亞聚 (1308)-元大-內湖券商分點個股進出

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

亞聚

(1308)

可現股當沖

股價
17.10
漲跌
▲0.05
漲幅
+0.29%
成交量
1,058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(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－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	17.05	1	17.20	17.10	0	1,434	0.00%
2024/11/21	1	16.90	1	17.00	17.05	0	1,421	0.00%
2024/11/20	1	17.00	7.6	17.04	16.95	-6.6	1,425	-0.46%
2024/11/18	1	17.40	2	17.30	17.15	-1	1,418	-0.07%
2024/11/15	4	17.21	3	17.27	16.95	1	1,400	0.07%
2024/11/14	2	17.18	1	17.25	16.90	1	1,394	0.07%
2024/11/13	4	17.93	3	17.85	17.55	1	1,364	0.07%
2024/11/12	4.3	18.53	2	18.75	18.45	2.3	1,338	0.17%
2024/11/11	1	18.05	2	19.10	20.00	-1	1,268	-0.08%
2024/11/08	12.5	17.11	15	17.50	18.50	-2.5	1,206	-0.21%
2024/11/07	0.2	17.15	0	0.00	17.40	0.2	1,117	0.02%
2024/11/04	0	0.00	5	16.77	16.70	-5	1,109	-0.45%
2024/10/25	0	0.00	3	16.40	16.45	-3	1,244	-0.24%
2024/10/24	0	0.00	12	16.57	16.45	-12	1,325	-0.91%
2024/10/23	1	16.65	0	0.00	16.50	1	1,347	0.07%
2024/10/16	0.6	16.70	0	0.00	16.65	0.6	1,738	0.03%
2024/10/09	2	17.48	0	0.00	17.05	2	1,835	0.11%
2024/10/04	60	18.65	60	18.35	18.40	0	1,821	0.00%
2024/10/01	1	18.50	1	18.65	18.75	0	1,842	0.00%
2024/09/30	10	18.97	11	18.95	19.00	-1	1,839	-0.05%
2024/09/27	198	19.10	218	19.01	19.35	-20	1,810	-1.10%	大買/大賣/
2024/09/26	1	18.35	1	18.45	18.05	0	1,697	0.00%
2024/09/23	1	18.35	0	0.00	18.10	1	1,693	0.06%
2024/09/20	0	0.00	0	18.25	18.30	0	1,681	0.00%
2024/09/19	2	17.88	2	18.00	18.05	0	1,666	0.00%
2024/09/18	1	18.30	11	18.50	18.15	-10	1,665	-0.60%
2024/09/16	0	0.00	2	17.88	17.95	-2	1,636	-0.12%
2024/09/13	1	17.25	1	17.50	17.30	0	1,613	0.00%
2024/09/12	3	16.47	1	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%
2024/09/10	0	16.30	0	0.00	16.25	0	1,595	0.00%
2024/09/09	0	16.30	0	0.00	16.15	0	1,593	0.00%
2024/09/06	1	16.35	0	0.00	16.30	1	1,597	0.06%
2024/08/27	1	17.95	0	0.00	18.00	1	1,673	0.06%
2024/08/22	1	17.80	1	17.95	17.90	0	1,681	0.00%
2024/08/16	0	0.00	20	18.10	17.80	-20	1,686	-1.19%
2024/08/13	15	17.10	0	0.00	17.05	15	1,690	0.89%
2024/08/08	3	16.62	2	16.60	16.80	1	1,693	0.06%
2024/08/07	5	16.94	1	16.85	16.85	4	1,694	0.24%
2024/08/06	3	16.87	4	16.54	16.45	-1	1,691	-0.06%
2024/08/05	27.1	17.09	9	17.12	16.70	18.1	1,671	1.09%
2024/08/02	5	18.75	15	18.55	18.45	-10	1,640	-0.61%
2024/08/01	5	19.40	0	0.00	19.15	5	1,626	0.31%
2024/07/31	10	19.22	5	19.20	19.20	5	1,619	0.31%
2024/07/30	8	19.33	2	19.30	19.40	6	1,600	0.37%
2024/07/29	3	19.70	1	20.05	20.00	2	1,567	0.13%
2024/07/26	10	18.90	5	19.00	18.75	5	1,489	0.34%
2024/07/23	0	0.00	10	19.63	19.70	-10	1,479	-0.68%
2024/07/22	1	18.80	1	18.95	20.05	0	1,444	0.00%
2024/07/19	14	19.70	0	0.00	19.80	14	1,379	1.02%
2024/07/18	9	19.81	2	19.80	20.10	7	1,304	0.54%
2024/07/17	5	18.86	3	18.95	19.00	2	1,109	0.18%
2024/07/16	1	18.55	4	18.50	18.35	-3	1,088	-0.28%
2024/07/15	1	18.75	2	18.80	18.60	-1	1,092	-0.09%
2024/07/12	43	18.70	40	18.75	18.60	3	1,063	0.28%
2024/07/11	10	17.76	0	0.00	17.85	10	1,005	0.99%
2024/07/10	1	17.65	0	0.00	17.60	1	1,016	0.10%
2024/07/08	1	18.05	0	0.00	17.95	1	1,021	0.10%
2024/07/05	36	18.10	1	18.00	18.05	35	1,002	3.49%
2024/07/04	5	17.45	0	0.00	17.50	5	967	0.52%
2024/06/25	1	17.45	1	17.55	17.55	0	992	0.00%
2024/06/21	3.3	17.70	5	17.75	17.75	-1.7	990	-0.18%
2024/06/20	10	17.35	0	17.45	17.45	10	979	1.02%
2024/06/19	0	0.00	5	17.16	17.15	-5	978	-0.51%
2024/06/18	5	17.20	0	0.00	17.20	5	994	0.50%
2024/06/17	5	17.25	0	0.00	17.30	5	996	0.50%
2024/06/13	5.1	17.25	0	0.00	17.15	5.1	1,002	0.50%
2024/06/12	1	17.30	0	0.00	17.25	1	1,012	0.10%
2024/06/11	1	17.50	0	0.00	17.40	1	1,007	0.10%
2024/06/07	0	0.00	5	17.84	17.80	-5	1,012	-0.49%
2024/06/06	1	17.60	0	0.00	17.60	1	1,006	0.10%
2024/06/05	1	17.95	0	0.00	17.90	1	996	0.10%
2024/06/04	1	18.05	1	18.20	18.15	0	1,010	0.00%
2024/06/03	2	18.40	0	0.00	18.30	2	1,006	0.20%
2024/05/31	0	0.00	1	18.55	18.65	-1	1,003	-0.10%
2024/05/30	1	18.50	0	0.00	18.40	1	1,004	0.10%
2024/05/29	1	18.55	1	18.65	18.50	0	1,015	0.00%
2024/05/28	6.1	18.53	0	0.00	18.85	6.1	1,006	0.61%
2024/05/22	0	0.00	1	18.80	18.70	-1	995	-0.10%
2024/05/21	11	18.62	5	18.61	18.70	6	994	0.60%
2024/05/20	0	0.00	2	19.05	19.00	-2	975	-0.20%
2024/05/17	1	18.70	0	0.00	18.80	1	969	0.10%
2024/05/16	7	18.68	1	18.70	18.75	6	966	0.62%
2024/05/15	1	18.70	0	0.00	18.65	1	962	0.10%
2024/05/14	0	0.00	6	18.73	18.50	-6	962	-0.62%
2024/05/13	2	18.48	0	0.00	18.50	2	960	0.21%
2024/05/10	11.1	18.22	0	0.00	18.45	11.1	948	1.16%
2024/05/09	6	18.38	0	0.00	18.25	6	939	0.64%
2024/05/08	21	18.56	0	0.00	18.40	21	918	2.29%
2024/05/07	5	18.87	0	0.00	18.80	5	890	0.56%
2024/05/06	7	18.98	6	19.03	18.90	1	883	0.11%
2024/05/03	9	19.52	0	0.00	19.05	9	871	1.03%
2024/05/02	1	19.30	0	0.00	19.30	1	860	0.12%
2024/04/26	1	19.05	1.9	19.15	19.10	-0.9	837	-0.10%
2024/04/19	0	18.65	0	0.00	18.60	0	867	0.00%
2024/04/12	1.5	19.43	2	19.45	19.35	-0.5	821	-0.06%
2024/04/10	1	19.75	0	0.00	19.75	1	819	0.12%
2024/04/09	1	19.70	0	0.00	19.80	1	815	0.12%
2024/04/02	1	19.50	0	0.00	19.45	1	799	0.13%
2024/03/29	6	19.15	0	0.00	19.20	6	790	0.76%
2024/03/26	1	19.55	0	0.00	19.30	1	811	0.12%
2024/03/25	15	19.33	0	0.00	19.35	15	807	1.86%
2024/03/22	8	19.46	1	19.45	19.50	7	806	0.87%
2024/03/21	2	19.65	0	0.00	19.65	2	810	0.25%
2024/03/20	6.1	19.61	0	0.00	19.40	6.1	807	0.75%
2024/03/19	5	19.85	0	0.00	19.80	5	801	0.62%
2024/03/15	6	19.94	0	0.00	19.70	6	810	0.74%
2024/03/14	3	20.25	0	0.00	20.15	3	790	0.38%
2024/03/13	3.1	20.38	0	0.00	20.30	3.1	784	0.39%
2024/03/12	11	20.84	0	0.00	20.80	11	759	1.45%
2024/03/11	2	20.65	0	0.00	20.75	2	756	0.26%
2024/03/08	1	21.25	0	0.00	20.70	1	746	0.13%
2024/03/07	15	21.28	0	0.00	21.35	15	727	2.06%
2024/03/06	0.1	21.69	0	0.00	21.55	0.1	720	0.01%
2024/03/04	6	21.84	7	21.79	21.65	-1	723	-0.14%
2024/02/27	1	21.90	0	0.00	21.85	1	714	0.14%
2024/02/22	0	0.00	0	22.55	22.35	0	718	0.00%
2024/02/20	5	22.40	0	0.00	22.40	5	740	0.68%
2024/02/19	5	22.50	0	0.00	22.45	5	746	0.67%
2024/02/16	0	0.00	1	22.20	22.20	-1	753	-0.13%
2024/02/15	2	21.50	0	0.00	22.00	2	749	0.27%
2024/02/02	5	22.35	0	0.00	22.25	5	732	0.68%
2024/01/30	5	22.56	0	0.00	22.40	5	737	0.68%
2024/01/29	0	0.00	5	22.75	22.75	-5	738	-0.68%
2024/01/24	1	22.40	0	0.00	22.25	1	760	0.13%
2024/01/23	5	22.25	0	0.00	22.25	5	758	0.66%
2024/01/22	10	22.25	0.5	22.15	22.15	9.5	755	1.26%
2024/01/19	1	22.00	1	22.10	22.10	0	755	0.00%
2024/01/18	0	22.20	0	0.00	22.05	0	752	0.00%
2024/01/16	3	22.65	0	0.00	22.75	3	719	0.42%
2024/01/11	3	23.05	0	0.00	23.05	3	697	0.43%
2024/01/10	1.1	23.11	0	0.00	23.05	1.1	700	0.15%
2024/01/09	1	23.45	0	0.00	23.35	1	682	0.15%
2024/01/08	0	0.00	5	23.85	23.65	-5	676	-0.74%
2023/12/29	1	23.40	1	23.40	23.40	0	670	0.00%
2023/12/27	1	23.35	0	0.00	23.45	1	670	0.15%
2023/12/26	6	23.41	0	0.00	23.45	6	663	0.90%
2023/12/25	6	23.30	11	23.25	23.30	-5	661	-0.76%
2023/12/22	4	23.51	0	0.00	23.45	4	657	0.61%
2023/12/21	4	23.95	0.6	24.10	24.00	3.4	637	0.53%
2023/12/20	1	23.90	0	0.00	24.00	1	633	0.16%
2023/12/19	2	23.90	1	23.95	23.90	1	635	0.16%
2023/12/18	15	24.45	1	24.25	24.20	14	645	2.17%
2023/12/15	5	24.05	2	24.20	24.15	3	640	0.47%
2023/12/13	0	0.00	5	23.95	23.95	-5	622	-0.80%
2023/12/12	5	23.76	0	0.00	24.35	5	612	0.82%
2023/12/08	2	23.85	0	0.00	23.95	2	624	0.32%
2023/12/07	0	0.00	1	24.05	24.00	-1	623	-0.16%
2023/12/05	0	0.00	1	24.30	24.35	-1	637	-0.16%
2023/12/04	1	24.30	0	0.00	24.30	1	635	0.16%
2023/12/01	1	24.05	0	0.00	24.05	1	641	0.16%
2023/11/29	0	0.00	21	23.80	23.95	-21	649	-3.24%
2023/11/21	5	23.65	0	23.85	23.70	5	684	0.72%
2023/11/15	0	23.70	0	0.00	23.85	0	666	0.00%
2023/11/10	0.7	23.60	0	0.00	23.55	0.7	716	0.10%
2023/11/09	0	0.00	4	23.73	23.65	-4	729	-0.55%
2023/10/23	0.2	23.79	0	0.00	23.75	0.2	1,005	0.02%
2023/10/20	1	23.55	0	0.00	23.55	1	1,025	0.10%
2023/10/17	0	0.00	2	24.20	24.00	-2	1,046	-0.19%
2023/10/13	0	0.00	0.4	23.90	23.85	-0.4	1,073	-0.04%
2023/10/06	0	0.00	0	23.95	23.85	0	1,080	0.00%
2023/10/05	0	0.00	25	23.90	23.85	-25	1,106	-2.26%
2023/10/03	1	24.20	20	24.20	24.10	-19	1,113	-1.71%
2023/09/28	2	24.55	2	24.50	24.45	0	1,124	0.00%
2023/09/20	0.5	25.66	0	0.00	25.60	0.5	1,140	0.04%
2023/09/18	0	0.00	0.4	25.95	25.80	-0.4	1,145	-0.03%
2023/09/15	0	0.00	2	25.85	25.75	-2	1,143	-0.17%
2023/09/14	1	25.80	0	0.00	25.90	1	1,155	0.09%
2023/09/06	2	25.45	0	0.00	25.40	2	1,210	0.17%
2023/09/05	0	0.00	0	25.65	25.40	0	1,197	0.00%
2023/09/04	1	25.70	0	0.00	25.90	1	1,199	0.08%
2023/09/01	0	0.00	0.2	25.40	25.70	-0.2	1,196	-0.02%
2023/08/30	1	25.30	1	25.50	25.20	0	1,194	0.00%
2023/08/21	0	23.75	0	0.00	23.60	0	1,200	0.00%
2023/08/18	1	23.25	0	0.00	23.70	1	1,205	0.08%
2023/08/17	0.1	23.50	0	0.00	23.35	0.1	1,207	0.01%
2023/08/16	0.1	23.80	0	0.00	23.55	0.1	1,201	0.00%
2023/08/15	4	24.25	0	0.00	24.25	4	1,174	0.34%
2023/08/10	1	25.75	0	0.00	25.70	1	1,174	0.09%
2023/08/04	1	26.50	1	26.70	26.90	0	1,173	0.00%
2023/08/02	1	26.60	1	27.05	26.20	0	1,153	0.00%
2023/07/28	0.1	25.70	0	0.00	25.60	0.1	1,135	0.01%
2023/07/27	4	25.70	0	0.00	25.75	4	1,138	0.35%
2023/07/26	1	26.60	0	0.00	26.60	1	1,113	0.09%
2023/07/25	0.3	26.60	0	0.00	26.60	0.3	1,094	0.03%
2023/07/19	0.3	26.35	0	26.40	26.60	0.3	1,119	0.03%
2023/07/18	0	0.00	5	26.60	26.35	-5	1,165	-0.43%
2023/07/17	4	26.14	0	0.00	26.05	4	1,183	0.34%
2023/07/14	1	25.75	0	0.00	25.70	1	1,211	0.08%
2023/07/13	6	25.65	0	0.00	25.55	6	1,243	0.48%
2023/07/12	4	25.75	0	0.00	25.65	4	1,256	0.32%
2023/07/05	0	0.00	3	27.00	26.85	-3	1,440	-0.21%
2023/07/04	0	0.00	8	26.85	26.80	-8	1,500	-0.53%
2023/07/03	0	26.95	6	27.21	26.95	-6	1,611	-0.37%
2023/06/30	0	0.00	0.1	26.70	26.50	-0.1	1,592	-0.01%
2023/06/27	5	26.85	4	26.75	26.75	1	1,619	0.06%
2023/06/20	1	26.60	0	0.00	26.40	1	1,630	0.06%
2023/06/19	5	26.80	0	0.00	26.75	5	1,627	0.31%
2023/06/16	1	26.75	6	27.15	27.15	-5	1,616	-0.31%
2023/06/15	5	26.45	0	0.00	26.35	5	1,580	0.32%
2023/06/14	1	26.40	6	26.55	26.50	-5	1,586	-0.32%
2023/06/12	5	26.10	0	0.00	26.35	5	1,586	0.32%
2023/06/08	0.2	26.40	0	0.00	26.15	0.2	1,597	0.01%
2023/06/07	0	0.00	5	26.60	26.50	-5	1,611	-0.31%
2023/06/06	0	0.00	2	26.60	26.45	-2	1,615	-0.12%
2023/06/05	5	26.55	0	0.00	26.60	5	1,627	0.31%
2023/05/30	7	25.79	0	0.00	25.80	7	1,667	0.42%
2023/05/26	6	26.10	3	26.10	25.95	3	1,668	0.18%
2023/05/25	0	0.00	12	26.40	26.30	-12	1,662	-0.72%
2023/05/23	0	0.00	1	26.30	26.45	-1	1,663	-0.06%
2023/05/19	0	0.00	2	26.15	26.15	-2	1,665	-0.12%
2023/05/18	4	26.05	0.6	25.90	26.10	3.4	1,675	0.20%
2023/05/15	1	25.50	0	0.00	25.50	1	1,666	0.06%
2023/05/12	1	26.05	0	0.00	25.95	1	1,687	0.06%
2023/05/11	1	26.05	0	0.00	26.05	1	1,685	0.06%
2023/05/10	5	26.25	0	0.00	26.35	5	1,676	0.30%
2023/05/05	0.1	26.60	0	0.00	26.60	0.1	1,685	0.00%
2023/05/04	9	26.56	0	0.00	26.50	9	1,699	0.53%
2023/05/03	3	27.22	0	0.00	27.15	3	1,675	0.18%
2023/05/02	3	27.30	0	0.00	27.55	3	1,706	0.18%
2023/04/28	4	27.63	10	27.60	27.55	-6	1,721	-0.35%
2023/04/26	8	27.20	0	0.00	27.30	8	1,745	0.46%
2023/04/25	0	0.00	3	27.75	27.30	-3	1,792	-0.17%
2023/04/24	6	27.47	0	0.00	27.60	6	1,788	0.34%
2023/04/21	4.1	27.49	0	0.00	27.30	4.1	1,808	0.23%
2023/04/20	3	28.12	0	0.00	28.00	3	1,834	0.16%
2023/04/19	9	28.58	0	0.00	28.40	9	1,807	0.50%
2023/04/18	0	0.00	6	29.03	28.85	-6	1,776	-0.34%
2023/04/14	2	29.45	0	0.00	29.45	2	1,735	0.12%
2023/04/12	0	0.00	4	29.95	30.05	-4	1,665	-0.24%
2023/04/11	10	29.77	0	0.00	29.65	10	1,640	0.61%
2023/04/10	2	30.18	2	30.25	30.40	0	1,577	0.00%
2023/04/07	7	30.06	1	30.14	29.95	6	1,537	0.39%
2023/04/06	6	29.96	23	29.98	29.50	-17	1,473	-1.15%
2023/03/31	0	0.00	10	28.93	28.85	-10	1,370	-0.73%
2023/03/24	3.4	28.56	0	0.00	28.60	3.4	1,431	0.24%
2023/03/23	1	29.05	2	29.00	29.00	-1	1,480	-0.07%
2023/03/22	5	29.10	3	29.10	29.05	2	1,533	0.13%
2023/03/20	25	29.30	0	0.00	29.05	25	1,621	1.54%
2023/03/17	2	28.78	2	28.98	29.00	0	1,687	0.00%
2023/03/15	1	28.65	1	28.80	28.60	0	1,691	0.00%
2023/03/13	1	28.35	0	0.00	28.50	1	1,714	0.06%
2023/03/09	0	29.20	1	29.20	29.15	-1	1,787	-0.06%
2023/03/08	3	29.00	6.1	29.25	29.25	-3.1	1,921	-0.16%
2023/03/07	0	0.00	1	29.00	29.00	-1	1,916	-0.05%
2023/03/06	6	28.89	1	29.30	28.85	5	1,912	0.26%
2023/02/24	2	29.15	1	29.10	29.05	1	1,877	0.05%
2023/02/22	0	0.00	4	29.24	29.25	-4	1,880	-0.21%
2023/02/15	1	28.85	2	28.90	28.70	-1	1,876	-0.05%
2023/02/14	1	28.75	1	28.50	28.80	0	1,870	0.00%
2023/02/13	0	0.00	10	28.00	28.00	-10	1,858	-0.54%
2023/02/10	3	28.23	2	28.10	28.05	1	1,847	0.05%
2023/02/09	0	0.00	1	29.00	29.00	-1	1,808	-0.06%
2023/02/06	0	0.00	1	29.55	29.50	-1	1,817	-0.06%
2023/02/03	1	28.95	0	0.00	29.10	1	1,802	0.06%
2023/01/31	6	29.27	4	29.85	29.20	2	1,762	0.11%
2023/01/16	2	29.05	10	29.23	28.90	-8	1,709	-0.47%
2023/01/13	0	0.00	6	29.72	29.70	-6	1,679	-0.36%
2023/01/12	3	29.20	5	29.13	29.10	-2	1,634	-0.12%
2023/01/11	7	29.06	2	29.18	29.05	5	1,631	0.31%
2023/01/10	10	29.05	14	29.14	28.95	-4	1,598	-0.25%
2023/01/09	5	28.35	0	0.00	28.65	5	1,537	0.33%
2023/01/06	2	28.45	0	0.00	28.35	2	1,544	0.13%
2023/01/03	3	28.20	3	28.15	28.25	0	1,676	0.00%
2022/12/30	0	0.00	1	28.40	28.20	-1	1,682	-0.06%
2022/12/29	0	0.00	2	27.95	28.35	-2	1,691	-0.12%
2022/12/28	1	28.55	1	28.45	28.20	0	1,711	0.00%
2022/12/26	1	28.35	1	28.40	28.45	0	1,711	0.00%
2022/12/23	2	28.10	8	28.30	28.20	-6	1,734	-0.35%
2022/12/22	1	28.40	11	28.75	28.45	-10	1,744	-0.57%
2022/12/21	9	27.97	0	0.00	27.80	9	1,760	0.51%
2022/12/19	8	27.63	0	0.00	27.35	8	1,807	0.44%
2022/12/15	10	28.56	9	29.01	28.50	1	1,825	0.06%
2022/12/14	0	0.00	9	28.51	28.65	-9	1,797	-0.50%
2022/12/13	4	27.88	0	0.00	27.95	4	1,760	0.23%
2022/12/09	3	28.00	4	28.35	28.00	-1	1,719	-0.06%
2022/12/07	4	27.59	0	0.00	27.65	4	1,698	0.24%
2022/12/06	3	28.63	1	29.10	28.05	2	1,791	0.11%
2022/12/05	1	28.55	4	28.68	28.55	-3	1,834	-0.16%
2022/12/02	4	28.83	0	0.00	28.70	4	1,854	0.22%
2022/12/01	3	28.78	4	28.89	29.15	-1	1,833	-0.05%
2022/11/30	1	27.60	7	28.16	28.70	-6	1,760	-0.34%
2022/11/28	1	26.50	1	26.45	26.50	0	1,606	0.00%
2022/11/22	3	26.67	0	0.00	26.60	3	1,628	0.18%
2022/11/21	2	26.83	1	26.85	26.80	1	1,696	0.06%
2022/11/18	0	0.00	1	26.35	26.45	-1	1,740	-0.06%
2022/11/17	2	26.53	0	0.00	26.50	2	1,763	0.11%
2022/11/16	1	26.50	0	0.00	26.25	1	1,754	0.06%
2022/11/15	1	26.85	0	0.00	26.80	1	1,751	0.06%
2022/11/14	1	26.80	2	26.73	26.85	-1	1,758	-0.06%
2022/11/11	1	26.10	1	26.15	26.10	0	1,737	0.00%
2022/11/09	5	26.15	0	0.00	26.10	5	1,761	0.28%
2022/11/08	1	26.05	0	0.00	26.10	1	1,779	0.06%
2022/10/28	0	0.00	2	25.30	25.20	-2	1,899	-0.11%
2022/10/26	0	0.00	4	24.78	24.60	-4	1,910	-0.21%
2022/10/21	0	0.00	3	24.55	24.95	-3	2,014	-0.15%
2022/10/19	3	24.55	0	0.00	24.55	3	2,118	0.14%
2022/10/18	1	24.30	0	0.00	24.50	1	2,155	0.05%
2022/10/14	2.1	24.24	5	24.19	24.45	-2.9	2,177	-0.13%
2022/10/13	3	23.83	1	23.45	23.55	2	2,183	0.09%
2022/10/12	4	24.75	10	24.92	24.75	-6	2,174	-0.28%
2022/10/11	6	25.77	2	25.45	25.40	4	2,161	0.19%
2022/10/05	1.1	27.83	0	0.00	27.80	1.1	2,159	0.05%
2022/10/04	2	28.40	0	0.00	28.35	2	2,202	0.09%
2022/10/03	0	0.00	3	28.00	28.05	-3	2,205	-0.14%
2022/09/28	0.1	27.35	0	0.00	26.65	0.1	2,185	0.00%
2022/09/27	0	0.00	1	28.10	28.15	-1	2,160	-0.05%
2022/09/26	1	28.30	0	0.00	27.60	1	2,148	0.05%
2022/09/23	0	28.95	0	0.00	29.15	0	2,152	0.00%
2022/09/22	0	0.00	14	29.26	29.50	-14	2,133	-0.66%
2022/09/21	1	29.20	1	29.50	29.15	0	2,113	0.00%
2022/09/16	3	28.90	2	29.05	29.05	1	2,053	0.05%
2022/09/15	0	0.00	2	29.10	29.05	-2	2,038	-0.10%
2022/09/14	5	28.36	0	0.00	28.95	5	2,031	0.25%
2022/09/13	0	0.00	7	29.08	29.00	-7	2,007	-0.35%
2022/09/08	0	0.00	7	27.19	27.45	-7	1,923	-0.36%
2022/09/05	2	26.75	0	0.00	26.70	2	1,984	0.10%
2022/09/02	2	27.00	0	0.00	26.95	2	2,001	0.10%
2022/08/31	0	0.00	1	27.45	27.45	-1	2,040	-0.05%
2022/08/29	5	27.16	3	27.20	27.00	2	2,076	0.10%
2022/08/26	9	28.31	2	28.25	28.10	7	2,079	0.34%
2022/08/25	0	0.00	2	28.60	28.20	-2	2,032	-0.10%
2022/08/24	0	0.00	4	28.15	27.70	-4	2,011	-0.20%
2022/08/23	4	27.30	0	0.00	27.30	4	2,003	0.20%
2022/08/22	2	27.15	2	27.30	27.35	0	2,035	0.00%
2022/08/18	2	27.30	0	0.00	27.40	2	2,055	0.10%
2022/08/17	2	27.45	23	27.41	27.45	-21	2,087	-1.01%
2022/08/16	2	27.03	4	27.41	27.15	-2	2,089	-0.10%
2022/08/15	0	0.00	1	27.55	27.40	-1	2,107	-0.05%
2022/08/10	5	26.70	5	26.79	27.00	0	2,125	0.00%
2022/08/09	0	0.00	10	26.10	26.40	-10	2,119	-0.47%
2022/08/08	0	0.00	5	25.50	25.55	-5	2,128	-0.23%
2022/08/04	16	24.74	4	24.58	24.45	12	2,238	0.54%
2022/08/03	2	25.40	0	0.00	25.30	2	2,278	0.09%
2022/07/29	7	25.75	1	25.85	25.85	6	2,863	0.21%
2022/07/28	6	26.02	0	0.00	25.85	6	2,851	0.21%
2022/07/27	3	28.98	5	29.04	29.05	-2	2,775	-0.07%
2022/07/26	3	29.18	0	0.00	29.05	3	2,723	0.11%
2022/07/25	1	29.35	4	29.35	29.45	-3	2,704	-0.11%
2022/07/22	2	28.85	0	0.00	28.85	2	2,735	0.07%
2022/07/19	1	28.65	1	28.60	28.75	0	2,815	0.00%
2022/07/15	5	27.46	4	27.45	27.60	1	2,827	0.04%
2022/07/14	8	27.65	9	27.19	27.75	-1	2,829	-0.04%
2022/07/13	1	27.20	2	27.58	27.35	-1	2,838	-0.04%
2022/07/12	2	26.48	0	0.00	25.70	2	2,803	0.07%
2022/07/11	1	27.55	0	0.00	27.55	1	2,748	0.04%
2022/07/01	1	27.75	1	27.25	27.10	0	2,849	0.00%
2022/06/30	1	28.40	0	0.00	28.20	1	2,835	0.04%
2022/06/29	1	29.00	0	0.00	29.00	1	2,835	0.04%
2022/06/27	0	0.00	1	29.40	29.40	-1	2,899	-0.03%
2022/06/22	2	28.35	0	0.00	28.35	2	2,999	0.07%
2022/06/21	0	0.00	1	28.50	29.10	-1	3,008	-0.03%
2022/06/20	13	28.77	4	28.65	28.25	9	3,082	0.29%
2022/06/17	1	29.40	0	0.00	29.35	1	3,123	0.03%
2022/06/16	22	30.03	1	30.30	29.85	21	3,190	0.66%
2022/06/15	5	30.25	2	30.35	30.40	3	3,213	0.09%
2022/06/13	0	0.00	9	29.67	29.80	-9	3,302	-0.27%
2022/06/10	0	0.00	2	29.95	30.00	-2	3,366	-0.06%
2022/06/09	4	29.90	3	29.83	30.00	1	3,426	0.03%
2022/06/07	2	29.25	1	29.40	29.45	1	3,701	0.03%
2022/06/06	5	29.48	0	0.00	29.45	5	3,794	0.13%
2022/06/02	4	29.10	0	0.00	29.20	4	3,985	0.10%
2022/06/01	1	29.60	5	29.75	29.35	-4	4,281	-0.09%
2022/05/30	0	0.00	1	29.45	29.55	-1	5,334	-0.02%
2022/05/27	3	29.00	0	0.00	28.80	3	5,726	0.05%
2022/05/25	0	0.00	6	29.11	29.10	-6	5,933	-0.10%
2022/05/24	2	28.80	3	28.60	28.55	-1	5,983	-0.02%
2022/05/23	3	28.73	0	0.00	28.80	3	6,005	0.05%
2022/05/20	2	29.20	0	0.00	29.10	2	6,081	0.03%
2022/05/19	0	0.00	30	28.47	29.05	-30	6,137	-0.49%
2022/05/18	1	29.05	3	28.80	29.10	-2	6,134	-0.03%
2022/05/17	3	28.55	0	0.00	28.55	3	6,132	0.05%
2022/05/16	2	28.15	13	28.05	28.15	-11	6,155	-0.18%
2022/05/13	1.2	27.68	2	27.60	27.55	-0.8	6,153	-0.01%
2022/05/12	29	27.75	0	0.00	27.20	29	6,326	0.46%
2022/05/11	8.3	28.76	1	28.85	28.25	7.3	6,302	0.12%
2022/05/10	5	28.77	3	28.77	29.05	2	6,288	0.03%
2022/05/09	18.1	30.24	1	29.50	29.50	17.1	6,254	0.27%
2022/05/06	77	32.81	12	32.82	32.75	65	6,148	1.06%
2022/05/03	2	36.05	1	35.95	36.50	1	5,990	0.02%
2022/04/29	1	37.20	0.1	37.20	36.60	0.9	6,028	0.02%
2022/04/28	0	0.00	9	36.46	36.85	-9	6,048	-0.15%
2022/04/27	1.1	35.20	0	0.00	35.15	1.1	5,997	0.02%
2022/04/25	1	36.45	0	0.00	36.00	1	6,145	0.02%
2022/04/21	0	0.00	3	37.23	37.30	-3	6,167	-0.05%
2022/04/20	0	0.00	1	37.00	36.75	-1	6,183	-0.02%
2022/04/19	2	36.83	8	36.94	36.80	-6	6,216	-0.10%
2022/04/18	1.2	36.02	2	36.15	36.10	-0.8	6,325	-0.01%
2022/04/14	0	0.00	2	36.68	36.60	-2	7,328	-0.03%
2022/04/13	2	36.35	1	36.45	36.60	1	7,358	0.01%
2022/04/12	0	0.00	3	35.90	35.85	-3	7,381	-0.04%
2022/04/11	0	0.00	3	36.25	36.05	-3	7,391	-0.04%
2022/04/08	2	36.88	2	37.05	37.00	0	7,401	0.00%
2022/04/07	6	37.08	1	37.35	36.90	5	7,442	0.07%
2022/04/06	2	37.05	0	0.00	37.20	2	7,459	0.03%
2022/04/01	1	37.35	0	0.00	37.50	1	7,459	0.01%
2022/03/31	2	37.85	1	37.95	37.70	1	7,476	0.01%
2022/03/30	0	0.00	6	37.95	38.00	-6	7,571	-0.08%
2022/03/29	3	37.58	0	0.00	37.50	3	7,544	0.04%
2022/03/28	1	37.60	0.1	37.40	37.75	0.9	7,567	0.01%
2022/03/25	1	38.10	1	38.30	38.00	0	7,570	0.00%
2022/03/24	1	38.15	1.6	38.15	38.30	-0.6	7,543	-0.01%
2022/03/23	16	38.15	2	38.35	38.15	14	7,546	0.19%
2022/03/22	7	38.73	6.1	38.74	38.60	0.9	7,499	0.01%
2022/03/21	0	0.00	6	38.77	38.70	-6	7,438	-0.08%
2022/03/18	1	38.15	13	38.37	38.45	-12	7,415	-0.16%
2022/03/17	6.2	38.09	5	38.10	38.15	1.2	7,471	0.02%
2022/03/16	1	37.00	0	0.00	36.90	1	7,501	0.01%
2022/03/15	3	37.52	16	37.41	37.25	-13	7,543	-0.17%
2022/03/14	6	38.14	3	37.97	38.00	3	7,673	0.04%
2022/03/11	7	37.93	7	37.96	38.00	0	7,658	0.00%
2022/03/10	4	36.91	7.3	37.06	37.80	-3.3	7,559	-0.04%
2022/03/09	5.2	35.88	15	36.59	36.85	-9.8	7,448	-0.13%
2022/03/08	15.1	36.09	1	36.70	35.20	14.1	7,403	0.19%
2022/03/07	29	37.72	26	37.45	37.10	3	7,298	0.04%
2022/03/04	51.7	38.76	5	39.04	38.35	46.7	7,100	0.66%
2022/03/03	5	39.72	56	39.76	40.25	-51	6,759	-0.75%
2022/03/02	14	38.14	19	38.59	38.30	-5	6,256	-0.08%
2022/03/01	10	37.33	24	37.57	37.60	-14	5,936	-0.24%
2022/02/25	6	36.50	1.1	36.68	36.60	4.9	5,943	0.08%
2022/02/24	1	36.80	9.2	36.92	36.35	-8.2	5,986	-0.14%
2022/02/23	5	36.55	0.1	36.90	37.10	4.9	6,015	0.08%
2022/02/22	1	36.65	6	37.04	36.25	-5	6,075	-0.08%
2022/02/21	4	36.91	10	36.94	37.00	-6	6,106	-0.10%
2022/02/17	5	36.33	0	0.00	36.25	5	6,272	0.08%
2022/02/16	4	36.15	1	36.10	36.20	3	6,389	0.05%
2022/02/15	4	36.30	2	36.35	36.25	2	6,489	0.03%
2022/02/14	11	37.00	11	37.08	36.45	0	6,779	0.00%
2022/02/11	1	36.80	26	36.90	36.90	-25	7,170	-0.35%
2022/02/10	0	0.00	4.3	37.38	37.25	-4.3	7,297	-0.06%
2022/02/09	0	37.05	9	37.14	37.25	-9	7,461	-0.12%
2022/02/08	1	36.80	10	36.68	36.85	-9	7,561	-0.12%
2022/02/07	6	36.71	30	36.52	36.75	-24	7,744	-0.31%
2022/01/26	3	35.10	1	35.10	35.10	2	7,849	0.03%
2022/01/25	50	34.65	0	0.00	34.55	50	8,035	0.62%
2022/01/21	2	35.70	6	35.55	35.50	-4	8,330	-0.05%
2022/01/20	9	35.85	0	0.00	35.90	9	8,581	0.10%
2022/01/19	15	36.40	16	36.48	35.70	-1	8,771	-0.01%
2022/01/18	9	35.72	9.1	35.90	35.60	-0.1	9,048	0.00%
2022/01/17	16.1	35.27	2	35.20	35.45	14.1	9,312	0.15%
2022/01/14	2.2	35.67	1	35.70	35.70	1.2	9,712	0.01%
2022/01/13	0	0.00	1	36.55	36.25	-1	10,022	-0.01%
2022/01/12	13.3	36.15	0	0.00	36.10	13.3	10,336	0.13%
2022/01/11	14	36.42	4	36.46	35.90	10	10,759	0.09%
2022/01/10	15	37.06	2	37.30	37.30	13	11,313	0.11%
2022/01/07	57	37.74	57	38.08	37.25	0	11,675	0.00%
2022/01/06	5	35.75	3	35.60	35.70	2	11,570	0.02%
2022/01/05	8.7	35.76	10	35.93	35.70	-1.3	12,093	-0.01%
2022/01/04	5	35.94	2	35.95	35.95	3	12,982	0.02%
2022/01/03	16	36.31	0	0.00	36.15	16	13,946	0.11%
2021/12/30	2	36.70	5	36.80	36.65	-3	14,838	-0.02%
2021/12/29	0	0.00	1.2	37.20	37.20	-1.2	15,967	-0.01%
2021/12/28	2	36.60	9	36.79	36.85	-7	16,942	-0.04%
2021/12/27	36	36.41	7	36.30	36.35	29	17,661	0.16%
2021/12/24	20	36.70	5.1	36.86	36.70	15	18,652	0.08%
2021/12/23	2	36.65	1	36.80	36.60	1	19,749	0.01%
2021/12/22	4	36.70	0	0.00	36.70	4	21,950	0.02%
2021/12/21	1	36.15	1	36.75	36.65	0	22,870	0.00%
2021/12/17	2	36.20	3	36.37	36.40	-1	25,320	0.00%
2021/12/16	4	36.09	1	35.95	35.95	3	26,400	0.01%
2021/12/15	5.1	36.05	0.1	36.35	36.10	4.9	27,319	0.02%
2021/12/14	1.1	36.43	7	36.14	36.10	-5.9	30,340	-0.02%
2021/12/13	12	36.44	1	36.55	36.35	11	31,536	0.03%
2021/12/10	4	36.99	4	37.04	36.95	0	32,474	0.00%
2021/12/09	12	37.99	2	38.10	37.75	10	32,487	0.03%
2021/12/08	70	38.43	17	38.48	38.45	53	32,613	0.16%
2021/12/07	0	0.00	53	37.74	37.75	-53	32,584	-0.16%
2021/12/06	4	37.35	2	37.35	37.35	2	32,537	0.01%
2021/12/03	1	37.50	3	38.10	37.75	-2	32,657	-0.01%
2021/12/02	0	0.00	5	37.30	37.30	-5	32,756	-0.02%
2021/12/01	0	0.00	19	37.24	37.60	-19	32,730	-0.06%
2021/11/30	74	36.49	1	36.50	36.50	73	32,666	0.22%
2021/11/29	31	36.38	4	36.03	36.45	27	32,593	0.08%
2021/11/26	23	37.41	2	37.55	37.60	21	32,519	0.06%
2021/11/25	19	37.82	1	38.15	37.80	18	32,476	0.06%
2021/11/24	9	37.67	3	37.78	37.85	6	32,454	0.02%
2021/11/23	24	37.48	5	37.45	37.20	19	32,402	0.06%
2021/11/22	5	36.89	8	37.39	37.85	-3	32,361	-0.01%
2021/11/19	4	37.65	1	37.70	37.30	3	32,337	0.01%
2021/11/18	6	37.59	35	37.51	37.60	-29	32,342	-0.09%
2021/11/17	3	37.97	3	38.05	38.10	0	32,265	0.00%
2021/11/16	19	37.87	5	37.75	37.70	14	32,231	0.04%
2021/11/15	3	38.08	14	38.36	38.25	-11	32,139	-0.03%
2021/11/12	1	39.20	1	38.65	38.85	0	32,071	0.00%
2021/11/11	31.3	39.68	17	39.44	39.15	14.3	31,998	0.04%
2021/11/10	116	41.74	110.2	41.89	40.95	5.8	31,747	0.02%	大買/大賣/
2021/11/09	8	40.29	11	40.27	40.30	-3	31,198	-0.01%
2021/11/08	8	39.91	6	40.27	39.55	2	31,079	0.01%
2021/11/05	12	39.30	11	38.81	39.45	1	30,960	0.00%
2021/11/04	20.1	38.59	6	38.52	38.55	14.1	30,887	0.05%
2021/11/03	6	39.31	3	39.37	39.40	3	30,751	0.01%
2021/11/02	31	39.13	18	39.33	38.35	13	30,698	0.04%
2021/11/01	61	39.21	0	0.00	39.45	61	30,584	0.20%
2021/10/29	20	38.96	0	0.00	39.05	20	30,487	0.07%
2021/10/28	41	38.72	8	38.93	38.90	33	30,348	0.11%
2021/10/27	16	39.71	2	39.78	39.80	14	30,142	0.05%
2021/10/26	51	39.65	11	39.71	39.70	40	29,981	0.13%
2021/10/25	18	41.62	22	41.15	41.85	-4	29,573	-0.01%
2021/10/22	25.5	40.82	7	41.56	40.55	18.5	29,373	0.06%
2021/10/21	7.9	42.72	36.3	43.25	43.20	-28.4	29,000	-0.10%
2021/10/20	33	42.61	10	42.68	42.20	23	28,716	0.08%
2021/10/19	28	43.49	36	44.00	44.00	-8	28,463	-0.03%
2021/10/18	46	43.69	9	43.93	45.00	37	28,071	0.13%
2021/10/15	38	42.60	39	42.98	43.60	-1	27,524	0.00%
2021/10/14	29	42.66	25	43.16	41.55	4	27,214	0.01%
2021/10/13	8.1	46.16	22	46.98	45.00	-13.9	26,618	-0.05%
2021/10/12	69.7	46.85	34	46.78	45.70	35.7	26,182	0.14%
2021/10/08	62	49.04	38.6	49.29	48.90	23.4	25,413	0.09%
2021/10/07	25	47.95	54.8	47.80	50.00	-29.8	24,588	-0.12%
2021/10/06	66	47.63	59	47.28	46.50	7	23,954	0.03%
2021/10/05	21	45.29	13	45.52	47.05	8	22,921	0.03%
2021/10/04	220	45.03	226	44.15	43.75	-6	22,077	-0.03%	大買/大賣/
2021/10/01	29	45.39	29	45.59	43.90	0	21,573	0.00%
2021/09/30	110.1	47.97	123.3	47.36	45.95	-13.3	21,136	-0.06%	大買/大賣/
2021/09/29	119.1	50.56	117.1	50.47	48.60	2	20,547	0.01%	大買/大賣/
2021/09/28	51.2	49.26	67	48.91	49.00	-15.8	19,061	-0.08%
2021/09/27	230.1	49.16	51	49.05	49.35	179.1	20,671	0.87%	大買/鉅額交易
2021/09/24	42	45.38	48	45.26	46.20	-6	19,678	-0.03%
2021/09/23	39	44.39	74	44.36	44.65	-35	19,010	-0.18%
2021/09/22	47	43.74	21	43.65	41.90	26	18,140	0.14%
2021/09/17	200	43.50	169	43.60	43.80	31	17,339	0.18%	大買/大賣/
2021/09/16	25	41.71	199.4	42.49	42.65	-174.4	14,457	-1.21%	大賣/鉅額交易
2021/09/15	117	39.89	122.4	40.11	38.80	-5.4	13,423	-0.04%	大買/大賣/
2021/09/14	12	38.45	22	38.66	38.70	-10	12,622	-0.08%
2021/09/13	3	37.60	13	38.37	38.35	-10	12,722	-0.08%
2021/09/10	5	37.39	46.5	37.15	37.60	-41.5	12,654	-0.33%
2021/09/09	5	35.76	5	35.75	35.80	0	12,619	0.00%
2021/09/08	18	35.64	6	35.30	35.75	12	12,725	0.09%
2021/09/07	0	0.00	24	36.83	37.30	-24	13,079	-0.18%
2021/09/06	8	35.14	9	35.08	35.05	-1	12,979	-0.01%
2021/09/03	1	36.00	7	35.99	36.00	-6	12,992	-0.05%
2021/09/02	3	35.43	0	0.00	35.10	3	13,079	0.02%
2021/09/01	16	37.14	1	37.20	37.00	15	13,227	0.11%
2021/08/31	8	37.61	16	37.69	37.65	-8	13,329	-0.06%
2021/08/30	4	37.48	10	37.90	37.50	-6	13,542	-0.04%
2021/08/27	2	37.33	43	37.45	37.70	-41	13,663	-0.30%
2021/08/25	3	36.32	8	36.41	36.65	-5	14,710	-0.03%
2021/08/24	1	35.35	38	35.53	35.85	-37	14,942	-0.25%
2021/08/23	10	33.75	1	33.90	34.35	9	15,245	0.06%
2021/08/20	2	33.20	1	34.10	33.05	1	15,386	0.01%
2021/08/19	31	34.30	7	34.20	33.80	24	15,514	0.15%
2021/08/18	1	34.40	5	34.10	35.40	-4	15,833	-0.03%
2021/08/17	0	0.00	1	35.40	34.35	-1	15,961	-0.01%
2021/08/16	5	35.32	51	34.57	34.65	-46	15,996	-0.29%
2021/08/13	2	36.53	0	0.00	35.80	2	16,065	0.01%
2021/08/12	2	36.10	17	36.55	36.65	-15	16,159	-0.09%
2021/08/11	8	35.94	6	36.35	35.90	2	16,247	0.01%
2021/08/10	0	0.00	7	36.90	36.90	-7	16,342	-0.04%
2021/08/09	7	37.49	1	37.80	36.95	6	16,438	0.04%
2021/08/06	5	37.54	21	37.98	37.60	-16	16,647	-0.10%
2021/08/05	23	37.06	4	37.41	36.95	19	16,735	0.11%
2021/08/04	1	37.20	18	37.43	37.25	-17	17,040	-0.10%
2021/08/03	0	0.00	6	37.03	37.15	-6	17,401	-0.03%
2021/08/02	5	35.99	9.7	36.66	37.00	-4.7	17,579	-0.03%
2021/07/30	25	35.76	16	35.54	35.50	9	18,021	0.05%
2021/07/29	15	35.37	0	0.00	35.95	15	18,593	0.08%
2021/07/28	2	34.90	7	35.00	35.10	-5	19,103	-0.03%
2021/07/27	10.2	35.95	9	36.22	35.60	1.2	19,647	0.01%
2021/07/23	2.5	36.80	19	37.27	37.45	-16.5	21,181	-0.08%
2021/07/22	5	36.39	9.1	36.23	35.75	-4.1	21,617	-0.02%
2021/07/21	15.2	36.15	27	36.08	35.70	-11.8	21,683	-0.05%
2021/07/20	27.3	37.31	0	0.00	37.00	27.3	21,718	0.13%
2021/07/19	6.5	38.69	28	38.46	38.75	-21.5	21,733	-0.10%
2021/07/16	11	37.93	19	38.05	37.95	-8	22,028	-0.04%
2021/07/15	13	37.08	17	37.82	38.05	-4	22,218	-0.02%
2021/07/14	9	36.54	24	36.34	36.75	-15	22,816	-0.07%
2021/07/13	22.2	36.82	12	37.32	35.70	10.2	23,506	0.04%
2021/07/12	2	37.98	31	37.81	37.55	-29	24,091	-0.12%
2021/07/09	8.1	37.88	3	37.88	37.70	5.1	24,465	0.02%
2021/07/08	39	37.43	9	37.86	37.95	30	24,435	0.12%
2021/07/07	73.7	37.76	19	37.85	37.30	54.7	24,364	0.22%
2021/07/06	33	39.10	45.3	39.14	40.00	-12.3	24,041	-0.05%
2021/07/05	159.3	39.21	121	38.65	38.50	38.2	23,512	0.16%	大買/大賣/
2021/07/02	330.3	41.07	289.9	39.57	37.70	40.4	22,843	0.18%	大買/大賣/
2021/07/01	32	38.22	10	38.50	38.50	22	20,372	0.11%
2021/06/30	13	33.99	72.6	34.38	35.00	-59.6	20,193	-0.29%
2021/06/29	16	33.30	0	0.00	33.20	16	19,787	0.08%
2021/06/25	20	33.71	7	33.39	33.55	13	19,497	0.07%
2021/06/24	13	33.34	15	33.71	33.90	-2	19,440	-0.01%
2021/06/23	5	33.03	4	34.20	33.25	1	19,383	0.01%
2021/06/22	12	32.77	7	32.84	33.25	5	19,306	0.03%
2021/06/21	4	31.01	2.2	31.60	31.55	1.8	19,211	0.01%
2021/06/18	2	32.08	2	31.90	31.90	0	19,135	0.00%
2021/06/17	3	32.68	2	33.03	33.00	1	19,102	0.01%
2021/06/16	19	33.57	17	33.33	32.65	2	19,023	0.01%
2021/06/15	3	31.80	2	32.30	32.30	1	18,595	0.01%
2021/06/11	1	31.80	1	32.20	32.20	0	18,630	0.00%
2021/06/10	8	31.70	38	31.42	32.10	-30	18,782	-0.16%
2021/06/09	9	32.38	5	32.48	32.50	4	18,789	0.02%
2021/06/08	9	33.21	8	33.69	32.90	1	18,746	0.01%
2021/06/07	4	33.60	4	33.95	33.80	0	18,780	0.00%
2021/06/04	6	33.52	3	33.83	33.50	3	18,753	0.02%
2021/06/03	8	33.88	5	34.50	33.80	3	18,945	0.02%
2021/06/02	81	35.18	98.1	34.65	33.40	-17.1	18,767	-0.09%
2021/06/01	9	32.24	27	32.25	32.75	-18	17,924	-0.10%
2021/05/31	10	31.87	17.2	31.93	31.95	-7.2	17,647	-0.04%
2021/05/28	8	29.97	23	30.36	30.35	-15	17,265	-0.09%
2021/05/27	1	29.55	1.1	29.49	29.20	-0.1	17,101	0.00%
2021/05/26	16	29.34	3	29.55	29.40	13	16,966	0.08%
2021/05/25	1	29.70	13.2	29.75	30.55	-12.2	16,648	-0.07%
2021/05/24	1	27.70	2	27.68	27.80	-1	16,507	-0.01%
2021/05/21	1	27.70	3	27.35	27.85	-2	16,472	-0.01%
2021/05/20	4	27.36	26	27.42	26.85	-22	16,358	-0.13%
2021/05/19	4.2	26.37	11	26.70	26.85	-6.8	16,262	-0.04%
2021/05/18	11	26.49	3	26.27	26.80	8	16,159	0.05%
2021/05/17	10.1	24.80	19	24.98	24.75	-8.9	15,978	-0.06%
2021/05/14	17	25.95	37	25.76	26.00	-20	15,795	-0.13%
2021/05/13	23	25.42	3	26.57	25.95	20	15,487	0.13%
2021/05/12	63	28.83	185	28.82	27.85	-122	15,237	-0.80%	大賣/鉅額交易
2021/05/11	27.2	31.53	31	32.20	30.65	-3.8	14,850	-0.03%
2021/05/10	5	30.87	9	31.26	31.50	-4	14,476	-0.03%
2021/05/07	43	30.03	55	29.33	29.95	-12	14,250	-0.08%
2021/05/06	81	32.52	87	32.71	32.00	-6	13,721	-0.04%
2021/05/05	43	32.66	15.1	32.61	33.00	27.9	13,121	0.21%
2021/05/04	77.6	32.03	37	32.54	31.45	40.6	12,576	0.32%
2021/05/03	45	35.36	40.4	35.14	34.75	4.6	11,950	0.04%
2021/04/29	124	34.12	90.1	33.49	35.00	34	11,235	0.30%	大買/
2021/04/28	68	32.33	66.2	32.18	33.15	1.8	10,278	0.02%
2021/04/27	6	30.57	26.3	30.57	31.10	-20.3	9,797	-0.21%
2021/04/26	13	29.97	79	30.21	31.00	-66	9,675	-0.68%
2021/04/23	156	29.60	25	29.58	29.75	131	9,565	1.37%	大買/鉅額交易
2021/04/22	21	31.49	174	30.90	30.40	-153	9,412	-1.63%	大賣/鉅額交易
2021/04/21	37	30.57	50	30.87	31.35	-13	8,965	-0.15%
2021/04/20	104.5	31.49	106	32.04	31.30	-1.5	8,676	-0.02%	大買/大賣/
2021/04/19	67	33.71	21	34.11	34.65	46	8,007	0.57%
2021/04/16	20	31.03	147	31.24	31.75	-127	7,183	-1.77%	大賣/鉅額交易
2021/04/15	130	28.97	58	28.90	28.90	72	6,337	1.14%	大買/
2021/04/14	60	27.00	51	26.82	27.00	9	6,022	0.15%
2021/04/13	2	27.25	55	26.82	26.75	-53	5,980	-0.89%
2021/04/12	6	27.75	13	27.28	27.30	-7	5,841	-0.12%
2021/04/09	1	25.20	11.7	25.62	25.75	-10.7	5,660	-0.19%
2021/04/08	6	25.10	4	25.29	25.25	2	5,631	0.04%
2021/04/07	5	25.30	7	25.52	25.35	-2	5,668	-0.04%
2021/04/06	5	25.47	26	25.40	25.75	-21	5,608	-0.37%
2021/04/01	1	24.30	3	24.38	24.50	-2	5,474	-0.04%
2021/03/31	7	24.68	14	24.61	24.60	-7	5,492	-0.13%
2021/03/30	14	24.56	3	24.65	24.65	11	5,567	0.20%
2021/03/29	6	24.62	17	24.69	24.70	-11	5,813	-0.19%
2021/03/26	0	0.00	20	24.31	24.45	-20	6,307	-0.32%
2021/03/25	20	24.11	14	24.13	23.80	6	6,187	0.10%
2021/03/24	6	23.53	6.1	23.75	23.85	-0.1	6,005	0.00%
2021/03/23	11	23.49	63	23.52	23.45	-52	5,870	-0.89%
2021/03/22	32	23.27	13	23.40	23.40	19	5,792	0.33%
2021/03/18	32	22.97	0	0.00	23.25	32	5,686	0.56%
2021/03/17	3	23.00	20	23.00	23.00	-17	5,622	-0.30%
2021/03/16	68	23.00	0	0.00	22.70	68	5,541	1.23%
2021/03/15	13	23.52	3	23.42	23.45	10	5,337	0.19%
2021/03/12	3	23.67	3	23.60	23.75	0	5,197	0.00%
2021/03/11	17	23.61	2.2	23.72	23.85	14.8	5,063	0.29%
2021/03/10	5	23.91	33	24.02	23.90	-28	4,867	-0.58%
2021/03/09	84	24.77	45	24.41	24.30	39	4,636	0.84%
2021/03/08	3	24.85	16.2	24.71	24.85	-13.2	4,255	-0.31%
2021/03/05	18	22.81	3	22.75	22.60	15	4,091	0.37%
2021/03/04	0	0.00	1.2	22.73	22.70	-1.2	4,079	-0.03%
2021/03/03	0	0.00	5	22.51	22.50	-5	4,048	-0.12%
2021/03/02	0	0.00	1	22.05	22.00	-1	4,032	-0.02%
2021/02/26	6	22.16	20	22.60	22.55	-14	4,012	-0.35%
2021/02/25	0	0.00	6	22.77	22.50	-6	3,996	-0.15%
2021/02/24	1	22.45	0	0.00	21.80	1	3,952	0.03%
2021/02/23	1	21.90	32	22.09	22.30	-31	3,910	-0.79%
2021/02/22	0	0.00	1	22.00	21.60	-1	3,835	-0.03%
2021/02/17	0	0.00	0.1	20.50	20.55	-0.1	3,808	0.00%
2021/02/04	0	0.00	3	20.35	20.15	-3	3,852	-0.08%
2021/02/02	3	20.23	0.3	20.00	20.10	2.7	4,022	0.07%
2021/02/01	0	0.00	10	19.50	20.00	-10	4,113	-0.24%
2021/01/27	0	0.00	0.1	19.10	18.85	-0.1	4,133	0.00%
2021/01/26	0	0.00	5	19.15	18.85	-5	4,191	-0.12%
2021/01/25	0	0.00	9	18.81	19.15	-9	4,201	-0.21%
2021/01/22	0	0.00	3	18.80	18.80	-3	4,225	-0.07%
2021/01/21	1	19.05	5	18.75	18.75	-4	4,256	-0.09%
2021/01/19	1	19.55	0	0.00	19.40	1	4,271	0.02%
2021/01/18	8	19.55	3	19.55	19.50	5	4,316	0.12%
2021/01/15	0	0.00	51	20.41	20.30	-51	4,267	-1.20%
2021/01/14	14	21.19	7	21.15	21.45	7	4,244	0.16%
2021/01/13	0	0.00	1	21.30	21.45	-1	4,240	-0.02%
2021/01/12	0	0.00	4.4	21.50	21.50	-4.4	4,239	-0.10%
2021/01/11	0	0.00	13	21.86	21.90	-13	4,153	-0.31%
2021/01/08	0	0.00	4.2	21.78	22.00	-4.2	4,127	-0.10%
2021/01/07	1	22.15	0	0.00	21.80	1	4,075	0.02%
2021/01/06	1	21.50	27	21.46	21.55	-26	3,883	-0.67%
2021/01/05	0	0.00	10	21.38	21.50	-10	3,807	-0.26%
2021/01/04	20	21.29	4	21.40	21.40	16	3,785	0.42%
2020/12/31	5	21.23	7	21.45	21.50	-2	3,708	-0.05%
2020/12/29	11	21.20	7	21.03	21.20	4	3,552	0.11%
2020/12/28	27	21.01	2	21.05	21.10	25	3,507	0.71%
2020/12/25	5	21.50	5	21.20	21.20	0	3,439	0.00%
2020/12/24	8	21.06	3	21.07	21.10	5	3,363	0.15%
2020/12/23	17	21.43	30	20.71	20.85	-13	3,276	-0.40%
2020/12/22	20	20.96	102	21.17	21.00	-82	3,030	-2.71%	大賣/
2020/12/18	20	19.43	0	0.00	19.40	20	2,536	0.79%
2020/12/17	10	19.45	0	0.00	19.45	10	2,635	0.38%
2020/12/15	0	0.00	28	19.53	19.40	-28	3,286	-0.85%
2020/12/14	1	19.80	1	19.60	19.70	0	3,563	0.00%
2020/12/10	0	0.00	7	19.54	19.40	-7	3,604	-0.19%
2020/12/09	0	0.00	12	19.35	19.45	-12	3,596	-0.33%
2020/12/08	5.9	19.29	0	0.00	19.30	5.9	3,710	0.16%
2020/12/07	3	19.38	0	0.00	19.25	3	3,911	0.08%
2020/12/04	2	19.45	0	0.00	19.40	2	3,934	0.05%
2020/12/02	0	0.00	105	19.20	19.20	-105	4,168	-2.52%	大賣/鉅額交易
2020/12/01	2	19.25	2	19.20	19.25	0	4,170	0.00%
2020/11/27	10	19.50	0	0.00	19.45	10	4,162	0.24%
2020/11/26	5	19.35	0	0.00	19.45	5	4,155	0.12%
2020/11/25	10	19.40	2	19.45	19.45	8	4,152	0.19%
2020/11/24	0	0.00	5	19.65	19.40	-5	4,149	-0.12%
2020/11/23	20	19.20	0	0.00	19.50	20	4,135	0.48%
2020/11/20	1	18.90	0	0.00	19.10	1	4,133	0.02%
2020/11/19	110	19.00	2	18.95	19.00	108	4,129	2.62%	大買/鉅額交易
2020/11/18	1	18.95	0	0.00	18.95	1	4,138	0.02%
2020/11/16	12	19.15	3	18.90	19.05	9	4,187	0.21%
2020/11/13	6	19.75	0	0.00	19.70	6	4,119	0.15%
2020/11/12	0	0.00	3	19.90	19.75	-3	4,124	-0.07%
2020/11/11	1	20.30	10	20.45	20.30	-9	4,117	-0.22%
2020/11/10	2	19.75	30.1	19.76	19.90	-28.1	4,003	-0.70%
2020/11/09	3	19.75	0	0.00	19.50	3	3,923	0.08%
2020/11/06	5	18.94	0	0.00	18.85	5	3,802	0.13%
2020/11/05	2	19.10	0	0.00	19.10	2	3,745	0.05%
2020/11/04	10	19.10	6	19.32	19.05	4	3,730	0.11%
2020/11/03	6	19.38	13	19.36	19.35	-7	3,688	-0.19%
2020/11/02	5	19.00	0	0.00	19.30	5	3,602	0.14%
2020/10/30	1	19.10	5	19.50	19.00	-4	3,579	-0.11%
2020/10/29	0	0.00	2.2	18.85	19.05	-2.2	3,540	-0.06%
2020/10/28	0	0.00	1	19.00	18.85	-1	3,504	-0.03%
2020/10/27	0	0.00	2.4	19.04	19.00	-2.4	3,466	-0.07%
2020/10/26	2	18.73	4	19.00	18.80	-2	3,406	-0.06%
2020/10/23	2	18.50	5	18.65	18.55	-3	3,346	-0.09%
2020/10/22	3	18.35	5	18.45	18.50	-2	3,359	-0.06%
2020/10/21	0	0.00	5	18.35	18.30	-5	3,352	-0.15%
2020/10/19	0	0.00	4	18.10	18.00	-4	3,379	-0.12%
2020/10/13	2	17.80	0.3	18.10	18.10	1.8	3,424	0.05%
2020/10/12	1	17.80	0	0.00	17.80	1	3,392	0.03%
2020/10/08	2	18.05	0.2	18.00	18.10	1.8	3,413	0.05%
2020/10/07	5	18.00	0	0.00	18.10	5	3,435	0.15%
2020/09/29	3	17.82	0	0.00	17.70	3	3,481	0.09%
2020/09/28	20	17.71	0	0.00	17.90	20	3,490	0.57%
2020/09/25	30	17.53	0	0.00	17.35	30	3,468	0.86%
2020/09/24	7	17.97	0	0.00	17.65	7	3,412	0.21%
2020/09/23	14	18.58	55	18.61	18.35	-41	3,336	-1.23%
2020/09/22	11	19.07	2	19.40	18.95	9	3,268	0.28%
2020/09/21	73	19.76	2	19.65	19.55	71	3,173	2.24%
2020/09/18	23	20.80	9	20.44	20.40	14	3,007	0.47%
2020/09/17	9	20.31	58	20.63	21.00	-49	2,576	-1.90%
2020/09/16	12	18.73	5	19.15	19.10	7	2,309	0.30%
2020/09/15	12	18.50	2.2	18.65	18.70	9.8	2,409	0.41%
2020/09/14	14	19.06	0	0.00	18.85	14	2,398	0.58%
2020/09/11	8	19.52	8	19.65	19.15	0	2,402	0.00%
2020/09/10	1	19.75	91	19.64	19.95	-90	2,319	-3.88%
2020/09/09	12	19.00	2	18.95	19.15	10	2,219	0.45%
2020/09/08	0	0.00	42	19.20	18.90	-42	2,214	-1.90%
2020/09/07	16	19.78	21	19.80	19.55	-5	2,196	-0.23%
2020/09/02	6	18.13	0	0.00	18.10	6	2,129	0.28%
2020/08/31	8	18.21	0	0.00	18.50	8	2,204	0.36%
2020/08/28	15	18.40	16	18.64	18.30	-1	2,230	-0.04%
2020/08/27	0	0.00	15	18.53	18.60	-15	2,300	-0.65%
2020/08/26	0	0.00	5	18.50	18.60	-5	2,298	-0.22%
2020/08/25	1	18.25	1	18.45	18.50	0	2,297	0.00%
2020/08/24	0	0.00	8	18.25	18.25	-8	2,282	-0.35%
2020/08/21	14	17.71	0	0.00	17.90	14	2,275	0.62%
2020/08/20	11	17.76	20	18.08	17.60	-9	2,279	-0.39%
2020/08/19	111	18.73	17	18.60	18.50	94	2,220	4.23%	大買/
2020/08/18	19	18.52	1	18.60	18.65	18	2,223	0.81%
2020/08/17	67	18.79	21	18.63	18.85	46	2,214	2.08%
2020/08/14	7	17.18	5	17.70	17.65	2	2,185	0.09%
2020/08/13	5	17.10	0	0.00	17.00	5	2,217	0.23%
2020/08/12	0	0.00	1	17.25	17.20	-1	2,312	-0.04%
2020/08/10	1	17.30	1	17.20	17.25	0	2,333	0.00%
2020/08/06	2	16.90	0	0.00	16.90	2	2,378	0.08%
2020/08/03	5	16.97	1	17.20	16.90	4	2,484	0.16%
2020/07/30	2	17.10	0	0.00	17.10	2	2,568	0.08%
2020/07/28	6	17.03	1	16.95	16.95	5	2,662	0.19%
2020/07/27	3	17.80	0	0.00	17.25	3	2,703	0.11%
2020/07/24	11	18.25	0	0.00	17.95	11	2,717	0.40%
2020/07/23	2	18.43	0	0.00	18.35	2	2,702	0.07%
2020/07/22	16	19.52	22	19.57	19.60	-6	2,704	-0.22%
2020/07/21	0	0.00	10	19.60	19.55	-10	2,671	-0.37%
2020/07/20	1	19.45	0	0.00	19.45	1	2,721	0.04%
2020/07/17	10	19.45	0	0.00	19.45	10	2,716	0.37%
2020/07/16	5	19.58	0	0.00	19.65	5	2,719	0.18%
2020/07/15	13	19.56	0	0.00	19.65	13	2,711	0.48%
2020/07/14	0	0.00	2	19.65	19.70	-2	2,701	-0.07%
2020/07/10	3	19.37	11	19.40	19.35	-8	2,671	-0.30%
2020/07/09	11.1	19.53	4	19.58	19.55	7.1	2,669	0.27%
2020/07/08	10	19.77	0	0.00	19.55	10	2,690	0.37%
2020/07/07	2	19.60	13	19.62	19.60	-11	2,674	-0.41%
2020/07/06	5	19.30	4	19.35	19.40	1	2,667	0.04%
2020/07/03	32	19.25	0	0.00	19.25	32	2,666	1.20%
2020/07/02	3	19.15	0	0.00	19.25	3	2,670	0.11%
2020/07/01	4	19.20	0	0.00	19.10	4	2,670	0.15%
2020/06/30	13	19.19	0	0.00	19.15	13	2,666	0.49%
2020/06/29	3	19.17	0	0.00	19.15	3	2,675	0.11%
2020/06/24	5	19.43	0	0.00	19.40	5	2,667	0.19%
2020/06/23	1	19.70	1	19.75	19.60	0	2,641	0.00%
2020/06/22	6	19.80	22	20.25	19.80	-16	2,612	-0.61%
2020/06/19	5	19.05	0	0.00	19.10	5	2,474	0.20%
2020/06/18	6	19.00	1	19.05	19.05	5	2,470	0.20%
2020/06/17	6	19.18	5	19.21	19.20	1	2,445	0.04%
2020/06/16	2	19.13	18	19.31	19.35	-16	2,422	-0.66%
2020/06/15	9	18.34	5	18.63	18.30	4	2,351	0.17%
2020/06/12	6	17.88	0	0.00	18.35	6	2,335	0.26%
2020/06/11	11	18.55	38	18.53	18.40	-27	2,303	-1.17%
2020/06/10	2	18.90	6	18.85	18.85	-4	2,259	-0.18%
2020/06/09	2	19.10	11	19.02	19.05	-9	2,256	-0.40%
2020/06/08	2	18.88	7	18.94	19.00	-5	2,216	-0.23%
2020/06/05	0	0.00	5	18.66	18.60	-5	2,168	-0.23%
2020/06/04	2	18.25	4	18.45	18.35	-2	2,152	-0.09%
2020/06/03	2	18.15	10	18.13	18.35	-8	2,156	-0.37%
2020/06/02	0	0.00	5	17.60	17.70	-5	2,137	-0.23%
2020/06/01	5	17.70	0	0.00	17.60	5	2,124	0.24%
2020/05/29	0	0.00	1.8	17.45	17.45	-1.8	2,091	-0.09%
2020/05/22	1	17.40	11	17.49	17.40	-10	2,039	-0.49%
2020/05/21	1	17.70	0	0.00	17.65	1	2,029	0.05%
2020/05/20	0	0.00	10	17.70	17.70	-10	2,008	-0.50%
2020/05/19	21	17.68	6	17.23	17.80	15	1,960	0.77%
2020/05/18	2	17.10	0	0.00	16.95	2	1,860	0.11%
2020/05/15	10	16.73	0	0.00	17.00	10	1,849	0.54%
2020/05/14	0	0.00	5	17.00	16.75	-5	1,829	-0.27%
2020/05/11	0	0.00	0.1	17.10	17.25	-0.1	1,749	-0.01%
2020/05/07	1	17.60	0	0.00	17.65	1	1,663	0.06%
2020/05/06	1	17.75	10	17.45	17.45	-9	1,641	-0.55%
2020/05/05	11	17.38	0	0.00	17.30	11	1,581	0.70%
2020/04/30	4	16.93	9	17.06	17.20	-5	1,501	-0.33%
2020/04/29	10	16.45	10.2	16.60	16.60	-0.2	1,449	-0.01%
2020/04/23	0	0.00	29	15.80	15.80	-29	1,330	-2.18%
2020/04/17	10	15.35	2	15.25	15.10	8	1,208	0.66%
2020/04/16	0	0.00	1	15.10	15.25	-1	1,175	-0.09%
2020/04/14	2	15.00	0	0.00	15.25	2	1,145	0.17%
2020/04/09	0	0.00	1	14.70	14.80	-1	1,072	-0.09%
2020/04/08	3	14.67	0	0.00	14.85	3	1,055	0.28%
2020/04/06	1	14.00	0	0.00	14.10	1	1,016	0.10%
2020/04/01	2	13.90	0	0.00	13.95	2	997	0.20%
2020/03/24	1	13.25	0	0.00	13.40	1	913	0.11%
2020/03/18	1	13.45	0	0.00	13.10	1	863	0.12%
2020/03/16	1	14.00	0	0.00	13.65	1	865	0.12%
2020/03/10	6	14.54	0	0.00	15.00	6	767	0.78%
2020/03/06	4	15.00	4	15.00	15.00	0	706	0.00%
2020/03/03	0	0.00	0.1	14.10	14.00	-0.1	635	-0.02%
2020/03/02	0	0.00	1	14.10	13.90	-1	634	-0.16%
2020/02/27	1	14.00	0.9	14.10	14.00	0.1	625	0.02%
2020/02/26	1	14.10	0	0.00	14.30	1	620	0.16%
2020/02/24	0	14.40	10	14.63	14.50	-10	610	-1.64%
2020/02/21	0	0.00	8	14.45	14.45	-8	604	-1.32%
2020/02/17	0	0.00	10	14.30	14.40	-10	650	-1.54%
2020/02/06	0	0.00	1	14.35	14.45	-1	723	-0.14%
2020/02/05	1	14.25	0	0.00	14.25	1	799	0.13%
2020/02/04	10	14.35	50	14.55	14.50	-40	794	-5.03%
2020/02/03	52	14.97	0	0.00	14.50	52	776	6.69%
2020/01/30	1	14.70	0	0.00	14.60	1	756	0.13%
2020/01/09	4	15.55	0	0.00	15.55	4	767	0.52%
2020/01/07	5	15.67	0	0.00	15.65	5	779	0.64%
2020/01/06	3	15.75	0	0.00	15.80	3	776	0.39%
2020/01/03	10	15.95	0	0.00	16.00	10	772	1.30%
2020/01/02	15	15.83	0	0.00	15.90	15	776	1.93%
2019/12/13	0	0.00	20	15.83	16.05	-20	767	-2.60%
2019/12/12	0	0.00	7	15.99	15.90	-7	763	-0.92%
2019/12/09	6	15.25	0	0.00	15.25	6	774	0.78%
2019/12/04	12	15.37	0	0.00	15.35	12	783	1.53%
2019/12/03	10	15.50	0	0.00	15.50	10	782	1.28%
2019/11/20	2	15.80	1	15.75	15.75	1	831	0.12%
2019/11/15	0.5	15.55	0	0.00	15.60	0.5	859	0.05%
2019/11/05	0	0.00	16	16.25	16.25	-16	851	-1.88%
2019/11/04	0	0.00	2.3	16.29	16.30	-2.3	831	-0.27%
2019/11/01	0	0.00	3	15.50	15.60	-3	757	-0.40%
2019/10/29	0	15.40	0	0.00	15.45	0	800	0.00%
2019/10/24	15	15.32	0	0.00	15.40	15	905	1.66%
2019/10/18	0.9	15.05	0	0.00	15.10	0.9	901	0.10%
2019/10/17	0.8	15.15	0	0.00	15.20	0.8	899	0.09%
2019/10/15	2	14.85	0	0.00	14.90	2	890	0.22%
2019/10/04	0	0.00	10	14.70	14.55	-10	904	-1.11%
2019/10/02	0	0.00	1	14.75	14.90	-1	902	-0.11%
2019/10/01	1	14.80	0	0.00	14.80	1	904	0.11%
2019/09/27	0	0.00	1	14.90	14.95	-1	896	-0.11%
2019/09/26	0	0.00	10	15.10	15.10	-10	895	-1.12%
2019/09/18	1	15.05	0	0.00	15.05	1	888	0.11%
2019/09/17	20	15.20	0	0.00	15.20	20	880	2.27%
2019/09/16	2	15.65	0	0.00	15.25	2	873	0.23%
2019/08/29	2	15.10	0	0.00	15.05	2	767	0.26%
2019/08/19	0	0.00	3	15.80	15.70	-3	709	-0.42%
2019/08/16	7	14.96	0	0.00	15.15	7	670	1.04%
2019/08/15	0	0.00	1	14.75	14.95	-1	655	-0.15%
2019/08/08	0	0.00	22	14.85	14.85	-22	621	-3.54%
2019/08/07	1	14.70	0	0.00	14.70	1	610	0.16%
2019/08/06	10	14.27	0	0.00	14.45	10	607	1.65%
2019/08/02	12	14.79	0	0.00	14.60	12	598	2.00%
2019/08/01	1	14.95	45	14.97	14.95	-44	582	-7.56%
2019/07/31	0	0.00	0.5	15.00	15.05	-0.5	569	-0.09%
2019/07/30	5	14.90	0	0.00	14.90	5	551	0.91%
2019/07/29	2	14.85	0	0.00	14.75	2	529	0.38%
2019/07/26	40	14.45	1	14.65	15.00	39	494	7.88%
2019/07/24	0	0.00	1	14.20	14.25	-1	419	-0.24%
2019/07/12	0	0.00	20	14.35	14.35	-20	404	-4.95%
2019/07/08	0	0.00	0.5	13.95	14.00	-0.5	407	-0.12%
2019/07/04	0	0.00	3.5	14.04	14.05	-3.5	447	-0.79%
2019/07/01	0.1	13.80	0	0.00	13.90	0.1	440	0.01%
2019/06/28	0	0.00	3	13.80	13.75	-3	438	-0.68%
2019/06/25	0	0.00	15	13.80	13.80	-15	444	-3.38%
2019/06/21	0	0.00	5	13.80	13.85	-5	443	-1.13%
2019/06/20	0	0.00	5	13.80	13.80	-5	441	-1.13%
2019/06/19	0	0.00	7	13.70	13.80	-7	437	-1.60%
2019/06/18	0	0.00	0.4	13.75	13.75	-0.4	434	-0.08%
2019/06/17	1	13.70	2	13.65	13.70	-1	437	-0.23%
2019/06/12	0	0.00	1	13.65	13.70	-1	455	-0.22%
2019/06/10	3	13.70	0	0.00	13.75	3	455	0.66%
2019/05/28	0	0.00	0.5	14.00	14.05	-0.5	468	-0.11%
2019/05/08	2	14.05	0	0.00	14.10	2	537	0.37%
2019/05/07	0	0.00	1	14.20	14.15	-1	534	-0.19%
2019/05/06	4	14.29	0	0.00	14.15	4	531	0.75%
2019/05/03	0	0.00	1	14.40	14.45	-1	540	-0.18%
2019/04/25	1	14.40	0	0.00	14.40	1	548	0.18%
2019/04/23	0	0.00	0.5	14.50	14.55	-0.5	543	-0.08%
2019/04/22	2	14.55	0	0.00	14.60	2	544	0.37%
2019/04/17	0	0.00	8	14.52	14.55	-8	539	-1.48%
2019/04/15	3	14.55	0	0.00	14.50	3	534	0.56%
2019/04/12	2	14.45	0	0.00	14.55	2	531	0.38%
2019/04/10	2	14.30	0	0.00	14.45	2	503	0.40%
2019/04/01	3	14.05	0	0.00	14.05	3	482	0.62%
2019/03/19	8	14.10	0	0.00	14.10	8	506	1.58%
2019/03/14	2	14.30	0	0.00	14.40	2	528	0.38%
2019/03/11	5	14.20	0	0.00	14.40	5	690	0.72%
2019/03/08	2	14.20	0	0.00	14.20	2	762	0.26%
2019/03/07	3	14.35	0	0.00	14.30	3	994	0.30%
2019/03/05	4	14.44	0	0.00	14.45	4	996	0.40%
2019/02/27	2	14.50	0	0.00	14.60	2	991	0.20%
2019/02/25	10	14.45	0	0.00	14.50	10	993	1.01%
2019/02/20	0	0.00	7	14.50	14.70	-7	965	-0.73%
2019/02/18	2.3	14.69	13	14.58	14.60	-10.7	954	-1.12%
2019/02/15	1	14.20	9	14.31	14.20	-8	928	-0.86%
2019/02/14	2	14.10	3	14.20	14.10	-1	917	-0.11%
2019/01/24	4	13.45	0	0.00	13.40	4	873	0.46%
2019/01/21	0	0.00	2	13.80	13.85	-2	863	-0.23%
2019/01/09	2	13.35	9	13.45	13.40	-7	852	-0.82%
2018/12/07	10	13.93	0	0.00	13.95	10	809	1.24%
2018/12/05	0	0.00	50	14.21	14.20	-50	753	-6.64%
2018/12/04	50	13.68	0	0.00	14.15	50	718	6.96%
2018/12/03	0	0.00	1	13.15	13.30	-1	632	-0.16%
2018/11/28	1	13.75	0	0.00	13.80	1	303	0.33%
2018/11/27	0	0.00	1	13.80	13.75	-1	298	-0.34%
2018/11/22	5	13.90	0	0.00	13.85	5	290	1.72%
2018/11/15	0	0.00	2	14.30	14.00	-2	274	-0.73%
2018/11/14	2	13.85	0	0.00	13.85	2	272	0.74%
2018/11/13	0	0.00	1	14.00	13.95	-1	274	-0.36%
2018/11/12	1	14.10	0	0.00	14.15	1	274	0.36%
2018/11/07	9	14.35	0	0.00	14.40	9	286	3.14%
2018/11/06	0	0.00	11	14.50	14.45	-11	291	-3.78%
2018/11/02	0	0.00	0.3	14.00	14.00	-0.3	283	-0.10%
2018/10/31	1	13.55	0	0.00	13.60	1	285	0.35%
2018/10/30	1	13.50	1	13.60	13.50	0	287	0.01%
2018/10/29	0	0.00	1	13.65	13.60	-1	286	-0.35%
2018/10/26	0	0.00	1	13.70	13.60	-1	287	-0.35%
2018/10/25	3	13.95	0	0.00	13.60	3	288	1.04%
2018/10/24	0	0.00	0.1	14.20	14.10	-0.1	285	-0.02%
2018/10/23	0	0.00	1	14.25	14.20	-1	283	-0.35%
2018/10/22	1	14.05	0	0.00	14.35	1	282	0.35%
2018/10/19	1	14.10	1	14.25	14.10	0	295	0.00%
2018/10/18	0	0.00	1	14.35	14.25	-1	303	-0.33%
2018/10/17	2	14.48	0	0.00	14.45	2	303	0.66%
2018/10/16	0	0.00	1	14.65	14.55	-1	301	-0.33%
2018/10/15	1	14.40	0	0.00	14.40	1	297	0.34%
2018/10/12	0	0.00	1	14.80	14.65	-1	291	-0.34%
2018/10/11	11	14.55	0	0.00	14.50	11	283	3.88%
2018/10/08	0.3	15.90	0	0.00	15.90	0.3	265	0.11%
2018/10/03	8	16.45	13.9	16.42	16.50	-5.9	256	-2.30%
2018/10/02	0	0.00	1	16.50	16.50	-1	252	-0.40%
2018/10/01	1	16.50	0	0.00	16.50	1	253	0.40%
2018/09/28	8	16.50	0	0.00	16.50	8	255	3.13%
2018/09/14	0	0.00	0.6	16.60	16.55	-0.6	260	-0.23%
2018/09/11	0	0.00	2	16.10	16.00	-2	261	-0.76%
2018/08/31	1	16.60	1	16.95	16.95	0	275	0.00%
2018/08/29	10	16.70	0	0.00	16.70	10	275	3.62%
2018/08/21	0	0.00	1	16.70	16.65	-1	283	-0.35%
2018/08/20	1	16.55	0	0.00	16.65	1	282	0.35%
2018/07/26	0	0.00	9	16.98	16.95	-9	317	-2.84%
2018/07/25	1	18.00	0	0.00	17.95	1	306	0.33%
2018/07/20	0	0.00	10	17.80	17.85	-10	297	-3.36%
2018/07/09	0	0.00	0	17.55	17.50	0	319	-0.01%
2018/06/08	1	18.05	0	0.00	18.00	1	351	0.28%
2018/06/05	10.4	18.00	0	0.00	18.00	10.4	363	2.85%
2018/05/18	1	18.25	16	18.30	18.20	-15	371	-4.03%
2018/05/17	0	0.00	0.1	17.95	18.05	-0.1	361	-0.03%
2018/05/09	0	0.00	10	18.00	18.10	-10	412	-2.43%
2018/05/03	1	17.95	0	0.00	17.95	1	411	0.24%
2018/05/02	0	0.00	10	17.90	17.90	-10	416	-2.40%
2018/04/27	0	0.00	0.7	17.65	17.70	-0.7	430	-0.17%
2018/04/18	0	0.00	0.7	17.75	17.75	-0.7	463	-0.14%
2018/04/17	21	17.85	0	0.00	17.85	21	465	4.51%
2018/04/02	0	0.00	0	17.95	17.95	0	523	0.00%
2018/03/23	0	0.00	19	17.86	17.90	-19	588	-3.23%
2018/03/20	0	0.00	1	18.10	18.00	-1	597	-0.17%
2018/03/13	1	17.80	0	0.00	17.95	1	599	0.17%
2018/03/09	3	17.58	0	0.00	17.55	3	598	0.50%
2018/03/06	0	0.00	1	17.75	17.65	-1	641	-0.16%
2018/03/05	1	17.50	0	0.00	17.50	1	646	0.15%
2018/02/23	1	17.80	0	0.00	17.85	1	664	0.15%
2018/02/09	1	17.10	0	0.00	17.20	1	706	0.14%
2018/02/08	0	0.00	1	17.45	17.35	-1	705	-0.14%
2018/02/07	1	17.40	0	0.00	17.40	1	715	0.14%
2018/02/06	1	17.85	0	0.00	17.20	1	759	0.13%
2018/01/25	5	18.70	0	0.00	18.70	5	843	0.59%
2018/01/24	1	18.70	0	0.00	18.75	1	844	0.12%
2018/01/23	68	18.75	0	0.00	18.70	68	842	8.08%
2018/01/17	3	18.90	0	0.00	19.00	3	837	0.36%
2018/01/15	1	18.90	0	0.00	18.85	1	832	0.12%
2018/01/12	3	18.95	0	0.00	19.00	3	837	0.36%
2018/01/09	1	19.00	0	0.00	19.00	1	837	0.12%
2018/01/05	4	19.20	0	0.00	19.20	4	808	0.49%
2018/01/04	8.3	19.19	0.6	19.15	19.15	7.7	811	0.95%
2018/01/02	1	19.25	0	0.00	19.30	1	827	0.12%