亞聚 (1308)-永豐金-台南券商分點個股進出

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

亞聚

(1308)

可現股當沖

股價
18.80
漲跌
▼0.10
漲幅
-0.53%
成交量
972張
產業
上市塑膠類股
546人加入追蹤

立即追蹤
本地時間:13:30

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

亞聚 (1308)籌碼相關－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	19.10	0	0.00	18.90	0	883	0.00%
2024/05/03	2	19.20	0	0.00	19.05	2	871	0.23%
2024/04/29	10	19.30	0	0.00	19.55	10	854	1.17%
2024/04/26	0	19.10	0	0.00	19.10	0	837	0.00%
2024/04/24	0	0.00	5	19.05	19.10	-5	842	-0.59%
2024/04/22	6	18.89	1	19.05	19.05	5	888	0.56%
2024/04/19	1.9	18.71	1	19.00	18.60	0.9	867	0.10%
2024/04/17	1	18.90	0.5	19.00	18.90	0.5	844	0.06%
2024/04/16	1.5	19.00	38	19.00	18.95	-36.6	855	-4.27%
2024/04/10	0	19.80	0	0.00	19.75	0	819	0.00%
2024/04/09	4	19.80	7	19.78	19.80	-3	815	-0.37%
2024/04/08	0	0.00	0.6	19.45	19.45	-0.6	800	-0.08%
2024/04/02	0.1	19.50	0	0.00	19.45	0.1	799	0.01%
2024/03/27	0	19.40	0	0.00	19.15	0	812	0.00%
2024/03/26	11	19.43	0	0.00	19.30	11	811	1.36%
2024/03/22	1	19.40	0	0.00	19.50	1	806	0.12%
2024/03/20	0	19.80	0	0.00	19.40	0	807	0.00%
2024/03/15	2.2	19.86	0	0.00	19.70	2.2	810	0.27%
2024/03/14	1	20.15	4.4	20.16	20.15	-3.4	790	-0.43%
2024/03/13	1.1	20.22	0	0.00	20.30	1.1	784	0.14%
2024/03/12	1	20.80	0	0.00	20.80	1	759	0.13%
2024/03/11	3	20.70	1	20.70	20.75	2	756	0.26%
2024/03/08	2.3	20.66	92	20.81	20.70	-89.8	746	-12.03%
2024/03/06	0.1	21.70	0	0.00	21.55	0.1	720	0.01%
2024/03/04	1	21.70	0	0.00	21.65	1	723	0.14%
2024/02/29	0	21.95	0.4	22.00	22.05	-0.4	717	-0.05%
2024/02/27	12	21.93	0	0.00	21.85	12	714	1.68%
2024/02/26	0	22.30	0	0.00	22.15	0	707	0.00%
2024/02/23	0	0.00	0	22.35	22.30	0	709	0.00%
2024/02/21	0.1	22.50	0	0.00	22.50	0.1	725	0.01%
2024/02/20	10	22.45	0.1	22.40	22.40	10	740	1.34%
2024/02/15	0	0.00	1	21.80	22.00	-1	749	-0.13%
2024/02/05	2	22.00	1	21.95	21.95	1	740	0.14%
2024/02/02	0	0.00	1	22.20	22.25	-1	732	-0.14%
2024/01/31	0	0.00	3	22.33	22.25	-3	736	-0.41%
2024/01/30	0	0.00	2	22.40	22.40	-2	737	-0.27%
2024/01/26	0	0.00	4	22.55	22.55	-4	741	-0.54%
2024/01/25	0	0.00	3	22.27	22.25	-3	760	-0.39%
2024/01/24	0	0.00	4	22.39	22.25	-4	760	-0.53%
2024/01/23	30	22.33	1	22.30	22.25	29	758	3.83%
2024/01/22	0	0.00	8	22.18	22.15	-8	755	-1.06%
2024/01/19	0	0.00	8	22.09	22.10	-8	755	-1.06%
2024/01/18	0	0.00	110	22.00	22.05	-110	752	-14.62%	大賣/鉅額交易
2024/01/16	2	22.65	0	0.00	22.75	2	719	0.28%
2024/01/15	0	0.00	3	23.20	23.10	-3	693	-0.43%
2024/01/12	0	0.00	0	23.25	23.10	0	693	0.00%
2024/01/11	0	0.00	1	23.10	23.05	-1	697	-0.14%
2024/01/10	2	23.10	0	0.00	23.05	2	700	0.29%
2024/01/08	0.2	23.75	0	0.00	23.65	0.2	676	0.03%
2024/01/05	0	0.00	2.3	23.67	23.75	-2.3	676	-0.33%
2023/12/28	10	23.35	0	0.00	23.45	10	672	1.49%
2023/12/27	1	23.30	0	0.00	23.45	1	670	0.15%
2023/12/22	2	23.45	11	23.50	23.45	-9	657	-1.37%
2023/12/15	0	0.00	1	24.25	24.15	-1	640	-0.16%
2023/12/13	10	23.90	1	24.00	23.95	9	622	1.45%
2023/12/11	1	23.70	1	23.95	23.75	0	610	0.00%
2023/12/07	0	0.00	1	24.20	24.00	-1	623	-0.16%
2023/12/05	0	0.00	2	24.25	24.35	-2	637	-0.31%
2023/11/30	0	0.00	0.2	24.00	23.90	-0.2	640	-0.03%
2023/11/29	0	0.00	4.2	24.00	23.95	-4.2	649	-0.64%
2023/11/28	1	23.80	0	0.00	24.00	1	654	0.15%
2023/11/22	1	23.80	0	0.00	23.90	1	685	0.15%
2023/11/20	0	0.00	1	23.60	23.60	-1	677	-0.15%
2023/11/17	1	23.75	0	0.00	23.60	1	680	0.15%
2023/11/15	0	0.00	1	23.90	23.85	-1	666	-0.15%
2023/11/14	0	0.00	1	23.35	23.30	-1	670	-0.15%
2023/11/13	2	23.30	0	0.00	23.30	2	685	0.29%
2023/11/08	0	0.00	1	23.85	23.80	-1	753	-0.13%
2023/11/06	1	24.35	0	0.00	24.35	1	773	0.13%
2023/11/03	0	0.00	2	24.70	24.65	-2	779	-0.26%
2023/10/31	3.1	23.70	0	0.00	23.55	3.1	837	0.37%
2023/10/27	0.1	23.95	0	0.00	23.85	0.1	903	0.01%
2023/10/24	0.1	23.80	0	0.00	23.90	0.1	971	0.01%
2023/10/13	0	24.00	0	0.00	23.85	0	1,073	0.00%
2023/10/05	1	23.85	0	0.00	23.85	1	1,106	0.09%
2023/09/27	0.1	24.60	1	24.50	24.60	-0.9	1,132	-0.08%
2023/09/26	3.6	24.73	3	24.80	24.65	0.6	1,136	0.05%
2023/09/13	0	25.80	1	26.00	25.85	-1	1,172	-0.09%
2023/09/12	0	25.34	0	0.00	25.35	0	1,205	0.00%
2023/09/11	1	25.65	3	25.50	25.65	-2	1,214	-0.16%
2023/09/08	2	25.78	2	25.98	25.75	0	1,223	0.00%
2023/09/07	1	25.30	0	0.00	25.30	1	1,208	0.08%
2023/09/06	0	0.00	2	25.35	25.40	-2	1,210	-0.17%
2023/09/05	3.1	25.83	0	0.00	25.40	3.1	1,197	0.26%
2023/09/04	0	0.00	4	25.94	25.90	-4	1,199	-0.33%
2023/08/31	0	0.00	15	25.00	25.30	-15	1,193	-1.26%
2023/08/30	10	24.45	0	0.00	25.20	10	1,194	0.84%
2023/08/29	5	24.25	0	0.00	24.40	5	1,177	0.42%
2023/08/25	2	23.85	2	24.05	24.00	0	1,183	0.00%
2023/08/24	0	0.00	1	23.70	23.75	-1	1,187	-0.08%
2023/08/23	1	23.70	0	0.00	23.45	1	1,190	0.08%
2023/08/22	1	23.65	1	23.70	23.90	0	1,197	0.00%
2023/08/21	19	23.60	0	0.00	23.60	19	1,200	1.58%
2023/08/17	0	23.50	0	0.00	23.35	0	1,207	0.00%
2023/08/16	4.8	23.59	0	0.00	23.55	4.8	1,201	0.40%
2023/08/14	1	24.50	1	25.15	24.55	0	1,178	0.00%
2023/08/11	1	25.50	0	0.00	25.60	1	1,171	0.09%
2023/08/08	2	26.20	0	0.00	26.15	2	1,190	0.17%
2023/08/04	0	0.00	4.4	26.81	26.90	-4.4	1,173	-0.38%
2023/08/02	1	26.80	2	26.55	26.20	-1	1,153	-0.09%
2023/08/01	2	26.00	1	26.05	26.05	1	1,116	0.09%
2023/07/27	0	0.00	6.1	25.64	25.75	-6.1	1,138	-0.53%
2023/07/26	1	26.70	0	0.00	26.60	1	1,113	0.09%
2023/07/24	1	26.30	0	0.00	26.55	1	1,091	0.09%
2023/07/21	0.1	26.59	2	26.50	26.65	-1.9	1,093	-0.17%
2023/07/14	0.4	25.70	2	25.60	25.70	-1.6	1,211	-0.13%
2023/07/12	1	25.75	0	0.00	25.65	1	1,256	0.08%
2023/07/11	0	26.30	0	0.00	26.15	0	1,265	0.00%
2023/07/04	1	26.75	0	0.00	26.80	1	1,500	0.07%
2023/06/30	0	0.00	1	26.50	26.50	-1	1,592	-0.06%
2023/06/20	2	26.70	0	0.00	26.40	2	1,630	0.12%
2023/06/19	1	26.70	0	0.00	26.75	1	1,627	0.06%
2023/06/16	1	27.20	9	26.82	27.15	-8	1,616	-0.49%
2023/06/15	6	26.55	0	0.00	26.35	6	1,580	0.38%
2023/06/14	0	0.00	1	26.55	26.50	-1	1,586	-0.06%
2023/06/13	0	0.00	20	26.19	26.30	-20	1,582	-1.26%
2023/06/09	20	26.25	0	0.00	26.25	20	1,589	1.26%
2023/06/08	0	0.00	2	26.38	26.15	-2	1,597	-0.13%
2023/06/07	0	0.00	1	26.55	26.50	-1	1,611	-0.06%
2023/06/06	0	0.00	1	26.55	26.45	-1	1,615	-0.06%
2023/06/02	1	26.35	0	0.00	26.30	1	1,632	0.06%
2023/05/30	1	25.90	0	0.00	25.80	1	1,667	0.06%
2023/05/26	2	25.95	0	0.00	25.95	2	1,668	0.12%
2023/05/25	0	0.00	1	26.60	26.30	-1	1,662	-0.06%
2023/05/24	1	26.50	0	0.00	26.65	1	1,662	0.06%
2023/05/19	10	26.10	0	0.00	26.15	10	1,665	0.60%
2023/05/18	1	26.00	0	0.00	26.10	1	1,675	0.06%
2023/05/17	0	0.00	2	26.20	26.10	-2	1,667	-0.12%
2023/05/16	1	25.90	0	0.00	25.90	1	1,666	0.06%
2023/05/15	1.8	25.51	0	0.00	25.50	1.8	1,666	0.11%
2023/05/12	1	26.05	5	26.20	25.95	-4	1,687	-0.24%
2023/05/11	1	26.05	5	26.20	26.05	-4	1,685	-0.24%
2023/05/10	2	26.35	0	0.00	26.35	2	1,676	0.12%
2023/05/09	0	0.00	13	26.25	26.25	-13	1,681	-0.77%
2023/05/08	0.2	26.65	0	0.00	26.55	0.2	1,671	0.01%
2023/05/04	16.1	26.51	7	26.54	26.50	9.1	1,699	0.54%
2023/05/03	4	27.36	20	27.35	27.15	-16	1,675	-0.96%
2023/04/28	11	27.68	10	27.80	27.55	1	1,721	0.06%
2023/04/27	5	27.65	4	27.73	27.65	1	1,720	0.06%
2023/04/26	18.1	27.35	31	27.31	27.30	-12.9	1,745	-0.74%
2023/04/24	10.1	27.50	0.1	27.80	27.60	10	1,788	0.56%
2023/04/21	7	27.66	5	27.35	27.30	2	1,808	0.11%
2023/04/20	1	28.10	0	0.00	28.00	1	1,834	0.05%
2023/04/19	2	28.43	30	28.50	28.40	-28	1,807	-1.55%
2023/04/18	11	29.00	24	28.71	28.85	-13	1,776	-0.73%
2023/04/17	3	29.22	0	0.00	29.20	3	1,746	0.17%
2023/04/14	1	29.40	0	0.00	29.45	1	1,735	0.06%
2023/04/13	16	29.82	0	0.00	29.85	16	1,701	0.94%
2023/04/12	56.5	29.96	2	30.03	30.05	54.5	1,665	3.27%
2023/04/11	6	29.64	0	0.00	29.65	6	1,640	0.37%
2023/04/10	0	0.00	2.4	30.19	30.40	-2.4	1,577	-0.15%
2023/04/07	36	29.91	7	30.03	29.95	29	1,537	1.89%
2023/04/06	7	29.76	13	30.09	29.50	-6	1,473	-0.41%
2023/03/29	0	29.20	0	0.00	29.00	0	1,406	0.00%
2023/03/28	1	28.80	0	0.00	28.80	1	1,403	0.07%
2023/03/27	0	0.00	5	28.65	28.65	-5	1,410	-0.35%
2023/03/24	1	28.60	10	28.55	28.60	-9	1,431	-0.63%
2023/03/23	0	0.00	1.3	29.08	29.00	-1.3	1,480	-0.09%
2023/03/21	3	29.35	0	0.00	29.15	3	1,600	0.19%
2023/03/20	2.5	29.27	0	0.00	29.05	2.5	1,621	0.15%
2023/03/17	2	28.48	5	29.02	29.00	-3	1,687	-0.18%
2023/03/16	2	28.30	0	0.00	28.25	2	1,692	0.12%
2023/03/14	2	28.35	4	28.40	28.55	-2	1,706	-0.12%
2023/03/13	4	28.26	11	28.13	28.50	-7	1,714	-0.41%
2023/03/10	1	28.70	0	0.00	28.70	1	1,732	0.06%
2023/03/09	2	29.20	0	0.00	29.15	2	1,787	0.11%
2023/03/08	0	29.15	0	0.00	29.25	0	1,921	0.00%
2023/03/07	1	29.00	0	0.00	29.00	1	1,916	0.05%
2023/03/06	1	29.25	1	29.05	28.85	0	1,912	0.00%
2023/03/03	0	0.00	2	28.95	28.95	-2	1,905	-0.11%
2023/03/01	0	28.95	3	28.65	28.70	-3	1,883	-0.16%
2023/02/24	1	29.10	0	0.00	29.05	1	1,877	0.05%
2023/02/23	0	29.40	0	0.00	29.30	0	1,882	0.00%
2023/02/22	1	29.25	23	29.02	29.25	-22	1,880	-1.17%
2023/02/21	0	0.00	2.1	29.20	29.10	-2.1	1,886	-0.11%
2023/02/20	10.1	29.00	0	0.00	29.05	10.1	1,885	0.54%
2023/02/16	30.2	28.52	1	28.60	28.45	29.2	1,882	1.55%
2023/02/14	0	28.70	5	28.60	28.80	-5	1,870	-0.27%
2023/02/10	6	28.10	0	0.00	28.05	6	1,847	0.32%
2023/02/09	0	29.20	0	0.00	29.00	0	1,808	0.00%
2023/02/07	0	0.00	4	29.29	29.25	-4	1,824	-0.22%
2023/02/06	0	0.00	0	29.35	29.50	0	1,817	0.00%
2023/02/02	0	0.00	4	29.49	29.60	-4	1,784	-0.22%
2023/01/31	0	0.00	2	29.65	29.20	-2	1,762	-0.11%
2023/01/17	0	0.00	1	29.10	29.10	-1	1,714	-0.06%
2023/01/16	2	29.05	0	0.00	28.90	2	1,709	0.12%
2023/01/13	2	29.65	106	29.79	29.70	-104	1,679	-6.19%	大賣/鉅額交易
2023/01/11	1	29.00	0	0.00	29.05	1	1,631	0.06%
2023/01/10	0	0.00	1	29.40	28.95	-1	1,598	-0.06%
2023/01/09	0	0.00	3	28.67	28.65	-3	1,537	-0.20%
2023/01/05	0	0.00	1	28.35	28.40	-1	1,573	-0.06%
2023/01/04	0	0.00	1	28.50	28.25	-1	1,610	-0.06%
2022/12/30	0	0.00	2	28.40	28.20	-2	1,682	-0.12%
2022/12/28	3	28.52	0	0.00	28.20	3	1,711	0.18%
2022/12/27	3	28.75	1	28.75	28.75	2	1,712	0.12%
2022/12/26	0	0.00	1	28.45	28.45	-1	1,711	-0.06%
2022/12/23	1	28.25	1	28.20	28.20	0	1,734	0.00%
2022/12/22	0	0.00	10.1	28.60	28.45	-10.1	1,744	-0.58%
2022/12/21	0.1	27.85	0	0.00	27.80	0.1	1,760	0.00%
2022/12/19	10	27.50	0	0.00	27.35	10	1,807	0.55%
2022/12/16	2	28.10	5	28.20	27.95	-3	1,825	-0.16%
2022/12/15	5.6	28.75	1	29.15	28.50	4.6	1,825	0.25%
2022/12/14	0.4	28.65	2	28.38	28.65	-1.6	1,797	-0.09%
2022/12/13	1	27.55	0	0.00	27.95	1	1,760	0.06%
2022/12/12	3	27.92	1	27.80	27.85	2	1,722	0.12%
2022/12/09	2	27.95	16	28.08	28.00	-14	1,719	-0.81%
2022/12/08	11	27.10	2	27.10	27.10	9	1,674	0.54%
2022/12/07	0	0.00	7	27.84	27.65	-7	1,698	-0.41%
2022/12/06	3	28.65	0	0.00	28.05	3	1,791	0.17%
2022/12/05	1	28.75	2.3	28.70	28.55	-1.3	1,834	-0.07%
2022/12/02	1	28.90	0	0.00	28.70	1	1,854	0.05%
2022/12/01	8	28.79	0	0.00	29.15	8	1,833	0.44%
2022/11/30	8	28.36	22	28.63	28.70	-14	1,760	-0.80%
2022/11/23	0	0.00	2	26.55	26.60	-2	1,600	-0.12%
2022/11/18	0	26.45	0	0.00	26.45	0	1,740	0.00%
2022/11/17	0	0.00	0.1	26.45	26.50	-0.1	1,763	-0.01%
2022/11/16	0	0.00	0.4	26.70	26.25	-0.4	1,754	-0.02%
2022/11/15	0	0.00	1.1	26.65	26.80	-1.1	1,751	-0.06%
2022/11/14	0	0.00	0.1	26.70	26.85	-0.1	1,758	-0.01%
2022/11/11	0	0.00	0.3	26.30	26.10	-0.3	1,737	-0.02%
2022/11/07	1	25.85	0	0.00	25.80	1	1,791	0.06%
2022/10/26	0	0.00	22	24.51	24.60	-22	1,910	-1.15%
2022/10/18	0	0.00	5	24.10	24.50	-5	2,155	-0.23%
2022/10/17	0.1	23.55	10	23.90	24.00	-9.9	2,173	-0.46%
2022/10/14	0	0.00	22	24.35	24.45	-22	2,177	-1.01%
2022/10/13	2.1	23.95	0	0.00	23.55	2.1	2,183	0.10%
2022/10/11	10	25.83	4	25.65	25.40	6	2,161	0.28%
2022/10/06	1	27.75	0	0.00	27.95	1	2,110	0.05%
2022/10/04	0	0.00	20	28.25	28.35	-20	2,202	-0.91%
2022/09/30	1	27.00	17	27.79	28.35	-16	2,202	-0.73%
2022/09/29	10	27.20	1	27.85	27.95	9	2,194	0.41%
2022/09/27	0	0.00	3	28.17	28.15	-3	2,160	-0.14%
2022/09/26	101	27.80	0	0.00	27.60	101	2,148	4.70%	大買/鉅額交易
2022/09/23	2	29.30	38	29.02	29.15	-36	2,152	-1.67%
2022/09/22	0	0.00	20	29.35	29.50	-20	2,133	-0.94%
2022/09/21	2	29.35	7	29.46	29.15	-5	2,113	-0.24%
2022/09/20	0	0.00	11	29.18	29.15	-11	2,083	-0.53%
2022/09/16	1	28.80	2	29.00	29.05	-1	2,053	-0.05%
2022/09/15	1.3	28.80	2	29.00	29.05	-0.7	2,038	-0.03%
2022/09/14	1.3	28.32	6	28.82	28.95	-4.7	2,031	-0.23%
2022/09/13	16	28.85	23	29.03	29.00	-7	2,007	-0.35%
2022/09/12	0	0.00	57	28.28	28.45	-57	1,955	-2.91%
2022/09/08	1.2	27.15	3.1	27.35	27.45	-1.9	1,923	-0.10%
2022/09/07	11.4	26.10	0	0.00	26.10	11.4	1,936	0.59%
2022/09/06	24.3	26.55	0	0.00	26.45	24.3	1,969	1.23%
2022/09/05	19.1	26.71	0	0.00	26.70	19.1	1,984	0.96%
2022/09/02	9.1	26.90	0	0.00	26.95	9.1	2,001	0.45%
2022/09/01	2.2	27.09	4	26.90	27.05	-1.8	2,021	-0.09%
2022/08/31	7	27.27	0	0.00	27.45	7	2,040	0.34%
2022/08/30	2	27.30	2	27.23	27.30	0	2,053	0.00%
2022/08/29	3	27.13	0.1	27.30	27.00	2.9	2,076	0.14%
2022/08/26	23	28.22	4.1	28.52	28.10	18.9	2,079	0.91%
2022/08/25	3	28.20	23.2	28.08	28.20	-20.2	2,032	-0.99%
2022/08/24	20	28.13	21.1	28.17	27.70	-1.1	2,011	-0.05%
2022/08/23	11.1	27.29	0	0.00	27.30	11.1	2,003	0.55%
2022/08/22	1	27.20	8	27.45	27.35	-7	2,035	-0.34%
2022/08/19	10	27.25	2	27.25	27.60	8	2,056	0.39%
2022/08/18	0	0.00	1	27.40	27.40	-1	2,055	-0.05%
2022/08/17	0	27.50	4	27.39	27.45	-4	2,087	-0.19%
2022/08/16	1.1	27.21	29	27.09	27.15	-27.9	2,089	-1.34%
2022/08/15	1	27.25	0	0.00	27.40	1	2,107	0.05%
2022/08/12	1	27.30	1	27.45	27.30	0	2,102	0.00%
2022/08/11	0	0.00	10	27.20	27.20	-10	2,110	-0.47%
2022/08/10	0.4	27.05	2	27.00	27.00	-1.6	2,125	-0.08%
2022/08/09	3.4	25.90	1	26.10	26.40	2.4	2,119	0.11%
2022/08/08	0	25.40	0	0.00	25.55	0	2,128	0.00%
2022/08/05	7	24.89	1	25.01	25.10	6	2,159	0.28%
2022/08/04	27.5	24.46	0	0.00	24.45	27.5	2,238	1.23%
2022/08/03	2.3	25.65	2	25.50	25.30	0.3	2,278	0.01%
2022/08/02	0.1	26.00	1	26.10	25.90	-0.9	2,363	-0.04%
2022/08/01	1	26.10	0	0.00	26.30	1	2,523	0.04%
2022/07/28	3.7	26.03	1	26.60	25.85	2.7	2,851	0.09%
2022/07/27	12	29.09	1	28.95	29.05	11	2,775	0.40%
2022/07/26	2	29.33	0	0.00	29.05	2	2,723	0.07%
2022/07/25	0	0.00	11	29.34	29.45	-11	2,704	-0.41%
2022/07/21	2	28.98	2	29.00	29.10	0	2,762	0.00%
2022/07/20	10	29.15	10	28.80	28.75	0	2,764	0.00%
2022/07/19	0.2	28.64	1	28.65	28.75	-0.8	2,815	-0.03%
2022/07/18	10.1	28.05	10	28.00	28.05	0.1	2,816	0.00%
2022/07/15	2.6	27.43	2	27.60	27.60	0.6	2,827	0.02%
2022/07/13	0	0.00	10	27.75	27.35	-10	2,838	-0.35%
2022/07/12	11	25.66	0	0.00	25.70	11	2,803	0.39%
2022/07/08	21	28.00	1	28.30	27.95	20	2,749	0.73%
2022/07/06	12.6	27.32	0	0.00	27.25	12.6	2,778	0.45%
2022/07/05	2	27.70	12	28.03	28.15	-10	2,819	-0.35%
2022/07/04	2.1	27.10	1	27.45	27.25	1.1	2,816	0.04%
2022/07/01	12.2	27.28	0	0.00	27.10	12.2	2,849	0.43%
2022/06/30	0.1	28.45	0	0.00	28.20	0.1	2,835	0.00%
2022/06/29	0	0.00	2	28.85	29.00	-2	2,835	-0.07%
2022/06/28	2	29.15	0	0.00	29.10	2	2,856	0.07%
2022/06/27	0	0.00	1	29.35	29.40	-1	2,899	-0.03%
2022/06/23	0.1	28.50	0	0.00	28.50	0.1	2,949	0.00%
2022/06/22	0.1	28.60	0	0.00	28.35	0.1	2,999	0.00%
2022/06/20	2	28.50	1	28.25	28.25	1	3,082	0.03%
2022/06/17	1	29.50	2	29.43	29.35	-1	3,123	-0.03%
2022/06/14	5	29.60	0	0.00	29.90	5	3,262	0.15%
2022/06/13	0	0.00	8	29.69	29.80	-8	3,302	-0.24%
2022/06/10	14	29.83	0	0.00	30.00	14	3,366	0.42%
2022/06/09	4	29.90	1	29.95	30.00	3	3,426	0.09%
2022/06/07	4	29.28	0	0.00	29.45	4	3,701	0.11%
2022/06/06	0	0.00	10	29.50	29.45	-10	3,794	-0.26%
2022/06/02	1	29.15	2	29.20	29.20	-1	3,985	-0.03%
2022/06/01	4	29.60	1	29.40	29.35	3	4,281	0.07%
2022/05/31	2	29.30	0	0.00	29.55	2	4,751	0.04%
2022/05/30	0	29.20	1	29.50	29.55	-1	5,334	-0.02%
2022/05/25	3	29.10	12	29.05	29.10	-9	5,933	-0.15%
2022/05/24	1	28.60	0	0.00	28.55	1	5,983	0.02%
2022/05/23	2	28.80	0	0.00	28.80	2	6,005	0.03%
2022/05/20	0	0.00	4	29.14	29.10	-4	6,081	-0.07%
2022/05/18	4	28.71	1	28.70	29.10	3	6,134	0.05%
2022/05/17	3	28.52	5	28.40	28.55	-2	6,132	-0.03%
2022/05/16	0	0.00	1	28.30	28.15	-1	6,155	-0.02%
2022/05/13	2	27.43	0	0.00	27.55	2	6,153	0.03%
2022/05/12	3	27.77	0	0.00	27.20	3	6,326	0.05%
2022/05/11	14	28.25	0	0.00	28.25	14	6,302	0.22%
2022/05/10	93	28.77	3	28.52	29.05	90	6,288	1.43%
2022/05/09	11	30.13	327	29.95	29.50	-316	6,254	-5.05%	大賣/鉅額交易
2022/05/06	33	32.83	11	32.80	32.75	22	6,148	0.36%
2022/04/29	6	37.13	6.1	36.95	36.60	-0.1	6,028	0.00%
2022/04/28	1	36.10	7	36.18	36.85	-6	6,048	-0.10%
2022/04/27	6	35.04	16	34.81	35.15	-10	5,997	-0.17%
2022/04/26	3	36.15	3	36.25	36.15	0	6,133	0.00%
2022/04/25	2	36.53	3	36.12	36.00	-1	6,145	-0.02%
2022/04/22	3	37.18	1	37.30	37.45	2	6,135	0.03%
2022/04/21	1	37.30	1	37.35	37.30	0	6,167	0.00%
2022/04/20	0	0.00	0.1	37.00	36.75	-0.1	6,183	0.00%
2022/04/19	1	36.90	2	36.90	36.80	-1	6,216	-0.02%
2022/04/18	1	36.15	0	0.00	36.10	1	6,325	0.02%
2022/04/15	1	36.50	0	0.00	36.50	1	6,459	0.02%
2022/04/14	0	0.00	1	36.90	36.60	-1	7,328	-0.01%
2022/04/13	1	36.20	0	0.00	36.60	1	7,358	0.01%
2022/04/12	2	35.95	1	35.70	35.85	1	7,381	0.01%
2022/04/11	6	36.91	3	36.38	36.05	3	7,391	0.04%
2022/04/08	0	0.00	1	36.95	37.00	-1	7,401	-0.01%
2022/04/07	7	37.01	0	0.00	36.90	7	7,442	0.09%
2022/04/06	1	37.15	0	0.00	37.20	1	7,459	0.01%
2022/04/01	1	37.30	1	37.50	37.50	0	7,459	0.00%
2022/03/31	5	37.83	2	37.80	37.70	3	7,476	0.04%
2022/03/30	0	0.00	1	37.85	38.00	-1	7,571	-0.01%
2022/03/29	3	37.40	4	37.40	37.50	-1	7,544	-0.01%
2022/03/28	1	37.25	1	37.80	37.75	0	7,567	0.00%
2022/03/24	0	0.00	1	38.15	38.30	-1	7,543	-0.01%
2022/03/23	7	38.09	5	38.40	38.15	2	7,546	0.03%
2022/03/22	10	38.65	1	38.95	38.60	9	7,499	0.12%
2022/03/21	0	0.00	9	38.73	38.70	-9	7,438	-0.12%
2022/03/18	4	38.39	6	38.26	38.45	-2	7,415	-0.03%
2022/03/17	4	37.80	10.2	37.97	38.15	-6.2	7,471	-0.08%
2022/03/16	8	37.39	0	0.00	36.90	8	7,501	0.11%
2022/03/15	2	37.45	3	37.45	37.25	-1	7,543	-0.01%
2022/03/14	8	38.09	2	37.95	38.00	6	7,673	0.08%
2022/03/11	8	37.99	6	38.06	38.00	2	7,658	0.03%
2022/03/10	11	36.96	3	36.90	37.80	8	7,559	0.11%
2022/03/09	75	35.91	2	36.30	36.85	73	7,448	0.98%
2022/03/08	15	35.92	30	36.08	35.20	-15	7,403	-0.20%
2022/03/07	15	38.02	12	38.36	37.10	3	7,298	0.04%
2022/03/04	34	39.06	2	38.80	38.35	32	7,100	0.45%
2022/03/03	4	39.11	19	39.55	40.25	-15	6,759	-0.22%
2022/03/02	17	38.38	10	38.53	38.30	7	6,256	0.11%
2022/03/01	0	0.00	4	37.60	37.60	-4	5,936	-0.07%
2022/02/25	1	36.70	3	36.75	36.60	-2	5,943	-0.03%
2022/02/24	0.2	36.78	2	36.78	36.35	-1.8	5,986	-0.03%
2022/02/23	1	36.50	7	36.58	37.10	-6	6,015	-0.10%
2022/02/22	2	37.10	0	0.00	36.25	2	6,075	0.03%
2022/02/21	1	37.00	10	37.05	37.00	-9	6,106	-0.15%
2022/02/17	0	0.00	2	36.25	36.25	-2	6,272	-0.03%
2022/02/16	1	36.15	25	36.20	36.20	-24	6,389	-0.38%
2022/02/15	3	36.32	1	36.45	36.25	2	6,489	0.03%
2022/02/14	29	36.87	6	36.53	36.45	23	6,779	0.34%
2022/02/11	2	36.90	1	36.90	36.90	1	7,170	0.01%
2022/02/10	1	37.35	1	37.45	37.25	0	7,297	0.00%
2022/02/09	0	0.00	1	37.20	37.25	-1	7,461	-0.01%
2022/02/08	2	36.45	8	36.80	36.85	-6	7,561	-0.08%
2022/02/07	8	36.32	14	36.50	36.75	-6	7,744	-0.08%
2022/01/26	3	35.12	6	35.18	35.10	-3	7,849	-0.04%
2022/01/25	9	34.62	6	34.69	34.55	3	8,035	0.04%
2022/01/24	19.6	34.78	6	34.84	34.90	13.6	8,175	0.17%
2022/01/21	2	35.60	7	35.84	35.50	-5	8,330	-0.06%
2022/01/20	0	0.00	1	36.00	35.90	-1	8,581	-0.01%
2022/01/19	8	36.16	8	36.83	35.70	0	8,771	0.00%
2022/01/18	1	35.60	5	35.88	35.60	-4	9,048	-0.04%
2022/01/17	7	35.15	88.2	35.25	35.45	-81.2	9,312	-0.87%
2022/01/14	4	35.76	0.3	35.65	35.70	3.7	9,712	0.04%
2022/01/13	11	36.42	2	36.50	36.25	9	10,022	0.09%
2022/01/12	10	36.07	0	0.00	36.10	10	10,336	0.10%
2022/01/11	5	36.26	2	36.23	35.90	3	10,759	0.03%
2022/01/10	43	36.95	0	37.10	37.30	43	11,313	0.38%
2022/01/07	46.5	38.04	57	37.73	37.25	-10.5	11,675	-0.09%
2022/01/06	0	0.00	2	35.70	35.70	-2	11,570	-0.02%
2022/01/05	1	35.80	0	0.00	35.70	1	12,093	0.01%
2022/01/04	0	0.00	1	35.95	35.95	-1	12,982	-0.01%
2022/01/03	3	36.33	7	36.34	36.15	-4	13,946	-0.03%
2021/12/29	2	37.15	7	37.06	37.20	-5	15,967	-0.03%
2021/12/28	5	36.67	2	36.63	36.85	3	16,942	0.02%
2021/12/27	3	36.38	10	36.30	36.35	-7	17,661	-0.04%
2021/12/24	4	36.89	4.1	36.73	36.70	-0.1	18,652	0.00%
2021/12/23	2	36.75	5	36.60	36.60	-3	19,749	-0.02%
2021/12/22	3.2	36.98	2	36.95	36.70	1.2	21,950	0.01%
2021/12/21	2.3	36.51	2	36.48	36.65	0.3	22,870	0.00%
2021/12/20	8.2	36.64	0	0.00	36.55	8.2	24,209	0.03%
2021/12/17	1.1	36.22	1	36.40	36.40	0.1	25,320	0.00%
2021/12/16	2	36.05	0.8	36.20	35.95	1.2	26,400	0.00%
2021/12/15	2.1	36.16	0	0.00	36.10	2.1	27,319	0.01%
2021/12/14	4	36.45	6	36.70	36.10	-2	30,340	-0.01%
2021/12/13	6	36.50	1	36.35	36.35	5	31,536	0.02%
2021/12/10	11	36.97	6	36.90	36.95	5	32,474	0.02%
2021/12/09	5	38.00	1	38.20	37.75	4	32,487	0.01%
2021/12/08	1.1	38.25	10	38.66	38.45	-8.9	32,613	-0.03%
2021/12/07	2	37.68	1	37.75	37.75	1	32,584	0.00%
2021/12/06	1.1	37.32	14	37.56	37.35	-12.9	32,537	-0.04%
2021/12/03	1	37.50	7	37.64	37.75	-6	32,657	-0.02%
2021/12/02	3	37.45	0	0.00	37.30	3	32,756	0.01%
2021/12/01	0	0.00	4	36.89	37.60	-4	32,730	-0.01%
2021/11/30	0	0.00	0	36.60	36.50	0	32,666	0.00%
2021/11/29	2.1	36.13	23	36.32	36.45	-20.9	32,593	-0.06%
2021/11/26	5	37.40	1	37.25	37.60	4	32,519	0.01%
2021/11/25	22	37.91	0	0.00	37.80	22	32,476	0.07%
2021/11/24	1.2	37.71	4	37.69	37.85	-2.8	32,454	-0.01%
2021/11/23	14	37.35	7	37.36	37.20	7	32,402	0.02%
2021/11/22	5	36.77	9	37.08	37.85	-4	32,361	-0.01%
2021/11/19	1.2	37.47	3	37.52	37.30	-1.8	32,337	-0.01%
2021/11/18	6.1	37.56	3.3	37.55	37.60	2.9	32,342	0.01%
2021/11/17	0.6	38.03	14	37.50	38.10	-13.4	32,265	-0.04%
2021/11/16	5	37.92	12	37.71	37.70	-7	32,231	-0.02%
2021/11/15	10	38.34	6	38.23	38.25	4	32,139	0.01%
2021/11/12	6	38.80	6.4	38.94	38.85	-0.4	32,071	0.00%
2021/11/11	56	40.03	21.5	39.53	39.15	34.5	31,998	0.11%
2021/11/10	51.4	41.67	12	41.73	40.95	39.4	31,747	0.12%
2021/11/09	6.4	40.15	6	40.13	40.30	0.4	31,198	0.00%
2021/11/08	16	39.79	6.2	39.90	39.55	9.8	31,079	0.03%
2021/11/05	6.2	39.31	5	39.19	39.45	1.2	30,960	0.00%
2021/11/04	9	38.62	4	38.53	38.55	5	30,887	0.02%
2021/11/03	3	39.38	6	39.29	39.40	-3	30,751	-0.01%
2021/11/02	8.1	39.39	3	38.35	38.35	5.1	30,698	0.02%
2021/11/01	8	39.33	7	39.63	39.45	1	30,584	0.00%
2021/10/29	7	39.19	4	39.27	39.05	3	30,487	0.01%
2021/10/28	16.2	38.93	10	39.07	38.90	6.2	30,348	0.02%
2021/10/27	113	40.43	129	39.84	39.80	-16	30,142	-0.05%	大買/大賣/
2021/10/26	28.3	39.65	8.4	40.38	39.70	20	29,981	0.07%
2021/10/25	30.2	41.88	32.1	41.84	41.85	-1.9	29,573	-0.01%
2021/10/22	33.4	40.70	41	40.65	40.55	-7.7	29,373	-0.03%
2021/10/21	27	43.02	52.2	42.72	43.20	-25.2	29,000	-0.09%
2021/10/20	15	42.55	3	43.28	42.20	12	28,716	0.04%
2021/10/19	20	43.62	25	43.75	44.00	-5	28,463	-0.02%
2021/10/18	44.1	44.26	41	44.03	45.00	3.1	28,071	0.01%
2021/10/15	75	42.86	7	42.75	43.60	68	27,524	0.25%
2021/10/14	32.1	42.68	96.5	41.75	41.55	-64.4	27,214	-0.24%
2021/10/13	7.1	45.99	8.8	46.20	45.00	-1.7	26,618	-0.01%
2021/10/12	17.1	46.76	7.3	46.83	45.70	9.8	26,182	0.04%
2021/10/08	32.1	49.21	23.4	49.19	48.90	8.7	25,413	0.03%
2021/10/07	45.3	47.73	51.7	48.08	50.00	-6.5	24,588	-0.03%
2021/10/06	76.4	47.58	66.3	47.16	46.50	10.2	23,954	0.04%
2021/10/05	44.3	45.04	51.7	45.19	47.05	-7.5	22,921	-0.03%
2021/10/04	40.2	44.67	37.1	44.75	43.75	3.2	22,077	0.01%
2021/10/01	49.1	45.28	45	45.95	43.90	4.1	21,573	0.02%
2021/09/30	83.6	46.95	74	47.05	45.95	9.6	21,136	0.05%
2021/09/29	75.1	50.64	71.8	50.66	48.60	3.3	20,547	0.02%
2021/09/28	64	49.50	64.1	49.18	49.00	-0.1	19,061	0.00%
2021/09/27	55	48.85	85	48.96	49.35	-30	20,671	-0.14%
2021/09/24	33.2	45.38	46	45.31	46.20	-12.8	19,678	-0.07%
2021/09/23	69	44.31	71	44.57	44.65	-2	19,010	-0.01%
2021/09/22	25	43.21	28	43.68	41.90	-3	18,140	-0.02%
2021/09/17	137	43.57	133	43.62	43.80	4	17,339	0.02%	大買/大賣/
2021/09/16	32	41.76	67.7	42.05	42.65	-35.7	14,457	-0.25%
2021/09/15	82	39.49	85	39.93	38.80	-3	13,423	-0.02%
2021/09/14	13	38.34	16.2	38.46	38.70	-3.2	12,622	-0.03%
2021/09/13	13	38.30	47	38.16	38.35	-34	12,722	-0.27%
2021/09/10	2	37.63	72	37.22	37.60	-70	12,654	-0.55%
2021/09/08	33	35.99	6	35.99	35.75	27	12,725	0.21%
2021/09/07	3.4	36.52	11	36.63	37.30	-7.7	13,079	-0.06%
2021/09/06	1.3	35.46	1	35.25	35.05	0.3	12,979	0.00%
2021/09/03	2.2	35.80	5	36.07	36.00	-2.8	12,992	-0.02%
2021/09/02	1	35.60	3	35.18	35.10	-2	13,079	-0.02%
2021/09/01	34.2	37.22	0	0.00	37.00	34.2	13,227	0.26%
2021/08/31	1.1	37.50	0	0.00	37.65	1.1	13,329	0.01%
2021/08/30	5	37.44	12	38.26	37.50	-7	13,542	-0.05%
2021/08/27	16.3	37.15	16	37.43	37.70	0.2	13,663	0.00%
2021/08/26	0.3	36.70	0	0.00	36.55	0.3	13,881	0.00%
2021/08/25	0	0.00	8	36.34	36.65	-8	14,710	-0.05%
2021/08/24	4	35.63	3	35.10	35.85	1	14,942	0.01%
2021/08/23	0.3	33.94	2	33.88	34.35	-1.8	15,245	-0.01%
2021/08/20	2	33.33	0	0.00	33.05	2	15,386	0.01%
2021/08/19	5	34.29	10	34.50	33.80	-5	15,514	-0.03%
2021/08/18	0	0.00	4	34.65	35.40	-4	15,833	-0.03%
2021/08/16	0	0.00	1	35.00	34.65	-1	15,996	-0.01%
2021/08/13	3	35.88	2	36.08	35.80	1	16,065	0.01%
2021/08/12	0	0.00	2	36.60	36.65	-2	16,159	-0.01%
2021/08/11	1	35.75	1	36.55	35.90	0	16,247	0.00%
2021/08/10	2	36.60	4	37.13	36.90	-2	16,342	-0.01%
2021/08/09	4	37.36	4	37.66	36.95	0	16,438	0.00%
2021/08/06	2	37.98	15	37.77	37.60	-13	16,647	-0.08%
2021/08/05	3.3	37.42	0	0.00	36.95	3.3	16,735	0.02%
2021/08/04	0.2	37.20	2	37.60	37.25	-1.8	17,040	-0.01%
2021/08/02	0	0.00	6.5	36.77	37.00	-6.5	17,579	-0.04%
2021/07/30	20	35.93	5	35.10	35.50	15	18,021	0.08%
2021/07/28	5	34.87	1	35.50	35.10	4	19,103	0.02%
2021/07/27	1	35.95	4.3	36.31	35.60	-3.3	19,647	-0.02%
2021/07/26	2.3	36.77	2	36.85	36.65	0.3	20,287	0.00%
2021/07/23	1.1	36.98	22	37.11	37.45	-20.9	21,181	-0.10%
2021/07/22	4	36.13	6	36.50	35.75	-2	21,617	-0.01%
2021/07/21	7	36.19	18	36.92	35.70	-11	21,683	-0.05%
2021/07/20	11.4	37.08	14	36.98	37.00	-2.6	21,718	-0.01%
2021/07/19	4	38.18	20	38.46	38.75	-16	21,733	-0.07%
2021/07/16	4	38.00	4	37.80	37.95	0	22,028	0.00%
2021/07/15	0	0.00	11	37.70	38.05	-11	22,218	-0.05%
2021/07/14	12	36.56	62	36.77	36.75	-50	22,816	-0.22%
2021/07/13	11.1	36.70	28	36.98	35.70	-16.9	23,506	-0.07%
2021/07/12	3	38.18	26	37.76	37.55	-23	24,091	-0.10%
2021/07/09	16	37.72	25	38.06	37.70	-9	24,465	-0.04%
2021/07/08	7	37.76	3	37.77	37.95	4	24,435	0.02%
2021/07/07	36	37.88	4	37.91	37.30	32	24,364	0.13%
2021/07/06	78	38.79	16.1	39.66	40.00	61.9	24,041	0.26%
2021/07/05	40.1	38.72	26.5	39.25	38.50	13.6	23,512	0.06%
2021/07/02	113.8	40.74	112	40.43	37.70	1.8	22,843	0.01%	大買/大賣/
2021/07/01	1	38.10	36.1	38.44	38.50	-35.1	20,372	-0.17%
2021/06/30	19	34.13	28	34.34	35.00	-9	20,193	-0.04%
2021/06/29	19	33.53	8	34.19	33.20	11	19,787	0.06%
2021/06/28	26	33.76	5	33.84	33.80	21	19,595	0.11%
2021/06/25	7	33.66	5	33.99	33.55	2	19,497	0.01%
2021/06/24	2	34.13	8	33.79	33.90	-6	19,440	-0.03%
2021/06/23	4.5	33.49	5	33.30	33.25	-0.5	19,383	0.00%
2021/06/22	10	32.97	14	33.16	33.25	-4	19,306	-0.02%
2021/06/21	5	30.92	22	31.71	31.55	-17	19,211	-0.09%
2021/06/18	7	32.19	97	32.24	31.90	-90	19,135	-0.47%
2021/06/17	2	32.93	10	32.97	33.00	-8	19,102	-0.04%
2021/06/16	20	33.16	28	33.89	32.65	-8	19,023	-0.04%
2021/06/15	1	32.15	19	32.20	32.30	-18	18,595	-0.10%
2021/06/11	18	32.18	6	32.20	32.20	12	18,630	0.06%
2021/06/10	9	31.84	11	32.01	32.10	-2	18,782	-0.01%
2021/06/09	7	32.91	16.4	32.74	32.50	-9.4	18,789	-0.05%
2021/06/08	5.4	32.94	2	33.70	32.90	3.4	18,746	0.02%
2021/06/07	18	34.12	24	33.50	33.80	-6	18,780	-0.03%
2021/06/04	1.6	33.63	3.6	33.77	33.50	-2	18,753	-0.01%
2021/06/03	17	34.34	23	34.26	33.80	-6	18,945	-0.03%
2021/06/02	44	34.57	73	34.24	33.40	-29	18,767	-0.15%
2021/06/01	6	32.20	14	32.31	32.75	-8	17,924	-0.04%
2021/05/31	13	32.03	33.4	31.70	31.95	-20.4	17,647	-0.12%
2021/05/28	48	30.15	14	30.15	30.35	34	17,265	0.20%
2021/05/27	10	29.56	11	29.66	29.20	-1	17,101	-0.01%
2021/05/26	72	29.54	2	29.65	29.40	70	16,966	0.41%
2021/05/25	10	29.90	27	30.23	30.55	-17	16,648	-0.10%
2021/05/24	4.5	27.73	20	27.83	27.80	-15.5	16,507	-0.09%
2021/05/21	17	27.35	24	27.46	27.85	-7	16,472	-0.04%
2021/05/20	28	27.14	27	27.08	26.85	1	16,358	0.01%
2021/05/19	20	26.59	15	27.03	26.85	5	16,262	0.03%
2021/05/18	4	26.35	7	26.24	26.80	-3	16,159	-0.02%
2021/05/17	18.5	24.69	49	24.80	24.75	-30.5	15,978	-0.19%
2021/05/14	21	25.85	7	26.08	26.00	14	15,795	0.09%
2021/05/13	9	26.11	14	25.61	25.95	-5	15,487	-0.03%
2021/05/12	46	28.92	71	29.41	27.85	-25	15,237	-0.16%
2021/05/11	34	32.01	49	31.65	30.65	-15	14,850	-0.10%
2021/05/10	10	31.33	143	30.86	31.50	-133	14,476	-0.92%	大賣/鉅額交易
2021/05/07	51.4	30.16	22	30.14	29.95	29.4	14,250	0.21%
2021/05/06	57	32.55	52	32.72	32.00	5	13,721	0.04%
2021/05/05	48	32.73	75	33.07	33.00	-27	13,121	-0.21%
2021/05/04	72	33.40	59.1	32.29	31.45	12.9	12,576	0.10%
2021/05/03	68.1	35.28	102	35.76	34.75	-33.9	11,950	-0.28%	大賣/
2021/04/29	96.4	34.05	88	34.14	35.00	8.4	11,235	0.08%
2021/04/28	14	31.95	74.3	32.36	33.15	-60.3	10,278	-0.59%
2021/04/27	8	30.65	18	30.94	31.10	-10	9,797	-0.10%
2021/04/26	41.4	30.25	19	30.49	31.00	22.4	9,675	0.23%
2021/04/23	31	29.58	11	29.65	29.75	20	9,565	0.21%
2021/04/22	98	31.47	73	31.14	30.40	25	9,412	0.27%
2021/04/21	85.2	31.39	84	31.06	31.35	1.2	8,965	0.01%
2021/04/20	75.1	31.72	48	32.33	31.30	27.1	8,676	0.31%
2021/04/19	72.2	33.46	25	33.60	34.65	47.2	8,007	0.59%
2021/04/16	24	30.59	83.2	31.13	31.75	-59.2	7,183	-0.82%
2021/04/15	16	28.96	35	29.00	28.90	-19	6,337	-0.30%
2021/04/14	8	26.60	55	26.97	27.00	-47	6,022	-0.78%
2021/04/13	38	27.36	27.1	27.05	26.75	10.9	5,980	0.18%
2021/04/12	19	27.23	56	27.52	27.30	-37	5,841	-0.63%
2021/04/09	7	25.45	30	25.72	25.75	-23	5,660	-0.41%
2021/04/08	9	25.17	6	25.20	25.25	3	5,631	0.05%
2021/04/07	20	25.35	31	25.45	25.35	-11	5,668	-0.19%
2021/04/06	31	25.38	105	25.16	25.75	-74	5,608	-1.32%	大賣/
2021/04/01	5	24.51	7	24.67	24.50	-2	5,474	-0.04%
2021/03/31	3	24.62	16	24.73	24.60	-13	5,492	-0.24%
2021/03/30	13	24.55	8	24.72	24.65	5	5,567	0.09%
2021/03/29	6	24.38	30.4	24.57	24.70	-24.4	5,813	-0.42%
2021/03/26	6	23.99	158.3	24.28	24.45	-152.3	6,307	-2.41%	大賣/鉅額交易
2021/03/25	21.5	23.97	329	24.16	23.80	-307.5	6,187	-4.97%	大賣/鉅額交易
2021/03/24	10	23.56	901	23.60	23.85	-891	6,005	-14.84%	大賣/鉅額交易
2021/03/23	4	23.63	308	23.56	23.45	-304	5,870	-5.18%	大賣/鉅額交易
2021/03/22	1	23.30	1,239	23.32	23.40	-1,238	5,792	-21.37%	大賣/鉅額交易
2021/03/19	3	22.98	291	23.07	23.10	-288	5,708	-5.05%	大賣/鉅額交易
2021/03/18	0	0.00	490	23.13	23.25	-490	5,686	-8.62%	大賣/鉅額交易
2021/03/17	86	22.91	309	22.86	23.00	-223	5,622	-3.97%	大賣/鉅額交易
2021/03/16	22.2	22.78	1,122.4	22.74	22.70	-1,100.2	5,541	-19.85%	大賣/鉅額交易
2021/03/15	48	23.50	655	23.51	23.45	-607	5,337	-11.37%	大賣/鉅額交易
2021/03/12	16	23.58	923.8	23.67	23.75	-907.8	5,197	-17.47%	大賣/鉅額交易
2021/03/11	16	23.83	743	23.85	23.85	-727	5,063	-14.36%	大賣/鉅額交易
2021/03/10	30	23.91	797.5	23.95	23.90	-767.5	4,867	-15.77%	大賣/鉅額交易
2021/03/09	50.6	24.11	80	24.96	24.30	-29.4	4,636	-0.63%
2021/03/08	1	24.85	9	24.45	24.85	-8	4,255	-0.19%
2021/03/05	30	22.65	2	22.60	22.60	28	4,091	0.68%
2021/03/04	3.2	22.72	0	0.00	22.70	3.2	4,079	0.08%
2021/03/03	3.5	22.27	0	0.00	22.50	3.5	4,048	0.09%
2021/03/02	60.6	22.28	2	23.00	22.00	58.6	4,032	1.45%
2021/02/26	27	22.14	1	22.60	22.55	26	4,012	0.65%
2021/02/25	14	22.41	9	22.58	22.50	5	3,996	0.13%
2021/02/24	38	21.89	2	22.05	21.80	36	3,952	0.91%
2021/02/23	21.5	22.11	0	0.00	22.30	21.5	3,910	0.55%
2021/02/22	66.2	21.64	10	21.89	21.60	56.2	3,835	1.46%
2021/02/19	76	21.37	0	0.00	21.40	76	3,815	1.99%
2021/02/18	24	21.21	6	21.28	21.35	18	3,784	0.48%
2021/02/17	28	20.52	0	0.00	20.55	28	3,808	0.74%
2021/02/05	70	20.19	3	20.45	20.10	67	3,812	1.76%
2021/02/04	19	20.26	0	0.00	20.15	19	3,852	0.49%
2021/02/03	1	19.90	0	0.00	20.30	1	3,964	0.03%
2021/02/02	50	19.85	0	0.00	20.10	50	4,022	1.24%
2021/02/01	17	19.55	0	0.00	20.00	17	4,113	0.41%
2021/01/29	13	18.85	5	19.10	18.85	8	4,102	0.20%
2021/01/28	79	18.74	0	0.00	18.80	79	4,102	1.93%
2021/01/27	16	18.86	0	0.00	18.85	16	4,133	0.39%
2021/01/26	51	18.88	0	0.00	18.85	51	4,191	1.22%
2021/01/25	78	18.66	50	19.05	19.15	28	4,201	0.67%
2021/01/22	66	18.71	0	0.00	18.80	66	4,225	1.56%
2021/01/21	165	18.75	1	18.85	18.75	164	4,256	3.85%	大買/鉅額交易
2021/01/20	149.1	18.97	1	18.80	18.75	148.1	4,275	3.46%	大買/鉅額交易
2021/01/19	47	19.47	0	0.00	19.40	47	4,271	1.10%
2021/01/18	86	19.57	7	19.84	19.50	79	4,316	1.83%
2021/01/15	86	20.64	0	0.00	20.30	86	4,267	2.02%
2021/01/14	174	21.27	5	21.20	21.45	169	4,244	3.98%	大買/鉅額交易
2021/01/13	112	21.42	4	21.50	21.45	108	4,240	2.55%	大買/鉅額交易
2021/01/12	795	21.42	1	21.50	21.50	794	4,239	18.73%	大買/鉅額交易
2021/01/11	104	21.85	20	22.20	21.90	84	4,153	2.02%	大買/
2021/01/08	265	21.68	2	21.93	22.00	263	4,127	6.37%	大買/鉅額交易
2021/01/07	585	21.83	293	21.73	21.80	292	4,075	7.16%	大買/大賣/鉅額交易
2021/01/06	1,011	21.45	38	21.39	21.55	973	3,883	25.05%	大買/鉅額交易
2021/01/05	166	21.37	1	21.45	21.50	165	3,807	4.33%	大買/鉅額交易
2021/01/04	161	21.43	114	21.46	21.40	47	3,785	1.24%	大買/大賣/
2020/12/31	28	21.49	37.1	21.41	21.50	-9.1	3,708	-0.25%
2020/12/30	320.8	21.25	85	21.45	21.30	235.8	3,642	6.47%	大買/鉅額交易
2020/12/29	273	21.20	9	21.21	21.20	264	3,552	7.43%	大買/鉅額交易
2020/12/28	5	21.05	97	21.01	21.10	-92	3,507	-2.62%
2020/12/25	20	21.41	110.5	21.34	21.20	-90.5	3,439	-2.63%	大賣/
2020/12/24	40	21.04	321	21.03	21.10	-281	3,363	-8.36%	大賣/鉅額交易
2020/12/23	38.5	21.11	82	21.52	20.85	-43.5	3,276	-1.33%
2020/12/22	225	20.84	161.2	21.39	21.00	63.8	3,030	2.10%	大買/大賣/
2020/12/21	26	19.39	4	19.88	19.90	22	2,519	0.87%
2020/12/18	13.1	19.40	5	19.45	19.40	8.1	2,536	0.32%
2020/12/17	13	19.37	0	0.00	19.45	13	2,635	0.49%
2020/12/16	8.2	19.45	2	19.55	19.55	6.2	2,823	0.22%
2020/12/15	13.2	19.44	0	0.00	19.40	13.2	3,286	0.40%
2020/12/14	8	19.48	5	19.55	19.70	3	3,563	0.08%
2020/12/11	26	19.35	2.7	19.42	19.30	23.3	3,589	0.65%
2020/12/10	16	19.38	0	0.00	19.40	16	3,604	0.44%
2020/12/09	21	19.33	0	0.00	19.45	21	3,596	0.58%
2020/12/08	23	19.34	1	19.40	19.30	22	3,710	0.59%
2020/12/07	29	19.34	3	19.50	19.25	26	3,911	0.66%
2020/12/04	4	19.40	8	19.48	19.40	-4	3,934	-0.10%
2020/12/03	12	19.07	1	19.05	19.10	11	3,973	0.28%
2020/12/02	28	19.12	4	19.15	19.20	24	4,168	0.58%
2020/12/01	47	19.30	0	0.00	19.25	47	4,170	1.13%
2020/11/30	16	19.48	0.2	19.50	19.45	15.8	4,172	0.38%
2020/11/27	1	19.45	10	19.50	19.45	-9	4,162	-0.22%
2020/11/26	11	19.31	12	19.40	19.45	-1	4,155	-0.02%
2020/11/25	4	19.44	15	19.46	19.45	-11	4,152	-0.26%
2020/11/24	13	19.46	1	19.50	19.40	12	4,149	0.29%
2020/11/23	5	19.45	1	19.45	19.50	4	4,135	0.10%
2020/11/20	10	18.94	0	0.00	19.10	10	4,133	0.24%
2020/11/19	13	18.92	2	19.00	19.00	11	4,129	0.27%
2020/11/18	8	18.98	0	0.00	18.95	8	4,138	0.19%
2020/11/17	6	18.87	0	0.00	19.05	6	4,132	0.15%
2020/11/16	96	19.16	2	19.00	19.05	94	4,187	2.24%
2020/11/13	34	19.76	0	0.00	19.70	34	4,119	0.83%
2020/11/12	44.9	19.92	11	19.70	19.75	33.9	4,124	0.82%
2020/11/11	19.5	20.10	0.2	20.15	20.30	19.4	4,117	0.47%
2020/11/10	15	19.66	10	19.90	19.90	5	4,003	0.13%
2020/11/09	1	19.20	11	19.65	19.50	-10	3,923	-0.25%
2020/11/06	135.8	18.98	0	0.00	18.85	135.8	3,802	3.57%	大買/鉅額交易
2020/11/05	27	19.09	0	0.00	19.10	27	3,745	0.72%
2020/11/04	79	19.17	0	0.00	19.05	79	3,730	2.12%
2020/11/03	36.2	19.38	1	19.40	19.35	35.2	3,688	0.95%
2020/11/02	23	18.97	0	0.00	19.30	23	3,602	0.64%
2020/10/30	22	19.10	2	19.15	19.00	20	3,579	0.56%
2020/10/29	10.2	18.71	0	0.00	19.05	10.2	3,540	0.29%
2020/10/28	4	18.88	0	0.00	18.85	4	3,504	0.11%
2020/10/27	11.9	18.94	0	0.00	19.00	11.9	3,466	0.34%
2020/10/26	18	18.74	1	19.10	18.80	17	3,406	0.50%
2020/10/23	26	18.56	1	18.60	18.55	25	3,346	0.75%
2020/10/22	5	18.56	1	18.60	18.50	4	3,359	0.12%
2020/10/21	28	18.30	0	0.00	18.30	28	3,352	0.84%
2020/10/20	35	18.30	0	0.00	18.25	35	3,362	1.04%
2020/10/19	16	18.00	0	0.00	18.00	16	3,379	0.47%
2020/10/16	18	17.95	0	0.00	18.00	18	3,420	0.53%
2020/10/15	21	18.01	0	0.00	18.05	21	3,419	0.61%
2020/10/14	9	18.08	0	0.00	18.10	9	3,424	0.26%
2020/10/13	11	18.26	1	18.35	18.10	10	3,424	0.29%
2020/10/12	35	17.87	0	0.00	17.80	35	3,392	1.03%
2020/10/08	33	18.04	0	0.00	18.10	33	3,413	0.97%
2020/10/07	21	18.03	0	0.00	18.10	21	3,435	0.61%
2020/10/06	14	18.00	0	0.00	18.05	14	3,452	0.41%
2020/10/05	20	17.75	0	0.00	17.80	20	3,460	0.58%
2020/09/30	53	17.67	0	0.00	17.70	53	3,456	1.53%
2020/09/29	27	17.74	0	0.00	17.70	27	3,481	0.78%
2020/09/28	2	17.83	0	0.00	17.90	2	3,490	0.06%
2020/09/25	123	17.44	2	17.15	17.35	121	3,468	3.49%	大買/鉅額交易
2020/09/24	137	17.90	0	0.00	17.65	137	3,412	4.01%	大買/鉅額交易
2020/09/23	93	18.58	4	18.73	18.35	89	3,336	2.67%
2020/09/22	107	18.92	2	19.20	18.95	105	3,268	3.21%	大買/鉅額交易
2020/09/21	185	19.63	8	19.69	19.55	177	3,173	5.58%	大買/鉅額交易
2020/09/18	5	20.90	1	20.95	20.40	4	3,007	0.13%
2020/09/17	0	0.00	9.5	20.66	21.00	-9.5	2,576	-0.37%
2020/09/16	33.5	18.56	2	19.30	19.10	31.5	2,309	1.36%
2020/09/15	35	18.48	0	0.00	18.70	35	2,409	1.45%
2020/09/14	78	18.88	0	0.00	18.85	78	2,398	3.25%
2020/09/11	301	19.58	0	0.00	19.15	301	2,402	12.53%	大買/鉅額交易
2020/09/10	674	19.81	439	19.55	19.95	235	2,319	10.13%	大買/大賣/鉅額交易
2020/09/09	125	19.05	0	0.00	19.15	125	2,219	5.63%	大買/鉅額交易
2020/09/08	93	18.95	12	19.02	18.90	81	2,214	3.66%
2020/09/07	612	19.56	294	19.40	19.55	318	2,196	14.48%	大買/大賣/鉅額交易
2020/09/04	43	18.28	1	18.25	18.30	42	2,056	2.04%
2020/09/03	2	18.25	53	18.24	18.25	-51	2,085	-2.45%
2020/09/02	27	18.13	90	18.11	18.10	-63	2,129	-2.96%
2020/09/01	5	18.30	0	0.00	18.35	5	2,172	0.23%
2020/08/31	7	18.29	0	0.00	18.50	7	2,204	0.32%
2020/08/28	1.1	18.44	33	18.47	18.30	-31.9	2,230	-1.43%
2020/08/27	100	18.60	110	18.31	18.60	-10	2,300	-0.43%	大賣/
2020/08/26	30	18.60	0	0.00	18.60	30	2,298	1.31%
2020/08/25	50	18.50	1	18.30	18.50	49	2,297	2.13%
2020/08/24	10	18.25	0	0.00	18.25	10	2,282	0.44%
2020/08/21	15	17.90	0	0.00	17.90	15	2,275	0.66%
2020/08/20	32	17.94	0	0.00	17.60	32	2,279	1.40%
2020/08/19	30	18.38	0	0.00	18.50	30	2,220	1.35%
2020/08/18	13	18.58	0	0.00	18.65	13	2,223	0.58%
2020/08/17	2	18.85	8	18.33	18.85	-6	2,214	-0.27%
2020/08/14	10	17.35	2	17.65	17.65	8	2,185	0.37%
2020/08/13	11	17.05	0.2	17.10	17.00	10.8	2,217	0.49%
2020/08/12	10	17.15	0	0.00	17.20	10	2,312	0.43%
2020/08/11	10	17.25	2	17.25	17.25	8	2,317	0.35%
2020/08/07	10	17.00	0	0.00	17.00	10	2,353	0.42%
2020/08/05	5	16.86	0	0.00	16.85	5	2,409	0.21%
2020/08/03	13	16.90	0	0.00	16.90	13	2,484	0.52%
2020/07/31	20	17.15	0	0.00	17.15	20	2,502	0.80%
2020/07/30	10	17.10	0	0.00	17.10	10	2,568	0.39%
2020/07/29	21	17.12	0	0.00	17.20	21	2,614	0.80%
2020/07/28	61	17.03	0	0.00	16.95	61	2,662	2.29%
2020/07/27	114	17.44	0	0.00	17.25	114	2,703	4.22%	大買/鉅額交易
2020/07/24	101	18.15	3	18.00	17.95	98	2,717	3.61%	大買/
2020/07/22	20	19.53	52	19.55	19.60	-32	2,704	-1.18%
2020/07/21	0	0.00	50	19.60	19.55	-50	2,671	-1.87%
2020/07/20	40	19.38	0	0.00	19.45	40	2,721	1.47%
2020/07/17	1	19.50	0	0.00	19.45	1	2,716	0.04%
2020/07/10	60	19.45	0	0.00	19.35	60	2,671	2.25%
2020/07/09	21	19.50	0	0.00	19.55	21	2,669	0.79%
2020/07/08	35	19.58	0	0.00	19.55	35	2,690	1.30%
2020/07/07	2	19.60	0	0.00	19.60	2	2,674	0.07%
2020/07/06	1	19.40	0	0.00	19.40	1	2,667	0.04%
2020/07/03	0	0.00	1	19.25	19.25	-1	2,666	-0.04%
2020/07/02	1	19.45	0	0.00	19.25	1	2,670	0.04%
2020/07/01	0	0.00	1	19.15	19.10	-1	2,670	-0.04%
2020/06/30	21	19.15	2	19.15	19.15	19	2,666	0.71%
2020/06/29	12	19.15	1	19.40	19.15	11	2,675	0.41%
2020/06/24	60	19.42	1	19.45	19.40	59	2,667	2.21%
2020/06/23	51	19.65	1	19.70	19.60	50	2,641	1.89%
2020/06/22	91	19.81	73	20.33	19.80	18	2,612	0.69%
2020/06/19	1	19.00	2	19.03	19.10	-1	2,474	-0.04%
2020/06/18	16	19.05	1	19.05	19.05	15	2,470	0.61%
2020/06/17	28	19.17	0	0.00	19.20	28	2,445	1.15%
2020/06/16	3	19.57	1	19.40	19.35	2	2,422	0.08%
2020/06/15	20	18.30	1	18.60	18.30	19	2,351	0.81%
2020/06/12	81	17.93	0	0.00	18.35	81	2,335	3.47%
2020/06/11	185	18.52	0	0.00	18.40	185	2,303	8.03%	大買/鉅額交易
2020/06/10	30	18.92	1	19.00	18.85	29	2,259	1.28%
2020/06/09	41	19.07	1	19.15	19.05	40	2,256	1.77%
2020/06/08	50	18.94	5	18.78	19.00	45	2,216	2.03%
2020/06/05	55	18.55	6	18.40	18.60	49	2,168	2.26%
2020/06/04	24	18.35	5	18.35	18.35	19	2,152	0.88%
2020/06/03	159	18.16	6	18.21	18.35	153	2,156	7.09%	大買/鉅額交易
2020/06/02	6	17.62	0	0.00	17.70	6	2,137	0.28%
2020/06/01	10	17.60	2	17.85	17.60	8	2,124	0.38%
2020/05/29	10	17.45	0	0.00	17.45	10	2,091	0.48%
2020/05/28	15	17.40	0	0.00	17.40	15	2,087	0.72%
2020/05/27	1	17.55	3	17.37	17.60	-2	2,078	-0.10%
2020/05/26	16	17.33	0	0.00	17.30	16	2,067	0.77%
2020/05/25	30	17.35	3.8	17.33	17.35	26.2	2,053	1.28%
2020/05/22	20	17.43	0	0.00	17.40	20	2,039	0.98%
2020/05/21	20	17.55	0	0.00	17.65	20	2,029	0.99%
2020/05/20	100	17.50	3	17.62	17.70	97	2,008	4.83%
2020/05/19	303	17.72	19.4	17.80	17.80	283.6	1,960	14.47%	大買/鉅額交易
2020/05/18	31	16.95	0	0.00	16.95	31	1,860	1.67%
2020/05/14	13	16.76	0	0.00	16.75	13	1,829	0.71%
2020/05/11	10	17.15	0	0.00	17.25	10	1,749	0.57%
2020/05/08	9	17.80	1	17.20	17.20	8	1,712	0.47%
2020/05/06	0	0.00	1	17.50	17.45	-1	1,641	-0.06%
2020/05/05	2	17.40	1	17.30	17.30	1	1,581	0.06%
2020/05/04	2	17.15	1	17.20	17.35	1	1,539	0.06%
2020/04/30	0	0.00	1	17.05	17.20	-1	1,501	-0.07%
2020/04/29	1	16.60	0	0.00	16.60	1	1,449	0.07%
2020/04/27	1	16.15	5	15.95	16.20	-4	1,397	-0.29%
2020/04/23	5	15.80	2	15.80	15.80	3	1,330	0.23%
2020/04/22	3	14.55	8	15.01	15.10	-5	1,251	-0.40%
2020/04/21	3	14.87	17	14.97	14.75	-14	1,236	-1.13%
2020/04/20	0	0.00	1	15.20	15.20	-1	1,211	-0.08%
2020/04/17	6	15.28	0	0.00	15.10	6	1,208	0.50%
2020/04/16	2	15.05	0	0.00	15.25	2	1,175	0.17%
2020/04/14	0	0.00	7	15.30	15.25	-7	1,145	-0.61%
2020/04/13	2	15.13	1	15.15	15.00	1	1,121	0.09%
2020/04/10	1	14.85	0	0.00	14.90	1	1,088	0.09%
2020/04/07	0	0.00	7	14.31	14.40	-7	1,031	-0.68%
2020/04/06	0	0.00	10	14.10	14.10	-10	1,016	-0.98%
2020/03/31	1	13.95	0	0.00	13.95	1	988	0.10%
2020/03/30	0	0.00	1	13.80	13.95	-1	967	-0.10%
2020/03/27	52	13.70	0	0.00	13.65	52	950	5.47%
2020/03/24	2	13.35	0	0.00	13.40	2	913	0.22%
2020/03/20	0	0.00	7.5	12.95	13.05	-7.5	894	-0.83%
2020/03/17	5	13.34	5	13.40	13.35	0	873	0.00%
2020/03/11	3	14.90	6	14.85	14.85	-3	784	-0.38%
2020/03/10	3	14.70	51	14.99	15.00	-48	767	-6.26%
2020/03/09	8	15.10	18	14.90	14.65	-10	752	-1.33%
2020/03/06	2	14.95	0	0.00	15.00	2	706	0.28%
2020/02/26	30	14.10	0	0.00	14.30	30	620	4.84%
2020/02/13	0	0.00	1	14.45	14.45	-1	656	-0.15%
2020/02/10	0	0.00	1	14.05	14.10	-1	691	-0.14%
2020/02/07	2	14.20	0	0.00	14.20	2	706	0.28%
2020/01/20	0	0.00	0.1	15.60	15.65	-0.1	734	-0.01%
2020/01/14	0	0.00	1	15.85	15.85	-1	769	-0.13%
2020/01/10	0	15.40	0	0.00	15.50	0	766	0.00%
2020/01/07	2	15.73	0	0.00	15.65	2	779	0.26%
2020/01/06	0	0.00	1	15.85	15.80	-1	776	-0.13%
2020/01/03	1	15.95	0	0.00	16.00	1	772	0.13%
2019/12/17	1	16.15	0	0.00	16.10	1	782	0.13%
2019/12/12	2	15.95	4	16.00	15.90	-2	763	-0.26%
2019/12/10	0	0.00	1	15.60	15.65	-1	783	-0.13%
2019/12/09	1	15.25	0	0.00	15.25	1	774	0.13%
2019/12/06	2	15.30	0	0.00	15.25	2	784	0.25%
2019/12/04	2	15.30	0	0.00	15.35	2	783	0.26%
2019/11/28	0	0.00	2	15.68	15.70	-2	787	-0.25%
2019/11/27	0	0.00	17	15.60	15.60	-17	790	-2.15%
2019/11/21	1	15.55	0	0.00	15.55	1	827	0.12%
2019/11/20	0	0.00	1	15.75	15.75	-1	831	-0.12%
2019/11/19	8.4	15.59	0	0.00	15.55	8.4	834	1.00%
2019/11/18	0.3	15.50	0	0.00	15.60	0.3	842	0.04%
2019/11/14	0.4	15.55	2	15.55	15.55	-1.7	896	-0.18%
2019/11/12	0	0.00	16	16.00	16.05	-16	877	-1.82%
2019/11/11	0.8	15.75	0	0.00	15.80	0.8	884	0.09%
2019/11/04	2	16.30	0	0.00	16.30	2	831	0.24%
2019/11/01	0	0.00	1	15.50	15.60	-1	757	-0.13%
2019/10/17	0	0.00	2	15.15	15.20	-2	899	-0.22%
2019/10/08	0	0.00	4	14.70	14.70	-4	910	-0.44%
2019/10/01	2	14.80	0	0.00	14.80	2	904	0.22%
2019/09/20	0	0.00	1.1	15.10	15.15	-1.1	892	-0.12%
2019/09/16	1	15.75	0	0.00	15.25	1	873	0.11%
2019/09/12	0.1	15.10	0	0.00	15.10	0.1	813	0.01%
2019/09/11	0	0.00	10	15.10	15.10	-10	815	-1.23%
2019/08/23	0	0.00	30	15.77	15.75	-30	734	-4.08%
2019/08/22	0	0.00	10	15.75	15.75	-10	731	-1.37%
2019/08/21	0	0.00	1	15.75	15.80	-1	724	-0.14%
2019/08/20	0	0.00	10	15.70	15.75	-10	719	-1.39%
2019/08/19	0	0.00	22	15.52	15.70	-22	709	-3.10%
2019/08/16	0	0.00	10	14.95	15.15	-10	670	-1.49%
2019/08/14	0	0.00	40	14.91	14.85	-40	646	-6.19%
2019/08/12	3	14.85	3	14.80	14.90	0	628	0.00%
2019/08/06	0	0.00	2	14.35	14.45	-2	607	-0.33%
2019/07/31	2	15.05	0	0.00	15.05	2	569	0.35%
2019/07/30	0	0.00	10.8	14.71	14.90	-10.8	551	-1.96%
2019/07/26	0	0.00	12	14.76	15.00	-12	494	-2.43%
2019/07/25	0	0.00	26	14.20	14.25	-26	436	-5.96%
2019/07/18	0	0.00	2	14.20	14.20	-2	418	-0.48%
2019/07/15	0	0.00	10	14.30	14.30	-10	397	-2.52%
2019/07/11	0	0.00	10	14.25	14.25	-10	398	-2.51%
2019/07/09	0	0.00	10	14.00	14.05	-10	397	-2.52%
2019/07/04	0	0.00	5	14.00	14.05	-5	447	-1.12%
2019/07/02	0	0.00	40.4	13.93	14.00	-40.4	445	-9.07%
2019/07/01	1	13.90	0	0.00	13.90	1	440	0.23%
2019/06/04	0	0.00	1	14.15	14.15	-1	454	-0.22%
2019/04/02	0	0.00	10	14.05	14.05	-10	485	-2.06%
2019/03/19	0	0.00	10	14.10	14.10	-10	506	-1.97%
2019/03/18	0	0.00	10	14.15	14.15	-10	511	-1.95%
2019/02/26	0	0.00	1	14.50	14.60	-1	992	-0.10%
2019/02/13	1	13.95	0	0.00	13.95	1	902	0.11%
2019/02/11	10	13.65	0	0.00	13.65	10	881	1.13%
2019/01/18	0	0.00	1	13.85	13.80	-1	860	-0.12%
2018/12/19	1	13.30	0	0.00	13.15	1	856	0.12%
2018/12/18	0.6	13.45	2	13.50	13.35	-1.4	844	-0.17%
2018/12/06	1	14.05	0	0.00	13.80	1	789	0.13%
2018/12/05	1	14.15	15	14.00	14.20	-14	753	-1.86%
2018/12/04	2	13.75	0	0.00	14.15	2	718	0.28%
2018/12/03	2	12.95	0	0.00	13.30	2	632	0.32%
2018/11/23	7	13.75	0	0.00	13.75	7	294	2.38%
2018/11/22	8	13.85	0	0.00	13.85	8	290	2.76%
2018/11/12	0	0.00	1	14.10	14.15	-1	274	-0.36%
2018/09/03	0	0.00	2	16.70	16.70	-2	273	-0.73%
2018/08/24	2	16.58	0	0.00	16.60	2	277	0.72%
2018/07/27	0	0.00	32	17.00	17.00	-32	320	-9.99%
2018/06/04	0	0.00	3	18.00	18.00	-3	363	-0.82%
2018/05/24	1	18.00	3	18.05	17.95	-2	370	-0.54%
2018/05/23	0	0.00	7	18.05	18.05	-7	371	-1.88%
2018/05/21	0	0.00	3.3	18.10	18.10	-3.3	373	-0.89%
2018/05/18	10	18.40	5	18.40	18.20	5	371	1.34%
2018/03/27	0	0.00	2	18.00	18.05	-2	582	-0.34%
2018/02/22	0	0.00	1	17.70	17.65	-1	666	-0.15%
2018/02/06	0	0.00	2	17.30	17.20	-2	759	-0.26%
2018/02/05	1	18.25	0	0.00	18.40	1	810	0.12%