	23.69	1	23.45	23.55	-0.7	674	-0.11%
2023/12/29	0.1	23.47	0	0.00	23.40	0.1	670	0.02%
2023/12/28	0.1	23.45	0	0.00	23.45	0.1	672	0.02%
2023/12/27	0.1	23.37	3.6	23.37	23.45	-3.5	670	-0.52%
2023/12/26	0	23.45	0	0.00	23.45	0	663	0.00%
2023/12/25	2.2	23.27	2	23.30	23.30	0.2	661	0.03%
2023/12/22	0.2	23.53	0	0.00	23.45	0.2	657	0.03%
2023/12/21	0.2	24.06	0	0.00	24.00	0.2	637	0.03%
2023/12/20	0.7	24.01	0	0.00	24.00	0.7	633	0.11%
2023/12/18	0.2	24.32	0	0.00	24.20	0.2	645	0.04%
2023/12/15	0	24.21	8	24.22	24.15	-8	640	-1.24%
2023/12/13	0.1	23.95	0	0.00	23.95	0.1	622	0.02%
2023/12/12	0.2	23.76	0	0.00	24.35	0.2	612	0.04%
2023/12/11	0.2	23.86	0	0.00	23.75	0.2	610	0.03%
2023/12/08	0.1	23.98	0	0.00	23.95	0.1	624	0.01%
2023/12/07	1.1	24.11	0	0.00	24.00	1.1	623	0.17%
2023/12/05	4	24.25	26	24.37	24.35	-22	637	-3.45%
2023/12/04	4	24.15	4	24.30	24.30	0	635	0.00%
2023/12/01	0.1	24.15	0	0.00	24.05	0.1	641	0.01%
2023/11/30	0.1	24.03	0	0.00	23.90	0.1	640	0.01%
2023/11/29	0.2	23.84	0	0.00	23.95	0.2	649	0.04%
2023/11/28	0.1	23.90	0	0.00	24.00	0.1	654	0.01%
2023/11/27	0.1	23.75	0	0.00	23.70	0.1	657	0.02%
2023/11/24	0	23.80	0	0.00	23.65	0	681	0.00%
2023/11/21	0.6	23.90	0	0.00	23.70	0.6	684	0.09%
2023/11/20	0.2	23.78	0	0.00	23.60	0.2	677	0.03%
2023/11/17	0	23.71	0	0.00	23.60	0	680	0.00%
2023/11/16	0.1	24.00	0	0.00	24.00	0.1	669	0.02%
2023/11/15	0.1	23.70	0.2	23.75	23.85	-0.1	666	-0.02%
2023/11/14	0.2	23.35	0	0.00	23.30	0.2	670	0.04%
2023/11/13	2.1	23.57	0	0.00	23.30	2.1	685	0.30%
2023/11/10	0.1	23.62	0	0.00	23.55	0.1	716	0.01%
2023/11/08	0.3	23.99	0	0.00	23.80	0.3	753	0.04%
2023/11/07	0	24.30	0	0.00	24.00	0	765	0.00%
2023/11/06	0.2	24.54	0	0.00	24.35	0.2	773	0.02%
2023/11/03	0.1	24.50	10.1	24.45	24.65	-10	779	-1.28%
2023/11/02	0.1	23.80	0.1	23.80	24.70	0	798	0.00%
2023/11/01	0.4	23.62	0	0.00	23.50	0.4	789	0.06%
2023/10/31	0.1	23.85	0	0.00	23.55	0.1	837	0.02%
2023/10/30	0.1	23.96	0	23.95	23.90	0.1	884	0.01%
2023/10/27	0	23.98	0	0.00	23.85	0	903	0.00%
2023/10/26	0	24.05	0	0.00	23.70	0	928	0.00%
2023/10/25	0.1	24.05	0	0.00	24.15	0.1	937	0.01%
2023/10/24	0.1	23.95	0	0.00	23.90	0.1	971	0.01%
2023/10/23	0.1	23.72	0	0.00	23.75	0.1	1,005	0.01%
2023/10/20	0.2	23.49	0	0.00	23.55	0.2	1,025	0.02%
2023/10/19	0.1	23.80	0	0.00	23.60	0.1	1,037	0.00%
2023/10/18	0.3	23.86	1	23.75	24.00	-0.7	1,045	-0.07%
2023/10/17	0.1	24.15	0	0.00	24.00	0.1	1,046	0.01%
2023/10/16	0.3	24.19	0	0.00	24.15	0.3	1,053	0.02%
2023/10/13	0.2	24.01	0	0.00	23.85	0.2	1,073	0.02%
2023/10/12	0	24.20	0	0.00	24.00	0	1,082	0.00%
2023/10/06	0	24.05	0	0.00	23.85	0	1,080	0.00%
2023/10/04	0.1	23.92	0	0.00	23.80	0.1	1,107	0.01%
2023/10/02	0.3	24.43	0	0.00	24.30	0.3	1,121	0.02%
2023/09/27	0	24.60	0	0.00	24.60	0	1,132	0.00%
2023/09/26	0.3	24.91	0	0.00	24.65	0.3	1,136	0.02%
2023/09/21	10.1	25.00	0	0.00	25.10	10.1	1,149	0.88%
2023/09/14	0.1	25.78	20	26.00	25.90	-19.9	1,155	-1.72%
2023/09/13	0	0.00	1	25.70	25.85	-1	1,172	-0.09%
2023/09/11	0	25.75	0	0.00	25.65	0	1,214	0.00%
2023/09/07	0	25.25	0	0.00	25.30	0	1,208	0.00%
2023/09/06	0.1	25.25	0	0.00	25.40	0.1	1,210	0.01%
2023/09/04	1	25.90	0	0.00	25.90	1	1,199	0.08%
2023/09/01	0	25.55	0	0.00	25.70	0	1,196	0.00%
2023/08/31	0.1	25.25	0	0.00	25.30	0.1	1,193	0.01%
2023/08/30	0.1	25.14	1	25.05	25.20	-0.9	1,194	-0.07%
2023/08/25	0	24.05	0	0.00	24.00	0	1,183	0.00%
2023/08/23	0.1	23.70	0	0.00	23.45	0.1	1,190	0.01%
2023/08/22	0	23.90	0	0.00	23.90	0	1,197	0.00%
2023/08/21	1.1	23.66	0	0.00	23.60	1.1	1,200	0.09%
2023/08/18	0	23.75	0	0.00	23.70	0	1,205	0.00%
2023/08/17	2.2	23.26	2.1	23.36	23.35	0.1	1,207	0.01%
2023/08/16	0.2	23.64	0	0.00	23.55	0.2	1,201	0.02%
2023/08/15	2.1	24.60	0	0.00	24.25	2.1	1,174	0.18%
2023/08/14	0.5	24.77	3	24.55	24.55	-2.5	1,178	-0.21%
2023/08/09	0.1	26.23	0	0.00	25.90	0.1	1,191	0.01%
2023/08/08	15.2	26.20	30	26.40	26.15	-14.8	1,190	-1.24%
2023/08/07	0	26.65	10	26.50	26.75	-10	1,180	-0.84%
2023/08/04	0	0.00	30	26.73	26.90	-30	1,173	-2.56%
2023/08/02	1	26.45	0	0.00	26.20	1	1,153	0.09%
2023/08/01	0	0.00	54	26.00	26.05	-54	1,116	-4.84%
2023/07/31	0.1	26.10	2	25.90	25.90	-2	1,110	-0.18%
2023/07/28	0.1	25.75	0	0.00	25.60	0.1	1,135	0.01%
2023/07/27	4.1	25.72	3	25.75	25.75	1.1	1,138	0.09%
2023/07/26	0	26.60	0	0.00	26.60	0	1,113	0.00%
2023/07/24	15	26.35	3.1	26.45	26.55	11.9	1,091	1.09%
2023/07/20	0	26.60	1	26.55	26.60	-1	1,103	-0.09%
2023/07/19	15.1	26.50	0.5	26.40	26.60	14.6	1,119	1.30%
2023/07/18	2	26.25	0	0.00	26.35	2	1,165	0.17%
2023/07/17	0	0.00	0.1	26.00	26.05	-0.1	1,183	0.00%
2023/07/13	0	25.70	2	25.60	25.55	-2	1,243	-0.16%
2023/07/12	0.1	25.91	0	0.00	25.65	0.1	1,256	0.01%
2023/07/11	0.1	26.25	0	0.00	26.15	0.1	1,265	0.00%
2023/07/10	0	26.40	0	0.00	26.15	0	1,300	0.00%
2023/07/07	0	0.00	39	26.25	26.40	-39	1,326	-2.94%
2023/07/05	0	0.00	10	27.00	26.85	-10	1,440	-0.69%
2023/07/04	0.1	26.85	7	26.76	26.80	-6.9	1,500	-0.46%
2023/07/03	0.1	26.95	0	0.00	26.95	0.1	1,611	0.00%
2023/06/30	0	26.65	46.1	26.55	26.50	-46	1,592	-2.89%
2023/06/29	0	0.00	2	26.75	26.65	-2	1,590	-0.13%
2023/06/28	0	0.00	52	26.70	26.70	-52	1,606	-3.24%
2023/06/27	0	0.00	3	26.73	26.75	-3	1,619	-0.19%
2023/06/26	0	26.50	0	0.00	26.60	0	1,614	0.00%
2023/06/21	0	0.00	60	26.46	26.50	-60	1,630	-3.68%
2023/06/20	0	0.00	145	26.45	26.40	-145	1,630	-8.89%	大賣/鉅額交易
2023/06/19	8	26.75	0	0.00	26.75	8	1,627	0.49%
2023/06/16	0	27.25	6	27.17	27.15	-6	1,616	-0.37%
2023/06/15	2	26.55	3	26.50	26.35	-1	1,580	-0.06%
2023/06/14	0.1	26.45	0	0.00	26.50	0.1	1,586	0.00%
2023/06/13	0	26.37	0	26.28	26.30	0	1,582	0.00%
2023/06/12	0	26.23	0	0.00	26.35	0	1,586	0.00%
2023/06/09	0.1	26.15	0	0.00	26.25	0.1	1,589	0.01%
2023/06/08	0.3	26.45	0	0.00	26.15	0.3	1,597	0.02%
2023/06/07	33.1	26.50	0	0.00	26.50	33.1	1,611	2.05%
2023/06/06	0	0.00	1	26.50	26.45	-1	1,615	-0.06%
2023/06/05	0	26.65	0.1	26.70	26.60	-0.1	1,627	0.00%
2023/06/02	50.1	26.10	0	0.00	26.30	50.1	1,632	3.07%
2023/06/01	1.2	26.00	0	0.00	26.00	1.2	1,649	0.07%
2023/05/31	4	25.85	0.2	26.00	25.80	3.8	1,661	0.23%
2023/05/30	0	25.92	0	0.00	25.80	0	1,667	0.00%
2023/05/29	0	26.20	1	26.00	26.05	-1	1,669	-0.06%
2023/05/26	15	26.10	1	26.00	25.95	14	1,668	0.84%
2023/05/25	2	26.55	0	0.00	26.30	2	1,662	0.12%
2023/05/23	4.9	26.54	0	0.00	26.45	4.9	1,663	0.30%
2023/05/19	0	26.10	0	0.00	26.15	0	1,665	0.00%
2023/05/18	0.1	26.17	0	0.00	26.10	0.1	1,675	0.00%
2023/05/17	0.1	26.20	5	26.15	26.10	-4.9	1,667	-0.30%
2023/05/15	0.1	25.90	0	0.00	25.50	0.1	1,666	0.01%
2023/05/12	6.1	26.23	0	0.00	25.95	6.1	1,687	0.36%
2023/05/11	6.1	26.23	0	0.00	26.05	6.1	1,685	0.36%
2023/05/10	0.1	26.42	0	0.00	26.35	0.1	1,676	0.00%
2023/05/09	23	26.30	0	0.00	26.25	23	1,681	1.37%
2023/05/08	42.2	26.55	0	0.00	26.55	42.2	1,671	2.52%
2023/05/05	0	26.63	0	0.00	26.60	0	1,685	0.00%
2023/05/04	18.8	26.54	0	0.00	26.50	18.8	1,699	1.10%
2023/05/03	44.2	27.23	4	27.30	27.15	40.2	1,675	2.40%
2023/05/02	37.1	27.55	0	0.00	27.55	37.1	1,706	2.17%
2023/04/28	4	27.80	0	0.00	27.55	4	1,721	0.23%
2023/04/27	2	27.75	0	0.00	27.65	2	1,720	0.12%
2023/04/26	0.2	27.25	0	0.00	27.30	0.2	1,745	0.01%
2023/04/25	0.1	27.58	1	27.30	27.30	-0.9	1,792	-0.05%
2023/04/24	0.3	27.65	0	0.00	27.60	0.3	1,788	0.02%
2023/04/21	1.1	27.51	0	0.00	27.30	1.1	1,808	0.06%
2023/04/20	1	28.01	0	0.00	28.00	1	1,834	0.06%
2023/04/19	0.1	28.61	0	0.00	28.40	0.1	1,807	0.00%
2023/04/18	52	28.99	0	0.00	28.85	52	1,776	2.93%
2023/04/17	0	29.45	0	29.30	29.20	0	1,746	0.00%
2023/04/14	10.2	29.60	15	29.50	29.45	-4.8	1,735	-0.28%
2023/04/13	34	29.91	15	29.90	29.85	19	1,701	1.12%
2023/04/12	0.1	30.00	1	30.00	30.05	-0.9	1,665	-0.06%
2023/04/11	2	29.78	1	29.65	29.65	1	1,640	0.06%
2023/04/10	0	0.00	3	30.20	30.40	-3	1,577	-0.19%
2023/04/07	0	0.00	24	29.96	29.95	-24	1,537	-1.56%
2023/04/06	29	29.83	36	29.60	29.50	-7	1,473	-0.48%
2023/03/31	1	28.90	0	0.00	28.85	1	1,370	0.07%
2023/03/30	0	0.00	0	28.85	28.85	0	1,398	0.00%
2023/03/27	0	28.70	0	0.00	28.65	0	1,410	0.00%
2023/03/24	4	28.60	0	0.00	28.60	4	1,431	0.28%
2023/03/23	2	29.00	0	0.00	29.00	2	1,480	0.14%
2023/03/22	0	29.05	0	29.00	29.05	0	1,533	0.00%
2023/03/20	7	29.11	0	0.00	29.05	7	1,621	0.43%
2023/03/17	0	28.45	1	29.00	29.00	-1	1,687	-0.06%
2023/03/16	0	28.63	0	0.00	28.25	0	1,692	0.00%
2023/03/10	1	28.60	0	0.00	28.70	1	1,732	0.06%
2023/03/09	218	29.14	0	0.00	29.15	218	1,787	12.19%	大買/鉅額交易
2023/03/08	200	29.20	0	0.00	29.25	200	1,921	10.41%	大買/鉅額交易
2023/03/03	1.1	28.86	0	0.00	28.95	1.1	1,905	0.06%
2023/03/01	0.1	28.85	0	0.00	28.70	0.1	1,883	0.00%
2023/02/24	0	29.30	0	0.00	29.05	0	1,877	0.00%
2023/02/20	1	28.80	0	0.00	29.05	1	1,885	0.05%
2023/02/16	0	28.50	0	0.00	28.45	0	1,882	0.00%
2023/02/15	0	0.00	5.2	28.90	28.70	-5.2	1,876	-0.27%
2023/02/13	0	28.20	0	0.00	28.00	0	1,858	0.00%
2023/02/10	1.1	28.07	0	0.00	28.05	1.1	1,847	0.06%
2023/02/09	31.1	29.10	0	0.00	29.00	31.1	1,808	1.72%
2023/02/08	0	0.00	0	29.35	29.20	0	1,819	0.00%
2023/01/30	0	0.00	1	29.50	29.30	-1	1,733	-0.06%
2023/01/17	0	29.00	0	0.00	29.10	0	1,714	0.00%
2023/01/16	3	29.03	0	0.00	28.90	3	1,709	0.18%
2023/01/13	0	0.00	10	29.65	29.70	-10	1,679	-0.60%
2023/01/12	0	0.00	2	29.20	29.10	-2	1,634	-0.12%
2023/01/11	0	0.00	2	29.35	29.05	-2	1,631	-0.12%
2023/01/10	0.1	28.65	3	29.25	28.95	-2.9	1,598	-0.18%
2023/01/04	0	28.25	0	0.00	28.25	0	1,610	0.00%
2022/12/30	0.1	28.20	0	0.00	28.20	0.1	1,682	0.00%
2022/12/27	2	28.75	1	28.80	28.75	1	1,712	0.06%
2022/12/26	0	28.35	0	0.00	28.45	0	1,711	0.00%
2022/12/23	0	0.00	0	28.25	28.20	0	1,734	0.00%
2022/12/22	0	0.00	1	28.55	28.45	-1	1,744	-0.06%
2022/12/16	0	28.10	0	0.00	27.95	0	1,825	0.00%
2022/12/15	0	0.00	1	29.10	28.50	-1	1,825	-0.05%
2022/12/14	0	0.00	0	28.35	28.65	0	1,797	0.00%
2022/12/13	1	27.40	1	28.20	27.95	0	1,760	0.00%
2022/12/12	1	27.70	0	0.00	27.85	1	1,722	0.06%
2022/12/09	14	28.16	13	28.00	28.00	1	1,719	0.06%
2022/12/06	2	28.55	0	0.00	28.05	2	1,791	0.11%
2022/12/05	0	28.65	0	0.00	28.55	0	1,834	0.00%
2022/12/02	5	28.59	3.1	28.75	28.70	1.9	1,854	0.10%
2022/12/01	0	0.00	5	28.95	29.15	-5	1,833	-0.27%
2022/11/30	1.5	28.55	1	28.70	28.70	0.5	1,760	0.03%
2022/11/29	0	0.00	7	26.70	26.75	-7	1,617	-0.43%
2022/11/24	0	0.00	2	26.70	26.70	-2	1,600	-0.12%
2022/11/23	0	26.75	0	0.00	26.60	0	1,600	0.00%
2022/11/21	3	26.65	0	0.00	26.80	3	1,696	0.18%
2022/11/17	0	0.00	0	26.45	26.50	0	1,763	0.00%
2022/11/16	2	26.50	0	0.00	26.25	2	1,754	0.12%
2022/11/14	0	26.60	0	0.00	26.85	0	1,758	0.00%
2022/11/11	0.1	26.30	0	0.00	26.10	0.1	1,737	0.00%
2022/11/08	0	0.00	1	26.05	26.10	-1	1,779	-0.06%
2022/11/07	0.3	26.00	0	0.00	25.80	0.3	1,791	0.02%
2022/11/04	0	0.00	2	25.90	26.05	-2	1,800	-0.11%
2022/11/03	0	0.00	4	25.60	25.55	-4	1,825	-0.22%
2022/10/31	3	24.98	1	25.00	24.85	2	1,870	0.11%
2022/10/26	1	24.70	3	24.67	24.60	-2	1,910	-0.10%
2022/10/24	2	25.10	0	0.00	24.60	2	1,932	0.10%
2022/10/21	0	0.00	3	24.57	24.95	-3	2,014	-0.15%
2022/10/20	1	24.30	0	0.00	24.85	1	2,075	0.05%
2022/10/19	0	24.55	0	0.00	24.55	0	2,118	0.00%
2022/10/18	0	24.35	0	0.00	24.50	0	2,155	0.00%
2022/10/17	3.4	23.50	0	0.00	24.00	3.4	2,173	0.16%
2022/10/13	2	24.10	0	0.00	23.55	2	2,183	0.09%
2022/10/12	1.1	24.63	0	24.95	24.75	1.1	2,174	0.05%
2022/10/11	2.2	25.86	0	0.00	25.40	2.2	2,161	0.10%
2022/10/05	4	28.13	0	0.00	27.80	4	2,159	0.19%
2022/10/04	0	28.30	0	0.00	28.35	0	2,202	0.00%
2022/10/03	2	28.00	0	0.00	28.05	2	2,205	0.09%
2022/09/30	0	26.95	0	0.00	28.35	0	2,202	0.00%
2022/09/29	0	0.00	1	28.00	27.95	-1	2,194	-0.05%
2022/09/28	1	27.38	0	0.00	26.65	1	2,185	0.05%
2022/09/26	10.1	28.02	0	0.00	27.60	10.1	2,148	0.47%
2022/09/23	0	29.00	0	0.00	29.15	0	2,152	0.00%
2022/09/22	0	0.00	7	29.44	29.50	-7	2,133	-0.33%
2022/09/19	0	0.00	3.1	29.26	29.20	-3.1	2,077	-0.15%
2022/09/15	2.1	28.95	1	28.95	29.05	1.1	2,038	0.05%
2022/09/14	2	28.20	3	28.77	28.95	-1	2,031	-0.05%
2022/09/13	0	0.00	9	29.05	29.00	-9	2,007	-0.45%
2022/09/12	1	27.76	41	28.32	28.45	-40	1,955	-2.04%
2022/09/08	1	27.40	9	27.24	27.45	-8	1,923	-0.42%
2022/09/07	5.1	26.10	0	0.00	26.10	5.1	1,936	0.26%
2022/09/06	0.2	26.64	1	26.45	26.45	-0.8	1,969	-0.04%
2022/09/05	0.2	26.85	4	26.68	26.70	-3.8	1,984	-0.19%
2022/09/02	0.1	27.03	0	0.00	26.95	0.1	2,001	0.00%
2022/09/01	1.1	27.02	0	0.00	27.05	1.1	2,021	0.05%
2022/08/31	0.1	27.40	0	0.00	27.45	0.1	2,040	0.00%
2022/08/30	3.3	27.26	0	0.00	27.30	3.3	2,053	0.16%
2022/08/29	1.2	27.22	7	27.24	27.00	-5.8	2,076	-0.28%
2022/08/26	4.8	28.39	0	0.00	28.10	4.8	2,079	0.23%
2022/08/25	0	27.70	0	0.00	28.20	0	2,032	0.00%
2022/08/24	2	27.58	1	28.05	27.70	1	2,011	0.05%
2022/08/23	0	27.38	0	0.00	27.30	0	2,003	0.00%
2022/08/22	0	27.50	0	0.00	27.35	0	2,035	0.00%
2022/08/18	0	27.40	3	27.35	27.40	-3	2,055	-0.15%
2022/08/17	0	27.50	0	0.00	27.45	0	2,087	0.00%
2022/08/16	1	27.20	0	0.00	27.15	1	2,089	0.05%
2022/08/15	2	27.43	0	0.00	27.40	2	2,107	0.09%
2022/08/10	0	0.00	8	27.04	27.00	-8	2,125	-0.38%
2022/08/09	1.1	26.34	7	26.15	26.40	-6	2,119	-0.28%
2022/08/08	1.2	25.53	1	25.10	25.55	0.2	2,128	0.01%
2022/08/05	1	25.00	6	24.95	25.10	-5	2,159	-0.23%
2022/08/04	4	24.48	4	24.70	24.45	0	2,238	0.00%
2022/08/03	2.1	25.43	1	25.80	25.30	1.1	2,278	0.05%
2022/08/02	0.1	26.15	0	0.00	25.90	0.1	2,363	0.00%
2022/08/01	0.6	26.28	1	26.25	26.30	-0.4	2,523	-0.01%
2022/07/29	2.1	25.74	0	0.00	25.85	2.1	2,863	0.07%
2022/07/28	1.6	25.94	0	0.00	25.85	1.6	2,851	0.06%
2022/07/27	2	28.85	1	28.90	29.05	1	2,775	0.04%
2022/07/26	4	29.35	1	29.65	29.05	3	2,723	0.11%
2022/07/25	6	28.88	3	29.33	29.45	3	2,704	0.11%
2022/07/22	27.1	28.96	2	28.90	28.85	25.1	2,735	0.92%
2022/07/20	2	28.75	0	0.00	28.75	2	2,764	0.07%
2022/07/19	3	28.70	3	28.47	28.75	0	2,815	0.00%
2022/07/18	1	27.65	1	27.90	28.05	0	2,816	0.00%
2022/07/15	0	0.00	2	27.55	27.60	-2	2,827	-0.07%
2022/07/14	1	27.65	2	27.23	27.75	-1	2,829	-0.04%
2022/07/13	17.1	27.32	16	27.43	27.35	1.1	2,838	0.04%
2022/07/12	16.1	25.99	16	26.02	25.70	0.1	2,803	0.00%
2022/07/11	1	28.05	1	27.50	27.55	0	2,748	0.00%
2022/07/08	3	28.00	1	27.90	27.95	2	2,749	0.07%
2022/07/06	1.1	27.59	4	27.50	27.25	-2.9	2,778	-0.10%
2022/07/05	2	27.95	5	27.98	28.15	-3	2,819	-0.11%
2022/07/04	0	27.20	0	0.00	27.25	0	2,816	0.00%
2022/07/01	1	27.99	5	27.29	27.10	-4	2,849	-0.14%
2022/06/30	0.1	28.35	0	0.00	28.20	0.1	2,835	0.00%
2022/06/29	1	28.90	1	28.90	29.00	0	2,835	0.00%
2022/06/28	1	29.20	1	29.35	29.10	0	2,856	0.00%
2022/06/27	1.1	29.45	1	29.30	29.40	0.1	2,899	0.00%
2022/06/24	1	28.90	1	29.00	28.90	0	2,924	0.00%
2022/06/23	0	0.00	2	28.20	28.50	-2	2,949	-0.07%
2022/06/22	1.3	28.41	3	28.60	28.35	-1.7	2,999	-0.06%
2022/06/21	10	28.55	0	0.00	29.10	10	3,008	0.33%
2022/06/20	1.5	28.83	0	0.00	28.25	1.5	3,082	0.05%
2022/06/17	0	29.50	0	0.00	29.35	0	3,123	0.00%
2022/06/16	6.1	30.50	0	0.00	29.85	6.1	3,190	0.19%
2022/06/15	1	30.15	1	30.50	30.40	0	3,213	0.00%
2022/06/14	1	29.95	1	29.75	29.90	0	3,262	0.00%
2022/06/13	1	29.65	2	29.75	29.80	-1	3,302	-0.03%
2022/06/10	1	29.80	1	29.95	30.00	0	3,366	0.00%
2022/06/09	5	29.88	7	29.99	30.00	-2	3,426	-0.06%
2022/06/08	1.1	29.65	1	29.45	29.50	0.1	3,528	0.00%
2022/06/07	2	29.40	1	29.40	29.45	1	3,701	0.03%
2022/06/06	6	29.49	2	29.58	29.45	4	3,794	0.11%
2022/06/02	1.2	29.18	0	0.00	29.20	1.2	3,985	0.03%
2022/06/01	1	29.40	0	0.00	29.35	1	4,281	0.02%
2022/05/31	1	29.30	1	29.40	29.55	0	4,751	0.00%
2022/05/30	1	29.40	0	0.00	29.55	1	5,334	0.02%
2022/05/27	3	28.88	1	29.05	28.80	2	5,726	0.03%
2022/05/26	2	29.15	6	28.90	28.90	-4	5,889	-0.07%
2022/05/25	1	28.80	1	29.00	29.10	0	5,933	0.00%
2022/05/24	1	28.65	3	28.73	28.55	-2	5,983	-0.03%
2022/05/23	2.1	28.90	2	28.78	28.80	0.1	6,005	0.00%
2022/05/20	0	29.25	0	0.00	29.10	0	6,081	0.00%
2022/05/19	1	29.00	1	28.70	29.05	0	6,137	0.00%
2022/05/18	2.2	29.02	1	28.40	29.10	1.2	6,134	0.02%
2022/05/17	5.1	28.54	3	28.50	28.55	2.1	6,132	0.03%
2022/05/16	1	28.00	4	28.23	28.15	-3	6,155	-0.05%
2022/05/13	9	27.51	1	27.60	27.55	8	6,153	0.13%
2022/05/12	4.2	27.72	6	27.71	27.20	-1.8	6,326	-0.03%
2022/05/11	7.5	28.44	7	28.24	28.25	0.5	6,302	0.01%
2022/05/10	6.2	28.61	1	28.85	29.05	5.2	6,288	0.08%
2022/05/09	14	30.04	3	31.08	29.50	11	6,254	0.18%
2022/05/06	20.5	32.83	5.3	32.79	32.75	15.2	6,148	0.25%
2022/05/04	1	36.60	1	36.30	36.25	0	5,960	0.00%
2022/05/03	1	36.35	1	36.25	36.50	0	5,990	0.00%
2022/04/29	2	36.65	1	37.00	36.60	1	6,028	0.02%
2022/04/28	8	36.76	13	36.21	36.85	-5	6,048	-0.08%
2022/04/27	7	34.75	2	35.25	35.15	5	5,997	0.08%
2022/04/26	1	36.25	4	36.34	36.15	-3	6,133	-0.05%
2022/04/25	3	36.12	0	0.00	36.00	3	6,145	0.05%
2022/04/22	2	37.45	2	37.05	37.45	0	6,135	0.00%
2022/04/21	0	0.00	9	37.29	37.30	-9	6,167	-0.15%
2022/04/20	2	36.83	2	37.00	36.75	0	6,183	0.00%
2022/04/19	0	0.00	2	36.90	36.80	-2	6,216	-0.03%
2022/04/18	0.1	36.10	10	36.15	36.10	-9.9	6,325	-0.16%
2022/04/14	1	36.70	1	36.60	36.60	0	7,328	0.00%
2022/04/13	0	36.45	0	0.00	36.60	0	7,358	0.00%
2022/04/12	0	36.20	0	0.00	35.85	0	7,381	0.00%
2022/04/11	6.1	36.23	0	0.00	36.05	6.1	7,391	0.08%
2022/04/08	2	36.95	1	36.90	37.00	1	7,401	0.01%
2022/04/07	4	37.00	2	37.10	36.90	2	7,442	0.03%
2022/04/06	2	37.15	4	37.15	37.20	-2	7,459	-0.03%
2022/04/01	2	37.48	2	37.33	37.50	0	7,459	0.00%
2022/03/31	0	0.00	2	37.75	37.70	-2	7,476	-0.03%
2022/03/30	3	38.02	1	38.15	38.00	2	7,571	0.03%
2022/03/29	2	37.70	2	37.40	37.50	0	7,544	0.00%
2022/03/28	3	37.69	0	0.00	37.75	3	7,567	0.04%
2022/03/25	0	38.25	0	0.00	38.00	0	7,570	0.00%
2022/03/24	0.1	38.15	0	0.00	38.30	0.1	7,543	0.00%
2022/03/23	1	38.40	5	37.95	38.15	-4	7,546	-0.05%
2022/03/22	3	38.55	2	38.90	38.60	1	7,499	0.01%
2022/03/21	1	38.56	0	0.00	38.70	1	7,438	0.01%
2022/03/18	1	38.30	1	38.05	38.45	0	7,415	0.00%
2022/03/17	2	38.10	11	37.90	38.15	-9	7,471	-0.12%
2022/03/16	4	37.34	2	37.00	36.90	2	7,501	0.03%
2022/03/15	6	37.25	1	37.44	37.25	5	7,543	0.07%
2022/03/14	5	38.19	2	37.85	38.00	3	7,673	0.04%
2022/03/11	3	37.82	2	37.65	38.00	1	7,658	0.01%
2022/03/10	4	36.70	16	37.46	37.80	-12	7,559	-0.16%
2022/03/09	3.1	35.81	11	35.75	36.85	-7.9	7,448	-0.11%
2022/03/08	14.2	35.94	6	36.50	35.20	8.2	7,403	0.11%
2022/03/07	21.2	37.99	27.5	38.16	37.10	-6.3	7,298	-0.09%
2022/03/04	17	39.19	10.1	38.68	38.35	6.9	7,100	0.10%
2022/03/03	1	39.35	20.2	39.41	40.25	-19.2	6,759	-0.28%
2022/03/02	17.2	38.39	20	38.15	38.30	-2.8	6,256	-0.04%
2022/03/01	2	37.50	10	37.59	37.60	-8	5,936	-0.13%
2022/02/24	11	36.77	0	0.00	36.35	11	5,986	0.18%
2022/02/23	2	37.15	2	36.55	37.10	0	6,015	0.00%
2022/02/22	4	36.40	4	37.03	36.25	0	6,075	0.00%
2022/02/21	4	36.95	4	36.95	37.00	0	6,106	0.00%
2022/02/18	6	36.52	2	36.40	36.40	4	6,126	0.07%
2022/02/17	5.1	36.28	4	36.40	36.25	1.1	6,272	0.02%
2022/02/16	6	36.13	2	36.35	36.20	4	6,389	0.06%
2022/02/15	4	36.33	4	36.35	36.25	0	6,489	0.00%
2022/02/14	1	36.80	7	37.75	36.45	-6	6,779	-0.09%
2022/02/11	6	36.85	32	36.80	36.90	-26	7,170	-0.36%
2022/02/10	7	37.33	2	37.40	37.25	5	7,297	0.07%
2022/02/09	4	37.30	13	37.13	37.25	-9	7,461	-0.12%
2022/02/08	2.1	36.85	2.1	36.51	36.85	0	7,561	0.00%
2022/02/07	49	36.26	21	36.07	36.75	28	7,744	0.36%
2022/01/26	1	35.10	6	35.10	35.10	-5	7,849	-0.06%
2022/01/25	0.1	34.52	0	0.00	34.55	0.1	8,035	0.00%
2022/01/24	1.2	34.68	10	34.95	34.90	-8.9	8,175	-0.11%
2022/01/21	3.2	35.55	11	35.61	35.50	-7.8	8,330	-0.09%
2022/01/20	16.1	36.01	4	35.95	35.90	12	8,581	0.14%
2022/01/19	25	36.16	5	36.28	35.70	20	8,771	0.23%
2022/01/18	2	35.60	2	35.75	35.60	0	9,048	0.00%
2022/01/17	1	35.21	0	0.00	35.45	1	9,312	0.01%
2022/01/14	4	35.60	7.5	35.80	35.70	-3.5	9,712	-0.04%
2022/01/13	6.1	36.40	5	36.44	36.25	1.1	10,022	0.01%
2022/01/12	2	36.10	17	36.01	36.10	-15	10,336	-0.15%
2022/01/11	1.1	36.02	0	0.00	35.90	1.1	10,759	0.01%
2022/01/10	3.1	37.01	13	37.07	37.30	-9.9	11,313	-0.09%
2022/01/07	21	37.61	10	38.45	37.25	11	11,675	0.09%
2022/01/06	2	35.70	22	35.78	35.70	-20	11,570	-0.17%
2022/01/05	5	35.74	2	36.05	35.70	3	12,093	0.02%
2022/01/04	3.1	35.94	3	35.97	35.95	0.1	12,982	0.00%
2022/01/03	7.1	36.41	2	36.40	36.15	5.1	13,946	0.04%
2021/12/30	3.1	36.75	2	37.20	36.65	1.1	14,838	0.01%
2021/12/29	13	36.97	2	36.95	37.20	11	15,967	0.07%
2021/12/28	0	36.75	0	0.00	36.85	0	16,942	0.00%
2021/12/27	0.1	36.36	4	36.53	36.35	-3.9	17,661	-0.02%
2021/12/24	2	36.70	3	37.25	36.70	-1	18,652	-0.01%
2021/12/23	2	36.65	2	36.70	36.60	0	19,749	0.00%
2021/12/22	2	36.75	2	37.05	36.70	0	21,950	0.00%
2021/12/21	0	36.25	0	36.60	36.65	0	22,870	0.00%
2021/12/20	3	36.58	2	36.55	36.55	1	24,209	0.00%
2021/12/17	4	36.30	10	36.27	36.40	-6	25,320	-0.02%
2021/12/16	3.1	36.00	7	36.14	35.95	-3.9	26,400	-0.01%
2021/12/15	6	36.15	4	36.05	36.10	2	27,319	0.01%
2021/12/14	2.1	36.10	2	36.65	36.10	0.1	30,340	0.00%
2021/12/13	6	36.57	3	36.35	36.35	3	31,536	0.01%
2021/12/10	0	37.06	2	37.20	36.95	-2	32,474	-0.01%
2021/12/09	0.1	37.90	1	37.85	37.75	-1	32,487	0.00%
2021/12/08	4	38.40	4	38.68	38.45	0	32,613	0.00%
2021/12/07	2	37.80	13	37.83	37.75	-11	32,584	-0.03%
2021/12/06	2	37.35	0	37.50	37.35	2	32,537	0.01%
2021/12/03	2	37.80	2	38.05	37.75	0	32,657	0.00%
2021/12/02	0	0.00	1	37.25	37.30	-1	32,756	0.00%
2021/12/01	6	37.63	8	37.21	37.60	-2	32,730	-0.01%
2021/11/30	4.2	36.45	4	36.48	36.50	0.2	32,666	0.00%
2021/11/29	3.4	36.48	16	36.43	36.45	-12.6	32,593	-0.04%
2021/11/26	7.2	37.35	8	37.80	37.60	-0.8	32,519	0.00%
2021/11/25	7	37.69	6	38.01	37.80	1	32,476	0.00%
2021/11/24	5.1	37.73	11.1	37.81	37.85	-6	32,454	-0.02%
2021/11/23	9.7	37.37	4	37.51	37.20	5.6	32,402	0.02%
2021/11/22	5.3	37.36	12	37.68	37.85	-6.7	32,361	-0.02%
2021/11/19	8.8	37.38	7	37.64	37.30	1.8	32,337	0.01%
2021/11/18	4.1	37.60	5.3	37.64	37.60	-1.1	32,342	0.00%
2021/11/17	4	38.00	7.2	37.66	38.10	-3.2	32,265	-0.01%
2021/11/16	5.2	37.79	9.2	38.34	37.70	-4	32,231	-0.01%
2021/11/15	6.1	38.20	31.5	38.23	38.25	-25.3	32,139	-0.08%
2021/11/12	16.1	38.87	12	39.00	38.85	4.1	32,071	0.01%
2021/11/11	23.5	39.67	10	40.37	39.15	13.4	31,998	0.04%
2021/11/10	23	41.12	15.9	41.74	40.95	7.2	31,747	0.02%
2021/11/09	1	39.80	11	40.20	40.30	-10	31,198	-0.03%
2021/11/08	23.2	39.66	38.5	39.96	39.55	-15.3	31,079	-0.05%
2021/11/05	7.3	39.26	24.5	39.12	39.45	-17.2	30,960	-0.06%
2021/11/04	32.7	38.62	3	38.70	38.55	29.7	30,887	0.10%
2021/11/03	7	39.56	33.1	39.43	39.40	-26.1	30,751	-0.08%
2021/11/02	13	39.03	4	38.80	38.35	9	30,698	0.03%
2021/11/01	11	39.30	6.1	39.16	39.45	4.9	30,584	0.02%
2021/10/29	11	38.94	16	39.02	39.05	-5	30,487	-0.02%
2021/10/28	55.1	38.84	27	38.89	38.90	28.1	30,348	0.09%
2021/10/27	14	39.79	8.1	39.69	39.80	6	30,142	0.02%
2021/10/26	40.1	39.85	7.5	39.87	39.70	32.6	29,981	0.11%
2021/10/25	16	41.66	25.9	41.75	41.85	-9.9	29,573	-0.03%
2021/10/22	28.4	40.73	11	40.57	40.55	17.4	29,373	0.06%
2021/10/21	13	42.92	14.1	42.73	43.20	-1.1	29,000	0.00%
2021/10/20	36.1	42.71	5.1	42.63	42.20	31	28,716	0.11%
2021/10/19	21.5	43.56	16.1	43.76	44.00	5.4	28,463	0.02%
2021/10/18	40.4	43.71	27.8	44.56	45.00	12.6	28,071	0.04%
2021/10/15	10	42.86	21	42.96	43.60	-11	27,524	-0.04%
2021/10/14	35.5	42.61	18	41.93	41.55	17.5	27,214	0.06%
2021/10/13	12.1	45.86	7	46.53	45.00	5.1	26,618	0.02%
2021/10/12	64.2	49.14	68	46.78	45.70	-3.8	26,182	-0.01%
2021/10/08	40.5	49.26	26	49.15	48.90	14.5	25,413	0.06%
2021/10/07	22.2	48.54	41.3	48.64	50.00	-19.1	24,588	-0.08%
2021/10/06	51	47.40	22	47.58	46.50	29	23,954	0.12%
2021/10/05	86	45.17	95.5	45.61	47.05	-9.5	22,921	-0.04%
2021/10/04	29.1	44.87	13.5	44.80	43.75	15.6	22,077	0.07%
2021/10/01	84.4	45.64	67	45.89	43.90	17.4	21,573	0.08%
2021/09/30	83.3	47.47	52	47.39	45.95	31.3	21,136	0.15%
2021/09/29	48.1	49.98	92.5	50.45	48.60	-44.5	20,547	-0.22%
2021/09/28	75	48.85	38.4	48.86	49.00	36.6	19,061	0.19%
2021/09/27	74	49.39	94.8	49.13	49.35	-20.8	20,671	-0.10%
2021/09/24	57.1	45.04	59	45.56	46.20	-2	19,678	-0.01%
2021/09/23	47	44.41	88.4	44.50	44.65	-41.4	19,010	-0.22%
2021/09/22	40.2	43.67	13	43.84	41.90	27.2	18,140	0.15%
2021/09/17	238	43.37	218.1	43.49	43.80	19.9	17,339	0.11%	大買/大賣/
2021/09/16	8	41.99	157.5	41.83	42.65	-149.5	14,457	-1.03%	大賣/鉅額交易
2021/09/15	95.2	39.76	78	40.52	38.80	17.2	13,423	0.13%
2021/09/14	0	0.00	0.1	38.50	38.70	-0.1	12,622	0.00%
2021/09/13	35	38.29	31	38.40	38.35	4	12,722	0.03%
2021/09/10	0	0.00	16.1	37.26	37.60	-16.1	12,654	-0.13%
2021/09/09	0.1	35.75	0	0.00	35.80	0.1	12,619	0.00%
2021/09/08	9	35.74	0	0.00	35.75	9	12,725	0.07%
2021/09/07	0	0.00	10.2	36.65	37.30	-10.2	13,079	-0.08%
2021/09/06	0	0.00	2	35.25	35.05	-2	12,979	-0.02%
2021/09/03	1	35.50	10.1	36.09	36.00	-9.1	12,992	-0.07%
2021/09/01	5	37.14	2	37.03	37.00	3	13,227	0.02%
2021/08/31	1.1	37.41	2	37.60	37.65	-0.9	13,329	-0.01%
2021/08/30	4	37.61	1	37.90	37.50	3	13,542	0.02%
2021/08/27	0	0.00	31.1	37.44	37.70	-31.1	13,663	-0.23%
2021/08/26	4	36.61	0	0.00	36.55	4	13,881	0.03%
2021/08/25	0	0.00	1	36.05	36.65	-1	14,710	-0.01%
2021/08/24	13	35.66	4.1	35.78	35.85	9	14,942	0.06%
2021/08/23	0	33.90	1.6	34.19	34.35	-1.5	15,245	-0.01%
2021/08/20	2.3	33.75	0	0.00	33.05	2.3	15,386	0.01%
2021/08/19	11.2	34.90	0	0.00	33.80	11.2	15,514	0.07%
2021/08/18	2.4	34.53	5	34.40	35.40	-2.6	15,833	-0.02%
2021/08/17	0	0.00	5	34.35	34.35	-5	15,961	-0.03%
2021/08/16	4	34.88	0	0.00	34.65	4	15,996	0.03%
2021/08/13	7	36.19	2	36.40	35.80	5	16,065	0.03%
2021/08/12	2	36.20	0	0.00	36.65	2	16,159	0.01%
2021/08/11	1	35.95	0	0.00	35.90	1	16,247	0.01%
2021/08/10	0.1	37.00	1	37.10	36.90	-1	16,342	-0.01%
2021/08/09	7.5	37.39	0	0.00	36.95	7.5	16,438	0.05%
2021/08/06	3	37.70	3.2	37.99	37.60	-0.2	16,647	0.00%
2021/08/05	8	37.09	0	0.00	36.95	8	16,735	0.05%
2021/08/04	10	37.40	0	0.00	37.25	10	17,040	0.06%
2021/08/03	1	36.80	4	36.85	37.15	-3	17,401	-0.02%
2021/08/02	0	0.00	11	35.91	37.00	-11	17,579	-0.06%
2021/07/30	1	36.00	1	35.70	35.50	0	18,021	0.00%
2021/07/29	0	0.00	10	35.05	35.95	-10	18,593	-0.05%
2021/07/28	4.1	34.70	0	0.00	35.10	4.1	19,103	0.02%
2021/07/27	5	35.90	0	0.00	35.60	5	19,647	0.03%
2021/07/26	0.1	36.90	0	0.00	36.65	0.1	20,287	0.00%
2021/07/23	2	37.10	6	37.05	37.45	-4	21,181	-0.02%
2021/07/22	2.1	35.76	2	36.50	35.75	0.1	21,617	0.00%
2021/07/21	1.1	35.74	7	36.82	35.70	-5.9	21,683	-0.03%
2021/07/20	10	36.93	30	37.55	37.00	-20	21,718	-0.09%
2021/07/19	9	38.74	6	38.47	38.75	3	21,733	0.01%
2021/07/16	0	0.00	1	38.20	37.95	-1	22,028	0.00%
2021/07/15	0	37.75	9.1	37.38	38.05	-9.1	22,218	-0.04%
2021/07/14	0	36.00	9	35.94	36.75	-9	22,816	-0.04%
2021/07/13	12.3	36.12	43.1	37.18	35.70	-30.8	23,506	-0.13%
2021/07/12	2.3	37.99	3	38.02	37.55	-0.8	24,091	0.00%
2021/07/09	3.7	37.87	27	37.92	37.70	-23.3	24,465	-0.10%
2021/07/08	6	37.63	5.1	37.64	37.95	0.9	24,435	0.00%
2021/07/07	53.4	38.21	63	37.91	37.30	-9.7	24,364	-0.04%
2021/07/06	22	39.58	23	39.31	40.00	-1	24,041	0.00%
2021/07/05	35.1	39.17	49.9	39.30	38.50	-14.8	23,512	-0.06%
2021/07/02	275.6	40.57	142.3	40.41	37.70	133.3	22,843	0.58%	大買/大賣/鉅額交易
2021/07/01	31	38.18	27.4	37.93	38.50	3.6	20,372	0.02%
2021/06/30	37	34.73	30.1	34.42	35.00	6.9	20,193	0.03%
2021/06/29	18.2	33.67	1	33.16	33.20	17.1	19,787	0.09%
2021/06/28	6.1	33.69	4	33.80	33.80	2.1	19,595	0.01%
2021/06/25	2	33.70	14	34.01	33.55	-12	19,497	-0.06%
2021/06/24	10	33.62	2	33.95	33.90	8	19,440	0.04%
2021/06/23	1.1	33.00	9	34.20	33.25	-8	19,383	-0.04%
2021/06/22	0	0.00	41	33.19	33.25	-41	19,306	-0.21%
2021/06/21	12.1	30.79	41	31.54	31.55	-28.9	19,211	-0.15%
2021/06/18	13.2	32.20	5	32.20	31.90	8.2	19,135	0.04%
2021/06/17	1	32.82	7	32.99	33.00	-6	19,102	-0.03%
2021/06/16	24	33.01	15	33.64	32.65	9	19,023	0.05%
2021/06/15	32	32.14	2	32.40	32.30	30	18,595	0.16%
2021/06/11	2	32.10	3	32.10	32.20	-1	18,630	-0.01%
2021/06/10	5	31.55	2	32.10	32.10	3	18,782	0.02%
2021/06/09	15.1	32.53	4	33.37	32.50	11	18,789	0.06%
2021/06/08	32.1	33.71	0	0.00	32.90	32.1	18,746	0.17%
2021/06/07	19.1	33.98	16	33.85	33.80	3.1	18,780	0.02%
2021/06/04	26	33.68	15.1	34.02	33.50	11	18,753	0.06%
2021/06/03	11	33.80	23	34.49	33.80	-12	18,945	-0.06%
2021/06/02	115	35.17	127.2	34.38	33.40	-12.2	18,767	-0.07%	大買/大賣/
2021/06/01	4	32.28	6	32.48	32.75	-2	17,924	-0.01%
2021/05/31	14	31.90	38	32.37	31.95	-24	17,647	-0.14%
2021/05/28	8	29.74	9	30.16	30.35	-1	17,265	-0.01%
2021/05/27	1	29.70	11	29.77	29.20	-10	17,101	-0.06%
2021/05/26	31	29.54	5	29.37	29.40	26	16,966	0.15%
2021/05/25	3	29.95	12	30.25	30.55	-9	16,648	-0.05%
2021/05/24	6	27.80	63	27.79	27.80	-57	16,507	-0.35%
2021/05/21	35.3	27.38	30	27.71	27.85	5.3	16,472	0.03%
2021/05/20	52.1	27.20	66	27.64	26.85	-13.9	16,358	-0.09%
2021/05/19	6	27.09	11	26.61	26.85	-5	16,262	-0.03%
2021/05/18	11.1	26.81	0	0.00	26.80	11.1	16,159	0.07%
2021/05/17	50.8	25.09	79.2	24.76	24.75	-28.4	15,978	-0.18%
2021/05/14	116.3	26.24	111	26.60	26.00	5.3	15,795	0.03%	大買/大賣/
2021/05/13	64	26.91	88	26.49	25.95	-24	15,487	-0.15%
2021/05/12	15.3	28.91	12	28.35	27.85	3.3	15,237	0.02%
2021/05/11	27.2	31.59	66	31.31	30.65	-38.8	14,850	-0.26%
2021/05/10	9	31.39	21	31.39	31.50	-12	14,476	-0.08%
2021/05/07	99.1	30.40	211.6	30.03	29.95	-112.5	14,250	-0.79%	大賣/鉅額交易
2021/05/06	89.1	33.54	62	32.68	32.00	27.1	13,721	0.20%
2021/05/05	27	32.99	31	33.19	33.00	-4	13,121	-0.03%
2021/05/04	16	31.68	100.5	32.14	31.45	-84.5	12,576	-0.67%
2021/05/03	14.5	35.54	18.1	35.85	34.75	-3.6	11,950	-0.03%
2021/04/29	237	35.15	36.9	34.39	35.00	200.1	11,235	1.78%	大買/鉅額交易
2021/04/28	89	32.09	61.7	32.60	33.15	27.3	10,278	0.27%
2021/04/27	7	31.11	6	31.26	31.10	1	9,797	0.01%
2021/04/26	4	29.94	9	30.47	31.00	-5	9,675	-0.05%
2021/04/23	20	29.61	103	29.45	29.75	-83	9,565	-0.87%	大賣/
2021/04/22	28	31.26	26	32.07	30.40	2	9,412	0.02%
2021/04/21	17	31.28	21	31.25	31.35	-4	8,965	-0.04%
2021/04/20	58.5	31.72	6	32.11	31.30	52.5	8,676	0.61%
2021/04/19	101.6	33.29	77	34.26	34.65	24.6	8,007	0.31%	大買/
2021/04/16	48	30.82	68.2	31.50	31.75	-20.2	7,183	-0.28%
2021/04/15	11	28.97	48.5	28.86	28.90	-37.5	6,337	-0.59%
2021/04/14	3	27.13	11	27.08	27.00	-8	6,022	-0.13%
2021/04/13	6	27.08	7.1	27.43	26.75	-1.1	5,980	-0.02%
2021/04/12	37	27.36	7	27.45	27.30	30	5,841	0.51%
2021/04/09	4	25.58	5.1	25.57	25.75	-1.1	5,660	-0.02%
2021/04/08	0	0.00	2	25.35	25.25	-2	5,631	-0.04%
2021/04/07	16	25.68	2.1	25.61	25.35	13.9	5,668	0.25%
2021/04/06	12	25.08	8.8	25.19	25.75	3.2	5,608	0.06%
2021/04/01	20	24.44	18	24.44	24.50	2	5,474	0.04%
2021/03/31	11	24.70	7	24.69	24.60	4	5,492	0.07%
2021/03/30	4	24.59	0	0.00	24.65	4	5,567	0.07%
2021/03/29	12	24.46	15	24.43	24.70	-3	5,813	-0.05%
2021/03/26	9	24.04	31	24.27	24.45	-22	6,307	-0.35%
2021/03/25	27	24.08	7	24.24	23.80	20	6,187	0.32%
2021/03/24	2	23.85	12	23.68	23.85	-10	6,005	-0.17%
2021/03/23	5	23.45	6	23.63	23.45	-1	5,870	-0.02%
2021/03/22	5	23.26	26	23.40	23.40	-21	5,792	-0.36%
2021/03/19	0	0.00	0.1	23.30	23.10	-0.1	5,708	0.00%
2021/03/18	2	22.90	0	22.95	23.25	2	5,686	0.03%
2021/03/17	9	22.55	54	22.91	23.00	-45	5,622	-0.80%
2021/03/16	21	22.95	2	22.85	22.70	19	5,541	0.34%
2021/03/15	10	23.50	5	23.45	23.45	5	5,337	0.09%
2021/03/12	6.1	23.56	8	23.66	23.75	-1.9	5,197	-0.04%
2021/03/11	31	23.77	2	24.05	23.85	29	5,063	0.57%
2021/03/09	68	24.60	61	24.71	24.30	7	4,636	0.15%
2021/03/08	1	24.85	21.4	24.44	24.85	-20.4	4,255	-0.48%
2021/03/05	24	22.72	23	22.93	22.60	1	4,091	0.02%
2021/03/04	17	22.71	22	22.84	22.70	-5	4,079	-0.12%
2021/03/03	9	22.07	30	22.47	22.50	-21	4,048	-0.52%
2021/03/02	20	22.40	3	22.38	22.00	17	4,032	0.42%
2021/02/26	0	0.00	10.2	22.40	22.55	-10.2	4,012	-0.25%
2021/02/25	7	22.49	4	22.58	22.50	3	3,996	0.08%
2021/02/24	4	22.19	2	22.40	21.80	2	3,952	0.05%
2021/02/23	0	0.00	101	22.01	22.30	-101	3,910	-2.58%	大賣/鉅額交易
2021/02/22	54	21.70	95	21.82	21.60	-41	3,835	-1.07%
2021/02/19	19	21.26	19	21.35	21.40	0	3,815	0.00%
2021/02/18	0	0.00	55	21.14	21.35	-55	3,784	-1.45%
2021/02/17	0	0.00	42	20.59	20.55	-42	3,808	-1.10%
2021/02/05	37	20.19	32	20.39	20.10	5	3,812	0.13%
2021/02/04	47	20.24	62	20.54	20.15	-15	3,852	-0.39%
2021/02/03	27	20.21	51	20.33	20.30	-24	3,964	-0.61%
2021/02/02	25	19.90	45	20.09	20.10	-20	4,022	-0.50%
2021/02/01	19	19.83	91.1	19.81	20.00	-72.1	4,113	-1.75%
2021/01/29	0	0.00	13	18.99	18.85	-13	4,102	-0.32%
2021/01/28	8	18.78	0	0.00	18.80	8	4,102	0.20%
2021/01/27	9	18.98	5	19.12	18.85	4	4,133	0.10%
2021/01/26	2	18.85	0	0.00	18.85	2	4,191	0.05%
2021/01/25	10	18.63	20	18.84	19.15	-10	4,201	-0.24%
2021/01/22	15	18.77	20	18.86	18.80	-5	4,225	-0.12%
2021/01/21	35	18.78	20	19.00	18.75	15	4,256	0.35%
2021/01/20	2.2	19.02	2	19.15	18.75	0.2	4,275	0.00%
2021/01/19	28	19.55	25	19.72	19.40	3	4,271	0.07%
2021/01/18	17	19.52	45	19.68	19.50	-28	4,316	-0.65%
2021/01/15	5	20.40	0	0.00	20.30	5	4,267	0.12%
2021/01/14	5	21.15	6	21.32	21.45	-1	4,244	-0.02%
2021/01/13	4	21.33	4.1	21.45	21.45	-0.1	4,240	0.00%
2021/01/12	6	21.62	0	0.00	21.50	6	4,239	0.14%
2021/01/11	22	21.92	10	21.93	21.90	12	4,153	0.29%
2021/01/08	3	21.70	23	21.91	22.00	-20	4,127	-0.48%
2021/01/07	12	21.76	38.2	21.79	21.80	-26.2	4,075	-0.64%
2021/01/06	10	21.30	20	21.48	21.55	-10	3,883	-0.26%
2021/01/05	10	21.20	20	21.38	21.50	-10	3,807	-0.26%
2021/01/04	25	21.35	20	21.45	21.40	5	3,785	0.13%
2020/12/31	60	21.27	80	21.43	21.50	-20	3,708	-0.54%
2020/12/30	61	21.21	41	21.31	21.30	20	3,642	0.55%
2020/12/29	17	21.15	23	21.29	21.20	-6	3,552	-0.17%
2020/12/28	6	21.17	7	21.22	21.10	-1	3,507	-0.03%
2020/12/25	2	21.20	2	21.38	21.20	0	3,439	0.00%
2020/12/24	27	20.94	40.2	21.11	21.10	-13.2	3,363	-0.39%
2020/12/23	107	20.97	100	21.18	20.85	7	3,276	0.21%	大買/
2020/12/22	44.2	20.85	214	20.61	21.00	-169.8	3,030	-5.60%	大賣/鉅額交易
2020/12/21	30	19.80	197	19.74	19.90	-167	2,519	-6.63%	大賣/鉅額交易
2020/12/18	20	19.43	0	0.00	19.40	20	2,536	0.79%
2020/12/17	100	19.42	0	0.00	19.45	100	2,635	3.79%
2020/12/16	45	19.46	0	0.00	19.55	45	2,823	1.59%
2020/12/15	168	19.57	5	19.85	19.40	163	3,286	4.96%	大買/鉅額交易
2020/12/14	12	19.33	30	19.51	19.70	-18	3,563	-0.51%
2020/12/11	361	19.37	0	0.00	19.30	361	3,589	10.06%	大買/鉅額交易
2020/12/10	123	19.41	9	19.69	19.40	114	3,604	3.16%	大買/鉅額交易
2020/12/09	32	19.39	0	0.00	19.45	32	3,596	0.89%
2020/12/07	1	19.40	1	19.65	19.25	0	3,911	0.00%
2020/12/04	0	0.00	1	19.40	19.40	-1	3,934	-0.03%
2020/12/03	9	19.10	0	0.00	19.10	9	3,973	0.23%
2020/12/02	8	19.16	20	19.15	19.20	-12	4,168	-0.29%
2020/12/01	1	19.25	1	19.60	19.25	0	4,170	0.00%
2020/11/30	1	19.45	5	19.47	19.45	-4	4,172	-0.10%
2020/11/27	1	19.40	2	19.53	19.45	-1	4,162	-0.02%
2020/11/26	10	19.38	4	19.30	19.45	6	4,155	0.14%
2020/11/25	1.1	19.55	1	19.50	19.45	0.1	4,152	0.00%
2020/11/24	4.1	19.44	6.2	19.37	19.40	-2.2	4,149	-0.05%
2020/11/23	0	0.00	6	19.29	19.50	-6	4,135	-0.15%
2020/11/20	3.4	18.95	3	19.05	19.10	0.4	4,133	0.01%
2020/11/19	1	18.95	1	19.05	19.00	0	4,129	0.00%
2020/11/18	2	18.93	4	19.03	18.95	-2	4,138	-0.05%
2020/11/17	7	19.00	0	0.00	19.05	7	4,132	0.17%
2020/11/16	1	19.15	2	19.00	19.05	-1	4,187	-0.02%
2020/11/13	0	0.00	2	20.00	19.70	-2	4,119	-0.05%
2020/11/11	11	20.49	15	20.49	20.30	-4	4,117	-0.10%
2020/11/10	0	0.00	6	19.86	19.90	-6	4,003	-0.15%
2020/11/09	1	19.30	7	19.48	19.50	-6	3,923	-0.15%
2020/11/06	7	18.89	0	0.00	18.85	7	3,802	0.18%
2020/11/05	0	0.00	0.1	19.00	19.10	-0.1	3,745	0.00%
2020/11/04	2	19.15	8	19.30	19.05	-6	3,730	-0.16%
2020/11/03	14	19.40	13	19.51	19.35	1	3,688	0.03%
2020/11/02	2	19.05	5	19.28	19.30	-3	3,602	-0.08%
2020/10/30	3	19.07	13	19.27	19.00	-10	3,579	-0.28%
2020/10/29	5	18.86	24	19.00	19.05	-19	3,540	-0.54%
2020/10/28	5	18.94	3	19.20	18.85	2	3,504	0.06%
2020/10/27	21	18.99	10	18.98	19.00	11	3,466	0.32%
2020/10/26	19	18.83	19	18.89	18.80	0	3,406	0.00%
2020/10/23	4	18.55	2	18.60	18.55	2	3,346	0.06%
2020/10/22	1	18.40	5	18.48	18.50	-4	3,359	-0.12%
2020/10/21	3	18.28	15	18.32	18.30	-12	3,352	-0.36%
2020/10/20	4	18.15	8	18.27	18.25	-4	3,362	-0.12%
2020/10/19	3	18.03	2	18.10	18.00	1	3,379	0.03%
2020/10/16	4	18.08	3	18.25	18.00	1	3,420	0.03%
2020/10/15	7	18.04	0	0.00	18.05	7	3,419	0.21%
2020/10/14	0	18.10	0	0.00	18.10	0	3,424	0.00%
2020/10/13	4	18.14	5	18.18	18.10	-1	3,424	-0.03%
2020/10/12	1	17.85	3.2	17.81	17.80	-2.2	3,392	-0.06%
2020/10/08	5	18.04	7	18.17	18.10	-2	3,413	-0.06%
2020/10/07	0	0.00	1.2	18.06	18.10	-1.2	3,435	-0.04%
2020/10/06	4	18.10	4	17.95	18.05	0	3,452	0.00%
2020/10/05	4	17.73	0	0.00	17.80	4	3,460	0.12%
2020/09/30	0	0.00	0	17.80	17.70	0	3,456	0.00%
2020/09/29	0.2	17.85	0	0.00	17.70	0.2	3,481	0.01%
2020/09/28	1	18.05	1	17.60	17.90	0	3,490	0.00%
2020/09/25	6	17.35	0	0.00	17.35	6	3,468	0.17%
2020/09/24	7	17.81	5	18.20	17.65	2	3,412	0.06%
2020/09/23	1.1	18.45	0	0.00	18.35	1.1	3,336	0.03%
2020/09/21	8	19.72	4	19.75	19.55	4	3,173	0.13%
2020/09/18	31	20.93	3	20.83	20.40	28	3,007	0.93%
2020/09/17	5	20.10	67.7	20.92	21.00	-62.7	2,576	-2.43%
2020/09/14	0	0.00	1	18.90	18.85	-1	2,398	-0.04%
2020/09/11	6	19.56	0	0.00	19.15	6	2,402	0.25%
2020/09/10	43	19.67	12.7	19.60	19.95	30.3	2,319	1.31%
2020/09/09	1.8	19.16	4	19.00	19.15	-2.2	2,219	-0.10%
2020/09/08	0	0.00	0.1	18.90	18.90	-0.1	2,214	0.00%
2020/09/07	47	19.50	48	19.72	19.55	-1	2,196	-0.05%
2020/09/03	2	18.10	0	0.00	18.25	2	2,085	0.10%
2020/09/02	0	18.15	0	0.00	18.10	0	2,129	0.00%
2020/08/27	3	18.45	0	0.00	18.60	3	2,300	0.13%
2020/08/21	0	0.00	0	17.90	17.90	0	2,275	0.00%
2020/08/20	5	17.60	0	17.65	17.60	5	2,279	0.22%
2020/08/18	0	18.60	2.6	18.60	18.65	-2.6	2,223	-0.11%
2020/08/17	4.1	18.76	2	19.00	18.85	2.1	2,214	0.09%
2020/08/13	1	17.05	10	17.05	17.00	-9	2,217	-0.41%
2020/08/12	0	0.00	0.2	17.20	17.20	-0.2	2,312	-0.01%
2020/08/11	5	17.25	0	0.00	17.25	5	2,317	0.22%
2020/08/07	2	17.00	0	0.00	17.00	2	2,353	0.08%
2020/08/04	0.1	17.00	0	0.00	16.95	0.1	2,437	0.00%
2020/08/03	2	16.93	0	0.00	16.90	2	2,484	0.08%
2020/07/28	2	16.85	0	0.00	16.95	2	2,662	0.08%
2020/07/27	1	17.50	0	0.00	17.25	1	2,703	0.04%
2020/07/24	9.1	18.03	10	17.85	17.95	-0.9	2,717	-0.03%
2020/07/23	12	18.38	4	18.50	18.35	8	2,702	0.30%
2020/07/22	15	19.52	0	0.00	19.60	15	2,704	0.55%
2020/07/21	0	0.00	0.3	19.45	19.55	-0.3	2,671	-0.01%
2020/07/20	8	19.38	0	0.00	19.45	8	2,721	0.29%
2020/07/17	9	19.45	5	19.50	19.45	4	2,716	0.15%
2020/07/15	0	0.00	7.1	19.75	19.65	-7.1	2,711	-0.26%
2020/07/14	0	0.00	10	19.65	19.70	-10	2,701	-0.37%
2020/07/13	0	0.00	2	19.58	19.60	-2	2,677	-0.07%
2020/07/10	0.1	19.25	2	19.35	19.35	-1.9	2,671	-0.07%
2020/07/07	0	0.00	1	19.45	19.60	-1	2,674	-0.04%
2020/07/06	1	19.40	1	19.35	19.40	0	2,667	0.00%
2020/07/02	0	0.00	1	19.50	19.25	-1	2,670	-0.04%
2020/07/01	20	19.15	0	0.00	19.10	20	2,670	0.75%
2020/06/30	10	19.35	0	0.00	19.15	10	2,666	0.38%
2020/06/29	2	19.20	2	19.25	19.15	0	2,675	0.00%
2020/06/24	0	0.00	1	19.50	19.40	-1	2,667	-0.04%
2020/06/23	5	19.66	0.2	19.50	19.60	4.8	2,641	0.18%
2020/06/22	0	0.00	13	20.23	19.80	-13	2,612	-0.50%
2020/06/19	0	0.00	1	18.95	19.10	-1	2,474	-0.04%
2020/06/17	4	19.24	0	0.00	19.20	4	2,445	0.16%
2020/06/16	5	18.85	12	19.27	19.35	-7	2,422	-0.29%
2020/06/12	1	18.25	0.1	18.30	18.35	1	2,335	0.04%
2020/06/10	0	0.00	4	18.90	18.85	-4	2,259	-0.18%
2020/06/09	0	0.00	0	18.95	19.05	0	2,256	0.00%
2020/06/08	0	0.00	5	18.98	19.00	-5	2,216	-0.23%
2020/06/05	3	18.30	5	18.40	18.60	-2	2,168	-0.09%
2020/06/04	5	18.38	7.1	18.38	18.35	-2.1	2,152	-0.10%
2020/06/03	3	18.25	3.1	18.30	18.35	-0.1	2,156	0.00%
2020/06/02	3	17.65	0	0.00	17.70	3	2,137	0.14%
2020/06/01	5	17.85	0	0.00	17.60	5	2,124	0.24%
2020/05/27	0	0.00	3	17.50	17.60	-3	2,078	-0.14%
2020/05/25	4	17.40	2	17.40	17.35	2	2,053	0.10%
2020/05/22	3.1	17.50	2	17.45	17.40	1.1	2,039	0.05%
2020/05/21	5	17.54	0	0.00	17.65	5	2,029	0.25%
2020/05/20	2	17.55	1.1	17.65	17.70	0.9	2,008	0.05%
2020/05/19	0	0.00	3	17.77	17.80	-3	1,960	-0.15%
2020/05/18	0	0.00	0	16.95	16.95	0	1,860	0.00%
2020/05/15	0.1	16.90	0	0.00	17.00	0.1	1,849	0.00%
2020/05/12	4	17.09	0	0.00	17.15	4	1,779	0.22%
2020/05/08	5	17.50	0	0.00	17.20	5	1,712	0.29%
2020/05/06	1	17.50	25	17.54	17.45	-24	1,641	-1.46%
2020/05/05	3	17.32	85.1	17.45	17.30	-82.1	1,581	-5.19%
2020/05/04	14	17.11	111	17.30	17.35	-97	1,539	-6.30%	大賣/
2020/04/28	0	0.00	151	16.22	16.20	-151	1,396	-10.81%	大賣/鉅額交易
2020/04/27	0	0.00	12	16.10	16.20	-12	1,397	-0.86%
2020/04/24	0	0.00	2	15.75	15.70	-2	1,346	-0.15%
2020/04/23	0	0.00	106	15.85	15.80	-106	1,330	-7.97%	大賣/鉅額交易
2020/04/22	0	0.00	4	14.79	15.10	-4	1,251	-0.32%
2020/04/21	2.1	14.90	1	14.99	14.75	1.1	1,236	0.09%
2020/04/17	262	15.11	0	0.00	15.10	262	1,208	21.68%	大買/鉅額交易
2020/04/16	25.1	15.06	3	15.25	15.25	22.1	1,175	1.88%
2020/04/15	13	15.28	53	15.25	15.30	-40	1,161	-3.44%
2020/04/14	0	0.00	2	15.25	15.25	-2	1,145	-0.17%
2020/04/10	0	14.90	0	0.00	14.90	0	1,088	0.00%
2020/04/09	6	14.65	0	0.00	14.80	6	1,072	0.56%
2020/04/08	1	14.65	3	14.58	14.85	-2	1,055	-0.19%
2020/04/07	5.2	14.26	0	0.00	14.40	5.2	1,031	0.50%
2020/04/06	0	14.25	79	14.05	14.10	-79	1,016	-7.77%
2020/03/31	4.1	13.90	0	0.00	13.95	4.1	988	0.41%
2020/03/30	0	0.00	2	13.90	13.95	-2	967	-0.21%
2020/03/27	0.2	13.65	10.1	13.75	13.65	-9.9	950	-1.04%
2020/03/26	79.2	13.76	10	13.55	13.60	69.2	935	7.39%
2020/03/25	20	13.78	0	0.00	13.75	20	924	2.16%
2020/03/24	110.2	13.30	210	13.42	13.40	-99.9	913	-10.93%	大買/大賣/
2020/03/23	100.1	12.85	0	0.00	13.00	100.1	896	11.16%
2020/03/20	0.1	13.00	0	0.00	13.05	0.1	894	0.02%
2020/03/19	0.1	12.40	0	0.00	12.40	0.1	890	0.02%
2020/03/18	2.4	13.24	0	0.00	13.10	2.4	863	0.27%
2020/03/17	1.2	13.36	0	0.00	13.35	1.2	873	0.13%
2020/03/16	0.3	13.70	0	0.00	13.65	0.3	865	0.04%
2020/03/13	8.2	13.58	0	0.00	14.00	8.2	851	0.97%
2020/03/12	1.5	14.47	7	14.50	14.40	-5.5	806	-0.68%
2020/03/11	150	14.98	0	0.00	14.85	150	784	19.13%	大買/鉅額交易
2020/03/10	54	14.65	50	14.90	15.00	4	767	0.52%
2020/03/09	10	14.73	0	0.00	14.65	10	752	1.33%
2020/03/06	0	0.00	2	15.00	15.00	-2	706	-0.28%
2020/03/04	0.1	14.05	26	14.00	14.05	-25.9	636	-4.07%
2020/03/03	0.6	14.10	0	0.00	14.00	0.6	635	0.09%
2020/03/02	2	13.80	0	0.00	13.90	2	634	0.32%
2020/02/27	0.2	14.10	0	0.00	14.00	0.2	625	0.04%
2020/02/26	0.2	14.30	113	14.10	14.30	-112.8	620	-18.18%	大賣/鉅額交易
2020/02/25	0.2	14.25	0	0.00	14.25	0.2	613	0.03%
2020/02/24	0	0.00	150	14.34	14.50	-150	610	-24.58%	大賣/鉅額交易
2020/02/20	0	0.00	32	14.40	14.45	-32	606	-5.28%
2020/02/19	0.1	14.40	0	0.00	14.40	0.1	607	0.01%
2020/02/18	0	14.35	0	0.00	14.35	0	609	0.01%
2020/02/14	0.1	14.35	0	0.00	14.35	0.1	647	0.01%
2020/02/13	0.1	14.45	0	0.00	14.45	0.1	656	0.02%
2020/02/12	0.4	14.25	0	0.00	14.35	0.4	666	0.06%
2020/02/11	0.2	14.20	0.2	14.20	14.15	0	679	0.00%
2020/02/10	5.2	14.01	0	0.00	14.10	5.2	691	0.75%
2020/02/07	4.3	14.30	0	0.00	14.20	4.3	706	0.61%
2020/02/06	2.1	14.31	0	0.00	14.45	2.1	723	0.29%
2020/02/05	10.3	14.50	0	0.00	14.25	10.3	799	1.29%
2020/02/04	3	14.55	0	0.00	14.50	3	794	0.38%
2020/02/03	10	14.70	0	0.00	14.50	10	776	1.29%
2020/01/31	3	14.68	10	14.60	14.75	-7	757	-0.92%
2020/01/30	5	14.78	3.4	14.94	14.60	1.6	756	0.22%
2020/01/17	0.1	15.65	15	15.61	15.65	-14.9	737	-2.02%
2020/01/16	0	15.60	0	0.00	15.70	0	758	0.00%
2020/01/13	0	0.00	5	15.80	15.85	-5	769	-0.65%
2020/01/07	5	15.70	10	15.64	15.65	-5	779	-0.64%
2020/01/06	0	0.00	3	15.80	15.80	-3	776	-0.39%
2020/01/03	0	0.00	10	15.90	16.00	-10	772	-1.30%
2019/12/24	150	15.95	0	0.00	15.95	150	795	18.86%	大買/鉅額交易
2019/12/23	62	15.95	7	16.05	16.00	55	793	6.93%
2019/12/20	166	15.96	18	16.04	15.95	148	797	18.55%	大買/鉅額交易
2019/12/19	28	15.96	94	16.09	16.00	-66	794	-8.31%
2019/12/16	0	0.00	32	16.17	16.15	-32	775	-4.13%
2019/12/13	15	15.75	15	15.85	16.05	0	767	0.00%
2019/12/12	0	0.00	51	16.00	15.90	-51	763	-6.68%
2019/12/11	7	15.56	57	15.72	15.80	-50	794	-6.29%
2019/12/10	2	15.50	32	15.53	15.65	-30	783	-3.83%
2019/12/09	8	15.27	2	15.35	15.25	6	774	0.78%
2019/12/06	2	15.20	4	15.35	15.25	-2	784	-0.25%
2019/12/05	65	15.35	0	0.00	15.35	65	782	8.31%
2019/12/04	16	15.44	0	0.00	15.35	16	783	2.04%
2019/11/29	12	15.71	2	15.75	15.70	10	782	1.28%
2019/11/28	18	15.67	2	15.70	15.70	16	787	2.03%
2019/11/21	33	15.58	24	15.60	15.55	9	827	1.09%
2019/11/20	104	15.74	5	15.60	15.75	99	831	11.91%	大買/
2019/11/19	2	15.63	0	0.00	15.55	2	834	0.24%
2019/11/14	53	15.60	0	0.00	15.55	53	896	5.91%
2019/11/08	15	16.25	50	16.10	16.30	-35	870	-4.02%
2019/11/05	0	0.00	3	16.20	16.25	-3	851	-0.35%
2019/11/04	0	0.00	11.7	15.99	16.30	-11.7	831	-1.41%
2019/10/28	0	0.00	1	15.50	15.50	-1	820	-0.12%
2019/10/24	0	0.00	4	15.45	15.40	-4	905	-0.44%
2019/10/21	2	15.05	3	15.20	15.15	-1	897	-0.11%
2019/10/18	6	15.06	0	0.00	15.10	6	901	0.67%
2019/10/17	53	15.14	3	15.20	15.20	50	899	5.56%
2019/10/16	0	0.00	3	15.20	15.15	-3	897	-0.33%
2019/10/15	1	14.70	0	0.00	14.90	1	890	0.11%
2019/10/14	0	0.00	3	14.70	14.70	-3	902	-0.33%
2019/10/08	2	14.50	2	14.60	14.70	0	910	0.00%
2019/10/01	2	14.75	2	14.80	14.80	0	904	0.00%
2019/09/27	0	0.00	5	15.00	14.95	-5	896	-0.56%
2019/09/25	0	0.00	4	15.11	15.10	-4	897	-0.45%
2019/09/24	3	15.05	12	15.05	15.05	-9	894	-1.01%
2019/09/19	0	0.00	1	15.05	15.05	-1	889	-0.11%
2019/09/18	5	15.07	0	0.00	15.05	5	888	0.56%
2019/09/17	2	15.25	0	0.00	15.20	2	880	0.23%
2019/09/16	14	15.69	3	15.68	15.25	11	873	1.26%
2019/09/12	3	15.10	0	0.00	15.10	3	813	0.37%
2019/09/06	0	15.35	0	0.00	15.40	0	787	0.00%
2019/09/02	0	0.00	2	15.50	15.55	-2	770	-0.26%
2019/08/30	0.5	15.15	0	0.00	15.25	0.5	772	0.06%
2019/08/28	0	0.00	3	15.25	15.30	-3	752	-0.40%
2019/08/19	0	0.00	1	15.60	15.70	-1	709	-0.14%
2019/08/16	0	0.00	7	15.11	15.15	-7	670	-1.04%
2019/08/06	4	14.31	4	14.39	14.45	0	607	0.00%
2019/07/26	0	0.00	6	14.64	15.00	-6	494	-1.21%
2019/07/25	0	0.00	2	14.30	14.25	-2	436	-0.46%
2019/07/22	2	14.25	2	14.35	14.25	0	417	0.00%
2019/07/19	0	0.00	30	14.20	14.20	-30	416	-7.21%
2019/07/17	0	0.00	2	14.25	14.20	-2	417	-0.48%
2019/07/16	2	14.15	0	0.00	14.15	2	416	0.48%
2019/07/12	1	14.35	1	14.45	14.35	0	404	0.00%
2019/07/09	1	13.95	1	14.05	14.05	0	397	0.00%
2019/07/04	0	0.00	4	14.03	14.05	-4	447	-0.89%
2019/07/03	2	13.85	2	13.95	13.90	0	446	0.00%
2019/07/01	2	13.75	2	13.85	13.90	0	440	0.00%
2019/06/28	2	13.75	1	13.75	13.75	1	438	0.23%
2019/06/27	2	13.70	2	13.80	13.80	0	442	0.00%
2019/06/26	2	13.75	0.2	13.70	13.80	1.8	441	0.41%
2019/06/14	1	13.65	1	13.75	13.75	0	440	0.00%
2019/06/13	1	13.65	0	0.00	13.70	1	448	0.22%
2019/06/06	3	13.87	0	0.00	13.70	3	454	0.66%
2019/06/04	2	14.00	5	14.13	14.15	-3	454	-0.66%
2019/06/03	2	14.05	2	14.15	14.05	0	461	0.00%
2019/05/29	4	14.13	6	14.19	14.25	-2	471	-0.42%
2019/05/28	2	14.10	2	14.20	14.05	0	468	0.00%
2019/05/27	0	0.00	1	14.15	14.25	-1	468	-0.21%
2019/05/22	0	0.00	1	13.90	13.95	-1	485	-0.21%
2019/05/20	2	13.58	0	0.00	13.60	2	499	0.40%
2019/05/17	1	13.65	0	0.00	13.65	1	518	0.19%
2019/05/16	0	0.00	1	13.80	13.75	-1	526	-0.19%
2019/05/14	1	13.60	0	0.00	13.55	1	548	0.18%
2019/05/13	4	13.85	0	0.00	13.70	4	546	0.73%
2019/05/10	1	13.95	1	14.05	14.00	0	541	0.00%
2019/05/09	4	14.06	0	0.00	13.95	4	540	0.74%
2019/05/08	4	14.15	0	0.00	14.10	4	537	0.74%
2019/05/06	1	14.15	0	0.00	14.15	1	531	0.19%
2019/04/22	0	0.00	1	14.50	14.60	-1	544	-0.18%
2019/04/19	0	14.45	0	0.00	14.45	0	542	0.00%
2019/04/15	5	14.50	0	0.00	14.50	5	534	0.94%
2019/04/12	2	14.70	8	14.76	14.55	-6	531	-1.13%
2019/04/11	1	14.55	7.2	14.61	14.65	-6.2	521	-1.19%
2019/04/10	0	0.00	7	14.40	14.45	-7	503	-1.39%
2019/03/27	1	14.05	0	0.00	14.05	1	479	0.21%
2019/03/26	24	14.05	12	14.00	14.05	12	491	2.44%
2019/03/25	1	14.05	0	0.00	14.00	1	498	0.20%
2019/03/22	6	14.20	0	0.00	14.20	6	497	1.21%
2019/03/21	0	0.00	20	14.15	14.15	-20	500	-3.99%
2019/03/20	3	14.15	0	0.00	14.20	3	501	0.60%
2019/03/18	0	0.00	1	14.10	14.15	-1	511	-0.20%
2019/03/15	2	14.28	0	0.00	14.25	2	514	0.39%
2019/03/13	1	14.40	0	0.00	14.40	1	563	0.18%
2019/03/12	1	14.40	6	14.50	14.50	-5	603	-0.83%
2019/03/08	1	14.30	0	0.00	14.20	1	762	0.13%
2019/03/07	1	14.35	0	0.00	14.30	1	994	0.10%
2019/03/05	5	14.40	0	0.00	14.45	5	996	0.50%
2019/02/27	1	14.50	0	0.00	14.60	1	991	0.10%
2019/02/26	0	0.00	2	14.60	14.60	-2	992	-0.20%
2019/02/25	5	14.52	0	0.00	14.50	5	993	0.50%
2019/02/22	12	14.47	0	0.00	14.45	12	989	1.21%
2019/02/21	3	14.55	0	0.00	14.60	3	984	0.30%
2019/02/19	10	14.45	0	0.00	14.50	10	959	1.04%
2019/02/18	3	14.50	6	14.51	14.60	-3	954	-0.31%
2019/02/14	0	0.00	2	14.15	14.10	-2	917	-0.22%
2019/02/13	0	0.00	4	13.75	13.95	-4	902	-0.44%
2019/02/12	0	0.00	10	13.70	13.70	-10	885	-1.13%
2019/01/29	0	0.00	4	13.46	13.55	-4	878	-0.46%
2019/01/23	1	13.70	0	0.00	13.65	1	863	0.12%
2019/01/22	2	13.78	1.6	13.78	13.80	0.4	864	0.05%
2019/01/18	1	13.90	1	13.80	13.80	0	860	0.00%
2019/01/17	0	0.00	8	13.70	13.75	-8	855	-0.93%
2019/01/16	1	13.45	4	13.55	13.50	-3	847	-0.35%
2019/01/15	0	0.00	1	13.40	13.45	-1	847	-0.12%
2019/01/14	3	13.35	0	0.00	13.45	3	847	0.35%
2019/01/11	3	13.35	2	13.45	13.35	1	848	0.12%
2019/01/07	5	13.05	5	13.10	13.10	0	855	0.00%
2019/01/04	1	12.95	0	0.00	12.95	1	862	0.12%
2019/01/03	5	13.02	0	0.00	12.95	5	869	0.57%
2018/12/27	5	13.15	0	0.00	13.15	5	869	0.58%
2018/12/26	23	13.05	8	13.15	13.10	15	867	1.73%
2018/12/25	12	13.05	12	13.15	13.10	0	866	0.00%
2018/12/24	0	0.00	5	13.30	13.30	-5	862	-0.58%
2018/12/14	2	13.60	0	0.00	13.60	2	833	0.24%
2018/12/07	1	13.95	3	13.98	13.95	-2	809	-0.25%
2018/12/06	1	13.75	3	14.05	13.80	-2	789	-0.25%
2018/12/04	6	13.63	1	14.10	14.15	5	718	0.70%
2018/11/30	3	12.65	0	0.00	12.65	3	553	0.54%
2018/11/29	2	13.80	0	0.00	13.75	2	315	0.63%
2018/11/22	3	13.95	0	0.00	13.85	3	290	1.03%
2018/11/16	5	13.90	0	0.00	14.05	5	276	1.81%
2018/11/06	0	0.00	1	14.35	14.45	-1	291	-0.34%
2018/10/31	0	0.00	7	13.60	13.60	-7	285	-2.46%
2018/10/25	0.1	13.70	0	0.00	13.60	0.1	288	0.02%
2018/10/24	1.5	14.17	0	0.00	14.10	1.5	285	0.53%
2018/10/19	0	0.00	1	14.10	14.10	-1	295	-0.34%
2018/10/15	0	0.00	16	14.50	14.40	-16	297	-5.39%
2018/10/12	1	14.65	0	0.00	14.65	1	291	0.34%
2018/10/05	2	15.85	0	0.00	16.00	2	264	0.76%
2018/10/04	5	16.25	0	0.00	16.25	5	256	1.95%
2018/09/21	1	16.50	7	16.60	16.45	-6	260	-2.31%
2018/09/20	0	0.00	10	16.50	16.45	-10	259	-3.86%
2018/09/10	3	16.08	0	0.00	16.10	3	267	1.12%
2018/08/16	1	16.55	10	16.60	16.70	-9	283	-3.17%
2018/08/07	0	0.00	1	17.20	17.20	-1	311	-0.32%
2018/07/25	1	18.00	0	0.00	17.95	1	306	0.33%
2018/07/24	0	0.00	10	17.95	18.00	-10	294	-3.40%
2018/07/23	2	17.85	1	17.90	17.90	1	294	0.34%
2018/07/19	0	0.00	1	17.85	17.80	-1	298	-0.33%
2018/07/17	0	0.00	5	17.75	17.80	-5	303	-1.65%
2018/07/16	0	0.00	1	17.80	17.80	-1	302	-0.33%
2018/07/13	0	0.00	1	17.80	17.80	-1	304	-0.33%
2018/07/12	1	17.70	0	0.00	17.75	1	308	0.32%
2018/07/05	10	17.55	0	0.00	17.60	10	321	3.11%
2018/06/27	5	17.50	0	0.00	17.55	5	356	1.40%
2018/06/22	4	17.53	0	0.00	17.50	4	355	1.12%
2018/06/19	1	17.65	0	0.00	17.70	1	349	0.29%
2018/06/15	4	17.81	0	0.00	17.80	4	347	1.15%
2018/06/12	0	0.00	2	18.00	18.00	-2	353	-0.57%
2018/06/07	1	17.90	0	0.00	17.90	1	360	0.28%
2018/06/06	1	17.95	0	0.00	17.90	1	363	0.27%
2018/06/04	0	0.00	5.2	18.09	18.00	-5.2	363	-1.42%
2018/06/01	0	0.00	1	18.20	18.00	-1	361	-0.28%
2018/05/31	0	0.00	2	18.20	18.20	-2	363	-0.55%
2018/05/30	1	17.85	0	0.00	17.95	1	363	0.28%
2018/05/28	0	0.00	0.7	17.90	18.00	-0.7	367	-0.20%
2018/05/25	1	17.90	0	0.00	17.90	1	369	0.27%
2018/05/23	1	18.00	0	0.00	18.05	1	371	0.27%
2018/05/21	0	0.00	1	18.25	18.10	-1	373	-0.27%
2018/05/18	2	18.10	3	18.32	18.20	-1	371	-0.27%
2018/05/17	1	18.00	0	0.00	18.05	1	361	0.28%
2018/05/14	6	18.05	0	0.00	18.20	6	408	1.47%
2018/05/11	0	0.00	1	18.10	18.15	-1	410	-0.24%
2018/05/10	0	0.00	12	18.10	18.05	-12	412	-2.91%
2018/05/08	10	17.80	0	0.00	18.00	10	407	2.45%
2018/04/26	10	17.68	0	0.00	17.65	10	437	2.29%
2018/04/24	1	17.80	0	0.00	17.80	1	445	0.22%
2018/04/17	11	17.80	10	17.80	17.85	1	465	0.21%
2018/04/12	0	0.00	10	18.10	18.20	-10	514	-1.94%
2018/04/09	0	17.90	0	0.00	18.00	0	506	0.00%
2018/04/03	2	17.90	0	0.00	17.90	2	514	0.39%
2018/04/02	0	0.00	20	17.90	17.95	-20	523	-3.82%
2018/03/30	7	17.98	0	0.00	17.95	7	574	1.22%
2018/03/28	4	17.95	0	0.00	17.90	4	579	0.69%
2018/03/20	0	0.00	3	18.00	18.00	-3	597	-0.50%
2018/02/27	1	17.90	0	0.00	17.95	1	653	0.15%
2018/02/09	2	17.15	0	0.00	17.20	2	706	0.28%
2018/02/06	20	17.51	2	17.25	17.20	18	759	2.37%
2018/02/05	1	18.25	0	0.00	18.40	1	810	0.12%
2018/02/02	1	18.50	0	0.00	18.55	1	823	0.12%
2018/01/31	2	18.58	0	0.00	18.60	2	828	0.24%
2018/01/30	1	18.70	0	0.00	18.70	1	833	0.12%
2018/01/29	3	18.85	0	0.00	18.75	3	843	0.36%
2018/01/22	1	18.80	0	0.00	18.85	1	838	0.12%
2018/01/17	1	18.90	0	0.00	19.00	1	837	0.12%
2018/01/10	6	19.00	0	0.00	19.00	6	838	0.72%
2018/01/09	2.3	19.00	0	0.00	19.00	2.3	837	0.27%
2018/01/08	0	0.00	1	19.30	19.30	-1	814	-0.12%
2018/01/04	0	0.00	1	19.25	19.15	-1	811	-0.12%
2018/01/03	0	0.00	1	19.20	19.20	-1	835	-0.12%