亞聚 (1308)-華南永昌-小港券商分點個股進出

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
14.00
漲跌
▼0.20
漲幅
-1.41%
成交量
3,014張
產業
上市塑膠類股▲2.20%
546人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

亞聚 (1308)籌碼相關－華南永昌-小港券商分點個股進出

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-小港券商分點個股進出
華南永昌-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1.1	14.20	1	14.10	14.00	0.1	1,653	0.00%
2024/12/16	1.3	14.25	1	14.15	14.20	0.3	1,653	0.02%
2024/12/13	4	14.73	3	14.62	14.55	1	1,647	0.06%
2024/12/12	11.3	15.43	1	15.25	15.20	10.3	1,646	0.62%
2024/12/05	1.4	15.92	0	0.00	15.65	1.4	1,633	0.08%
2024/12/04	1	15.95	0	0.00	15.95	1	1,632	0.06%
2024/12/02	4.3	15.89	4	15.75	15.70	0.3	1,647	0.02%
2024/11/29	2	16.15	2	16.15	16.10	0	1,619	0.00%
2024/11/28	1.3	16.51	2	16.43	16.45	-0.7	1,606	-0.04%
2024/11/27	4.4	16.90	5	16.79	16.60	-0.7	1,586	-0.04%
2024/11/26	4	17.06	3	17.30	17.05	1	1,563	0.06%
2024/11/25	0	0.00	2	17.18	16.90	-2	1,547	-0.13%
2024/11/21	0.3	17.00	1	17.00	17.05	-0.7	1,421	-0.05%
2024/11/20	0	17.25	0	0.00	16.95	0	1,425	0.00%
2024/11/19	1	17.15	0	0.00	17.15	1	1,423	0.07%
2024/11/18	1.2	17.21	3	17.07	17.15	-1.8	1,418	-0.13%
2024/11/15	2.5	17.31	0	0.00	16.95	2.5	1,400	0.18%
2024/11/14	8.2	17.01	3	17.00	16.90	5.2	1,394	0.37%
2024/11/13	0.2	17.93	1	17.95	17.55	-0.8	1,364	-0.06%
2024/11/12	0	0.00	1	18.75	18.45	-1	1,338	-0.07%
2024/11/11	1	18.40	1	17.90	20.00	0	1,268	0.00%
2024/11/08	1	18.40	4	17.73	18.50	-3	1,206	-0.25%
2024/11/01	2	16.45	0	0.00	16.95	2	1,149	0.17%
2024/10/29	2	16.58	2	16.53	16.50	0	1,184	0.00%
2024/10/25	1	16.40	0	0.00	16.45	1	1,244	0.08%
2024/10/24	1	16.35	3	16.52	16.45	-2	1,325	-0.15%
2024/10/23	1	16.75	1	16.50	16.50	0	1,347	0.00%
2024/10/22	4	16.66	1	16.60	16.60	3	1,377	0.22%
2024/10/21	1	16.75	2	16.80	16.70	-1	1,440	-0.07%
2024/10/18	0.1	16.95	1	16.80	16.90	-1	1,509	-0.06%
2024/10/17	1	16.80	1	16.95	16.90	0	1,700	0.00%
2024/10/16	5	16.73	1	16.75	16.65	4	1,738	0.23%
2024/10/15	2	16.83	1	16.80	16.80	1	1,741	0.06%
2024/10/14	0	0.00	2	16.83	16.95	-2	1,770	-0.11%
2024/10/11	0	0.00	2.1	17.06	17.00	-2.1	1,829	-0.11%
2024/10/09	4	17.18	2	17.15	17.05	2	1,835	0.11%
2024/10/07	0.1	18.25	0	0.00	18.15	0.1	1,802	0.01%
2024/10/04	2	18.53	0	0.00	18.40	2	1,821	0.11%
2024/10/01	1	18.70	0	0.00	18.75	1	1,842	0.06%
2024/09/30	1	19.00	4	18.94	19.00	-3	1,839	-0.16%
2024/09/27	4	19.09	2	19.15	19.35	2	1,810	0.11%
2024/09/25	0	0.00	3	18.13	18.40	-3	1,697	-0.18%
2024/09/24	4	18.08	2	18.03	18.05	2	1,699	0.12%
2024/09/23	1	18.15	5	18.48	18.10	-4	1,693	-0.24%
2024/09/20	4	18.28	0	18.25	18.30	4	1,681	0.24%
2024/09/18	0	0.00	1	18.20	18.15	-1	1,665	-0.06%
2024/09/16	1	17.90	0	0.00	17.95	1	1,636	0.06%
2024/09/12	0	0.00	2	16.55	16.45	-2	1,593	-0.13%
2024/09/11	2	16.40	0	0.00	16.45	2	1,595	0.13%
2024/09/09	1	16.10	1	16.15	16.15	0	1,593	0.00%
2024/09/04	3	16.60	2	16.58	16.40	1	1,625	0.06%
2024/09/03	1	17.45	0	0.00	17.20	1	1,614	0.06%
2024/08/29	0.1	17.85	0	0.00	17.75	0.1	1,662	0.01%
2024/08/28	0	0.00	3	17.90	17.90	-3	1,672	-0.18%
2024/08/27	2	18.05	0	0.00	18.00	2	1,673	0.12%
2024/08/26	0	0.00	0.6	18.28	18.20	-0.6	1,672	-0.04%
2024/08/23	0	0.00	1	17.80	17.90	-1	1,672	-0.06%
2024/08/22	1	17.70	4	17.75	17.90	-3	1,681	-0.18%
2024/08/21	1.1	17.55	0	0.00	17.55	1.1	1,686	0.07%
2024/08/20	0.5	17.60	0	0.00	17.55	0.5	1,687	0.03%
2024/08/19	1	17.75	14	17.70	17.70	-13	1,686	-0.77%
2024/08/16	0	0.00	1	17.90	17.80	-1	1,686	-0.06%
2024/08/14	6	17.46	0	0.00	17.70	6	1,697	0.35%
2024/08/13	0	0.00	25	17.01	17.05	-25	1,690	-1.48%
2024/08/12	2	17.15	0	0.00	17.10	2	1,693	0.12%
2024/08/09	10	17.05	0	0.00	17.00	10	1,695	0.59%
2024/08/08	0.1	16.85	0	0.00	16.80	0.1	1,693	0.00%
2024/08/07	0	0.00	1	16.85	16.85	-1	1,694	-0.06%
2024/08/06	9	16.42	3	16.50	16.45	6	1,691	0.35%
2024/08/05	3.1	17.21	7	16.91	16.70	-3.9	1,671	-0.23%
2024/07/31	12	19.33	1	18.90	19.20	11	1,619	0.68%
2024/07/30	3.1	19.48	6	19.16	19.40	-2.9	1,600	-0.18%
2024/07/29	15	19.00	0	0.00	20.00	15	1,567	0.96%
2024/07/26	1.1	18.81	0	0.00	18.75	1.1	1,489	0.07%
2024/07/22	1	19.15	0	0.00	20.05	1	1,444	0.07%
2024/07/19	1	19.85	20	19.70	19.80	-19	1,379	-1.38%
2024/07/18	18	19.52	4	19.95	20.10	14	1,304	1.07%
2024/07/17	20	19.00	4	18.85	19.00	16	1,109	1.44%
2024/07/16	4	18.58	0	0.00	18.35	4	1,088	0.37%
2024/07/12	0	0.00	6	17.95	18.60	-6	1,063	-0.56%
2024/07/11	0	0.00	2	17.75	17.85	-2	1,005	-0.20%
2024/07/10	5	17.60	1	17.55	17.60	4	1,016	0.39%
2024/07/09	5	17.61	2	17.60	17.60	3	1,026	0.29%
2024/07/08	0	0.00	3	18.17	17.95	-3	1,021	-0.29%
2024/07/04	2	17.50	6	17.45	17.50	-4	967	-0.41%
2024/07/01	1	17.40	0	0.00	17.25	1	979	0.11%
2024/06/28	2	17.55	0	0.00	17.55	2	988	0.20%
2024/06/25	0.1	17.55	0	0.00	17.55	0.1	992	0.01%
2024/06/24	2	17.75	0	0.00	17.75	2	991	0.20%
2024/06/21	0	0.00	2	17.70	17.75	-2	990	-0.20%
2024/06/19	4	17.15	0	0.00	17.15	4	978	0.41%
2024/06/14	0	0.00	1	17.20	17.20	-1	996	-0.10%
2024/06/13	1	17.10	2	17.15	17.15	-1	1,002	-0.10%
2024/06/12	2	17.28	0	0.00	17.25	2	1,012	0.20%
2024/06/11	3	17.40	3	17.38	17.40	0	1,007	0.00%
2024/06/07	0	0.00	2	17.85	17.80	-2	1,012	-0.20%
2024/06/06	7	17.70	2	17.55	17.60	5	1,006	0.50%
2024/06/04	1	18.15	0	0.00	18.15	1	1,010	0.10%
2024/05/22	0	0.00	2	18.80	18.70	-2	995	-0.20%
2024/05/16	0	0.00	6.3	18.70	18.75	-6.3	966	-0.65%
2024/05/14	4	18.55	0	0.00	18.50	4	962	0.42%
2024/05/09	4	18.40	0	0.00	18.25	4	939	0.43%
2024/05/08	3	18.52	0	0.00	18.40	3	918	0.33%
2024/05/06	1	18.95	0	0.00	18.90	1	883	0.11%
2024/04/24	0	0.00	1	19.00	19.10	-1	842	-0.12%
2024/04/16	0	19.45	0	0.00	18.95	0	855	0.00%
2024/04/09	0.1	19.89	0	0.00	19.80	0.1	815	0.01%
2024/03/29	1	19.20	0	19.20	19.20	1	790	0.13%
2024/03/26	0	19.40	0	0.00	19.30	0	811	0.00%
2024/03/14	1	20.15	0	0.00	20.15	1	790	0.13%
2024/03/08	1	20.85	0	0.00	20.70	1	746	0.13%
2024/03/05	1	21.65	0	0.00	21.60	1	719	0.14%
2024/02/29	1	21.80	0	0.00	22.05	1	717	0.14%
2024/02/15	1	21.60	0	0.00	22.00	1	749	0.13%
2024/02/05	1	21.95	0	0.00	21.95	1	740	0.14%
2024/01/18	1	22.10	0	0.00	22.05	1	752	0.13%
2024/01/17	0	22.30	3	22.20	22.30	-3	745	-0.40%
2024/01/16	4	22.68	0	0.00	22.75	4	719	0.56%
2024/01/15	0	0.00	5	23.10	23.10	-5	693	-0.72%
2024/01/12	0	0.00	6	23.14	23.10	-6	693	-0.87%
2024/01/11	0	0.00	30	23.05	23.05	-30	697	-4.30%
2024/01/10	5	23.10	0	0.00	23.05	5	700	0.71%
2023/12/27	1	23.20	0	0.00	23.45	1	670	0.15%
2023/12/25	17	23.30	0	0.00	23.30	17	661	2.57%
2023/12/22	9	23.46	5	23.65	23.45	4	657	0.61%
2023/12/21	0	0.00	10	24.00	24.00	-10	637	-1.57%
2023/12/19	1	23.90	0	0.00	23.90	1	635	0.16%
2023/12/18	7	24.49	0	0.00	24.20	7	645	1.09%
2023/12/15	0	0.00	31	24.20	24.15	-31	640	-4.84%
2023/12/13	40	23.81	0	23.90	23.95	40	622	6.43%
2023/12/12	31	23.78	0	0.00	24.35	31	612	5.06%
2023/12/08	1	24.00	0	0.00	23.95	1	624	0.16%
2023/12/06	0	0.00	0.3	24.35	24.35	-0.3	626	-0.04%
2023/12/05	0	0.00	13	24.38	24.35	-13	637	-2.04%
2023/12/04	0.3	24.30	1	24.25	24.30	-0.7	635	-0.12%
2023/11/30	0	0.00	2	24.00	23.90	-2	640	-0.31%
2023/11/29	0	0.00	4	24.00	23.95	-4	649	-0.62%
2023/11/22	0	0.00	0.7	23.81	23.90	-0.7	685	-0.10%
2023/11/13	6	23.37	0	0.00	23.30	6	685	0.88%
2023/11/10	1	23.50	0	0.00	23.55	1	716	0.14%
2023/11/09	1	23.70	0	0.00	23.65	1	729	0.14%
2023/11/08	2	23.83	0	0.00	23.80	2	753	0.27%
2023/11/06	0.4	24.50	4	24.38	24.35	-3.6	773	-0.47%
2023/11/03	0	0.00	12	24.65	24.65	-12	779	-1.54%
2023/11/02	3	23.80	0	0.00	24.70	3	798	0.38%
2023/11/01	2.1	23.51	0	0.00	23.50	2.1	789	0.26%
2023/10/31	0	0.00	0.8	23.75	23.55	-0.8	837	-0.10%
2023/10/26	0.2	23.90	0	0.00	23.70	0.2	928	0.02%
2023/10/25	0.2	24.05	0	0.00	24.15	0.2	937	0.02%
2023/10/23	0.1	23.95	0	0.00	23.75	0.1	1,005	0.00%
2023/10/20	0	23.85	0	0.00	23.55	0	1,025	0.00%
2023/10/19	0.1	23.80	0	0.00	23.60	0.1	1,037	0.01%
2023/10/18	10	23.85	0	0.00	24.00	10	1,045	0.96%
2023/10/13	0.1	24.00	0	0.00	23.85	0.1	1,073	0.01%
2023/10/12	0	24.10	0	0.00	24.00	0	1,082	0.00%
2023/10/11	0.1	24.10	34	24.09	24.25	-33.9	1,083	-3.13%
2023/10/04	1	23.80	0	0.00	23.80	1	1,107	0.09%
2023/10/03	1	24.30	1	24.15	24.10	0	1,113	0.00%
2023/10/02	0.2	24.40	0	0.00	24.30	0.2	1,121	0.02%
2023/09/28	0	0.00	5	24.50	24.45	-5	1,124	-0.44%
2023/09/27	0	0.00	3	24.60	24.60	-3	1,132	-0.26%
2023/09/25	0	0.00	1	25.00	25.05	-1	1,153	-0.09%
2023/09/22	1	25.25	3	25.20	25.20	-2	1,156	-0.17%
2023/09/21	2	25.25	2	25.13	25.10	0	1,149	0.00%
2023/09/15	0	0.00	0.2	25.80	25.75	-0.2	1,143	-0.02%
2023/09/14	0	0.00	1	25.70	25.90	-1	1,155	-0.09%
2023/09/13	2.1	25.94	1	25.80	25.85	1.1	1,172	0.09%
2023/09/12	0.1	25.40	4.1	25.36	25.35	-4	1,205	-0.33%
2023/09/11	4	25.70	3	25.55	25.65	1	1,214	0.08%
2023/09/08	0	0.00	2	25.70	25.75	-2	1,223	-0.16%
2023/09/05	0	0.00	1	25.65	25.40	-1	1,197	-0.08%
2023/08/31	1	25.15	1	25.00	25.30	0	1,193	0.00%
2023/08/30	5	24.77	0	0.00	25.20	5	1,194	0.42%
2023/08/29	2	24.30	2	24.23	24.40	0	1,177	0.00%
2023/08/28	1	23.95	3	23.95	24.05	-2	1,177	-0.17%
2023/08/25	2.1	24.08	0	0.00	24.00	2.1	1,183	0.18%
2023/08/24	1	23.55	2	23.75	23.75	-1	1,187	-0.08%
2023/08/23	0	0.00	4	23.53	23.45	-4	1,190	-0.34%
2023/08/22	9	23.76	4	23.80	23.90	5	1,197	0.42%
2023/08/21	3	23.83	3	23.60	23.60	0	1,200	0.00%
2023/08/17	1.1	23.36	0	0.00	23.35	1.1	1,207	0.09%
2023/08/16	0	0.00	1	23.70	23.55	-1	1,201	-0.08%
2023/08/15	1	24.50	3	24.17	24.25	-2	1,174	-0.17%
2023/08/14	3	25.00	4	24.49	24.55	-1	1,178	-0.08%
2023/08/11	3	25.70	5	25.60	25.60	-2	1,171	-0.17%
2023/08/10	2	25.85	0	0.00	25.70	2	1,174	0.17%
2023/08/09	1	26.00	3	26.05	25.90	-2	1,191	-0.17%
2023/08/08	2	26.25	3	26.22	26.15	-1	1,190	-0.08%
2023/08/07	0.6	26.77	0	0.00	26.75	0.6	1,180	0.05%
2023/08/04	2	26.90	2	26.60	26.90	0	1,173	0.00%
2023/08/02	0	0.00	0.1	26.75	26.20	-0.1	1,153	0.00%
2023/08/01	4	26.10	3	25.95	26.05	1	1,116	0.09%
2023/07/31	5	25.73	0	0.00	25.90	5	1,110	0.45%
2023/07/28	0.4	25.73	6	25.63	25.60	-5.6	1,135	-0.49%
2023/07/27	103.1	25.67	2	25.75	25.75	101.1	1,138	8.88%	大買/鉅額交易
2023/07/26	3	26.68	100	26.61	26.60	-97	1,113	-8.71%
2023/07/19	0	0.00	1.4	26.40	26.60	-1.4	1,119	-0.13%
2023/07/18	1	26.60	0	0.00	26.35	1	1,165	0.09%
2023/07/14	1	25.70	0	0.00	25.70	1	1,211	0.08%
2023/07/13	2	25.68	2	25.60	25.55	0	1,243	0.00%
2023/07/12	2.2	25.86	1.2	26.06	25.65	1	1,256	0.08%
2023/07/11	3.1	26.17	4	26.13	26.15	-0.9	1,265	-0.07%
2023/07/10	3.1	26.21	4	26.21	26.15	-0.9	1,300	-0.07%
2023/07/07	2	26.38	0	0.00	26.40	2	1,326	0.15%
2023/07/06	2	26.65	4	26.60	26.65	-2	1,391	-0.14%
2023/07/04	1	26.85	5	26.85	26.80	-4	1,500	-0.27%
2023/07/03	1	27.35	5	26.95	26.95	-4	1,611	-0.25%
2023/06/27	0.1	26.75	0	0.00	26.75	0.1	1,619	0.01%
2023/06/26	12	26.48	2	26.60	26.60	10	1,614	0.62%
2023/06/20	0	0.00	0.2	26.55	26.40	-0.2	1,630	-0.01%
2023/06/16	0	27.25	0	0.00	27.15	0	1,616	0.00%
2023/06/06	1	26.60	1	26.50	26.45	0	1,615	0.00%
2023/06/05	0	0.00	1	26.60	26.60	-1	1,627	-0.06%
2023/06/02	1	26.15	0	0.00	26.30	1	1,632	0.06%
2023/05/26	2	26.00	3	26.03	25.95	-1	1,668	-0.06%
2023/05/25	5	26.36	1	26.35	26.30	4	1,662	0.24%
2023/05/24	2	26.65	0	0.00	26.65	2	1,662	0.12%
2023/05/22	2	26.30	2	26.25	26.25	0	1,657	0.00%
2023/05/19	0	0.00	2	26.15	26.15	-2	1,665	-0.12%
2023/05/18	1	25.85	2	26.05	26.10	-1	1,675	-0.06%
2023/05/17	0	0.00	11	26.10	26.10	-11	1,667	-0.66%
2023/05/16	9	25.85	0	0.00	25.90	9	1,666	0.54%
2023/05/15	4	25.80	4	25.45	25.50	0	1,666	0.00%
2023/05/12	0	0.00	2	26.05	25.95	-2	1,687	-0.12%
2023/05/11	0	0.00	2	26.05	26.05	-2	1,685	-0.12%
2023/05/09	2	26.18	2	26.30	26.25	0	1,681	0.00%
2023/05/08	0.7	26.75	5	26.50	26.55	-4.3	1,671	-0.26%
2023/05/05	0.1	26.80	0	0.00	26.60	0.1	1,685	0.01%
2023/05/04	11	26.50	0.2	26.70	26.50	10.8	1,699	0.64%
2023/04/28	5	27.65	3	27.73	27.55	2	1,721	0.12%
2023/04/27	0.6	27.90	0	0.00	27.65	0.6	1,720	0.04%
2023/04/26	6	27.29	0	0.00	27.30	6	1,745	0.34%
2023/04/25	2.1	27.29	4	27.48	27.30	-1.9	1,792	-0.11%
2023/04/24	1	27.20	15	27.50	27.60	-14	1,788	-0.78%
2023/04/21	4.2	27.51	5	27.60	27.30	-0.8	1,808	-0.05%
2023/04/20	13	28.16	5	28.15	28.00	8	1,834	0.44%
2023/04/19	20	28.70	0	0.00	28.40	20	1,807	1.11%
2023/04/18	1	29.05	0	0.00	28.85	1	1,776	0.06%
2023/04/17	2	29.20	0.1	29.30	29.20	1.9	1,746	0.11%
2023/04/11	12	29.65	1.6	30.01	29.65	10.4	1,640	0.63%
2023/04/10	5	30.35	10	30.25	30.40	-5	1,577	-0.32%
2023/04/06	4	29.55	20	29.53	29.50	-16	1,473	-1.09%
2023/03/31	0	0.00	1	28.95	28.85	-1	1,370	-0.08%
2023/03/28	0	0.00	20	28.90	28.80	-20	1,403	-1.43%
2023/03/27	0	0.00	1	28.70	28.65	-1	1,410	-0.07%
2023/03/24	40	28.73	0	0.00	28.60	40	1,431	2.79%
2023/03/20	0	0.00	10	29.35	29.05	-10	1,621	-0.62%
2023/03/17	0	0.00	4	28.33	29.00	-4	1,687	-0.24%
2023/03/13	10	28.35	0	0.00	28.50	10	1,714	0.58%
2023/03/10	21	28.68	0	0.00	28.70	21	1,732	1.21%
2023/03/08	0	0.00	10	29.20	29.25	-10	1,921	-0.52%
2023/03/06	0	0.00	1	29.25	28.85	-1	1,912	-0.05%
2023/03/01	20	28.65	0	0.00	28.70	20	1,883	1.06%
2023/02/23	0	0.00	10	29.40	29.30	-10	1,882	-0.53%
2023/02/22	0	0.00	10	29.25	29.25	-10	1,880	-0.53%
2023/02/20	0	0.00	10	29.05	29.05	-10	1,885	-0.53%
2023/02/17	0	0.00	10	28.70	28.75	-10	1,878	-0.53%
2023/02/15	0	28.75	10	28.75	28.70	-10	1,876	-0.53%
2023/02/14	0	0.00	0	28.75	28.80	0	1,870	0.00%
2023/02/13	0	0.00	0	28.00	28.00	0	1,858	0.00%
2023/02/10	0.1	28.49	0	0.00	28.05	0.1	1,847	0.00%
2023/02/02	0	0.00	1	29.20	29.60	-1	1,784	-0.06%
2023/01/13	0	0.00	6	29.64	29.70	-6	1,679	-0.36%
2023/01/12	0	0.00	1	29.25	29.10	-1	1,634	-0.06%
2023/01/11	1	29.00	0	0.00	29.05	1	1,631	0.06%
2023/01/10	1	29.25	0	0.00	28.95	1	1,598	0.06%
2023/01/05	0	0.00	1	28.35	28.40	-1	1,573	-0.06%
2022/12/27	1	28.85	0	0.00	28.75	1	1,712	0.06%
2022/12/22	0	0.00	1	28.55	28.45	-1	1,744	-0.06%
2022/12/19	1	27.80	0	0.00	27.35	1	1,807	0.06%
2022/12/14	0	0.00	2.1	28.32	28.65	-2.1	1,797	-0.11%
2022/12/12	1	27.85	0	0.00	27.85	1	1,722	0.06%
2022/12/09	1	28.00	0	0.00	28.00	1	1,719	0.06%
2022/12/05	0	0.00	2	28.60	28.55	-2	1,834	-0.11%
2022/12/02	30	28.75	0	0.00	28.70	30	1,854	1.62%
2022/12/01	0	0.00	2	29.03	29.15	-2	1,833	-0.11%
2022/11/30	3	28.72	1	28.75	28.70	2	1,760	0.11%
2022/11/28	0	26.30	0	0.00	26.50	0	1,606	0.00%
2022/11/25	1	26.56	1	26.75	26.35	0	1,611	0.00%
2022/11/16	0	0.00	10	26.35	26.25	-10	1,754	-0.57%
2022/11/11	0	0.00	0	26.20	26.10	0	1,737	0.00%
2022/10/27	0	0.00	1	25.00	25.10	-1	1,900	-0.05%
2022/10/26	0	0.00	4	24.55	24.60	-4	1,910	-0.21%
2022/10/24	0	0.00	2	25.15	24.60	-2	1,932	-0.10%
2022/10/14	6	24.23	1	24.10	24.45	5	2,177	0.23%
2022/10/13	6	23.90	22.5	24.20	23.55	-16.5	2,183	-0.76%
2022/10/12	24	25.09	0	0.00	24.75	24	2,174	1.10%
2022/10/11	29.1	25.80	2	25.75	25.40	27.1	2,161	1.25%
2022/10/06	0	27.70	0	0.00	27.95	0	2,110	0.00%
2022/10/05	10	27.90	0	0.00	27.80	10	2,159	0.46%
2022/10/04	1	28.20	11	28.58	28.35	-10	2,202	-0.46%
2022/09/30	1	27.60	1	27.35	28.35	0	2,202	0.00%
2022/09/29	0	0.00	10	28.05	27.95	-10	2,194	-0.46%
2022/09/28	14	26.74	2	27.50	26.65	12	2,185	0.55%
2022/09/26	20	28.15	0	0.00	27.60	20	2,148	0.93%
2022/09/23	10	28.90	0	0.00	29.15	10	2,152	0.46%
2022/09/21	1	29.55	15	29.40	29.15	-14	2,113	-0.66%
2022/09/20	0	0.00	20	29.12	29.15	-20	2,083	-0.96%
2022/09/19	5	29.19	17	29.16	29.20	-12	2,077	-0.58%
2022/09/16	9	29.06	4	29.09	29.05	5	2,053	0.24%
2022/09/15	0	0.00	3	29.05	29.05	-3	2,038	-0.15%
2022/09/14	0	28.20	42	28.44	28.95	-42	2,031	-2.07%
2022/09/13	0	0.00	1.3	28.77	29.00	-1.3	2,007	-0.06%
2022/09/12	5	28.40	2	28.25	28.45	3	1,955	0.15%
2022/09/08	5	27.40	0.4	27.40	27.45	4.6	1,923	0.24%
2022/09/07	10.1	26.10	0	0.00	26.10	10.1	1,936	0.52%
2022/09/06	10.1	26.55	0	0.00	26.45	10.1	1,969	0.51%
2022/09/02	1	26.90	0	0.00	26.95	1	2,001	0.05%
2022/09/01	4	27.05	3	27.02	27.05	1	2,021	0.05%
2022/08/30	0	0.00	10	27.25	27.30	-10	2,053	-0.49%
2022/08/29	1	27.10	15	27.03	27.00	-14	2,076	-0.67%
2022/08/25	11	28.16	0	0.00	28.20	11	2,032	0.54%
2022/08/24	1.2	27.63	0	0.00	27.70	1.2	2,011	0.06%
2022/08/22	1	27.35	0	0.00	27.35	1	2,035	0.05%
2022/08/19	4	27.30	0	0.00	27.60	4	2,056	0.19%
2022/08/18	0.1	27.35	4	27.25	27.40	-3.9	2,055	-0.19%
2022/08/17	4.4	27.50	0	0.00	27.45	4.4	2,087	0.21%
2022/08/11	3	27.20	0	0.00	27.20	3	2,110	0.14%
2022/08/10	0.3	26.77	10	26.30	27.00	-9.7	2,125	-0.46%
2022/08/09	0	0.00	70	26.35	26.40	-70	2,119	-3.30%
2022/08/05	0	0.00	10.4	24.86	25.10	-10.4	2,159	-0.48%
2022/08/04	6	24.28	2	25.38	24.45	4	2,238	0.18%
2022/08/03	15	25.47	0	0.00	25.30	15	2,278	0.66%
2022/08/01	3	26.15	0	0.00	26.30	3	2,523	0.12%
2022/07/28	171	26.03	0	0.00	25.85	171	2,851	6.00%	大買/鉅額交易
2022/07/27	0	0.00	30	28.93	29.05	-30	2,775	-1.08%
2022/07/26	0	0.00	6	29.23	29.05	-6	2,723	-0.22%
2022/07/25	8	29.39	10	29.10	29.45	-2	2,704	-0.07%
2022/07/22	0	0.00	1.1	28.97	28.85	-1.1	2,735	-0.04%
2022/07/21	0	0.00	10	29.10	29.10	-10	2,762	-0.36%
2022/07/20	0.1	29.10	0	0.00	28.75	0.1	2,764	0.00%
2022/07/19	0	28.80	20	28.30	28.75	-20	2,815	-0.71%
2022/07/18	1	28.00	10	27.80	28.05	-9	2,816	-0.32%
2022/07/15	0	27.60	0	0.00	27.60	0	2,827	0.00%
2022/07/14	0.9	27.40	20	27.50	27.75	-19.1	2,829	-0.67%
2022/07/13	0	0.00	10	26.40	27.35	-10	2,838	-0.35%
2022/07/12	22	26.04	0	0.00	25.70	22	2,803	0.78%
2022/07/11	0	0.00	1	27.60	27.55	-1	2,748	-0.04%
2022/07/07	0	0.00	10	27.70	27.75	-10	2,758	-0.36%
2022/07/06	0	0.00	2	27.30	27.25	-2	2,778	-0.07%
2022/07/04	10	27.20	0	0.00	27.25	10	2,816	0.36%
2022/07/01	40	27.44	0	0.00	27.10	40	2,849	1.40%
2022/06/30	11	28.30	0	0.00	28.20	11	2,835	0.39%
2022/06/27	0	0.00	10	29.45	29.40	-10	2,899	-0.34%
2022/06/23	0	0.00	1	28.40	28.50	-1	2,949	-0.03%
2022/06/22	10	28.20	0	0.00	28.35	10	2,999	0.33%
2022/06/21	11	28.37	0	0.00	29.10	11	3,008	0.37%
2022/06/20	0.1	28.60	0	0.00	28.25	0.1	3,082	0.00%
2022/06/17	10.1	29.45	0	0.00	29.35	10.1	3,123	0.32%
2022/06/16	0	0.00	0	30.40	29.85	0	3,190	0.00%
2022/06/15	0	30.35	0	0.00	30.40	0	3,213	0.00%
2022/06/14	1.6	29.85	0	0.00	29.90	1.6	3,262	0.05%
2022/06/13	1	29.60	0	0.00	29.80	1	3,302	0.03%
2022/06/10	0	0.00	2	30.10	30.00	-2	3,366	-0.06%
2022/06/09	0.1	29.95	10	29.75	30.00	-9.9	3,426	-0.29%
2022/06/08	1	29.50	3	29.50	29.50	-2	3,528	-0.06%
2022/06/02	0	0.00	0.4	29.30	29.20	-0.4	3,985	-0.01%
2022/05/31	0	29.65	1.1	29.49	29.55	-1.1	4,751	-0.02%
2022/05/30	0	29.55	11	29.49	29.55	-11	5,334	-0.21%
2022/05/27	2	28.95	1	29.20	28.80	1	5,726	0.02%
2022/05/26	0	0.00	1	28.90	28.90	-1	5,889	-0.02%
2022/05/23	1	28.70	1	28.80	28.80	0	6,005	0.00%
2022/05/20	1	29.10	0.3	29.20	29.10	0.7	6,081	0.01%
2022/05/19	1	28.85	1	29.05	29.05	0	6,137	0.00%
2022/05/18	1	28.50	11	28.93	29.10	-10	6,134	-0.16%
2022/05/17	0.2	28.65	22.2	28.50	28.55	-22	6,132	-0.36%
2022/05/16	0	0.00	23	28.11	28.15	-23	6,155	-0.37%
2022/05/13	1	27.50	10	27.65	27.55	-9	6,153	-0.15%
2022/05/12	0	0.00	1	27.50	27.20	-1	6,326	-0.02%
2022/05/11	4	28.28	0	0.00	28.25	4	6,302	0.06%
2022/05/10	1.2	29.12	5	28.61	29.05	-3.8	6,288	-0.06%
2022/05/09	5.5	30.20	42.5	29.79	29.50	-37	6,254	-0.59%
2022/05/06	7.4	32.82	3.3	32.85	32.75	4.1	6,148	0.07%
2022/05/05	0.1	36.55	0	0.00	36.35	0.1	5,926	0.00%
2022/05/04	0.1	36.73	0	0.00	36.25	0.1	5,960	0.00%
2022/05/03	0.1	36.16	0	0.00	36.50	0.1	5,990	0.00%
2022/04/29	1	36.99	0	0.00	36.60	1	6,028	0.02%
2022/04/28	1.6	36.09	7	36.21	36.85	-5.4	6,048	-0.09%
2022/04/27	3	34.97	2.2	35.05	35.15	0.8	5,997	0.01%
2022/04/26	1	36.60	2	36.53	36.15	-1	6,133	-0.02%
2022/04/25	13.1	36.43	0.3	36.20	36.00	12.8	6,145	0.21%
2022/04/22	0	37.30	5	37.25	37.45	-5	6,135	-0.08%
2022/04/21	0	0.00	6	37.10	37.30	-6	6,167	-0.10%
2022/04/20	1.1	36.90	10	36.95	36.75	-9	6,183	-0.14%
2022/04/19	0.1	36.92	2	36.93	36.80	-1.9	6,216	-0.03%
2022/04/18	1.3	36.02	0.3	36.15	36.10	1	6,325	0.02%
2022/04/15	0	0.00	0.3	36.70	36.50	-0.3	6,459	0.00%
2022/04/14	1	36.70	1	36.75	36.60	0	7,328	0.00%
2022/04/13	11	36.18	0	0.00	36.60	11	7,358	0.15%
2022/04/12	1	35.75	0	0.00	35.85	1	7,381	0.01%
2022/04/11	21.9	36.70	1.1	36.83	36.05	20.8	7,391	0.28%
2022/04/08	11.2	37.05	0.2	37.00	37.00	11.1	7,401	0.15%
2022/04/07	11.1	37.13	5	37.10	36.90	6.1	7,442	0.08%
2022/04/06	26	37.07	4	37.10	37.20	22	7,459	0.29%
2022/04/01	11	37.25	1.6	37.36	37.50	9.4	7,459	0.13%
2022/03/31	0.6	37.96	0.7	37.85	37.70	-0.1	7,476	0.00%
2022/03/30	11.4	38.06	6	38.05	38.00	5.4	7,571	0.07%
2022/03/29	5.2	37.40	1	37.50	37.50	4.2	7,544	0.06%
2022/03/28	12	37.21	13	37.67	37.75	-1	7,567	-0.01%
2022/03/25	11.1	38.13	1	38.00	38.00	10.1	7,570	0.13%
2022/03/24	0	0.00	8	38.30	38.30	-8	7,543	-0.11%
2022/03/23	32	38.01	1.9	38.27	38.15	30.1	7,546	0.40%
2022/03/22	24.8	38.79	0.4	38.50	38.60	24.4	7,499	0.33%
2022/03/21	0.5	38.81	31.3	38.75	38.70	-30.8	7,438	-0.41%
2022/03/18	0.3	38.38	7	38.19	38.45	-6.7	7,415	-0.09%
2022/03/17	17	37.89	5	37.79	38.15	12	7,471	0.16%
2022/03/16	1.2	36.91	0.3	37.00	36.90	1	7,501	0.01%
2022/03/15	1.4	37.54	2	37.43	37.25	-0.6	7,543	-0.01%
2022/03/14	0.1	37.95	1.5	37.97	38.00	-1.4	7,673	-0.02%
2022/03/11	8.2	37.81	10	37.94	38.00	-1.9	7,658	-0.02%
2022/03/10	0.2	36.83	7.5	36.89	37.80	-7.3	7,559	-0.10%
2022/03/09	1.2	35.91	2	36.00	36.85	-0.8	7,448	-0.01%
2022/03/08	15.4	36.12	14.6	36.69	35.20	0.8	7,403	0.01%
2022/03/07	37.8	37.48	11.9	38.44	37.10	25.9	7,298	0.35%
2022/03/04	48.3	38.85	4.2	38.56	38.35	44.1	7,100	0.62%
2022/03/03	1.3	39.21	27	39.74	40.25	-25.7	6,759	-0.38%
2022/03/02	2	38.25	66	38.60	38.30	-64	6,256	-1.02%
2022/03/01	6.3	37.46	10	37.41	37.60	-3.8	5,936	-0.06%
2022/02/25	0	0.00	1	36.70	36.60	-1	5,943	-0.02%
2022/02/24	0.2	36.50	0	0.00	36.35	0.2	5,986	0.00%
2022/02/23	0	0.00	1	37.10	37.10	-1	6,015	-0.02%
2022/02/22	1.1	36.28	0.2	36.37	36.25	0.9	6,075	0.01%
2022/02/21	0.1	36.95	3	36.95	37.00	-2.9	6,106	-0.05%
2022/02/16	1	35.96	0	0.00	36.20	1	6,389	0.02%
2022/02/15	0.1	36.40	0.1	36.40	36.25	0	6,489	0.00%
2022/02/14	1.2	36.63	0.1	36.65	36.45	1.1	6,779	0.02%
2022/02/11	0.1	36.87	0	0.00	36.90	0.1	7,170	0.00%
2022/02/10	0.1	37.30	0	0.00	37.25	0.1	7,297	0.00%
2022/02/09	1.2	36.84	0	0.00	37.25	1.2	7,461	0.02%
2022/02/08	1	36.85	11	36.77	36.85	-10	7,561	-0.13%
2022/02/07	1	35.90	5	36.49	36.75	-4	7,744	-0.05%
2022/01/26	0	0.00	2	35.05	35.10	-2	7,849	-0.03%
2022/01/25	1	34.75	0	0.00	34.55	1	8,035	0.01%
2022/01/24	3	34.68	3	34.88	34.90	0	8,175	0.00%
2022/01/21	1	35.70	0	35.60	35.50	1	8,330	0.01%
2022/01/20	2	35.90	0	0.00	35.90	2	8,581	0.02%
2022/01/19	0.1	36.10	3	36.30	35.70	-2.9	8,771	-0.03%
2022/01/18	2.1	35.61	0	0.00	35.60	2.1	9,048	0.02%
2022/01/17	4.2	35.46	3	35.22	35.45	1.2	9,312	0.01%
2022/01/14	11.3	35.71	3	35.65	35.70	8.3	9,712	0.09%
2022/01/13	2.5	36.39	2	36.35	36.25	0.5	10,022	0.00%
2022/01/12	3	36.00	1	35.95	36.10	2	10,336	0.02%
2022/01/11	2	36.58	11	36.40	35.90	-9	10,759	-0.08%
2022/01/10	3	37.13	3	37.47	37.30	0	11,313	0.00%
2022/01/07	52.4	38.62	72	38.63	37.25	-19.6	11,675	-0.17%
2022/01/06	2	35.78	2	35.70	35.70	0	11,570	0.00%
2022/01/05	0.3	35.86	1.3	35.67	35.70	-1	12,093	-0.01%
2022/01/04	11	35.91	0	0.00	35.95	11	12,982	0.08%
2022/01/03	11.2	36.28	0	0.00	36.15	11.2	13,946	0.08%
2021/12/30	0.1	36.70	0	0.00	36.65	0.1	14,838	0.00%
2021/12/29	0.7	36.99	2	37.10	37.20	-1.3	15,967	-0.01%
2021/12/28	0.2	36.75	1	36.80	36.85	-0.8	16,942	0.00%
2021/12/27	0.4	36.35	1	36.35	36.35	-0.6	17,661	0.00%
2021/12/24	3	36.75	0	0.00	36.70	3	18,652	0.02%
2021/12/23	0.3	36.62	1	36.60	36.60	-0.8	19,749	0.00%
2021/12/22	1	37.10	9	37.05	36.70	-8	21,950	-0.04%
2021/12/20	3	36.58	1	36.65	36.55	2	24,209	0.01%
2021/12/17	0	0.00	0.4	36.35	36.40	-0.4	25,320	0.00%
2021/12/16	0.4	36.16	1	36.00	35.95	-0.6	26,400	0.00%
2021/12/15	2.6	36.20	1	36.15	36.10	1.6	27,319	0.01%
2021/12/14	9.5	36.15	0	0.00	36.10	9.5	30,340	0.03%
2021/12/13	9	36.55	1	36.40	36.35	8	31,536	0.03%
2021/12/10	11.4	36.98	0.1	36.95	36.95	11.3	32,474	0.03%
2021/12/09	4.1	37.94	1	37.80	37.75	3.1	32,487	0.01%
2021/12/08	5.1	38.45	3	38.53	38.45	2.1	32,613	0.01%
2021/12/07	0	0.00	11	37.99	37.75	-11	32,584	-0.03%
2021/12/06	11	37.25	0.1	37.45	37.35	10.9	32,537	0.03%
2021/12/03	2.2	37.55	2	38.05	37.75	0.2	32,657	0.00%
2021/12/02	1.1	37.59	2	37.30	37.30	-0.9	32,756	0.00%
2021/12/01	46.2	37.48	12	37.25	37.60	34.2	32,730	0.10%
2021/11/30	2.3	36.41	15	36.51	36.50	-12.7	32,666	-0.04%
2021/11/29	11	36.36	0	0.00	36.45	11	32,593	0.03%
2021/11/26	1	37.30	3	37.48	37.60	-2	32,519	-0.01%
2021/11/25	0	0.00	12	37.90	37.80	-12	32,476	-0.04%
2021/11/24	3	37.90	1.1	37.85	37.85	1.9	32,454	0.01%
2021/11/23	1.2	37.33	2	37.25	37.20	-0.8	32,402	0.00%
2021/11/22	10	36.62	1	36.90	37.85	9	32,361	0.03%
2021/11/19	2.1	37.79	3	37.48	37.30	-0.9	32,337	0.00%
2021/11/18	8.1	37.59	1	37.55	37.60	7.1	32,342	0.02%
2021/11/17	3	37.55	1	38.00	38.10	2	32,265	0.01%
2021/11/16	3	38.03	3	37.55	37.70	0	32,231	0.00%
2021/11/15	12	38.21	1	38.20	38.25	11	32,139	0.03%
2021/11/12	5.1	38.99	5	38.87	38.85	0.1	32,071	0.00%
2021/11/11	36.1	39.52	2	39.43	39.15	34.1	31,998	0.11%
2021/11/10	10	41.64	14	41.37	40.95	-4	31,747	-0.01%
2021/11/09	3.9	40.39	13	40.18	40.30	-9.1	31,198	-0.03%
2021/11/08	11	40.08	15	40.18	39.55	-4	31,079	-0.01%
2021/11/05	0	0.00	1	39.20	39.45	-1	30,960	0.00%
2021/11/04	11	38.71	0	0.00	38.55	11	30,887	0.04%
2021/11/03	3	39.53	3	39.27	39.40	0	30,751	0.00%
2021/11/02	8	39.21	0	0.00	38.35	8	30,698	0.03%
2021/11/01	3.2	39.11	2	39.40	39.45	1.2	30,584	0.00%
2021/10/29	3	39.25	5	39.17	39.05	-2	30,487	-0.01%
2021/10/28	1	38.60	4	39.01	38.90	-3	30,348	-0.01%
2021/10/27	11	40.07	11	39.73	39.80	0	30,142	0.00%
2021/10/26	5	40.07	13	39.62	39.70	-8	29,981	-0.03%
2021/10/25	4	40.86	28	41.29	41.85	-24	29,573	-0.08%
2021/10/22	23	40.86	13	40.77	40.55	10	29,373	0.03%
2021/10/21	5	42.91	6	43.10	43.20	-1	29,000	0.00%
2021/10/20	17	42.36	5	42.30	42.20	12	28,716	0.04%
2021/10/19	13	43.10	5	43.39	44.00	8	28,463	0.03%
2021/10/18	16.1	44.03	14	43.69	45.00	2.1	28,071	0.01%
2021/10/15	16	42.61	21	42.64	43.60	-5	27,524	-0.02%
2021/10/14	28	42.23	18.2	41.71	41.55	9.8	27,214	0.04%
2021/10/13	11	46.54	12	45.89	45.00	-1	26,618	0.00%
2021/10/12	19.2	47.88	24.1	48.05	45.70	-4.9	26,182	-0.02%
2021/10/08	15.2	49.68	22	48.92	48.90	-6.8	25,413	-0.03%
2021/10/07	12	48.61	11.7	48.03	50.00	0.3	24,588	0.00%
2021/10/06	35	47.92	11	47.15	46.50	24	23,954	0.10%
2021/10/05	8	44.92	11	46.58	47.05	-3	22,921	-0.01%
2021/10/04	13	44.88	10	43.95	43.75	3	22,077	0.01%
2021/10/01	17	46.31	12	45.17	43.90	5	21,573	0.02%
2021/09/30	7	46.72	15.2	47.97	45.95	-8.2	21,136	-0.04%
2021/09/29	88	49.71	92	50.05	48.60	-4	20,547	-0.02%
2021/09/28	24	49.02	25	48.91	49.00	-1	19,061	-0.01%
2021/09/27	26	48.73	15	49.61	49.35	11	20,671	0.05%
2021/09/24	66	45.14	71	45.47	46.20	-5	19,678	-0.03%
2021/09/23	3	44.20	16.2	44.21	44.65	-13.2	19,010	-0.07%
2021/09/22	8	43.73	11.4	43.64	41.90	-3.4	18,140	-0.02%
2021/09/17	46.1	43.47	28.4	43.84	43.80	17.7	17,339	0.10%
2021/09/16	4	41.56	45	41.96	42.65	-41	14,457	-0.28%
2021/09/15	63	39.43	55	40.14	38.80	8	13,423	0.06%
2021/09/14	3	38.58	6.5	38.19	38.70	-3.5	12,622	-0.03%
2021/09/13	4	38.36	1	38.60	38.35	3	12,722	0.02%
2021/09/10	8	37.25	11	37.11	37.60	-3	12,654	-0.02%
2021/09/09	3	35.85	3	35.75	35.80	0	12,619	0.00%
2021/09/08	1	37.20	1	36.35	35.75	0	12,725	0.00%
2021/09/07	0	0.00	16.7	36.88	37.30	-16.7	13,079	-0.13%
2021/09/06	1	36.10	9	35.38	35.05	-8	12,979	-0.06%
2021/09/03	3	35.50	7	36.00	36.00	-4	12,992	-0.03%
2021/09/02	1	35.60	2	35.23	35.10	-1	13,079	-0.01%
2021/09/01	3	36.85	0	0.00	37.00	3	13,227	0.02%
2021/08/31	0	0.00	1	37.65	37.65	-1	13,329	-0.01%
2021/08/30	20	37.80	0	0.00	37.50	20	13,542	0.15%
2021/08/27	6	37.41	8	37.58	37.70	-2	13,663	-0.01%
2021/08/26	2	36.60	2	36.18	36.55	0	13,881	0.00%
2021/08/25	2	36.13	4	36.31	36.65	-2	14,710	-0.01%
2021/08/24	5	34.88	7	35.21	35.85	-2	14,942	-0.01%
2021/08/23	1	33.65	2	34.08	34.35	-1	15,245	-0.01%
2021/08/20	3	33.37	0	0.00	33.05	3	15,386	0.02%
2021/08/19	1	34.00	3	33.90	33.80	-2	15,514	-0.01%
2021/08/17	4	35.54	2	35.35	34.35	2	15,961	0.01%
2021/08/16	4	34.85	0	0.00	34.65	4	15,996	0.03%
2021/08/13	1	36.85	1	36.00	35.80	0	16,065	0.00%
2021/08/11	4	36.48	2	36.40	35.90	2	16,247	0.01%
2021/08/10	0	0.00	2	36.95	36.90	-2	16,342	-0.01%
2021/08/09	3	37.37	0	0.00	36.95	3	16,438	0.02%
2021/08/06	2	37.08	4	38.06	37.60	-2	16,647	-0.01%
2021/08/05	1	37.35	1	37.70	36.95	0	16,735	0.00%
2021/08/04	0	0.00	4	37.00	37.25	-4	17,040	-0.02%
2021/08/03	2	37.05	2	36.68	37.15	0	17,401	0.00%
2021/08/02	0	0.00	12	36.00	37.00	-12	17,579	-0.07%
2021/07/30	5	35.50	0	0.00	35.50	5	18,021	0.03%
2021/07/29	1	35.00	5	35.31	35.95	-4	18,593	-0.02%
2021/07/28	4	34.75	1	35.50	35.10	3	19,103	0.02%
2021/07/27	8	36.21	6	35.78	35.60	2	19,647	0.01%
2021/07/26	2	36.65	1	36.65	36.65	1	20,287	0.00%
2021/07/23	1	37.45	5	36.83	37.45	-4	21,181	-0.02%
2021/07/22	1	35.80	1	36.30	35.75	0	21,617	0.00%
2021/07/21	6	36.02	16	35.93	35.70	-10	21,683	-0.05%
2021/07/20	2	36.98	5	37.28	37.00	-3	21,718	-0.01%
2021/07/19	2	38.80	2	38.70	38.75	0	21,733	0.00%
2021/07/16	4	38.00	4	37.85	37.95	0	22,028	0.00%
2021/07/15	3	37.25	17	37.26	38.05	-14	22,218	-0.06%
2021/07/14	6	36.71	2	36.40	36.75	4	22,816	0.02%
2021/07/13	22	36.03	1	36.25	35.70	21	23,506	0.09%
2021/07/12	4	37.79	1	38.05	37.55	3	24,091	0.01%
2021/07/09	12	37.78	3	38.00	37.70	9	24,465	0.04%
2021/07/08	6	37.31	3	37.63	37.95	3	24,435	0.01%
2021/07/07	15	38.00	7	37.69	37.30	8	24,364	0.03%
2021/07/06	8.8	39.56	16	39.46	40.00	-7.2	24,041	-0.03%
2021/07/05	26	39.49	15.6	38.55	38.50	10.4	23,512	0.04%
2021/07/02	35	39.80	59	39.24	37.70	-24	22,843	-0.11%
2021/07/01	1	38.50	8.1	38.38	38.50	-7.1	20,372	-0.03%
2021/06/30	21	34.44	35	34.40	35.00	-14	20,193	-0.07%
2021/06/29	9	33.80	2	33.10	33.20	7	19,787	0.04%
2021/06/28	9	33.55	14	33.85	33.80	-5	19,595	-0.03%
2021/06/25	11	33.63	6	33.58	33.55	5	19,497	0.03%
2021/06/24	1	33.30	24	33.92	33.90	-23	19,440	-0.12%
2021/06/23	7	33.11	3	33.97	33.25	4	19,383	0.02%
2021/06/22	8	32.88	22	32.99	33.25	-14	19,306	-0.07%
2021/06/21	2	30.95	8	31.29	31.55	-6	19,211	-0.03%
2021/06/18	12	32.17	9	31.93	31.90	3	19,135	0.02%
2021/06/17	3	32.85	5	33.02	33.00	-2	19,102	-0.01%
2021/06/16	22	33.29	6	33.85	32.65	16	19,023	0.08%
2021/06/15	0	0.00	3	32.42	32.30	-3	18,595	-0.02%
2021/06/10	6	31.46	12	31.99	32.10	-6	18,782	-0.03%
2021/06/09	12.5	33.10	19	32.73	32.50	-6.5	18,789	-0.03%
2021/06/08	7	33.03	1	32.90	32.90	6	18,746	0.03%
2021/06/07	9	33.51	7	33.82	33.80	2	18,780	0.01%
2021/06/04	3	33.73	10	33.91	33.50	-7	18,753	-0.04%
2021/06/03	17	33.99	16	33.98	33.80	1	18,945	0.01%
2021/06/02	36	34.33	33.5	34.58	33.40	2.5	18,767	0.01%
2021/06/01	8	32.04	16	32.33	32.75	-8	17,924	-0.04%
2021/05/31	8	32.34	13	31.70	31.95	-5	17,647	-0.03%
2021/05/28	0	0.00	5	30.27	30.35	-5	17,265	-0.03%
2021/05/27	7	29.57	4	29.56	29.20	3	17,101	0.02%
2021/05/26	30	29.34	23	29.37	29.40	7	16,966	0.04%
2021/05/25	5	29.10	10.5	30.54	30.55	-5.5	16,648	-0.03%
2021/05/24	1	28.00	1	27.90	27.80	0	16,507	0.00%
2021/05/21	8	27.64	6	27.56	27.85	2	16,472	0.01%
2021/05/20	5	27.51	12	27.22	26.85	-7	16,358	-0.04%
2021/05/19	3	26.50	8	26.66	26.85	-5	16,262	-0.03%
2021/05/18	13	25.91	18	26.24	26.80	-5	16,159	-0.03%
2021/05/17	5	24.76	3	25.17	24.75	2	15,978	0.01%
2021/05/14	23	25.90	28	26.53	26.00	-5	15,795	-0.03%
2021/05/13	16	26.35	26	26.54	25.95	-10	15,487	-0.06%
2021/05/12	19	28.62	9	27.80	27.85	10	15,237	0.07%
2021/05/11	17	31.68	18	31.58	30.65	-1	14,850	-0.01%
2021/05/10	9	30.68	24	31.16	31.50	-15	14,476	-0.10%
2021/05/07	32	30.13	32	30.00	29.95	0	14,250	0.00%
2021/05/06	53	32.88	22	32.76	32.00	31	13,721	0.23%
2021/05/05	34	32.65	35	32.99	33.00	-1	13,121	-0.01%
2021/05/04	22	31.91	24.1	32.04	31.45	-2.1	12,576	-0.02%
2021/05/03	20	35.51	17	35.46	34.75	3	11,950	0.03%
2021/04/29	39	33.90	45	33.68	35.00	-6	11,235	-0.05%
2021/04/28	5	31.86	3	32.37	33.15	2	10,278	0.02%
2021/04/26	1	30.85	9	30.58	31.00	-8	9,675	-0.08%
2021/04/23	15	29.52	9	29.53	29.75	6	9,565	0.06%
2021/04/22	35	31.63	34	31.30	30.40	1	9,412	0.01%
2021/04/21	33.5	31.22	20	31.30	31.35	13.5	8,965	0.15%
2021/04/20	38	31.41	17	32.14	31.30	21	8,676	0.24%
2021/04/19	10	33.87	20	32.71	34.65	-10	8,007	-0.12%
2021/04/16	65.5	31.25	56	31.36	31.75	9.5	7,183	0.13%
2021/04/15	13	28.54	12	28.60	28.90	1	6,337	0.02%
2021/04/14	12	27.08	8	27.03	27.00	4	6,022	0.07%
2021/04/13	12	27.18	1	27.05	26.75	11	5,980	0.18%
2021/04/12	39	27.50	84	27.16	27.30	-45	5,841	-0.77%
2021/04/09	1	25.50	3.1	25.75	25.75	-2.1	5,660	-0.04%
2021/04/08	0	0.00	3	25.25	25.25	-3	5,631	-0.05%
2021/04/07	3	25.35	0	0.00	25.35	3	5,668	0.05%
2021/04/06	13	25.14	22	25.22	25.75	-9	5,608	-0.16%
2021/03/31	0	0.00	12	24.70	24.60	-12	5,492	-0.22%
2021/03/29	7.1	24.60	1.1	24.65	24.70	6	5,813	0.10%
2021/03/26	1	24.20	2	24.48	24.45	-1	6,307	-0.02%
2021/03/25	2.8	24.03	4	23.96	23.80	-1.2	6,187	-0.02%
2021/03/24	16	23.60	6	23.75	23.85	10	6,005	0.17%
2021/03/23	1	23.50	0	0.00	23.45	1	5,870	0.02%
2021/03/22	4	23.29	2	23.30	23.40	2	5,792	0.03%
2021/03/18	0	0.00	4	23.06	23.25	-4	5,686	-0.07%
2021/03/17	0	0.00	7	23.04	23.00	-7	5,622	-0.12%
2021/03/16	8	22.70	2	22.65	22.70	6	5,541	0.11%
2021/03/15	3	23.40	2	23.45	23.45	1	5,337	0.02%
2021/03/12	1	23.70	2	24.00	23.75	-1	5,197	-0.02%
2021/03/11	19	24.05	16	23.87	23.85	3	5,063	0.06%
2021/03/10	7	23.91	2	23.95	23.90	5	4,867	0.10%
2021/03/09	18	24.66	7	24.19	24.30	11	4,636	0.24%
2021/03/08	0	0.00	7.5	24.85	24.85	-7.5	4,255	-0.18%
2021/03/05	10	22.93	10	22.65	22.60	0	4,091	0.00%
2021/03/04	0	0.00	1	22.75	22.70	-1	4,079	-0.02%
2021/03/03	0	0.00	1	22.60	22.50	-1	4,048	-0.02%
2021/03/02	1	22.00	0	0.00	22.00	1	4,032	0.02%
2021/02/26	5	22.05	0	0.00	22.55	5	4,012	0.12%
2021/02/25	3	22.47	4	22.64	22.50	-1	3,996	-0.03%
2021/02/24	2	21.80	10	21.80	21.80	-8	3,952	-0.20%
2021/02/23	0	0.00	4	22.26	22.30	-4	3,910	-0.10%
2021/02/19	1	21.20	1	21.70	21.40	0	3,815	0.00%
2021/02/18	0	0.00	3	21.10	21.35	-3	3,784	-0.08%
2021/02/04	2	20.20	0	0.00	20.15	2	3,852	0.05%
2021/02/03	0	0.00	1	20.30	20.30	-1	3,964	-0.03%
2021/02/01	0	0.00	16	19.63	20.00	-16	4,113	-0.39%
2021/01/29	0	0.00	1	19.10	18.85	-1	4,102	-0.02%
2021/01/28	0	0.00	2	18.85	18.80	-2	4,102	-0.05%
2021/01/27	12	19.15	3	19.12	18.85	9	4,133	0.22%
2021/01/26	2	18.80	0	0.00	18.85	2	4,191	0.05%
2021/01/25	2	19.00	2	19.15	19.15	0	4,201	0.00%
2021/01/19	2	19.40	2	19.75	19.40	0	4,271	0.00%
2021/01/18	3	19.57	0	0.00	19.50	3	4,316	0.07%
2021/01/15	4	20.44	0	0.00	20.30	4	4,267	0.09%
2021/01/14	1	21.15	0	0.00	21.45	1	4,244	0.02%
2021/01/12	0	0.00	5	21.45	21.50	-5	4,239	-0.12%
2021/01/08	5	22.00	4	21.74	22.00	1	4,127	0.02%
2021/01/07	44	21.73	0	0.00	21.80	44	4,075	1.08%
2021/01/05	0	0.00	4.2	21.37	21.50	-4.2	3,807	-0.11%
2021/01/04	9	21.51	5	21.39	21.40	4	3,785	0.11%
2020/12/31	6	21.30	0	0.00	21.50	6	3,708	0.16%
2020/12/30	3	21.20	0	0.00	21.30	3	3,642	0.08%
2020/12/29	1	21.00	5	21.25	21.20	-4	3,552	-0.11%
2020/12/28	0	0.00	4	21.01	21.10	-4	3,507	-0.11%
2020/12/25	0	0.00	1	21.40	21.20	-1	3,439	-0.03%
2020/12/24	0	0.00	3.1	21.06	21.10	-3.1	3,363	-0.09%
2020/12/23	7	20.64	4	20.65	20.85	3	3,276	0.09%
2020/12/22	5	20.93	6.1	21.27	21.00	-1.1	3,030	-0.03%
2020/12/21	2	19.90	2	19.78	19.90	0	2,519	0.00%
2020/12/15	2	19.48	1	19.35	19.40	1	3,286	0.03%
2020/12/14	7	19.79	0	0.00	19.70	7	3,563	0.20%
2020/12/11	3	19.27	2	19.25	19.30	1	3,589	0.03%
2020/12/08	10	19.35	0	0.00	19.30	10	3,710	0.27%
2020/12/07	0	0.00	1	19.60	19.25	-1	3,911	-0.03%
2020/12/04	0	0.00	4	19.45	19.40	-4	3,934	-0.10%
2020/12/03	1	19.10	2	19.10	19.10	-1	3,973	-0.03%
2020/12/02	2	19.15	0	0.00	19.20	2	4,168	0.05%
2020/12/01	3	19.27	2	19.25	19.25	1	4,170	0.02%
2020/11/30	5	19.78	6	19.60	19.45	-1	4,172	-0.02%
2020/11/26	1	19.35	2	19.30	19.45	-1	4,155	-0.02%
2020/11/25	4	19.44	4	19.45	19.45	0	4,152	0.00%
2020/11/24	2	19.55	2	19.45	19.40	0	4,149	0.00%
2020/11/23	0	0.00	5	19.50	19.50	-5	4,135	-0.12%
2020/11/20	0	0.00	1	19.10	19.10	-1	4,133	-0.02%
2020/11/18	0	0.00	2	19.20	18.95	-2	4,138	-0.05%
2020/11/17	7	19.04	5	19.05	19.05	2	4,132	0.05%
2020/11/16	22	19.06	15	18.98	19.05	7	4,187	0.17%
2020/11/13	0	0.00	9	19.76	19.70	-9	4,119	-0.22%
2020/11/12	7	19.94	4	19.70	19.75	3	4,124	0.07%
2020/11/11	1	20.00	2	20.40	20.30	-1	4,117	-0.02%
2020/11/10	4	19.80	2	19.65	19.90	2	4,003	0.05%
2020/11/09	0	0.00	3	19.45	19.50	-3	3,923	-0.08%
2020/11/06	7	18.83	14	18.79	18.85	-7	3,802	-0.18%
2020/11/05	0	0.00	1	19.15	19.10	-1	3,745	-0.03%
2020/11/04	5	19.16	0	0.00	19.05	5	3,730	0.13%
2020/11/03	3	19.45	2	19.55	19.35	1	3,688	0.03%
2020/11/02	0	0.00	2	19.05	19.30	-2	3,602	-0.06%
2020/10/30	1	19.00	4	19.11	19.00	-3	3,579	-0.08%
2020/10/29	2	18.75	3	19.15	19.05	-1	3,540	-0.03%
2020/10/28	3	18.90	11	19.27	18.85	-8	3,504	-0.23%
2020/10/27	7	18.97	5	19.03	19.00	2	3,466	0.06%
2020/10/26	3	18.70	5	18.89	18.80	-2	3,406	-0.06%
2020/10/23	1	18.55	0	0.00	18.55	1	3,346	0.03%
2020/10/22	0	0.00	1	18.50	18.50	-1	3,359	-0.03%
2020/10/21	0	0.00	1	18.40	18.30	-1	3,352	-0.03%
2020/10/16	0	0.00	3	18.00	18.00	-3	3,420	-0.09%
2020/10/15	0	0.00	0.2	18.05	18.05	-0.2	3,419	0.00%
2020/10/08	1	18.05	0	0.00	18.10	1	3,413	0.03%
2020/10/06	0	0.00	2	18.00	18.05	-2	3,452	-0.06%
2020/09/29	0	0.00	1	18.00	17.70	-1	3,481	-0.03%
2020/09/28	1	17.75	4	17.80	17.90	-3	3,490	-0.09%
2020/09/23	1	18.45	0	0.00	18.35	1	3,336	0.03%
2020/09/22	6	18.84	0	0.00	18.95	6	3,268	0.18%
2020/09/18	5	20.73	11	20.79	20.40	-6	3,007	-0.20%
2020/09/17	10	20.30	15.1	20.62	21.00	-5.1	2,576	-0.20%
2020/09/16	0	0.00	8	19.23	19.10	-8	2,309	-0.35%
2020/09/15	7	18.55	1	18.60	18.70	6	2,409	0.25%
2020/09/14	6	18.90	0	0.00	18.85	6	2,398	0.25%
2020/09/11	6	19.30	1	19.55	19.15	5	2,402	0.21%
2020/09/10	3	19.93	27.1	19.63	19.95	-24.1	2,319	-1.04%
2020/09/07	6	19.28	5	19.75	19.55	1	2,196	0.05%
2020/09/03	1	18.25	0	0.00	18.25	1	2,085	0.05%
2020/09/02	7	18.16	2	18.10	18.10	5	2,129	0.23%
2020/08/31	0	0.00	0.3	18.50	18.50	-0.3	2,204	-0.01%
2020/08/28	3	18.30	4	18.70	18.30	-1	2,230	-0.04%
2020/08/27	4	18.30	0	0.00	18.60	4	2,300	0.17%
2020/08/26	5	18.38	6	18.63	18.60	-1	2,298	-0.04%
2020/08/24	0	0.00	1	18.05	18.25	-1	2,282	-0.04%
2020/08/21	0	0.00	1	17.75	17.90	-1	2,275	-0.04%
2020/08/20	1	17.55	0	0.00	17.60	1	2,279	0.04%
2020/08/19	3.3	18.37	0	0.00	18.50	3.3	2,220	0.15%
2020/08/17	1	18.10	26	18.42	18.85	-25	2,214	-1.13%
2020/08/14	0	0.00	5	17.50	17.65	-5	2,185	-0.23%
2020/08/12	4	17.15	0	0.00	17.20	4	2,312	0.17%
2020/08/10	5	17.18	5	17.27	17.25	0	2,333	0.00%
2020/08/07	1	16.95	0	0.00	17.00	1	2,353	0.04%
2020/08/06	1	16.90	1	17.10	16.90	0	2,378	0.00%
2020/08/05	10	16.85	0	0.00	16.85	10	2,409	0.42%
2020/08/04	1	17.00	0	0.00	16.95	1	2,437	0.04%
2020/08/03	3	16.90	0	0.00	16.90	3	2,484	0.12%
2020/07/29	1	17.10	0	0.00	17.20	1	2,614	0.04%
2020/07/27	10.1	17.35	0	0.00	17.25	10.1	2,703	0.37%
2020/07/24	1	17.90	1	18.10	17.95	0	2,717	0.00%
2020/07/23	0	0.00	5	18.51	18.35	-5	2,702	-0.19%
2020/07/22	6.5	19.50	0	0.00	19.60	6.5	2,704	0.24%
2020/07/21	0	0.00	30	19.60	19.55	-30	2,671	-1.12%
2020/07/20	1	19.40	0	0.00	19.45	1	2,721	0.04%
2020/07/17	2	19.40	0	0.00	19.45	2	2,716	0.07%
2020/07/14	0	0.00	1	19.80	19.70	-1	2,701	-0.04%
2020/07/09	1	19.60	0	0.00	19.55	1	2,669	0.04%
2020/07/07	30	19.45	5	19.60	19.60	25	2,674	0.93%
2020/07/02	0	0.00	1	19.50	19.25	-1	2,670	-0.04%
2020/06/24	2	19.45	0	0.00	19.40	2	2,667	0.07%
2020/06/23	0	0.00	2	19.70	19.60	-2	2,641	-0.08%
2020/06/22	22	20.22	27	19.92	19.80	-5	2,612	-0.19%
2020/06/18	2	19.03	0	0.00	19.05	2	2,470	0.08%
2020/06/17	3	19.22	0	0.00	19.20	3	2,445	0.12%
2020/06/16	0	0.00	6	19.32	19.35	-6	2,422	-0.25%
2020/06/12	3	17.90	24	18.00	18.35	-21	2,335	-0.90%
2020/06/11	22	18.59	0	0.00	18.40	22	2,303	0.96%
2020/06/10	1	18.95	0	0.00	18.85	1	2,259	0.04%
2020/06/09	0	0.00	5.4	19.14	19.05	-5.4	2,256	-0.24%
2020/06/08	0	0.00	5	18.92	19.00	-5	2,216	-0.23%
2020/06/04	2	18.25	20	18.20	18.35	-18	2,152	-0.84%
2020/06/03	3	18.30	34	17.94	18.35	-31	2,156	-1.44%
2020/05/29	10	17.45	0	0.00	17.45	10	2,091	0.48%
2020/05/28	10	17.43	0	0.00	17.40	10	2,087	0.48%
2020/05/27	4	17.31	4	17.60	17.60	0	2,078	0.00%
2020/05/26	3	17.40	1	17.55	17.30	2	2,067	0.10%
2020/05/22	2	17.40	1	17.45	17.40	1	2,039	0.05%
2020/05/21	11	17.75	3	17.65	17.65	8	2,029	0.39%
2020/05/20	24	17.46	2	17.65	17.70	22	2,008	1.10%
2020/05/19	3	17.80	42	17.57	17.80	-39	1,960	-1.99%
2020/05/13	12	16.90	3	17.00	16.90	9	1,800	0.50%
2020/05/12	6	17.15	0	0.00	17.15	6	1,779	0.34%
2020/05/11	2	17.30	1	17.25	17.25	1	1,749	0.06%
2020/05/08	5	17.50	2	17.85	17.20	3	1,712	0.18%
2020/05/04	0	0.00	6.2	16.98	17.35	-6.2	1,539	-0.40%
2020/04/30	20	17.05	5.4	17.05	17.20	14.7	1,501	0.98%
2020/04/29	0	0.00	11	16.51	16.60	-11	1,449	-0.76%
2020/04/28	1	16.20	0	0.00	16.20	1	1,396	0.07%
2020/04/27	0	0.00	4	16.05	16.20	-4	1,397	-0.29%
2020/04/24	4	15.60	0	0.00	15.70	4	1,346	0.30%
2020/04/23	0	0.00	6	15.80	15.80	-6	1,330	-0.45%
2020/04/22	3	15.10	0	0.00	15.10	3	1,251	0.24%
2020/04/21	1	14.90	0	0.00	14.75	1	1,236	0.08%
2020/04/17	4	15.15	3	15.35	15.10	1	1,208	0.08%
2020/04/16	3	15.07	0	0.00	15.25	3	1,175	0.26%
2020/04/14	10	15.20	4	15.25	15.25	6	1,145	0.52%
2020/04/13	1	15.05	13	15.10	15.00	-12	1,121	-1.07%
2020/04/10	0	0.00	4	14.85	14.90	-4	1,088	-0.37%
2020/04/09	14	14.66	0	0.00	14.80	14	1,072	1.31%
2020/04/06	0	0.00	74	14.05	14.10	-74	1,016	-7.28%
2020/04/01	4	13.80	0	0.00	13.95	4	997	0.40%
2020/03/31	0	0.00	30	13.95	13.95	-30	988	-3.03%
2020/03/30	0	0.00	5	13.90	13.95	-5	967	-0.52%
2020/03/26	14	13.61	0	0.00	13.60	14	935	1.50%
2020/03/25	0	0.00	11	13.90	13.75	-11	924	-1.19%
2020/03/24	1	13.35	0	0.00	13.40	1	913	0.11%
2020/03/20	2	12.80	5	12.96	13.05	-3	894	-0.34%
2020/03/19	7	12.41	10	12.65	12.40	-3	890	-0.34%
2020/03/18	2	13.30	0	0.00	13.10	2	863	0.23%
2020/03/16	11	13.73	15	14.02	13.65	-4	865	-0.46%
2020/03/13	105	13.65	0	0.00	14.00	105	851	12.34%	大買/鉅額交易
2020/03/12	4	14.46	0	0.00	14.40	4	806	0.50%
2020/03/11	2	15.00	0	0.00	14.85	2	784	0.26%
2020/03/06	1	15.00	11.7	15.01	15.00	-10.7	706	-1.51%
2020/03/05	0	0.00	6	14.43	14.45	-6	642	-0.93%
2020/03/03	0	0.00	2	14.10	14.00	-2	635	-0.31%
2020/03/02	4	13.85	0	0.00	13.90	4	634	0.63%
2020/02/27	6	14.25	0	0.00	14.00	6	625	0.96%
2020/02/26	1	14.05	0	0.00	14.30	1	620	0.16%
2020/02/25	1	14.20	0	0.00	14.25	1	613	0.16%
2020/02/21	0	0.00	4	14.55	14.45	-4	604	-0.66%
2020/02/18	0	0.00	1	14.40	14.35	-1	609	-0.16%
2020/02/17	0	0.00	2.1	14.26	14.40	-2.1	650	-0.32%
2020/02/10	0	0.00	2	13.93	14.10	-2	691	-0.29%
2020/02/07	6	14.15	0	0.00	14.20	6	706	0.85%
2020/02/06	2	14.35	0	0.00	14.45	2	723	0.28%
2020/02/05	3	14.32	0	0.00	14.25	3	799	0.38%
2020/02/04	6	14.43	4	14.65	14.50	2	794	0.25%
2020/02/03	9	14.67	0	0.00	14.50	9	776	1.16%
2020/01/30	9	14.90	0	0.00	14.60	9	756	1.19%
2020/01/13	0	0.00	3	15.80	15.85	-3	769	-0.39%
2019/12/23	0	0.00	4	15.98	16.00	-4	793	-0.50%
2019/12/12	0	0.00	2	15.95	15.90	-2	763	-0.26%
2019/12/11	0	0.00	4	15.80	15.80	-4	794	-0.50%
2019/12/10	0	0.00	8	15.58	15.65	-8	783	-1.02%
2019/12/09	4	15.25	0	0.00	15.25	4	774	0.52%
2019/12/06	4	15.30	0	0.00	15.25	4	784	0.51%
2019/12/05	4	15.30	0	0.00	15.35	4	782	0.51%
2019/11/15	0	0.00	4	15.60	15.60	-4	859	-0.47%
2019/11/14	2	15.45	0	0.00	15.55	2	896	0.22%
2019/11/08	5.8	16.29	0	0.00	16.30	5.8	870	0.67%
2019/11/05	0	0.00	5	16.25	16.25	-5	851	-0.59%
2019/10/16	0	0.00	4	15.10	15.15	-4	897	-0.45%
2019/10/07	0	0.00	3	14.65	14.50	-3	914	-0.33%
2019/10/01	6	14.75	0	0.00	14.80	6	904	0.66%
2019/09/27	0	0.00	1	15.00	14.95	-1	896	-0.11%
2019/09/17	5	15.20	1	15.20	15.20	4	880	0.45%
2019/09/16	4	15.53	6	15.60	15.25	-2	873	-0.23%
2019/09/10	2	15.00	0	0.00	15.00	2	807	0.25%
2019/09/05	0	0.00	2	15.65	15.60	-2	783	-0.26%
2019/09/03	1	15.40	3	15.60	15.50	-2	770	-0.26%
2019/08/29	2	15.20	0	0.00	15.05	2	767	0.26%
2019/08/19	0	0.00	2	15.65	15.70	-2	709	-0.28%
2019/08/08	0	0.00	2	14.83	14.85	-2	621	-0.32%
2019/07/31	0	0.00	3	15.10	15.05	-3	569	-0.53%
2019/07/30	0	0.00	2	14.95	14.90	-2	551	-0.36%
2019/07/26	0	0.00	12	14.74	15.00	-12	494	-2.43%
2019/07/25	0	0.00	3	14.30	14.25	-3	436	-0.69%
2019/07/24	1	14.20	0	0.00	14.25	1	419	0.24%
2019/07/16	6	13.95	0	0.00	14.15	6	416	1.44%
2019/06/06	1	13.75	0	0.00	13.70	1	454	0.22%
2019/06/05	1	14.10	0	0.00	14.05	1	448	0.22%
2019/05/13	1	13.70	0	0.00	13.70	1	546	0.18%
2019/05/09	1	14.05	0	0.00	13.95	1	540	0.18%
2019/05/06	1	14.15	0	0.00	14.15	1	531	0.19%
2019/04/26	1	14.35	0	0.00	14.30	1	541	0.18%
2019/04/25	0.2	14.30	0	0.00	14.40	0.2	548	0.04%
2019/04/24	2	14.60	0	0.00	14.45	2	545	0.37%
2019/04/17	1	14.45	0	0.00	14.55	1	539	0.19%
2019/04/15	0.9	14.40	0	0.00	14.50	0.9	534	0.17%
2019/04/11	0	0.00	50	14.62	14.65	-50	521	-9.59%
2019/03/22	0	0.00	1.4	14.15	14.20	-1.4	497	-0.29%
2019/03/19	0	0.00	1	14.05	14.10	-1	506	-0.20%
2019/03/12	0	0.00	7	14.40	14.50	-7	603	-1.16%
2019/03/07	4	14.31	0	0.00	14.30	4	994	0.40%
2019/03/06	50	14.40	0	0.00	14.50	50	997	5.01%
2019/02/22	1	14.45	0	0.00	14.45	1	989	0.10%
2019/02/14	0	0.00	4	14.20	14.10	-4	917	-0.44%
2019/02/13	1	13.80	3	13.87	13.95	-2	902	-0.22%
2018/12/25	1	13.05	0	0.00	13.10	1	866	0.12%
2018/12/18	4	13.50	0	0.00	13.35	4	844	0.47%
2018/12/17	1	13.65	0	0.00	13.60	1	835	0.12%
2018/12/11	0	0.00	0.8	13.70	13.65	-0.8	820	-0.10%
2018/12/06	0	0.00	2	13.90	13.80	-2	789	-0.25%
2018/12/05	0	0.00	3	14.15	14.20	-3	753	-0.40%
2018/12/04	7	14.20	0	0.00	14.15	7	718	0.97%
2018/11/27	4	13.90	0	0.00	13.75	4	298	1.34%
2018/11/20	0.9	14.00	0	0.00	13.90	0.9	283	0.31%
2018/11/02	1	14.10	0	0.00	14.00	1	283	0.35%
2018/10/19	0	0.00	2	14.15	14.10	-2	295	-0.68%
2018/10/12	2	14.65	0	0.00	14.65	2	291	0.69%
2018/10/11	5	14.70	0	0.00	14.50	5	283	1.76%
2018/10/05	5	16.00	0	0.00	16.00	5	264	1.89%
2018/09/21	3	16.50	0	0.00	16.45	3	260	1.15%
2018/09/19	2	16.43	0	0.00	16.45	2	259	0.77%
2018/09/18	1	16.45	0	0.00	16.35	1	259	0.38%
2018/09/07	5	16.55	0	0.00	16.55	5	266	1.88%
2018/09/06	5	16.68	0	0.00	16.65	5	265	1.89%
2018/09/03	4	16.75	0	0.00	16.70	4	273	1.46%
2018/08/29	4	16.70	0	0.00	16.70	4	275	1.45%
2018/08/15	1	16.75	0	0.00	16.80	1	281	0.36%
2018/08/13	5	16.95	0	0.00	17.00	5	283	1.76%
2018/08/06	5	17.15	0	0.00	17.20	5	314	1.59%
2018/07/27	0.4	17.05	0	0.00	17.00	0.4	320	0.12%
2018/07/26	0	0.00	4	17.00	16.95	-4	317	-1.26%
2018/07/25	1	18.00	0	0.00	17.95	1	306	0.33%
2018/07/06	1	17.40	0	0.00	17.40	1	322	0.31%
2018/07/04	5	17.40	2	17.50	17.50	3	356	0.84%
2018/07/03	4	17.45	0	0.00	17.40	4	356	1.12%
2018/06/29	1	17.55	0	0.00	17.55	1	356	0.28%
2018/06/21	1	17.70	0	0.00	17.70	1	347	0.29%
2018/06/11	2	18.05	0	0.00	17.90	2	352	0.57%
2018/06/08	4	18.00	2	18.00	18.00	2	351	0.57%
2018/06/07	4	17.90	0	0.00	17.90	4	360	1.11%
2018/06/05	1	17.95	0	0.00	18.00	1	363	0.27%
2018/05/21	2	18.15	0	0.00	18.10	2	373	0.54%
2018/05/18	2	18.15	2	18.45	18.20	0	371	0.00%
2018/04/26	5	17.60	0	0.00	17.65	5	437	1.14%
2018/04/19	1	17.85	0	0.00	17.90	1	458	0.22%
2018/03/31	0	0.00	1	18.00	17.90	-1	543	-0.18%
2018/03/29	1	17.95	0	0.00	17.95	1	576	0.17%
2018/03/16	0	0.00	3	18.10	18.35	-3	603	-0.50%
2018/03/14	1	17.85	0	0.00	17.95	1	597	0.17%
2018/03/13	0	0.00	4	17.90	17.95	-4	599	-0.67%
2018/02/08	1	17.25	0	0.00	17.35	1	705	0.14%
2018/02/06	1	17.40	0	0.00	17.20	1	759	0.13%
2018/01/30	0	0.00	6	18.65	18.70	-6	833	-0.72%
2018/01/24	0	0.00	2	18.70	18.75	-2	844	-0.24%
2018/01/22	0	0.00	4	18.85	18.85	-4	838	-0.48%
2018/01/11	2	18.90	0	0.00	18.95	2	832	0.24%
2018/01/03	3	19.23	0	0.00	19.20	3	835	0.36%