亞聚 (1308)-元大-草屯券商分點個股進出

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
16.20
漲跌
▲0.50
漲幅
+3.18%
成交量
1,097張
產業
上市塑膠類股
546人加入追蹤

立即追蹤
本地時間:14:30

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

亞聚 (1308)籌碼相關－元大-草屯券商分點個股進出

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

元大-草屯券商分點個股進出
元大-草屯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
2024/12/02	2.2	15.78	0	0.00	15.70	2.2	1,647	0.13%
2024/11/29	1	16.15	0	0.00	16.10	1	1,619	0.06%
2024/11/27	2.1	16.70	0	0.00	16.60	2.1	1,586	0.13%
2024/11/26	2	17.20	1.1	17.39	17.05	0.9	1,563	0.06%
2024/11/22	0	0.00	1	17.20	17.10	-1	1,434	-0.07%
2024/11/21	1	16.90	0	0.00	17.05	1	1,421	0.07%
2024/11/20	1	16.85	2	16.90	16.95	-1	1,425	-0.07%
2024/11/18	2	17.10	0	0.00	17.15	2	1,418	0.14%
2024/11/15	0.1	17.25	0	0.00	16.95	0.1	1,400	0.01%
2024/11/14	3	16.97	41	17.11	16.90	-38	1,394	-2.73%
2024/11/13	2	17.78	1	18.10	17.55	1	1,364	0.07%
2024/11/12	2.1	18.53	5	18.90	18.45	-3	1,338	-0.22%
2024/11/11	1.2	19.57	6	18.42	20.00	-4.8	1,268	-0.38%
2024/11/08	0	0.00	10	17.83	18.50	-10	1,206	-0.83%
2024/11/07	5	17.05	10	17.28	17.40	-5	1,117	-0.45%
2024/11/06	0.1	17.00	0	0.00	16.65	0.1	1,086	0.01%
2024/11/04	0	0.00	3	16.95	16.70	-3	1,109	-0.27%
2024/11/01	1.1	16.26	0	0.00	16.95	1.1	1,149	0.10%
2024/10/28	0	0.00	1	16.70	16.75	-1	1,211	-0.08%
2024/10/25	1	16.45	1	16.45	16.45	0	1,244	0.00%
2024/10/23	0.3	16.68	0	0.00	16.50	0.3	1,347	0.02%
2024/10/22	9.1	16.65	1	16.60	16.60	8.1	1,377	0.59%
2024/10/21	2	16.80	0	0.00	16.70	2	1,440	0.14%
2024/10/18	3.2	16.90	17	16.86	16.90	-13.9	1,509	-0.92%
2024/10/17	0.2	16.90	0.1	16.90	16.90	0.1	1,700	0.01%
2024/10/16	15	16.80	0	0.00	16.65	15	1,738	0.86%
2024/10/15	0.1	16.95	0	0.00	16.80	0.1	1,741	0.00%
2024/10/14	0.1	17.05	0	0.00	16.95	0.1	1,770	0.01%
2024/10/09	4.1	17.04	1	17.20	17.05	3.1	1,835	0.17%
2024/10/08	1	17.80	0.5	17.90	17.80	0.5	1,798	0.03%
2024/10/04	2	18.30	2	18.70	18.40	0	1,821	0.00%
2024/09/30	3	18.88	2	18.90	19.00	1	1,839	0.05%
2024/09/27	1.3	18.83	21	18.97	19.35	-19.7	1,810	-1.09%
2024/09/26	0	0.00	1	18.40	18.05	-1	1,697	-0.06%
2024/09/25	0.2	18.20	1	18.15	18.40	-0.9	1,697	-0.05%
2024/09/24	0.2	18.15	0	0.00	18.05	0.2	1,699	0.01%
2024/09/23	3	18.17	2	18.10	18.10	1	1,693	0.06%
2024/09/20	2.5	18.05	1	18.20	18.30	1.5	1,681	0.09%
2024/09/19	5	18.05	1.1	17.89	18.05	3.9	1,666	0.23%
2024/09/18	5	18.20	10	18.30	18.15	-5	1,665	-0.30%
2024/09/13	1	17.05	1	17.45	17.30	0	1,613	0.00%
2024/09/12	1.5	16.35	3	16.48	16.45	-1.6	1,593	-0.10%
2024/09/10	0	0.00	1	16.05	16.25	-1	1,595	-0.06%
2024/09/09	2	16.15	1	16.15	16.15	1	1,593	0.06%
2024/09/06	0.4	16.31	0	0.00	16.30	0.4	1,597	0.02%
2024/09/04	6	16.58	0	0.00	16.40	6	1,625	0.37%
2024/09/02	1	17.65	0	0.00	17.65	1	1,637	0.06%
2024/08/30	0	0.00	5	18.05	18.05	-5	1,649	-0.30%
2024/08/28	1	17.85	0	0.00	17.90	1	1,672	0.06%
2024/08/26	1	18.10	1	18.05	18.20	0	1,672	0.00%
2024/08/22	0	0.00	7.4	17.89	17.90	-7.4	1,681	-0.44%
2024/08/21	1	17.55	1	17.75	17.55	0	1,686	0.00%
2024/08/19	2	17.70	1	17.70	17.70	1	1,686	0.06%
2024/08/16	0	0.00	2	17.90	17.80	-2	1,686	-0.12%
2024/08/15	0	17.65	0	0.00	17.55	0	1,697	0.00%
2024/08/14	0	0.00	2	17.55	17.70	-2	1,697	-0.12%
2024/08/12	1.1	17.11	1	17.40	17.10	0.1	1,693	0.00%
2024/08/09	4.1	17.03	5.2	17.15	17.00	-1.2	1,695	-0.07%
2024/08/07	0.1	16.98	1	17.00	16.85	-0.9	1,694	-0.05%
2024/08/06	8.1	16.58	0	0.00	16.45	8.1	1,691	0.48%
2024/08/05	8.4	16.88	0	0.00	16.70	8.4	1,671	0.50%
2024/08/02	3.1	18.61	0	0.00	18.45	3.1	1,640	0.19%
2024/08/01	10	19.30	0	0.00	19.15	10	1,626	0.61%
2024/07/31	1.4	19.11	0	0.00	19.20	1.4	1,619	0.09%
2024/07/30	3.2	19.26	1	19.50	19.40	2.2	1,600	0.14%
2024/07/29	4	19.91	12	20.00	20.00	-8	1,567	-0.51%
2024/07/26	1.6	18.85	0	0.00	18.75	1.6	1,489	0.11%
2024/07/23	1	19.61	0.2	19.75	19.70	0.8	1,479	0.06%
2024/07/22	5	19.05	4	19.50	20.05	1	1,444	0.07%
2024/07/19	1.1	19.40	2.4	19.74	19.80	-1.4	1,379	-0.10%
2024/07/18	3	20.17	16.2	20.00	20.10	-13.2	1,304	-1.01%
2024/07/17	3	18.95	5	18.93	19.00	-2	1,109	-0.18%
2024/07/16	1.1	18.36	0	0.00	18.35	1.1	1,088	0.10%
2024/07/15	0	18.70	22.8	18.76	18.60	-22.8	1,092	-2.09%
2024/07/12	2.3	18.68	8	18.58	18.60	-5.7	1,063	-0.54%
2024/07/11	0	0.00	9	17.64	17.85	-9	1,005	-0.90%
2024/07/10	0.2	17.65	0	0.00	17.60	0.2	1,016	0.02%
2024/07/09	1.1	17.72	0	0.00	17.60	1.1	1,026	0.11%
2024/07/08	2.2	18.01	0	0.00	17.95	2.2	1,021	0.21%
2024/07/05	2	18.08	4	18.14	18.05	-2	1,002	-0.20%
2024/07/02	16.1	17.24	0	0.00	17.15	16.1	980	1.64%
2024/07/01	0	0.00	0.5	17.46	17.25	-0.5	979	-0.05%
2024/06/28	0	17.65	0	0.00	17.55	0	988	0.00%
2024/06/26	4.2	17.42	0	0.00	17.20	4.2	992	0.43%
2024/06/25	1.1	17.69	0	0.00	17.55	1.1	992	0.11%
2024/06/24	2	17.75	1	17.80	17.75	1	991	0.10%
2024/06/21	1.8	17.73	1	17.70	17.75	0.8	990	0.08%
2024/06/20	10	17.40	0	0.00	17.45	10	979	1.02%
2024/06/19	0.1	17.25	0	0.00	17.15	0.1	978	0.01%
2024/06/18	2.1	17.20	0	0.00	17.20	2.1	994	0.21%
2024/06/17	0.2	17.33	5	17.26	17.30	-4.8	996	-0.48%
2024/06/14	2.1	17.30	0	17.35	17.20	2	996	0.20%
2024/06/12	1.4	17.29	0	0.00	17.25	1.4	1,012	0.13%
2024/06/11	5.6	17.38	0	0.00	17.40	5.6	1,007	0.55%
2024/06/07	0.3	17.75	0	0.00	17.80	0.3	1,012	0.02%
2024/06/06	2.3	17.66	0	0.00	17.60	2.3	1,006	0.23%
2024/06/05	1.4	18.01	1	18.00	17.90	0.4	996	0.04%
2024/06/04	1.1	18.12	0	0.00	18.15	1.1	1,010	0.11%
2024/06/03	2.2	18.33	0	0.00	18.30	2.2	1,006	0.21%
2024/05/31	0.6	18.55	0	0.00	18.65	0.6	1,003	0.06%
2024/05/30	1.2	18.43	0	0.00	18.40	1.2	1,004	0.12%
2024/05/29	0.2	18.63	0	0.00	18.50	0.2	1,015	0.01%
2024/05/28	15	18.40	2	18.73	18.85	13	1,006	1.29%
2024/05/27	3.2	18.23	0	0.00	18.40	3.2	1,002	0.32%
2024/05/24	1	18.25	5	18.25	18.25	-4	999	-0.40%
2024/05/23	1	18.50	0	0.00	18.40	1	996	0.10%
2024/05/22	0.1	18.80	0	0.00	18.70	0.1	995	0.01%
2024/05/21	5.4	18.62	0	0.00	18.70	5.4	994	0.55%
2024/05/20	0	0.00	1	19.05	19.00	-1	975	-0.10%
2024/05/17	0	18.85	0	0.00	18.80	0	969	0.00%
2024/05/16	1	18.75	0	0.00	18.75	1	966	0.10%
2024/05/15	10.4	18.70	0	18.70	18.65	10.4	962	1.08%
2024/05/14	0	0.00	26	18.51	18.50	-26	962	-2.70%
2024/05/13	0.1	18.50	0	0.00	18.50	0.1	960	0.01%
2024/05/10	10.1	18.25	0	0.00	18.45	10.1	948	1.06%
2024/05/09	16.1	18.39	0	0.00	18.25	16.1	939	1.71%
2024/05/08	7.5	18.50	0	0.00	18.40	7.5	918	0.81%
2024/05/06	11	18.97	0	0.00	18.90	11	883	1.25%
2024/05/03	0.1	19.60	0	0.00	19.05	0.1	871	0.01%
2024/05/02	0.2	19.30	0	0.00	19.30	0.2	860	0.02%
2024/04/29	0.1	19.40	1	19.40	19.55	-0.9	854	-0.11%
2024/04/26	6.2	19.00	20	19.15	19.10	-13.8	837	-1.65%
2024/04/22	5	19.15	5	19.10	19.05	0	888	0.00%
2024/04/18	0.2	18.92	0	0.00	18.90	0.2	852	0.02%
2024/04/17	1	18.95	0	0.00	18.90	1	844	0.12%
2024/04/16	2.1	19.06	0	0.00	18.95	2.1	855	0.25%
2024/04/15	0	19.70	0	0.00	19.60	0	837	0.00%
2024/04/11	2	19.65	0	0.00	19.65	2	821	0.24%
2024/04/10	4	19.75	0	0.00	19.75	4	819	0.49%
2024/04/09	0	0.00	1	19.80	19.80	-1	815	-0.12%
2024/04/08	0	19.35	1	19.25	19.45	-1	800	-0.12%
2024/04/02	5	19.40	0	0.00	19.45	5	799	0.63%
2024/03/29	0	19.20	0	0.00	19.20	0	790	0.00%
2024/03/28	0	19.25	0	0.00	19.10	0	792	0.00%
2024/03/27	11	19.17	0	0.00	19.15	11	812	1.35%
2024/03/25	1.1	19.26	0	0.00	19.35	1.1	807	0.13%
2024/03/22	3	19.43	3	19.40	19.50	0	806	0.00%
2024/03/21	1	19.40	0	0.00	19.65	1	810	0.12%
2024/03/20	3	19.58	0	0.00	19.40	3	807	0.37%
2024/03/18	1	19.75	0	0.00	19.75	1	808	0.12%
2024/03/15	2	19.75	5	19.80	19.70	-3	810	-0.37%
2024/03/14	1	20.25	3	20.15	20.15	-2	790	-0.25%
2024/03/13	6	20.39	0	0.00	20.30	6	784	0.77%
2024/03/12	1	20.80	0	20.85	20.80	1	759	0.13%
2024/03/11	0	20.80	2.1	20.75	20.75	-2.1	756	-0.27%
2024/03/08	1.1	20.73	0	0.00	20.70	1.1	746	0.15%
2024/03/07	1.2	21.36	5	21.20	21.35	-3.8	727	-0.52%
2024/03/04	0	0.00	1	21.75	21.65	-1	723	-0.14%
2024/02/29	5	21.80	0	0.00	22.05	5	717	0.70%
2024/02/27	5	21.90	0	0.00	21.85	5	714	0.70%
2024/02/23	0	0.00	11	22.40	22.30	-11	709	-1.55%
2024/02/22	1	22.36	0	0.00	22.35	1	718	0.14%
2024/02/20	0	0.00	4	22.40	22.40	-4	740	-0.54%
2024/02/19	1	22.45	6	22.50	22.45	-5	746	-0.67%
2024/02/16	0	22.15	0	0.00	22.20	0	753	0.00%
2024/02/15	0	0.00	1	22.00	22.00	-1	749	-0.13%
2024/02/02	6	22.25	0	0.00	22.25	6	732	0.82%
2024/02/01	0	22.45	0	0.00	22.45	0	734	0.00%
2024/01/30	5	22.40	0	0.00	22.40	5	737	0.68%
2024/01/29	0	0.00	1	22.70	22.75	-1	738	-0.14%
2024/01/24	2	22.38	0	0.00	22.25	2	760	0.26%
2024/01/22	2	22.15	0	0.00	22.15	2	755	0.26%
2024/01/19	2	22.13	0	0.00	22.10	2	755	0.26%
2024/01/17	1	22.20	0	0.00	22.30	1	745	0.13%
2024/01/16	2	22.70	1	22.70	22.75	1	719	0.14%
2024/01/15	1	23.05	0	0.00	23.10	1	693	0.14%
2024/01/12	1	23.05	0	0.00	23.10	1	693	0.14%
2024/01/10	4	23.10	0	0.00	23.05	4	700	0.57%
2024/01/09	4	23.43	0	0.00	23.35	4	682	0.59%
2024/01/08	6	23.78	0	0.00	23.65	6	676	0.89%
2024/01/05	0	23.65	1	23.75	23.75	-1	676	-0.14%
2024/01/04	2	23.55	0	0.00	23.45	2	668	0.30%
2024/01/02	0	0.00	1	23.60	23.55	-1	674	-0.15%
2023/12/28	0	0.00	2	23.35	23.45	-2	672	-0.30%
2023/12/27	0	0.00	1	23.20	23.45	-1	670	-0.15%
2023/12/25	1	23.30	0	0.00	23.30	1	661	0.15%
2023/12/22	2	23.55	0	0.00	23.45	2	657	0.30%
2023/12/20	0	24.00	0	0.00	24.00	0	633	0.00%
2023/12/18	4	24.40	11	24.33	24.20	-7	645	-1.09%
2023/12/15	6	24.16	1	24.25	24.15	5	640	0.78%
2023/12/13	1	23.80	0	0.00	23.95	1	622	0.16%
2023/12/12	0	0.00	1	24.34	24.35	-1	612	-0.17%
2023/12/07	0	24.25	0	0.00	24.00	0	623	0.00%
2023/12/06	2	24.38	0	0.00	24.35	2	626	0.32%
2023/12/05	1	24.20	0	0.00	24.35	1	637	0.16%
2023/12/04	0	0.00	1	24.30	24.30	-1	635	-0.16%
2023/12/01	0.1	24.10	0	0.00	24.05	0.1	641	0.01%
2023/11/24	0	0.00	2	23.80	23.65	-2	681	-0.29%
2023/11/21	1	23.80	1	23.90	23.70	0	684	0.00%
2023/11/15	3	23.80	0	0.00	23.85	3	666	0.45%
2023/11/14	0.1	23.37	0	0.00	23.30	0.1	670	0.01%
2023/11/13	3	23.35	0	0.00	23.30	3	685	0.44%
2023/11/07	1	24.00	0	0.00	24.00	1	765	0.13%
2023/11/03	1	24.60	1	24.65	24.65	0	779	0.00%
2023/11/02	0	0.00	2	24.55	24.70	-2	798	-0.25%
2023/11/01	1	23.40	0	0.00	23.50	1	789	0.13%
2023/10/30	0	0.00	1	23.80	23.90	-1	884	-0.11%
2023/10/26	4	23.75	0	0.00	23.70	4	928	0.43%
2023/10/20	0	23.40	0	0.00	23.55	0	1,025	0.00%
2023/10/17	0	24.20	26	24.08	24.00	-26	1,046	-2.49%
2023/10/13	1	23.90	1	23.85	23.85	0	1,073	0.00%
2023/10/11	1	24.00	0	0.00	24.25	1	1,083	0.09%
2023/10/04	1	23.90	0	0.00	23.80	1	1,107	0.09%
2023/10/03	3	24.15	0	0.00	24.10	3	1,113	0.27%
2023/09/28	1	24.45	0	0.00	24.45	1	1,124	0.09%
2023/09/21	0	25.20	0	0.00	25.10	0	1,149	0.00%
2023/09/13	5	25.70	5	25.85	25.85	0	1,172	0.00%
2023/09/11	0.2	25.60	0	0.00	25.65	0.2	1,214	0.01%
2023/09/06	1	25.15	0	0.00	25.40	1	1,210	0.08%
2023/09/01	0	0.00	1	25.60	25.70	-1	1,196	-0.08%
2023/08/31	0	0.00	1	25.25	25.30	-1	1,193	-0.08%
2023/08/30	0	0.00	4	25.01	25.20	-4	1,194	-0.33%
2023/08/29	0	0.00	12	24.30	24.40	-12	1,177	-1.02%
2023/08/28	0	0.00	1	24.10	24.05	-1	1,177	-0.08%
2023/08/25	0	24.00	0	0.00	24.00	0	1,183	0.00%
2023/08/24	10	23.75	0	0.00	23.75	10	1,187	0.84%
2023/08/23	3.5	23.49	0	0.00	23.45	3.5	1,190	0.29%
2023/08/18	2	23.90	0	0.00	23.70	2	1,205	0.17%
2023/08/17	10.2	23.52	0	0.00	23.35	10.2	1,207	0.84%
2023/08/16	1.5	23.59	5	23.55	23.55	-3.5	1,201	-0.29%
2023/08/15	1	24.30	0	0.00	24.25	1	1,174	0.09%
2023/08/14	2	24.53	0	0.00	24.55	2	1,178	0.17%
2023/08/11	1.9	25.53	0	0.00	25.60	1.9	1,171	0.16%
2023/08/10	0	25.80	0	0.00	25.70	0	1,174	0.00%
2023/08/09	1	25.90	0	0.00	25.90	1	1,191	0.08%
2023/08/08	1	26.15	0	0.00	26.15	1	1,190	0.08%
2023/08/04	0	0.00	5	26.74	26.90	-5	1,173	-0.43%
2023/08/02	6	26.95	7	26.89	26.20	-1	1,153	-0.09%
2023/08/01	0	0.00	2	26.00	26.05	-2	1,116	-0.18%
2023/07/27	3	25.70	3	25.70	25.75	0	1,138	0.00%
2023/07/26	1	26.65	1	26.60	26.60	0	1,113	0.00%
2023/07/25	1	26.50	2	26.50	26.60	-1	1,094	-0.09%
2023/07/21	1	26.60	0	0.00	26.65	1	1,093	0.09%
2023/07/20	0	26.50	0	0.00	26.60	0	1,103	0.00%
2023/07/19	0	0.00	14	26.30	26.60	-14	1,119	-1.25%
2023/07/18	5	26.51	2	26.60	26.35	3	1,165	0.26%
2023/07/13	2	25.68	0	0.00	25.55	2	1,243	0.16%
2023/07/12	9	25.73	0	0.00	25.65	9	1,256	0.72%
2023/07/11	5	26.14	0	0.00	26.15	5	1,265	0.40%
2023/07/10	0	26.40	0	0.00	26.15	0	1,300	0.00%
2023/07/07	1	26.25	0	0.00	26.40	1	1,326	0.08%
2023/07/05	0	0.00	10	27.00	26.85	-10	1,440	-0.69%
2023/07/04	2	26.75	0	0.00	26.80	2	1,500	0.13%
2023/06/28	1	26.70	0	0.00	26.70	1	1,606	0.06%
2023/06/27	2	26.78	5	26.85	26.75	-3	1,619	-0.19%
2023/06/26	0	0.00	1	26.50	26.60	-1	1,614	-0.06%
2023/06/20	3	26.50	0	0.00	26.40	3	1,630	0.18%
2023/06/16	1	27.15	1	27.10	27.15	0	1,616	0.00%
2023/06/14	25	26.49	28	26.52	26.50	-3	1,586	-0.19%
2023/06/13	6	26.18	4	26.25	26.30	2	1,582	0.12%
2023/06/12	6	26.15	1	26.15	26.35	5	1,586	0.32%
2023/06/09	7	26.19	0	0.00	26.25	7	1,589	0.44%
2023/06/07	1	26.50	0	0.00	26.50	1	1,611	0.06%
2023/06/06	4	26.58	8.6	26.45	26.45	-4.6	1,615	-0.28%
2023/06/05	4	26.63	0	0.00	26.60	4	1,627	0.25%
2023/06/02	0.1	26.25	2	26.25	26.30	-1.9	1,632	-0.12%
2023/05/31	4	25.88	1	25.90	25.80	3	1,661	0.18%
2023/05/30	0.1	26.05	0	0.00	25.80	0.1	1,667	0.01%
2023/05/29	0	26.10	0	0.00	26.05	0	1,669	0.00%
2023/05/26	1.1	26.03	0	0.00	25.95	1.1	1,668	0.07%
2023/05/25	1	26.35	0	0.00	26.30	1	1,662	0.06%
2023/05/24	0.1	26.65	5	26.45	26.65	-4.9	1,662	-0.29%
2023/05/22	0	26.25	0	0.00	26.25	0	1,657	0.00%
2023/05/18	0.1	26.00	1	26.15	26.10	-1	1,675	-0.06%
2023/05/16	1.2	25.92	0	0.00	25.90	1.2	1,666	0.07%
2023/05/15	0	0.00	2	25.63	25.50	-2	1,666	-0.12%
2023/05/10	6.6	26.49	0	0.00	26.35	6.6	1,676	0.39%
2023/05/09	3	26.20	1	26.15	26.25	2	1,681	0.12%
2023/05/08	1	26.50	0	0.00	26.55	1	1,671	0.06%
2023/05/05	5	26.52	1	26.45	26.60	4	1,685	0.24%
2023/05/04	7.2	26.48	0	0.00	26.50	7.2	1,699	0.42%
2023/05/03	0.1	27.45	0	0.00	27.15	0.1	1,675	0.01%
2023/05/02	0.1	27.40	0	0.00	27.55	0.1	1,706	0.01%
2023/04/28	1	27.70	0	0.00	27.55	1	1,721	0.06%
2023/04/27	2	27.75	0	0.00	27.65	2	1,720	0.12%
2023/04/26	1	27.25	3	27.28	27.30	-2	1,745	-0.11%
2023/04/24	3	27.47	0	0.00	27.60	3	1,788	0.17%
2023/04/21	4.2	27.46	0	0.00	27.30	4.2	1,808	0.23%
2023/04/20	2	28.20	0	0.00	28.00	2	1,834	0.11%
2023/04/19	0.2	28.55	0	0.00	28.40	0.2	1,807	0.01%
2023/04/17	0	29.33	0	0.00	29.20	0	1,746	0.00%
2023/04/14	0	0.00	0.1	29.55	29.45	-0.1	1,735	-0.01%
2023/04/13	0	0.00	1	29.65	29.85	-1	1,701	-0.06%
2023/04/12	2	29.90	0	0.00	30.05	2	1,665	0.12%
2023/04/11	3	29.67	0	0.00	29.65	3	1,640	0.18%
2023/04/10	0	0.00	3	30.27	30.40	-3	1,577	-0.19%
2023/04/07	6	30.01	5	29.85	29.95	1	1,537	0.07%
2023/04/06	1	30.20	4.1	29.92	29.50	-3.1	1,473	-0.21%
2023/03/30	0	29.05	0	0.00	28.85	0	1,398	0.00%
2023/03/28	0.1	28.60	0	0.00	28.80	0.1	1,403	0.01%
2023/03/23	1	29.10	1.1	28.91	29.00	-0.1	1,480	-0.01%
2023/03/21	1	29.45	2	29.43	29.15	-1	1,600	-0.06%
2023/03/20	0	29.10	0	0.00	29.05	0	1,621	0.00%
2023/03/17	0	0.00	5	29.00	29.00	-5	1,687	-0.30%
2023/03/14	0	28.50	0	0.00	28.55	0	1,706	0.00%
2023/03/13	4	28.50	0	0.00	28.50	4	1,714	0.23%
2023/03/10	1	28.95	0	0.00	28.70	1	1,732	0.06%
2023/03/07	3	29.00	0	0.00	29.00	3	1,916	0.16%
2023/03/06	0	0.00	6	29.05	28.85	-6	1,912	-0.31%
2023/03/03	0	29.05	0	0.00	28.95	0	1,905	0.00%
2023/03/02	0	0.00	2	29.10	29.10	-2	1,894	-0.11%
2023/03/01	1	28.65	0	0.00	28.70	1	1,883	0.05%
2023/02/23	1	29.15	1	29.30	29.30	0	1,882	0.00%
2023/02/22	0	0.00	0	29.15	29.25	0	1,880	0.00%
2023/02/21	0	0.00	1	29.25	29.10	-1	1,886	-0.05%
2023/02/16	0	28.65	0	0.00	28.45	0	1,882	0.00%
2023/02/15	0	0.00	1	28.80	28.70	-1	1,876	-0.05%
2023/02/14	2	28.65	2	28.75	28.80	0	1,870	0.00%
2023/02/13	4.1	27.95	5	27.78	28.00	-0.9	1,858	-0.05%
2023/02/10	2.2	28.06	0	0.00	28.05	2.2	1,847	0.12%
2023/02/08	0	29.40	1	29.30	29.20	-1	1,819	-0.05%
2023/02/07	1	29.50	2	29.30	29.25	-1	1,824	-0.05%
2023/02/06	0	0.00	1	29.35	29.50	-1	1,817	-0.06%
2023/02/03	0	0.00	1	29.10	29.10	-1	1,802	-0.06%
2023/02/02	1	29.20	0	0.00	29.60	1	1,784	0.06%
2023/01/30	0	29.40	1	29.45	29.30	-1	1,733	-0.06%
2023/01/16	7	29.14	0	0.00	28.90	7	1,709	0.41%
2023/01/13	5	29.71	3	29.60	29.70	2	1,679	0.12%
2023/01/11	0	0.00	1	29.01	29.05	-1	1,631	-0.06%
2023/01/10	2	29.13	1.1	29.05	28.95	0.9	1,598	0.06%
2023/01/06	0	0.00	2	28.50	28.35	-2	1,544	-0.13%
2023/01/03	2	28.25	0	0.00	28.25	2	1,676	0.12%
2022/12/28	0	0.00	17	28.50	28.20	-17	1,711	-0.99%
2022/12/27	0	0.00	2.1	28.75	28.75	-2.1	1,712	-0.12%
2022/12/23	2	28.20	3	28.50	28.20	-1	1,734	-0.06%
2022/12/22	22	28.64	9	28.61	28.45	13	1,744	0.75%
2022/12/20	3	27.37	0	0.00	27.20	3	1,774	0.17%
2022/12/16	1	28.10	1	28.25	27.95	0	1,825	0.00%
2022/12/15	1	29.25	2	29.10	28.50	-1	1,825	-0.05%
2022/12/14	0	0.00	2	28.50	28.65	-2	1,797	-0.11%
2022/12/13	0	0.00	8	28.35	27.95	-8	1,760	-0.45%
2022/12/12	1	27.90	0	0.00	27.85	1	1,722	0.06%
2022/12/09	10	28.04	2	27.85	28.00	8	1,719	0.47%
2022/12/08	6	27.13	2	27.10	27.10	4	1,674	0.24%
2022/12/06	0	0.00	1	28.25	28.05	-1	1,791	-0.06%
2022/12/02	0.1	28.70	0	0.00	28.70	0.1	1,854	0.01%
2022/12/01	1	28.65	1.1	28.88	29.15	-0.1	1,833	-0.01%
2022/11/30	3	28.67	15	28.38	28.70	-12	1,760	-0.68%
2022/11/29	0	0.00	0.1	26.70	26.75	-0.1	1,617	0.00%
2022/11/25	2	26.60	0	0.00	26.35	2	1,611	0.12%
2022/11/15	0	0.00	3	26.65	26.80	-3	1,751	-0.17%
2022/11/14	0	0.00	5	26.60	26.85	-5	1,758	-0.28%
2022/11/11	0	0.00	1	26.15	26.10	-1	1,737	-0.06%
2022/11/09	4	26.09	0	0.00	26.10	4	1,761	0.23%
2022/11/04	0	0.00	2.1	25.73	26.05	-2.1	1,800	-0.11%
2022/11/03	0.1	25.40	0	0.00	25.55	0.1	1,825	0.00%
2022/11/02	0	0.00	1	25.40	25.25	-1	1,853	-0.06%
2022/10/31	1	25.25	0	0.00	24.85	1	1,870	0.05%
2022/10/26	0.1	24.70	0	0.00	24.60	0.1	1,910	0.00%
2022/10/25	0	0.00	1	24.55	24.30	-1	1,914	-0.05%
2022/10/24	6	25.06	2	24.60	24.60	4	1,932	0.21%
2022/10/20	0	0.00	5	24.35	24.85	-5	2,075	-0.24%
2022/10/17	1	23.55	0	0.00	24.00	1	2,173	0.05%
2022/10/14	5	24.05	1	24.30	24.45	4	2,177	0.19%
2022/10/13	2	23.83	3	23.55	23.55	-1	2,183	-0.05%
2022/10/12	1.1	24.95	1	25.05	24.75	0.1	2,174	0.00%
2022/10/11	7.1	25.87	5	25.42	25.40	2.1	2,161	0.10%
2022/10/06	2	27.90	2	27.80	27.95	0	2,110	0.00%
2022/10/05	8	27.99	40	27.80	27.80	-32	2,159	-1.48%
2022/10/04	6	28.45	19	28.39	28.35	-13	2,202	-0.59%
2022/10/03	3	28.28	12	28.09	28.05	-9	2,205	-0.41%
2022/09/30	2	27.75	24	27.78	28.35	-22	2,202	-1.00%
2022/09/29	2	27.30	8	27.78	27.95	-6	2,194	-0.27%
2022/09/28	8	27.43	3	26.90	26.65	5	2,185	0.23%
2022/09/27	2	28.00	2	28.00	28.15	0	2,160	0.00%
2022/09/26	4	27.96	2	27.80	27.60	2	2,148	0.09%
2022/09/23	0.1	29.02	0	0.00	29.15	0.1	2,152	0.00%
2022/09/22	1	29.20	1	29.45	29.50	0	2,133	0.00%
2022/09/21	14	29.10	4	29.24	29.15	10	2,113	0.47%
2022/09/20	3	29.10	0	0.00	29.15	3	2,083	0.14%
2022/09/19	0	29.08	0	0.00	29.20	0	2,077	0.00%
2022/09/16	1.1	29.27	10	28.97	29.05	-8.9	2,053	-0.43%
2022/09/15	3	29.05	37	29.03	29.05	-34	2,038	-1.67%
2022/09/14	7	28.36	0	0.00	28.95	7	2,031	0.35%
2022/09/13	5	28.99	35	29.03	29.00	-30	2,007	-1.50%
2022/09/12	2	28.10	10	27.97	28.45	-8	1,955	-0.41%
2022/09/08	0	0.00	1	27.25	27.45	-1	1,923	-0.05%
2022/09/07	0	26.35	0	0.00	26.10	0	1,936	0.00%
2022/09/06	0	26.55	21	26.55	26.45	-21	1,969	-1.07%
2022/09/05	2	26.85	1	26.75	26.70	1	1,984	0.05%
2022/09/02	0	0.00	3	26.95	26.95	-3	2,001	-0.15%
2022/09/01	2	27.00	0	0.00	27.05	2	2,021	0.10%
2022/08/30	3	27.30	23	27.19	27.30	-20	2,053	-0.97%
2022/08/29	7	27.17	9	27.10	27.00	-2	2,076	-0.10%
2022/08/26	32	28.35	9.1	28.30	28.10	22.9	2,079	1.10%
2022/08/25	0	0.00	15	28.38	28.20	-15	2,032	-0.74%
2022/08/24	1	28.10	5	27.87	27.70	-4	2,011	-0.20%
2022/08/23	0	27.45	6	27.36	27.30	-6	2,003	-0.30%
2022/08/22	0	0.00	4	27.51	27.35	-4	2,035	-0.20%
2022/08/19	0.1	27.40	0	0.00	27.60	0.1	2,056	0.00%
2022/08/18	2	27.55	2	27.35	27.40	0	2,055	0.00%
2022/08/16	3	27.40	0	0.00	27.15	3	2,089	0.14%
2022/08/12	0	0.00	1	27.35	27.30	-1	2,102	-0.05%
2022/08/11	12	27.38	6	27.13	27.20	6	2,110	0.28%
2022/08/10	35	26.94	39	26.91	27.00	-4	2,125	-0.19%
2022/08/09	0	26.08	6	25.93	26.40	-6	2,119	-0.28%
2022/08/08	0	25.45	0	0.00	25.55	0	2,128	0.00%
2022/08/05	1	24.85	2	25.05	25.10	-1	2,159	-0.05%
2022/08/04	0	24.50	0	0.00	24.45	0	2,238	0.00%
2022/08/03	2	25.30	0	0.00	25.30	2	2,278	0.09%
2022/08/02	0	26.00	0	26.00	25.90	0	2,363	0.00%
2022/08/01	3	25.97	6	25.88	26.30	-3	2,523	-0.12%
2022/07/29	2	25.90	0	0.00	25.85	2	2,863	0.07%
2022/07/28	14	25.98	3	26.13	25.85	11	2,851	0.39%
2022/07/27	9	28.86	1	28.80	29.05	8	2,775	0.29%
2022/07/26	5	29.45	4	29.29	29.05	1	2,723	0.04%
2022/07/25	97	29.30	28	29.34	29.45	69	2,704	2.55%
2022/07/22	12	29.02	0	0.00	28.85	12	2,735	0.44%
2022/07/21	5	29.05	0	0.00	29.10	5	2,762	0.18%
2022/07/20	11	29.06	1	28.95	28.75	10	2,764	0.36%
2022/07/19	1	28.55	26	28.61	28.75	-25	2,815	-0.89%
2022/07/18	25	27.90	0	0.00	28.05	25	2,816	0.89%
2022/07/14	0	0.00	1	27.50	27.75	-1	2,829	-0.04%
2022/07/13	17	26.60	24	27.50	27.35	-7	2,838	-0.25%
2022/07/12	9	26.07	0	0.00	25.70	9	2,803	0.32%
2022/07/08	0	0.00	2	28.00	27.95	-2	2,749	-0.07%
2022/07/07	24	27.60	24	27.75	27.75	0	2,758	0.00%
2022/07/06	2	27.30	0	0.00	27.25	2	2,778	0.07%
2022/07/05	0	0.00	2	27.70	28.15	-2	2,819	-0.07%
2022/07/04	3	27.30	0	0.00	27.25	3	2,816	0.11%
2022/07/01	1	27.95	10	27.83	27.10	-9	2,849	-0.32%
2022/06/30	1	28.30	1	28.25	28.20	0	2,835	0.00%
2022/06/29	3	28.87	0	0.00	29.00	3	2,835	0.11%
2022/06/28	2	29.10	2	29.35	29.10	0	2,856	0.00%
2022/06/24	3.1	28.86	2	28.95	28.90	1.1	2,924	0.04%
2022/06/23	1	28.90	3	28.73	28.50	-2	2,949	-0.07%
2022/06/22	3	28.33	0	0.00	28.35	3	2,999	0.10%
2022/06/21	0	28.75	3	29.08	29.10	-3	3,008	-0.10%
2022/06/20	6.2	28.75	1	28.40	28.25	5.2	3,082	0.17%
2022/06/17	15	29.51	0	0.00	29.35	15	3,123	0.48%
2022/06/16	4	29.96	23	30.40	29.85	-19	3,190	-0.60%
2022/06/15	1	30.15	3	30.40	30.40	-2	3,213	-0.06%
2022/06/14	1	29.90	3	29.85	29.90	-2	3,262	-0.06%
2022/06/13	2	29.60	0	0.00	29.80	2	3,302	0.06%
2022/06/10	3	29.87	0	0.00	30.00	3	3,366	0.09%
2022/06/09	62	30.03	4	30.03	30.00	58	3,426	1.69%
2022/06/07	1	29.20	0	0.00	29.45	1	3,701	0.03%
2022/06/06	2	29.53	21	29.50	29.45	-19	3,794	-0.50%
2022/06/02	1	29.10	0	0.00	29.20	1	3,985	0.03%
2022/06/01	14	29.45	0	0.00	29.35	14	4,281	0.33%
2022/05/31	5	29.30	0	0.00	29.55	5	4,751	0.11%
2022/05/30	1	29.35	4	29.44	29.55	-3	5,334	-0.06%
2022/05/27	6	28.96	0	0.00	28.80	6	5,726	0.10%
2022/05/26	1	28.90	0	0.00	28.90	1	5,889	0.02%
2022/05/25	24	29.18	2	28.90	29.10	22	5,933	0.37%
2022/05/24	8	28.74	0	0.00	28.55	8	5,983	0.13%
2022/05/23	1	28.80	0	0.00	28.80	1	6,005	0.02%
2022/05/19	7	28.51	4	28.56	29.05	3	6,137	0.05%
2022/05/18	6	28.53	3.4	28.84	29.10	2.6	6,134	0.04%
2022/05/17	6	28.59	0	0.00	28.55	6	6,132	0.10%
2022/05/16	0	0.00	2	28.25	28.15	-2	6,155	-0.03%
2022/05/13	1	27.50	0	0.00	27.55	1	6,153	0.02%
2022/05/12	9	27.73	1	27.70	27.20	8	6,326	0.13%
2022/05/11	4.1	28.44	0	0.00	28.25	4.1	6,302	0.07%
2022/05/10	3.1	28.80	1	29.05	29.05	2.1	6,288	0.03%
2022/05/09	13.1	30.08	7	29.90	29.50	6.1	6,254	0.10%
2022/05/06	54.5	32.79	29	32.78	32.75	25.5	6,148	0.42%
2022/05/05	2	36.58	0	0.00	36.35	2	5,926	0.03%
2022/05/04	0	0.00	1	36.55	36.25	-1	5,960	-0.02%
2022/05/03	4	35.90	2	36.25	36.50	2	5,990	0.03%
2022/04/29	1	37.20	1	36.60	36.60	0	6,028	0.00%
2022/04/28	0	0.00	7	36.63	36.85	-7	6,048	-0.12%
2022/04/27	5	35.10	0	0.00	35.15	5	5,997	0.08%
2022/04/26	20	36.15	5	36.20	36.15	15	6,133	0.24%
2022/04/25	11.1	36.28	8	36.79	36.00	3.1	6,145	0.05%
2022/04/22	5	37.05	1	37.25	37.45	4	6,135	0.07%
2022/04/21	12	37.26	1	37.30	37.30	11	6,167	0.18%
2022/04/20	2	36.88	1	37.00	36.75	1	6,183	0.02%
2022/04/19	0	0.00	5	36.89	36.80	-5	6,216	-0.08%
2022/04/18	6	36.04	2	36.03	36.10	4	6,325	0.06%
2022/04/15	4	36.39	0	0.00	36.50	4	6,459	0.06%
2022/04/13	2	36.33	1	36.60	36.60	1	7,358	0.01%
2022/04/12	8	36.06	0	0.00	35.85	8	7,381	0.11%
2022/04/11	13	36.55	1	36.35	36.05	12	7,391	0.16%
2022/04/08	2	37.03	0	0.00	37.00	2	7,401	0.03%
2022/04/07	4	37.11	3	37.23	36.90	1	7,442	0.01%
2022/04/06	8	37.04	0	0.00	37.20	8	7,459	0.11%
2022/04/01	0	0.00	2	37.35	37.50	-2	7,459	-0.03%
2022/03/31	1	37.75	0	0.00	37.70	1	7,476	0.01%
2022/03/30	6	38.04	0	38.08	38.00	6	7,571	0.08%
2022/03/29	3	37.47	0	0.00	37.50	3	7,544	0.04%
2022/03/28	1	37.20	2	37.68	37.75	-1	7,567	-0.01%
2022/03/25	7	38.34	4	38.20	38.00	3	7,570	0.04%
2022/03/24	5	38.08	20	38.10	38.30	-15	7,543	-0.20%
2022/03/23	10.2	38.26	2	38.20	38.15	8.2	7,546	0.11%
2022/03/22	3	38.50	1	38.94	38.60	2	7,499	0.03%
2022/03/21	3	39.02	4	38.83	38.70	-1	7,438	-0.01%
2022/03/18	3	38.33	2.2	38.35	38.45	0.8	7,415	0.01%
2022/03/17	1	37.75	0	0.00	38.15	1	7,471	0.01%
2022/03/15	12.2	37.33	6	37.29	37.25	6.2	7,543	0.08%
2022/03/14	2	37.93	2.2	37.95	38.00	-0.2	7,673	0.00%
2022/03/11	6.2	37.81	5	37.96	38.00	1.2	7,658	0.02%
2022/03/10	5	37.01	4	37.38	37.80	1	7,559	0.01%
2022/03/09	4	36.22	25	35.98	36.85	-21	7,448	-0.28%
2022/03/08	17.3	35.88	15	36.55	35.20	2.3	7,403	0.03%
2022/03/07	22	37.75	39	37.54	37.10	-17	7,298	-0.23%
2022/03/04	56.2	38.75	27	38.87	38.35	29.2	7,100	0.41%
2022/03/03	39.5	39.72	41	39.75	40.25	-1.5	6,759	-0.02%
2022/03/02	29	38.26	36.1	38.42	38.30	-7.1	6,256	-0.11%
2022/03/01	8	37.25	1.4	37.69	37.60	6.6	5,936	0.11%
2022/02/25	1	36.55	0	0.00	36.60	1	5,943	0.02%
2022/02/24	1	36.70	11	36.90	36.35	-10	5,986	-0.17%
2022/02/23	10	36.60	1.2	37.05	37.10	8.8	6,015	0.15%
2022/02/22	3	36.70	4	36.33	36.25	-1	6,075	-0.02%
2022/02/21	1	36.95	1	36.95	37.00	0	6,106	0.00%
2022/02/17	4	36.41	10.1	36.40	36.25	-6.1	6,272	-0.10%
2022/02/16	12.2	36.15	2	36.23	36.20	10.2	6,389	0.16%
2022/02/15	0.1	36.45	4	36.35	36.25	-3.9	6,489	-0.06%
2022/02/14	117.5	37.16	115	36.63	36.45	2.5	6,779	0.04%	大買/大賣/
2022/02/11	3	36.88	2.8	36.86	36.90	0.2	7,170	0.00%
2022/02/10	7	37.29	4	37.40	37.25	3	7,297	0.04%
2022/02/09	0	0.00	2.3	36.91	37.25	-2.3	7,461	-0.03%
2022/02/07	2	36.50	17	36.70	36.75	-15	7,744	-0.19%
2022/01/25	1.1	34.50	0	34.83	34.55	1.1	8,035	0.01%
2022/01/24	1.1	34.72	0	0.00	34.90	1.1	8,175	0.01%
2022/01/21	6	35.75	84	35.50	35.50	-78	8,330	-0.94%
2022/01/20	0	0.00	3	35.93	35.90	-3	8,581	-0.03%
2022/01/19	20	36.59	18	36.74	35.70	2	8,771	0.02%
2022/01/18	0	0.00	5	35.90	35.60	-5	9,048	-0.06%
2022/01/17	11.2	35.24	10	35.25	35.45	1.2	9,312	0.01%
2022/01/14	3.2	35.69	4	35.66	35.70	-0.8	9,712	-0.01%
2022/01/13	5	36.50	2	36.43	36.25	3	10,022	0.03%
2022/01/12	1.1	35.96	0	0.00	36.10	1.1	10,336	0.01%
2022/01/11	9	36.43	11	36.59	35.90	-2	10,759	-0.02%
2022/01/10	14	37.05	52	37.08	37.30	-38	11,313	-0.34%
2022/01/07	68	37.51	40	37.96	37.25	28	11,675	0.24%
2022/01/06	2.1	35.60	1	35.80	35.70	1.1	11,570	0.01%
2022/01/05	2.2	35.75	0	0.00	35.70	2.2	12,093	0.02%
2022/01/04	3	35.95	13	35.95	35.95	-10	12,982	-0.08%
2022/01/03	1	36.45	0	0.00	36.15	1	13,946	0.01%
2021/12/30	6	36.84	1	37.30	36.65	5	14,838	0.03%
2021/12/29	13	37.05	2	37.00	37.20	11	15,967	0.07%
2021/12/28	1	36.50	0	0.00	36.85	1	16,942	0.01%
2021/12/27	3	36.50	3	36.30	36.35	0	17,661	0.00%
2021/12/24	8	37.15	1	36.80	36.70	7	18,652	0.04%
2021/12/23	0	0.00	34	36.73	36.60	-34	19,749	-0.17%
2021/12/22	0	0.00	1	37.05	36.70	-1	21,950	0.00%
2021/12/21	1	36.62	4	36.65	36.65	-3	22,870	-0.01%
2021/12/20	5	36.53	3	36.60	36.55	2	24,209	0.01%
2021/12/17	11	36.32	5	36.20	36.40	6	25,320	0.02%
2021/12/16	1	36.00	43	36.00	35.95	-42	26,400	-0.16%
2021/12/15	0	36.15	10	36.15	36.10	-10	27,319	-0.04%
2021/12/14	5	36.20	0	0.00	36.10	5	30,340	0.02%
2021/12/13	25.1	36.50	0	0.00	36.35	25.1	31,536	0.08%
2021/12/10	7	37.02	1.2	37.07	36.95	5.9	32,474	0.02%
2021/12/09	2.1	37.65	1.6	38.11	37.75	0.5	32,487	0.00%
2021/12/08	1.7	38.37	8.1	38.45	38.45	-6.4	32,613	-0.02%
2021/12/07	1	37.85	6	37.87	37.75	-5	32,584	-0.02%
2021/12/03	6	37.53	2	37.78	37.75	4	32,657	0.01%
2021/12/02	5	37.33	2	37.20	37.30	3	32,756	0.01%
2021/12/01	0	0.00	4	37.17	37.60	-4	32,730	-0.01%
2021/11/30	4	36.48	9	36.51	36.50	-5	32,666	-0.02%
2021/11/29	12.2	36.20	5	36.45	36.45	7.2	32,593	0.02%
2021/11/26	14.2	37.42	1	37.95	37.60	13.2	32,519	0.04%
2021/11/25	11	37.94	6	37.74	37.80	5	32,476	0.02%
2021/11/24	11	37.74	6	37.73	37.85	5	32,454	0.02%
2021/11/23	4	37.83	10	37.37	37.20	-6	32,402	-0.02%
2021/11/22	10	37.03	7	37.14	37.85	3	32,361	0.01%
2021/11/19	14	37.67	30	37.85	37.30	-16	32,337	-0.05%
2021/11/18	23	37.52	20	37.55	37.60	3	32,342	0.01%
2021/11/17	30	37.70	10	38.00	38.10	20	32,265	0.06%
2021/11/16	19	37.81	58	37.92	37.70	-39	32,231	-0.12%
2021/11/15	21	38.41	22	38.17	38.25	-1	32,139	0.00%
2021/11/12	4	39.14	4.1	38.86	38.85	-0.1	32,071	0.00%
2021/11/11	31	39.70	7	39.89	39.15	24	31,998	0.08%
2021/11/10	101.1	41.55	20	41.27	40.95	81.1	31,747	0.26%	大買/
2021/11/09	9	40.12	35	40.10	40.30	-26	31,198	-0.08%
2021/11/08	30	39.92	7	39.66	39.55	23	31,079	0.07%
2021/11/05	1	39.25	37	39.25	39.45	-36	30,960	-0.12%
2021/11/04	15.1	38.54	2	38.55	38.55	13.1	30,887	0.04%
2021/11/03	20	39.31	9	39.48	39.40	11	30,751	0.04%
2021/11/02	58	39.24	11	38.97	38.35	47	30,698	0.15%
2021/11/01	4	39.35	24	39.41	39.45	-20	30,584	-0.07%
2021/10/29	11	39.12	14	39.00	39.05	-3	30,487	-0.01%
2021/10/28	21	38.88	7	38.97	38.90	14	30,348	0.05%
2021/10/27	16	40.05	11.3	39.90	39.80	4.7	30,142	0.02%
2021/10/26	22	39.64	20	39.80	39.70	2	29,981	0.01%
2021/10/25	25	41.43	20.1	41.63	41.85	4.9	29,573	0.02%
2021/10/22	13	40.96	16	41.39	40.55	-3	29,373	-0.01%
2021/10/21	29	42.71	10	42.87	43.20	19	29,000	0.07%
2021/10/20	8	42.56	9	42.50	42.20	-1	28,716	0.00%
2021/10/19	17.3	43.44	10	43.44	44.00	7.3	28,463	0.03%
2021/10/18	65	43.85	42	43.97	45.00	23	28,071	0.08%
2021/10/15	8	42.61	15.3	42.72	43.60	-7.3	27,524	-0.03%
2021/10/14	36.1	43.01	66	42.34	41.55	-29.9	27,214	-0.11%
2021/10/13	25	46.25	19.2	46.09	45.00	5.9	26,618	0.02%
2021/10/12	30	47.90	45	47.02	45.70	-15	26,182	-0.06%
2021/10/08	151.1	49.43	102	48.86	48.90	49.1	25,413	0.19%	大買/大賣/
2021/10/07	44	48.25	65.4	48.31	50.00	-21.4	24,588	-0.09%
2021/10/06	159	47.54	91	47.70	46.50	68	23,954	0.28%	大買/
2021/10/05	41	45.34	50	45.52	47.05	-9	22,921	-0.04%
2021/10/04	37	44.71	39	44.54	43.75	-2	22,077	-0.01%
2021/10/01	113	45.63	128	45.88	43.90	-15	21,573	-0.07%	大買/大賣/
2021/09/30	180	48.04	155	46.42	45.95	25	21,136	0.12%	大買/大賣/
2021/09/29	181	50.45	163.2	50.18	48.60	17.8	20,547	0.09%	大買/大賣/
2021/09/28	81.2	49.39	73	49.45	49.00	8.2	19,061	0.04%
2021/09/27	93	48.82	86.4	49.28	49.35	6.6	20,671	0.03%
2021/09/24	129.4	45.07	119	45.56	46.20	10.4	19,678	0.05%	大買/大賣/
2021/09/23	96	44.16	146.3	44.25	44.65	-50.3	19,010	-0.26%	大賣/
2021/09/22	65.3	43.57	51	43.39	41.90	14.3	18,140	0.08%
2021/09/17	241	43.58	170.7	43.68	43.80	70.3	17,339	0.41%	大買/大賣/
2021/09/16	37	41.51	581.9	42.35	42.65	-544.9	14,457	-3.77%	大賣/鉅額交易
2021/09/15	72.3	40.24	94	40.80	38.80	-21.7	13,423	-0.16%
2021/09/14	9	38.38	15	38.25	38.70	-6	12,622	-0.05%
2021/09/13	14	37.99	33	37.88	38.35	-19	12,722	-0.15%
2021/09/10	2	37.45	14.3	37.35	37.60	-12.3	12,654	-0.10%
2021/09/09	0	0.00	1	35.50	35.80	-1	12,619	-0.01%
2021/09/08	12.3	36.46	23	36.52	35.75	-10.7	12,725	-0.08%
2021/09/07	20	37.22	22.3	36.76	37.30	-2.3	13,079	-0.02%
2021/09/06	0.3	35.35	1	35.35	35.05	-0.7	12,979	-0.01%
2021/09/03	0	0.00	1.3	36.02	36.00	-1.3	12,992	-0.01%
2021/09/02	4.3	35.30	5	35.55	35.10	-0.7	13,079	-0.01%
2021/09/01	3	36.90	0	0.00	37.00	3	13,227	0.02%
2021/08/31	12	37.67	15	37.45	37.65	-3	13,329	-0.02%
2021/08/30	10	37.68	11	38.21	37.50	-1	13,542	-0.01%
2021/08/27	0	0.00	15	37.55	37.70	-15	13,663	-0.11%
2021/08/26	11	36.33	2	36.55	36.55	9	13,881	0.06%
2021/08/25	19	36.19	18	36.32	36.65	1	14,710	0.01%
2021/08/24	6	34.76	1	36.00	35.85	5	14,942	0.03%
2021/08/23	1	33.80	10	34.09	34.35	-9	15,245	-0.06%
2021/08/20	11	33.67	1	34.10	33.05	10	15,386	0.06%
2021/08/19	6	34.55	7	34.56	33.80	-1	15,514	-0.01%
2021/08/18	2	34.68	1	34.60	35.40	1	15,833	0.01%
2021/08/17	6.1	34.65	6	35.02	34.35	0.1	15,961	0.00%
2021/08/16	10	35.56	7	34.86	34.65	3	15,996	0.02%
2021/08/13	11	36.29	6	35.93	35.80	5	16,065	0.03%
2021/08/12	3	35.88	7	36.53	36.65	-4	16,159	-0.02%
2021/08/11	2	36.88	4	36.40	35.90	-2	16,247	-0.01%
2021/08/10	6	36.98	5	37.03	36.90	1	16,342	0.01%
2021/08/09	5	37.59	4	37.55	36.95	1	16,438	0.01%
2021/08/06	8	37.88	15	37.95	37.60	-7	16,647	-0.04%
2021/08/05	13	37.13	10	36.96	36.95	3	16,735	0.02%
2021/08/04	9	37.27	10	37.14	37.25	-1	17,040	-0.01%
2021/08/03	9	36.81	15	37.13	37.15	-6	17,401	-0.03%
2021/08/02	2	36.45	2	36.38	37.00	0	17,579	0.00%
2021/07/30	10	35.74	6	35.54	35.50	4	18,021	0.02%
2021/07/29	0	0.00	4.3	35.73	35.95	-4.3	18,593	-0.02%
2021/07/28	1.3	34.84	3	35.33	35.10	-1.7	19,103	-0.01%
2021/07/27	4	35.91	0	0.00	35.60	4	19,647	0.02%
2021/07/26	10	37.06	1	37.00	36.65	9	20,287	0.04%
2021/07/23	12	37.17	27	37.15	37.45	-15	21,181	-0.07%
2021/07/22	4	35.95	0	0.00	35.75	4	21,617	0.02%
2021/07/21	18	36.35	10	35.69	35.70	8	21,683	0.04%
2021/07/20	10	37.02	8	37.06	37.00	2	21,718	0.01%
2021/07/19	16	38.19	21.1	38.42	38.75	-5.1	21,733	-0.02%
2021/07/16	7	37.99	9	38.02	37.95	-2	22,028	-0.01%
2021/07/15	4.1	37.13	13	37.76	38.05	-8.9	22,218	-0.04%
2021/07/14	4	36.09	8	36.29	36.75	-4	22,816	-0.02%
2021/07/13	20	36.24	16	36.63	35.70	4	23,506	0.02%
2021/07/12	2	37.60	5	37.80	37.55	-3	24,091	-0.01%
2021/07/09	22	37.90	37	37.85	37.70	-15	24,465	-0.06%
2021/07/08	11	37.59	9	37.31	37.95	2	24,435	0.01%
2021/07/07	56	38.00	60	37.92	37.30	-4	24,364	-0.02%
2021/07/06	51	39.44	47	39.51	40.00	4	24,041	0.02%
2021/07/05	71	39.10	80	39.44	38.50	-9	23,512	-0.04%
2021/07/02	242	40.56	133.2	39.99	37.70	108.8	22,843	0.48%	大買/大賣/鉅額交易
2021/07/01	12	38.50	23.1	38.46	38.50	-11.1	20,372	-0.05%
2021/06/30	14	34.26	75.6	34.47	35.00	-61.6	20,193	-0.31%
2021/06/29	18	33.78	18	33.26	33.20	0	19,787	0.00%
2021/06/28	21	33.96	13	33.74	33.80	8	19,595	0.04%
2021/06/25	19	33.54	11	33.61	33.55	8	19,497	0.04%
2021/06/24	9	33.66	16.5	33.87	33.90	-7.5	19,440	-0.04%
2021/06/23	19	33.79	13	33.31	33.25	6	19,383	0.03%
2021/06/22	18.1	32.79	44	33.15	33.25	-25.9	19,306	-0.13%
2021/06/21	13	30.80	13	31.53	31.55	0	19,211	0.00%
2021/06/18	16	32.20	17	31.94	31.90	-1	19,135	-0.01%
2021/06/17	11	32.87	17	33.00	33.00	-6	19,102	-0.03%
2021/06/16	65.3	33.21	49	33.10	32.65	16.3	19,023	0.09%
2021/06/15	5.2	32.30	9.1	32.27	32.30	-3.9	18,595	-0.02%
2021/06/11	6	32.15	2	32.20	32.20	4	18,630	0.02%
2021/06/10	20.3	31.41	17.2	31.99	32.10	3.1	18,782	0.02%
2021/06/09	18	32.83	30	32.71	32.50	-12	18,789	-0.06%
2021/06/08	9	33.35	15	33.39	32.90	-6	18,746	-0.03%
2021/06/07	29	34.06	43	33.87	33.80	-14	18,780	-0.07%
2021/06/04	32	33.83	25	33.47	33.50	7	18,753	0.04%
2021/06/03	33.3	34.04	16.1	33.97	33.80	17.3	18,945	0.09%
2021/06/02	87	34.65	99.5	34.65	33.40	-12.5	18,767	-0.07%
2021/06/01	10	31.90	52.4	32.09	32.75	-42.4	17,924	-0.24%
2021/05/31	37.4	32.17	27	32.08	31.95	10.4	17,647	0.06%
2021/05/28	24	30.05	6.3	30.20	30.35	17.7	17,265	0.10%
2021/05/27	2	29.45	0	0.00	29.20	2	17,101	0.01%
2021/05/26	26.4	30.15	9	29.34	29.40	17.4	16,966	0.10%
2021/05/25	1	29.15	9.3	30.10	30.55	-8.3	16,648	-0.05%
2021/05/24	0	0.00	12	28.02	27.80	-12	16,507	-0.07%
2021/05/21	9	27.61	3	27.58	27.85	6	16,472	0.04%
2021/05/20	7	27.04	12	27.65	26.85	-5	16,358	-0.03%
2021/05/19	6	26.36	5	26.40	26.85	1	16,262	0.01%
2021/05/18	10.2	26.79	1.2	26.80	26.80	9	16,159	0.06%
2021/05/17	13	24.35	12	24.67	24.75	1	15,978	0.01%
2021/05/14	11	26.54	73	25.95	26.00	-62	15,795	-0.39%
2021/05/13	38	26.45	56.9	25.94	25.95	-18.9	15,487	-0.12%
2021/05/12	30.3	29.52	17.2	28.04	27.85	13.2	15,237	0.09%
2021/05/11	19	31.41	52.4	31.42	30.65	-33.4	14,850	-0.22%
2021/05/10	18.4	30.92	1	31.50	31.50	17.4	14,476	0.12%
2021/05/07	15	30.03	55	30.50	29.95	-40	14,250	-0.28%
2021/05/06	110	33.08	60	32.01	32.00	50	13,721	0.36%	大買/
2021/05/05	63	32.83	61.3	33.06	33.00	1.7	13,121	0.01%
2021/05/04	82.3	32.80	29.1	32.95	31.45	53.2	12,576	0.42%
2021/05/03	66	35.45	52.4	35.31	34.75	13.6	11,950	0.11%
2021/04/29	131	34.39	75.2	33.86	35.00	55.8	11,235	0.50%	大買/
2021/04/28	65	32.04	93.3	32.37	33.15	-28.3	10,278	-0.28%
2021/04/27	1	31.05	1	30.65	31.10	0	9,797	0.00%
2021/04/26	43	30.01	43	30.28	31.00	0	9,675	0.00%
2021/04/23	16.3	29.44	12	29.63	29.75	4.3	9,565	0.04%
2021/04/22	26	31.43	35	31.96	30.40	-9	9,412	-0.10%
2021/04/21	342.3	30.95	333.3	31.04	31.35	9.1	8,965	0.10%	大買/大賣/
2021/04/20	51.3	31.37	54	31.68	31.30	-2.7	8,676	-0.03%
2021/04/19	143.4	33.27	75.2	33.84	34.65	68.2	8,007	0.85%	大買/
2021/04/16	11	31.27	38	31.05	31.75	-27	7,183	-0.38%
2021/04/15	65	28.56	125	29.23	28.90	-60	6,337	-0.95%	大賣/
2021/04/14	58	27.18	14	26.96	27.00	44	6,022	0.73%
2021/04/13	23	27.73	21	27.02	26.75	2	5,980	0.03%
2021/04/12	2	27.28	17	27.58	27.30	-15	5,841	-0.26%
2021/04/09	41	25.45	24	25.60	25.75	17	5,660	0.30%
2021/04/08	2	25.18	10	25.10	25.25	-8	5,631	-0.14%
2021/04/07	12	25.47	33	25.24	25.35	-21	5,668	-0.37%
2021/04/06	15	25.18	21.1	25.28	25.75	-6.1	5,608	-0.11%
2021/04/01	10	24.51	0	0.00	24.50	10	5,474	0.18%
2021/03/31	6	24.60	41.3	24.70	24.60	-35.3	5,492	-0.64%
2021/03/30	8	24.61	5	24.60	24.65	3	5,567	0.05%
2021/03/29	13	24.58	3	24.65	24.70	10	5,813	0.17%
2021/03/26	0	0.00	30	24.34	24.45	-30	6,307	-0.48%
2021/03/25	26	24.06	19	24.09	23.80	7	6,187	0.11%
2021/03/24	25	23.67	97	23.57	23.85	-72	6,005	-1.20%
2021/03/23	2	23.60	3	23.55	23.45	-1	5,870	-0.02%
2021/03/22	1	23.30	3	23.22	23.40	-2	5,792	-0.03%
2021/03/19	0	0.00	4	23.05	23.10	-4	5,708	-0.07%
2021/03/18	0	0.00	10	23.04	23.25	-10	5,686	-0.18%
2021/03/17	7	22.85	1	22.65	23.00	6	5,622	0.11%
2021/03/16	19.1	22.87	173.2	22.82	22.70	-154.1	5,541	-2.78%	大賣/鉅額交易
2021/03/15	20	23.45	20	23.47	23.45	0	5,337	0.00%
2021/03/12	10	23.64	13	23.70	23.75	-3	5,197	-0.06%
2021/03/11	26	23.84	24	23.91	23.85	2	5,063	0.04%
2021/03/10	18	23.92	42	23.95	23.90	-24	4,867	-0.49%
2021/03/09	62	24.69	19	24.77	24.30	43	4,636	0.93%
2021/03/08	0	0.00	12.2	24.16	24.85	-12.2	4,255	-0.29%
2021/03/05	3	22.73	11	22.87	22.60	-8	4,091	-0.20%
2021/03/04	0	0.00	1	22.80	22.70	-1	4,079	-0.02%
2021/03/03	1	22.45	7	22.39	22.50	-6	4,048	-0.15%
2021/03/02	3	22.30	40.1	22.23	22.00	-37.1	4,032	-0.92%
2021/02/26	19	22.25	5	22.10	22.55	14	4,012	0.35%
2021/02/25	14	22.52	17	22.48	22.50	-3	3,996	-0.08%
2021/02/24	1	21.95	7	22.14	21.80	-6	3,952	-0.15%
2021/02/23	15	21.99	18	21.96	22.30	-3	3,910	-0.08%
2021/02/22	2	21.58	1	21.70	21.60	1	3,835	0.03%
2021/02/19	0	0.00	2	21.40	21.40	-2	3,815	-0.05%
2021/02/18	7	20.83	8	21.23	21.35	-1	3,784	-0.03%
2021/02/04	5	20.35	5	20.60	20.15	0	3,852	0.00%
2021/02/03	1	20.10	50	20.30	20.30	-49	3,964	-1.24%
2021/02/02	2	20.28	3	20.08	20.10	-1	4,022	-0.02%
2021/02/01	1	19.25	2	19.35	20.00	-1	4,113	-0.02%
2021/01/29	1	18.95	1	19.15	18.85	0	4,102	0.00%
2021/01/27	1	18.85	3	19.22	18.85	-2	4,133	-0.05%
2021/01/26	5	18.80	0	0.00	18.85	5	4,191	0.12%
2021/01/25	2	18.93	0	0.00	19.15	2	4,201	0.05%
2021/01/21	2	18.75	0	0.00	18.75	2	4,256	0.05%
2021/01/20	2	19.10	0	0.00	18.75	2	4,275	0.05%
2021/01/19	2	19.65	1	19.45	19.40	1	4,271	0.02%
2021/01/18	2	19.45	0	0.00	19.50	2	4,316	0.05%
2021/01/15	7	20.79	2	20.30	20.30	5	4,267	0.12%
2021/01/14	2	21.15	2	21.25	21.45	0	4,244	0.00%
2021/01/13	0	0.00	4	21.40	21.45	-4	4,240	-0.09%
2021/01/12	6	21.55	11	21.41	21.50	-5	4,239	-0.12%
2021/01/11	9	21.94	2	21.80	21.90	7	4,153	0.17%
2021/01/08	26	21.66	14	21.71	22.00	12	4,127	0.29%
2021/01/07	86.6	21.73	71	21.81	21.80	15.6	4,075	0.38%
2021/01/06	11	21.44	7.2	21.45	21.55	3.8	3,883	0.10%
2021/01/05	0	0.00	23	21.32	21.50	-23	3,807	-0.60%
2021/01/04	6.1	21.32	2	21.40	21.40	4.1	3,785	0.11%
2020/12/31	1.2	21.28	4	21.39	21.50	-2.8	3,708	-0.08%
2020/12/30	69	21.41	56	21.26	21.30	13	3,642	0.36%
2020/12/29	6	21.09	21	21.11	21.20	-15	3,552	-0.42%
2020/12/28	16.1	21.02	22	20.98	21.10	-5.9	3,507	-0.17%
2020/12/25	17	21.31	11	21.28	21.20	6	3,439	0.17%
2020/12/24	11	21.23	13	20.99	21.10	-2	3,363	-0.06%
2020/12/23	43	21.22	80.6	20.88	20.85	-37.6	3,276	-1.15%
2020/12/22	43	20.72	75.7	21.24	21.00	-32.7	3,030	-1.08%
2020/12/21	10	19.40	1	19.95	19.90	9	2,519	0.36%
2020/12/18	1	19.40	0	0.00	19.40	1	2,536	0.04%
2020/12/15	6	19.48	2	19.70	19.40	4	3,286	0.12%
2020/12/14	0	0.00	7	19.65	19.70	-7	3,563	-0.20%
2020/12/11	0	0.00	1	19.30	19.30	-1	3,589	-0.03%
2020/12/10	0	0.00	1	19.70	19.40	-1	3,604	-0.03%
2020/12/09	2	19.35	0	0.00	19.45	2	3,596	0.06%
2020/12/07	2	19.40	0	0.00	19.25	2	3,911	0.05%
2020/12/01	5	19.25	14	19.21	19.25	-9	4,170	-0.22%
2020/11/30	1	19.60	0	0.00	19.45	1	4,172	0.02%
2020/11/27	0	0.00	3	19.50	19.45	-3	4,162	-0.07%
2020/11/25	0	0.00	4	19.59	19.45	-4	4,152	-0.10%
2020/11/24	0	0.00	2	19.58	19.40	-2	4,149	-0.05%
2020/11/23	0	0.00	13	19.38	19.50	-13	4,135	-0.31%
2020/11/20	0	0.00	1	19.10	19.10	-1	4,133	-0.02%
2020/11/19	10	18.95	0	0.00	19.00	10	4,129	0.24%
2020/11/18	0	0.00	1	19.05	18.95	-1	4,138	-0.02%
2020/11/16	11	18.99	0	0.00	19.05	11	4,187	0.26%
2020/11/13	2	20.10	2	19.85	19.70	0	4,119	0.00%
2020/11/12	1	19.80	2	19.95	19.75	-1	4,124	-0.02%
2020/11/11	21	20.18	16	20.24	20.30	5	4,117	0.12%
2020/11/10	7	19.81	11	19.73	19.90	-4	4,003	-0.10%
2020/11/09	11	19.44	14.3	19.54	19.50	-3.3	3,923	-0.08%
2020/11/06	15	18.81	0	0.00	18.85	15	3,802	0.39%
2020/11/05	2	19.05	2	19.20	19.10	0	3,745	0.00%
2020/11/04	13.7	19.14	0	0.00	19.05	13.7	3,730	0.37%
2020/11/03	0	0.00	7	19.51	19.35	-7	3,688	-0.19%
2020/11/02	0	0.00	1	19.25	19.30	-1	3,602	-0.03%
2020/10/30	7	19.12	2	19.15	19.00	5	3,579	0.14%
2020/10/29	8	19.05	10	19.00	19.05	-2	3,540	-0.06%
2020/10/28	7	19.13	6	19.40	18.85	1	3,504	0.03%
2020/10/27	10	18.89	14	19.03	19.00	-4	3,466	-0.12%
2020/10/23	12	18.68	10	18.60	18.55	2	3,346	0.06%
2020/10/22	0	0.00	26	18.59	18.50	-26	3,359	-0.77%
2020/10/21	3	18.25	0	0.00	18.30	3	3,352	0.09%
2020/10/16	2	18.20	2.1	18.38	18.00	-0.1	3,420	0.00%
2020/10/13	9	18.24	6	18.40	18.10	3	3,424	0.09%
2020/10/12	0	0.00	0.1	17.90	17.80	-0.1	3,392	0.00%
2020/10/08	0	0.00	2	18.10	18.10	-2	3,413	-0.06%
2020/10/07	7	18.01	0	0.00	18.10	7	3,435	0.20%
2020/10/06	12	18.00	1	18.00	18.05	11	3,452	0.32%
2020/10/05	2	17.75	0	0.00	17.80	2	3,460	0.06%
2020/09/29	4	17.75	0	0.00	17.70	4	3,481	0.11%
2020/09/28	4	17.50	0	0.00	17.90	4	3,490	0.11%
2020/09/25	5	17.71	2	17.15	17.35	3	3,468	0.09%
2020/09/24	14	18.09	0	0.00	17.65	14	3,412	0.41%
2020/09/23	12	18.70	3	18.55	18.35	9	3,336	0.27%
2020/09/22	28	18.91	4	19.60	18.95	24	3,268	0.73%
2020/09/21	28	19.78	10	19.70	19.55	18	3,173	0.57%
2020/09/18	61	21.07	12	20.93	20.40	49	3,007	1.63%
2020/09/17	3	20.90	18.2	20.96	21.00	-15.2	2,576	-0.59%
2020/09/16	1	18.50	14	19.16	19.10	-13	2,309	-0.56%
2020/09/14	5	18.94	2	18.95	18.85	3	2,398	0.13%
2020/09/11	0	0.00	1	19.70	19.15	-1	2,402	-0.04%
2020/09/10	6	19.90	18	19.61	19.95	-12	2,319	-0.52%
2020/09/08	1	19.05	1	18.90	18.90	0.1	2,214	0.00%
2020/09/07	21	19.04	29	19.63	19.55	-8	2,196	-0.36%
2020/09/04	2	18.05	0	0.00	18.30	2	2,056	0.10%
2020/09/03	2	18.15	2.1	18.25	18.25	-0.1	2,085	0.00%
2020/09/02	1	18.30	0.2	18.15	18.10	0.8	2,129	0.04%
2020/09/01	1	18.30	0.9	18.35	18.35	0.1	2,172	0.00%
2020/08/31	1	18.20	1	18.35	18.50	0	2,204	0.00%
2020/08/28	4	18.48	2.2	18.49	18.30	1.9	2,230	0.08%
2020/08/27	0	0.00	1	18.40	18.60	-1	2,300	-0.04%
2020/08/25	1	18.50	1	18.35	18.50	0	2,297	0.00%
2020/08/24	0	0.00	5	18.06	18.25	-5	2,282	-0.22%
2020/08/21	13	17.76	1	17.80	17.90	12	2,275	0.53%
2020/08/20	10	17.50	10	18.50	17.60	0	2,279	0.00%
2020/08/17	8	18.46	20	18.83	18.85	-12	2,214	-0.54%
2020/08/11	17	17.24	0	0.00	17.25	17	2,317	0.73%
2020/08/07	10	16.95	0	0.00	17.00	10	2,353	0.42%
2020/08/05	2	16.85	0	0.00	16.85	2	2,409	0.08%
2020/08/04	6	16.90	0	0.00	16.95	6	2,437	0.25%
2020/08/03	22	16.92	0	0.00	16.90	22	2,484	0.89%
2020/07/30	0	0.00	1	17.25	17.10	-1	2,568	-0.04%
2020/07/29	2	17.05	0	0.00	17.20	2	2,614	0.08%
2020/07/28	30	16.90	0	0.00	16.95	30	2,662	1.13%
2020/07/27	22	17.44	0	0.00	17.25	22	2,703	0.81%
2020/07/24	21	17.92	0	0.00	17.95	21	2,717	0.77%
2020/07/23	10	18.35	0	0.00	18.35	10	2,702	0.37%
2020/07/22	1	19.55	2	19.60	19.60	-1	2,704	-0.04%
2020/07/21	1	19.55	0	0.00	19.55	1	2,671	0.04%
2020/07/17	4	19.70	0	0.00	19.45	4	2,716	0.15%
2020/07/16	6	19.55	0	0.00	19.65	6	2,719	0.22%
2020/07/14	5	19.80	0	0.00	19.70	5	2,701	0.19%
2020/07/10	10	19.50	0	0.00	19.35	10	2,671	0.37%
2020/07/08	0	0.00	1	19.55	19.55	-1	2,690	-0.04%
2020/07/07	1	19.55	3	19.50	19.60	-2	2,674	-0.07%
2020/07/06	0	0.00	2	19.35	19.40	-2	2,667	-0.07%
2020/07/03	3	19.25	2	19.25	19.25	1	2,666	0.04%
2020/07/02	0	0.00	1	19.30	19.25	-1	2,670	-0.04%
2020/07/01	0	0.00	1	19.20	19.10	-1	2,670	-0.04%
2020/06/30	8	19.25	1	19.20	19.15	7	2,666	0.26%
2020/06/29	38	19.24	1	19.20	19.15	37	2,675	1.38%
2020/06/24	32	19.45	2	19.45	19.40	30	2,667	1.12%
2020/06/23	12	19.66	0	0.00	19.60	12	2,641	0.45%
2020/06/22	12	20.08	1	20.00	19.80	11	2,612	0.42%
2020/06/19	30	18.98	2	18.98	19.10	28	2,474	1.13%
2020/06/17	1	19.35	2	19.28	19.20	-1	2,445	-0.04%
2020/06/16	4	18.98	2	19.13	19.35	2	2,422	0.08%
2020/06/15	23	18.35	0	0.00	18.30	23	2,351	0.98%
2020/06/12	19	17.98	0	0.00	18.35	19	2,335	0.81%
2020/06/11	11	18.67	2	18.43	18.40	9	2,303	0.39%
2020/06/10	6	18.93	1	18.90	18.85	5	2,259	0.22%
2020/06/09	6	18.95	4	19.05	19.05	2	2,256	0.09%
2020/06/08	4	18.84	0	0.00	19.00	4	2,216	0.18%
2020/06/05	30	18.55	3	18.37	18.60	27	2,168	1.25%
2020/06/04	0	0.00	6	18.32	18.35	-6	2,152	-0.28%
2020/06/03	6	18.30	26	17.92	18.35	-20	2,156	-0.93%
2020/06/02	1	17.65	0	0.00	17.70	1	2,137	0.05%
2020/06/01	8	17.82	10	17.83	17.60	-2	2,124	-0.09%
2020/05/29	5	17.40	1	17.40	17.45	4	2,091	0.19%
2020/05/28	0	0.00	4	17.60	17.40	-4	2,087	-0.19%
2020/05/27	2	17.35	0	0.00	17.60	2	2,078	0.10%
2020/05/26	1	17.60	3	17.62	17.30	-2	2,067	-0.10%
2020/05/25	3	17.30	0	0.00	17.35	3	2,053	0.15%
2020/05/22	11	17.57	20	17.55	17.40	-9	2,039	-0.44%
2020/05/21	3	17.70	0	0.00	17.65	3	2,029	0.15%
2020/05/20	1	17.80	46	17.46	17.70	-45	2,008	-2.24%
2020/05/19	56	17.66	2	17.75	17.80	54	1,960	2.75%
2020/05/14	2	16.90	0	0.00	16.75	2	1,829	0.11%
2020/05/13	3	16.83	7	16.92	16.90	-4	1,800	-0.22%
2020/05/12	9	17.13	20	17.10	17.15	-11	1,779	-0.62%
2020/05/11	3	17.25	1	17.25	17.25	2	1,749	0.11%
2020/05/08	16	17.44	0	0.00	17.20	16	1,712	0.93%
2020/05/07	7	17.64	5	17.67	17.65	2	1,663	0.12%
2020/05/06	5	17.67	11.8	17.72	17.45	-6.8	1,641	-0.41%
2020/05/05	2	17.35	12	17.35	17.30	-10	1,581	-0.63%
2020/05/04	23	17.00	0	0.00	17.35	23	1,539	1.49%
2020/04/28	3	16.15	0	0.00	16.20	3	1,396	0.21%
2020/04/27	5	16.20	0	0.00	16.20	5	1,397	0.36%
2020/04/23	10	15.80	5	15.80	15.80	5	1,330	0.38%
2020/04/17	1	15.25	0	0.00	15.10	1	1,208	0.08%
2020/04/15	9	15.20	0	0.00	15.30	9	1,161	0.78%
2020/04/13	2	15.03	0	0.00	15.00	2	1,121	0.18%
2020/04/09	0	0.00	0	14.85	14.80	0	1,072	0.00%
2020/04/07	0	0.00	6	14.30	14.40	-6	1,031	-0.58%
2020/04/06	6	14.05	0	0.00	14.10	6	1,016	0.59%
2020/03/25	0	0.00	6	13.75	13.75	-6	924	-0.65%
2020/03/23	2	12.70	0	0.00	13.00	2	896	0.22%
2020/03/18	0	0.00	2	13.10	13.10	-2	863	-0.23%
2020/03/17	0	0.00	5	13.35	13.35	-5	873	-0.57%
2020/03/13	5	13.75	0	0.00	14.00	5	851	0.59%
2020/03/12	8	14.80	0	0.00	14.40	8	806	0.99%
2020/03/09	0	0.00	1	14.90	14.65	-1	752	-0.13%
2020/03/06	1	15.05	5	15.00	15.00	-4	706	-0.57%
2020/01/31	5	14.80	0	0.00	14.75	5	757	0.66%
2020/01/30	0	0.00	15	14.80	14.60	-15	756	-1.98%
2020/01/15	1	15.85	0	0.00	15.80	1	765	0.13%
2020/01/03	0	0.00	1	15.95	16.00	-1	772	-0.13%
2020/01/02	0	0.00	8	15.95	15.90	-8	776	-1.03%
2019/12/13	0	0.00	2	15.80	16.05	-2	767	-0.26%
2019/11/22	0	0.00	0.1	15.55	15.60	-0.1	811	-0.01%
2019/11/21	0	0.00	0.2	15.55	15.55	-0.2	827	-0.02%
2019/11/11	2	16.10	0	0.00	15.80	2	884	0.23%
2019/11/08	0	0.00	0.4	16.20	16.30	-0.4	870	-0.05%
2019/11/04	1	15.95	5.2	16.03	16.30	-4.2	831	-0.51%
2019/10/01	0	0.00	30	14.70	14.80	-30	904	-3.32%
2019/09/20	30	15.10	0	0.00	15.15	30	892	3.36%
2019/09/16	0	0.00	2	15.80	15.25	-2	873	-0.23%
2019/09/09	2	15.20	0	0.00	15.20	2	793	0.25%
2019/09/06	0	0.00	1	15.35	15.40	-1	787	-0.13%
2019/08/29	0	0.00	2	15.05	15.05	-2	767	-0.26%
2019/08/20	0	0.00	3	15.65	15.75	-3	719	-0.42%
2019/08/19	0	0.00	2	15.55	15.70	-2	709	-0.28%
2019/08/13	1	14.65	1	14.70	14.95	0	634	0.00%
2019/08/05	1	14.60	1	14.55	14.50	0	606	0.00%
2019/08/02	0	0.00	10	14.80	14.60	-10	598	-1.67%
2019/07/31	1	15.05	1	15.05	15.05	0	569	0.00%
2019/07/30	11	14.72	0	0.00	14.90	11	551	1.99%
2019/07/29	5	14.96	3	14.83	14.75	2	529	0.38%
2019/07/26	2	14.70	0	0.00	15.00	2	494	0.40%
2019/07/15	0	0.00	5.3	14.25	14.30	-5.3	397	-1.34%
2019/07/12	1	14.35	0	0.00	14.35	1	404	0.25%
2019/06/06	0	0.00	2	13.70	13.70	-2	454	-0.44%
2019/05/30	0.2	14.15	0	0.00	14.15	0.2	470	0.04%
2019/05/22	0	0.00	0.4	13.90	13.95	-0.4	485	-0.09%
2019/05/20	0	0.00	14	13.65	13.60	-14	499	-2.80%
2019/05/17	0	0.00	1	13.70	13.65	-1	518	-0.19%
2019/04/15	0	0.00	0.2	14.40	14.50	-0.2	534	-0.04%
2019/04/11	0	0.00	2	14.45	14.65	-2	521	-0.38%
2019/04/10	3	14.38	1	14.35	14.45	2	503	0.40%
2019/04/09	0	0.00	1	14.00	14.05	-1	485	-0.21%
2019/04/08	1	13.95	0	0.00	14.05	1	481	0.21%
2019/03/18	0	0.00	2	14.10	14.15	-2	511	-0.39%
2019/03/07	1	14.30	0	0.00	14.30	1	994	0.10%
2019/02/18	1	14.60	0	0.00	14.60	1	954	0.10%
2019/02/14	2	14.10	0	0.00	14.10	2	917	0.22%
2019/02/13	0	0.00	2	13.93	13.95	-2	902	-0.22%
2019/02/11	1	13.65	0	0.00	13.65	1	881	0.11%
2019/01/24	1	13.30	0	0.00	13.40	1	873	0.11%
2019/01/18	1	13.80	0	0.00	13.80	1	860	0.12%
2018/12/12	1	13.70	0	0.00	13.70	1	828	0.12%
2018/12/04	0	0.00	1	13.75	14.15	-1	718	-0.14%
2018/12/03	1	12.95	0	0.00	13.30	1	632	0.16%
2018/11/30	4	12.80	0	0.00	12.65	4	553	0.72%
2018/10/30	1	13.50	0	0.00	13.50	1	287	0.35%
2018/09/10	2	15.90	0	0.00	16.10	2	267	0.75%
2018/08/20	2	16.65	0	0.00	16.65	2	282	0.71%
2018/08/06	0	0.00	1	17.25	17.20	-1	314	-0.32%
2018/08/03	1	17.15	0	0.00	17.25	1	310	0.32%
2018/06/25	0	0.00	1	17.60	17.65	-1	354	-0.28%
2018/06/11	0	0.00	9.9	17.99	17.90	-9.9	352	-2.82%
2018/06/06	0	0.00	1	17.95	17.90	-1	363	-0.27%
2018/05/23	0	0.00	4	17.95	18.05	-4	371	-1.08%
2018/05/17	1	18.00	0	0.00	18.05	1	361	0.28%
2018/05/15	5	18.15	0	0.00	18.00	5	370	1.35%
2018/04/30	0	0.00	0.3	17.75	17.80	-0.3	422	-0.08%
2018/04/23	28	17.90	0	0.00	17.90	28	448	6.25%
2018/04/11	1.5	18.08	0	0.00	18.15	1.5	520	0.29%
2018/04/10	52	18.31	0	0.00	18.15	52	529	9.81%
2018/04/09	30	17.90	6	18.00	18.00	24	506	4.74%
2018/04/03	20	17.85	0	0.00	17.90	20	514	3.89%
2018/03/29	22	17.95	0	0.00	17.95	22	576	3.82%
2018/03/28	40	18.00	0	0.00	17.90	40	579	6.90%
2018/03/27	19	17.98	0	0.00	18.05	19	582	3.26%
2018/03/26	20	17.80	0	0.00	17.90	20	588	3.40%
2018/03/21	20	17.95	0	0.00	17.95	20	593	3.37%
2018/03/14	0	0.00	1	17.85	17.95	-1	597	-0.17%
2018/03/13	3	17.80	2	17.85	17.95	1	599	0.17%
2018/03/05	5	17.50	0	0.00	17.50	5	646	0.77%
2018/03/02	3	17.58	0	0.00	17.60	3	649	0.46%
2018/02/27	0	0.00	3	17.80	17.95	-3	653	-0.46%
2018/02/26	0	0.00	7	17.90	17.90	-7	663	-1.05%
2018/02/23	0	0.00	1	17.70	17.85	-1	664	-0.15%
2018/02/21	0	0.00	1	17.65	17.80	-1	674	-0.15%
2018/02/08	1	17.25	3	17.40	17.35	-2	705	-0.28%
2018/02/07	0	0.00	4	17.35	17.40	-4	715	-0.56%
2018/02/06	3	18.05	13	17.00	17.20	-10	759	-1.32%
2018/02/05	0	0.00	3	18.20	18.40	-3	810	-0.37%
2018/02/01	3	18.65	0	0.00	18.60	3	827	0.36%
2018/01/31	0	0.00	1	18.60	18.60	-1	828	-0.12%
2018/01/23	1	18.70	7	18.80	18.70	-6	842	-0.71%
2018/01/22	1	18.80	0	0.00	18.85	1	838	0.12%
2018/01/10	6	19.03	0	0.00	19.00	6	838	0.72%
2018/01/09	3	19.00	0	0.00	19.00	3	837	0.36%
2018/01/05	3	19.20	0	0.00	19.20	3	808	0.37%
2018/01/03	3	19.20	0	0.00	19.20	3	835	0.36%
2018/01/02	3	19.30	0	0.00	19.30	3	827	0.36%