亞聚 (1308)-臺銀證券券商分點個股進出

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
19.05
漲跌
▼0.25
漲幅
-1.30%
成交量
982張
產業
上市塑膠類股
545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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/03	1	19.10	0	0.00	19.05	1	871	0.11%
2024/04/29	0	0.00	1	19.55	19.55	-1	854	-0.12%
2024/04/24	0	0.00	2	19.15	19.10	-2	842	-0.24%
2024/04/23	0.1	19.10	0	0.00	19.10	0.1	864	0.01%
2024/04/22	0	0.00	4	18.90	19.05	-4	888	-0.45%
2024/04/19	2	18.60	0	0.00	18.60	2	867	0.23%
2024/04/18	0	0.00	19	18.90	18.90	-19	852	-2.23%
2024/04/17	2	18.90	0	0.00	18.90	2	844	0.24%
2024/04/16	5	19.06	0	0.00	18.95	5	855	0.58%
2024/04/15	5	19.70	0.2	19.45	19.60	4.8	837	0.57%
2024/04/12	2	19.35	0.7	19.45	19.35	1.3	821	0.16%
2024/04/09	0	0.00	10	19.70	19.80	-10	815	-1.23%
2024/04/08	0	0.00	0.1	19.35	19.45	-0.1	800	-0.02%
2024/04/03	1	19.40	0	0.00	19.35	1	800	0.12%
2024/04/02	2	19.35	5	19.45	19.45	-3	799	-0.38%
2024/03/28	4	19.20	0	19.25	19.10	4	792	0.50%
2024/03/27	0	19.33	0	0.00	19.15	0	812	0.00%
2024/03/26	3	19.40	0	0.00	19.30	3	811	0.37%
2024/03/25	5	19.30	0	0.00	19.35	5	807	0.62%
2024/03/22	0	0.00	10	19.35	19.50	-10	806	-1.24%
2024/03/21	0	0.00	8	19.61	19.65	-8	810	-0.99%
2024/03/19	1	19.65	0	0.00	19.80	1	801	0.12%
2024/03/15	4	19.83	0	0.00	19.70	4	810	0.49%
2024/03/13	1	20.25	0	0.00	20.30	1	784	0.13%
2024/03/12	3	20.75	0	0.00	20.80	3	759	0.40%
2024/03/08	1	20.50	1	20.50	20.70	0	746	0.00%
2024/03/07	0.5	21.35	3	21.20	21.35	-2.5	727	-0.34%
2024/03/06	3	21.55	0	0.00	21.55	3	720	0.42%
2024/02/27	2	21.90	0	0.00	21.85	2	714	0.28%
2024/02/23	0	0.00	1	22.40	22.30	-1	709	-0.14%
2024/02/15	0	0.00	1	21.70	22.00	-1	749	-0.13%
2024/02/05	2	22.05	0	0.00	21.95	2	740	0.27%
2024/02/01	0	0.00	7	22.46	22.45	-7	734	-0.95%
2024/01/30	0	0.00	1	22.75	22.40	-1	737	-0.14%
2024/01/25	0	0.00	0.1	22.25	22.25	-0.1	760	-0.01%
2024/01/24	2	22.35	0	0.00	22.25	2	760	0.26%
2024/01/17	0.5	22.50	0	0.00	22.30	0.5	745	0.07%
2024/01/12	0	0.00	30	23.09	23.10	-30	693	-4.33%
2024/01/10	1	23.10	0	0.00	23.05	1	700	0.14%
2023/12/28	0	0.00	0.1	23.50	23.45	-0.1	672	-0.01%
2023/12/22	1	23.55	4	23.55	23.45	-3	657	-0.46%
2023/12/21	1	24.00	0	0.00	24.00	1	637	0.16%
2023/12/18	3	24.20	4	24.24	24.20	-1	645	-0.16%
2023/12/05	0	0.00	1	24.40	24.35	-1	637	-0.16%
2023/12/04	1	24.10	1	24.25	24.30	0	635	0.00%
2023/12/01	1	24.00	0	0.00	24.05	1	641	0.16%
2023/11/20	0	0.00	5	23.85	23.60	-5	677	-0.74%
2023/11/06	3	24.40	3	24.35	24.35	0	773	0.00%
2023/11/03	1	24.50	1	24.65	24.65	0	779	0.00%
2023/10/12	1	24.10	0	0.00	24.00	1	1,082	0.09%
2023/10/03	1	24.15	0	0.00	24.10	1	1,113	0.09%
2023/10/02	1	24.25	0	0.00	24.30	1	1,121	0.09%
2023/09/19	0	0.00	0.1	25.80	25.95	-0.1	1,144	-0.01%
2023/09/15	0.1	25.90	0	0.00	25.75	0.1	1,143	0.01%
2023/09/11	0	0.00	0	25.65	25.65	0	1,214	0.00%
2023/09/06	0	25.30	0	0.00	25.40	0	1,210	0.00%
2023/09/05	0	25.40	0	0.00	25.40	0	1,197	0.00%
2023/09/04	0	25.80	0.3	25.40	25.90	-0.3	1,199	-0.02%
2023/09/01	0	0.00	0	25.50	25.70	0	1,196	0.00%
2023/08/29	0	0.00	3	24.23	24.40	-3	1,177	-0.25%
2023/08/28	0	0.00	23	24.02	24.05	-23	1,177	-1.96%
2023/08/24	0	0.00	2	23.70	23.75	-2	1,187	-0.17%
2023/08/23	6	23.58	0	0.00	23.45	6	1,190	0.50%
2023/08/22	0	0.00	11	23.88	23.90	-11	1,197	-0.92%
2023/08/18	0	0.00	2	23.75	23.70	-2	1,205	-0.17%
2023/08/17	0.8	23.30	0	0.00	23.35	0.8	1,207	0.07%
2023/08/16	2	23.50	4	23.80	23.55	-2	1,201	-0.17%
2023/08/15	3	24.13	0	0.00	24.25	3	1,174	0.26%
2023/08/14	7	24.81	0	0.00	24.55	7	1,178	0.59%
2023/08/09	4	25.96	9	26.10	25.90	-5	1,191	-0.42%
2023/08/08	4	26.39	3	26.15	26.15	1	1,190	0.08%
2023/08/04	0	0.00	1	26.85	26.90	-1	1,173	-0.09%
2023/08/02	4	26.25	3	26.20	26.20	1	1,153	0.09%
2023/08/01	1	26.00	0	0.00	26.05	1	1,116	0.09%
2023/07/31	4	25.90	0	0.00	25.90	4	1,110	0.36%
2023/07/28	1	25.65	0	0.00	25.60	1	1,135	0.09%
2023/07/27	2	25.80	0	0.00	25.75	2	1,138	0.18%
2023/07/19	0	0.00	2	26.40	26.60	-2	1,119	-0.18%
2023/07/06	24.5	26.65	0	0.00	26.65	24.5	1,391	1.76%
2023/07/04	0	0.00	0	26.90	26.80	0	1,500	0.00%
2023/06/28	0	0.00	3	26.72	26.70	-3	1,606	-0.19%
2023/06/27	3	26.80	30	26.80	26.75	-27	1,619	-1.67%
2023/06/20	3	26.48	0	0.00	26.40	3	1,630	0.18%
2023/06/19	0	0.00	3	26.70	26.75	-3	1,627	-0.18%
2023/06/16	1	27.25	1	27.20	27.15	0	1,616	0.00%
2023/06/15	2	26.35	0	0.00	26.35	2	1,580	0.13%
2023/06/14	3	26.20	0	0.00	26.50	3	1,586	0.19%
2023/06/13	1	26.20	0	0.00	26.30	1	1,582	0.06%
2023/06/12	2	26.30	0	0.00	26.35	2	1,586	0.13%
2023/06/07	2	26.55	0	0.00	26.50	2	1,611	0.12%
2023/06/06	3	26.55	0	0.00	26.45	3	1,615	0.19%
2023/05/19	4	26.20	0	0.00	26.15	4	1,665	0.24%
2023/05/17	4	26.11	2	26.20	26.10	2	1,667	0.12%
2023/05/16	0	0.00	1	25.95	25.90	-1	1,666	-0.06%
2023/05/15	1	25.50	0	0.00	25.50	1	1,666	0.06%
2023/05/12	0.3	26.20	1	26.10	25.95	-0.7	1,687	-0.04%
2023/05/11	0.3	26.20	1	26.10	26.05	-0.7	1,685	-0.04%
2023/05/10	0	0.00	1	26.35	26.35	-1	1,676	-0.06%
2023/05/09	0	0.00	0.4	26.30	26.25	-0.4	1,681	-0.02%
2023/05/08	0.1	26.67	0	0.00	26.55	0.1	1,671	0.01%
2023/05/05	0.1	26.65	0	0.00	26.60	0.1	1,685	0.01%
2023/05/04	6.1	26.50	4	26.50	26.50	2.1	1,699	0.12%
2023/05/03	2	27.15	0	0.00	27.15	2	1,675	0.12%
2023/04/28	5	27.55	0	0.00	27.55	5	1,721	0.29%
2023/04/24	0.1	27.50	0	0.00	27.60	0.1	1,788	0.00%
2023/04/21	0	0.00	19	27.48	27.30	-19	1,808	-1.05%
2023/04/20	2.2	28.03	0	0.00	28.00	2.2	1,834	0.12%
2023/04/18	2.2	28.90	0	0.00	28.85	2.2	1,776	0.12%
2023/04/17	3.1	29.15	1	29.25	29.20	2.1	1,746	0.12%
2023/04/14	7.2	29.45	0	0.00	29.45	7.2	1,735	0.41%
2023/04/12	1	29.90	0	0.00	30.05	1	1,665	0.06%
2023/04/11	9	29.81	1	30.10	29.65	8	1,640	0.49%
2023/04/07	10	29.95	4	29.88	29.95	6	1,537	0.39%
2023/04/06	14	29.83	12.2	30.00	29.50	1.8	1,473	0.12%
2023/03/28	0	0.00	2	28.85	28.80	-2	1,403	-0.14%
2023/03/27	1	28.55	0	0.00	28.65	1	1,410	0.07%
2023/03/24	3	28.78	0	0.00	28.60	3	1,431	0.21%
2023/03/20	0	29.10	1	29.05	29.05	-1	1,621	-0.06%
2023/03/17	0.1	28.45	3	28.75	29.00	-2.9	1,687	-0.17%
2023/03/16	3	28.20	0	0.00	28.25	3	1,692	0.18%
2023/03/15	0.1	28.50	0	0.00	28.60	0.1	1,691	0.00%
2023/03/14	0	28.50	0	0.00	28.55	0	1,706	0.00%
2023/03/13	1	28.35	0	0.00	28.50	1	1,714	0.06%
2023/03/10	0	28.81	25	28.73	28.70	-25	1,732	-1.44%
2023/03/09	0	29.20	0	0.00	29.15	0	1,787	0.00%
2023/03/07	1	29.00	0	0.00	29.00	1	1,916	0.05%
2023/03/06	3	28.85	0	0.00	28.85	3	1,912	0.16%
2023/03/03	6	28.93	0	0.00	28.95	6	1,905	0.31%
2023/03/01	2	28.70	2	28.70	28.70	0	1,883	0.00%
2023/02/24	4	29.03	4	29.05	29.05	0	1,877	0.00%
2023/02/23	20	29.23	0	0.00	29.30	20	1,882	1.06%
2023/02/20	5	29.05	5.1	28.85	29.05	-0.1	1,885	0.00%
2023/02/16	2	28.45	0	0.00	28.45	2	1,882	0.11%
2023/02/15	0	0.00	0.2	28.80	28.70	-0.2	1,876	-0.01%
2023/02/14	5	28.80	0	0.00	28.80	5	1,870	0.27%
2023/02/10	3	28.22	2	28.05	28.05	1	1,847	0.05%
2023/02/03	4	29.09	3	29.10	29.10	1	1,802	0.06%
2023/02/02	1	29.15	1	29.45	29.60	0	1,784	0.00%
2023/02/01	2	29.20	12	29.34	29.30	-10	1,780	-0.56%
2023/01/31	0.8	29.25	0	0.00	29.20	0.8	1,762	0.04%
2023/01/30	1.2	29.55	0	0.00	29.30	1.2	1,733	0.07%
2023/01/17	2	28.85	0	0.00	29.10	2	1,714	0.12%
2023/01/16	1	29.10	3	29.02	28.90	-2	1,709	-0.12%
2023/01/13	0	0.00	33	29.57	29.70	-33	1,679	-1.96%
2023/01/12	2	29.10	5	29.13	29.10	-3	1,634	-0.18%
2023/01/11	2	29.20	7	29.27	29.05	-5	1,631	-0.31%
2023/01/10	4	29.03	20.1	29.19	28.95	-16.1	1,598	-1.01%
2023/01/09	0.1	28.65	7	28.54	28.65	-6.9	1,537	-0.45%
2023/01/06	0	0.00	2	28.45	28.35	-2	1,544	-0.13%
2023/01/05	2	28.45	4	28.40	28.40	-2	1,573	-0.13%
2022/12/30	0	0.00	24	28.31	28.20	-24	1,682	-1.43%
2022/12/29	2	27.75	0	0.00	28.35	2	1,691	0.12%
2022/12/28	4	28.35	2	28.20	28.20	2	1,711	0.12%
2022/12/26	0	0.00	1	28.45	28.45	-1	1,711	-0.06%
2022/12/23	8	28.18	7	28.46	28.20	1	1,734	0.06%
2022/12/21	0	0.00	4	27.95	27.80	-4	1,760	-0.23%
2022/12/20	2	27.45	0	0.00	27.20	2	1,774	0.11%
2022/12/19	3	27.60	0	0.00	27.35	3	1,807	0.17%
2022/12/16	10	28.15	0	0.00	27.95	10	1,825	0.55%
2022/12/15	12	28.88	12	28.89	28.50	0	1,825	0.00%
2022/12/14	16	28.46	2	28.70	28.65	14	1,797	0.78%
2022/12/13	5	28.04	1	28.10	27.95	4	1,760	0.23%
2022/12/12	3	28.00	3	27.85	27.85	0	1,722	0.00%
2022/12/08	5	27.13	3	27.10	27.10	2	1,674	0.12%
2022/12/07	3	27.87	0	0.00	27.65	3	1,698	0.18%
2022/12/06	7	28.54	3	28.05	28.05	4	1,791	0.22%
2022/12/02	6	28.64	3	28.75	28.70	3	1,854	0.16%
2022/12/01	10	28.99	60	28.45	29.15	-50	1,833	-2.73%
2022/11/30	71.1	28.51	50	28.74	28.70	21.1	1,760	1.20%
2022/11/25	0	0.00	1	26.55	26.35	-1	1,611	-0.06%
2022/11/24	0	0.00	1	26.70	26.70	-1	1,600	-0.06%
2022/11/15	2	26.35	2	26.80	26.80	0	1,751	0.00%
2022/11/14	10	26.45	8	26.46	26.85	2	1,758	0.11%
2022/11/10	2	26.20	0	0.00	26.15	2	1,751	0.11%
2022/11/02	0	0.00	1	25.35	25.25	-1	1,853	-0.05%
2022/11/01	0	0.00	20	25.00	24.90	-20	1,860	-1.08%
2022/10/31	0	0.00	4	25.25	24.85	-4	1,870	-0.21%
2022/10/27	0	0.00	32	24.98	25.10	-32	1,900	-1.68%
2022/10/25	0	0.00	1	25.00	24.30	-1	1,914	-0.05%
2022/10/24	1	25.15	0	0.00	24.60	1	1,932	0.05%
2022/10/20	0	0.00	0	24.35	24.85	0	2,075	0.00%
2022/10/17	2	23.50	0	0.00	24.00	2	2,173	0.09%
2022/10/13	6.1	23.81	0	0.00	23.55	6.1	2,183	0.28%
2022/10/12	4	24.90	0	0.00	24.75	4	2,174	0.18%
2022/10/11	11.1	25.97	0	0.00	25.40	11.1	2,161	0.51%
2022/10/06	0	0.00	20	27.81	27.95	-20	2,110	-0.95%
2022/10/05	5	28.08	15	28.15	27.80	-10	2,159	-0.46%
2022/10/04	2	28.15	27	28.32	28.35	-25	2,202	-1.13%
2022/10/03	1	28.25	0	0.00	28.05	1	2,205	0.05%
2022/09/30	1	27.80	1	28.15	28.35	0	2,202	0.00%
2022/09/29	1	27.25	5	27.95	27.95	-4	2,194	-0.18%
2022/09/28	4	27.00	22	27.17	26.65	-18	2,185	-0.82%
2022/09/26	1	27.90	0	0.00	27.60	1	2,148	0.05%
2022/09/23	3	29.25	0	0.00	29.15	3	2,152	0.14%
2022/09/22	1.1	28.85	3	29.38	29.50	-1.9	2,133	-0.09%
2022/09/21	0	0.00	2	29.50	29.15	-2	2,113	-0.09%
2022/09/20	2	29.10	0	0.00	29.15	2	2,083	0.10%
2022/09/19	2	29.05	25	29.11	29.20	-23	2,077	-1.11%
2022/09/16	0	0.00	5	29.00	29.05	-5	2,053	-0.24%
2022/09/15	2.3	29.06	0	0.00	29.05	2.3	2,038	0.11%
2022/09/14	5	28.80	0	0.00	28.95	5	2,031	0.25%
2022/09/13	3	28.95	22	28.90	29.00	-19	2,007	-0.95%
2022/09/12	3	28.20	1	27.85	28.45	2	1,955	0.10%
2022/09/08	2	27.08	3	27.13	27.45	-1	1,923	-0.05%
2022/09/05	2	26.75	0	0.00	26.70	2	1,984	0.10%
2022/09/02	0	0.00	20	26.95	26.95	-20	2,001	-1.00%
2022/09/01	20	27.05	0	0.00	27.05	20	2,021	0.99%
2022/08/29	2	27.05	2	27.15	27.00	0	2,076	0.00%
2022/08/26	4	28.28	1.1	28.20	28.10	2.9	2,079	0.14%
2022/08/25	0	0.00	0	28.35	28.20	0	2,032	0.00%
2022/08/12	0	0.00	1	27.35	27.30	-1	2,102	-0.05%
2022/08/11	1	27.15	0	0.00	27.20	1	2,110	0.05%
2022/08/10	0	0.00	1.1	27.00	27.00	-1.1	2,125	-0.05%
2022/08/09	0	0.00	1.1	26.09	26.40	-1.1	2,119	-0.05%
2022/08/05	0	0.00	1	25.00	25.10	-1	2,159	-0.05%
2022/08/04	0.2	24.55	13.4	24.83	24.45	-13.2	2,238	-0.59%
2022/08/03	5	25.44	0	0.00	25.30	5	2,278	0.22%
2022/08/02	1	26.00	3	26.13	25.90	-2	2,363	-0.08%
2022/08/01	3	26.08	2	26.05	26.30	1	2,523	0.04%
2022/07/29	26	25.79	2	25.85	25.85	24	2,863	0.84%
2022/07/28	29	25.99	6	26.03	25.85	23	2,851	0.81%
2022/07/27	6	28.85	4	29.05	29.05	2	2,775	0.07%
2022/07/26	7	29.16	0	0.00	29.05	7	2,723	0.26%
2022/07/25	0	0.00	0	29.40	29.45	0	2,704	0.00%
2022/07/22	2	28.95	0	0.00	28.85	2	2,735	0.07%
2022/07/21	0	0.00	2	29.05	29.10	-2	2,762	-0.07%
2022/07/20	3	29.03	4	28.91	28.75	-1	2,764	-0.04%
2022/07/19	0	0.00	4	28.73	28.75	-4	2,815	-0.14%
2022/07/18	0	0.00	4	27.70	28.05	-4	2,816	-0.14%
2022/07/15	2	27.50	0	0.00	27.60	2	2,827	0.07%
2022/07/14	2	27.13	2	27.45	27.75	0	2,829	0.00%
2022/07/13	6	26.63	20	27.22	27.35	-14	2,838	-0.49%
2022/07/12	18.2	26.36	0	0.00	25.70	18.2	2,803	0.65%
2022/07/11	2	27.63	6	27.60	27.55	-4	2,748	-0.15%
2022/07/08	6	27.93	4	28.18	27.95	2	2,749	0.07%
2022/07/07	3	27.13	0	0.00	27.75	3	2,758	0.11%
2022/07/06	2	27.41	0	0.00	27.25	2	2,778	0.07%
2022/07/05	0	0.00	1	27.90	28.15	-1	2,819	-0.04%
2022/07/04	1	27.05	0	0.00	27.25	1	2,816	0.04%
2022/07/01	2	27.40	6	27.35	27.10	-4	2,849	-0.14%
2022/06/30	4	28.25	0	0.00	28.20	4	2,835	0.14%
2022/06/29	1	29.05	0	0.00	29.00	1	2,835	0.04%
2022/06/28	3	29.10	0	0.00	29.10	3	2,856	0.11%
2022/06/24	0	0.00	1	29.05	28.90	-1	2,924	-0.03%
2022/06/23	1	28.40	4	28.58	28.50	-3	2,949	-0.10%
2022/06/22	3	28.50	0	0.00	28.35	3	2,999	0.10%
2022/06/20	5	28.57	0	0.00	28.25	5	3,082	0.16%
2022/06/16	3	30.25	0	0.00	29.85	3	3,190	0.09%
2022/06/15	1	30.40	3	30.38	30.40	-2	3,213	-0.06%
2022/06/14	0	0.00	1	29.70	29.90	-1	3,262	-0.03%
2022/06/10	1	30.10	10	30.00	30.00	-9	3,366	-0.27%
2022/06/09	25	29.96	3	29.97	30.00	22	3,426	0.64%
2022/06/08	2	29.50	2	29.70	29.50	0	3,528	0.00%
2022/06/07	10	29.45	1	29.35	29.45	9	3,701	0.24%
2022/06/06	0	0.00	1	29.50	29.45	-1	3,794	-0.03%
2022/06/02	2	29.10	4	29.15	29.20	-2	3,985	-0.05%
2022/05/31	0	0.00	2	29.30	29.55	-2	4,751	-0.04%
2022/05/30	0	0.00	2	29.42	29.55	-2	5,334	-0.04%
2022/05/27	4	28.98	0	0.00	28.80	4	5,726	0.07%
2022/05/25	0	0.00	2	29.00	29.10	-2	5,933	-0.03%
2022/05/23	3	28.80	0	0.00	28.80	3	6,005	0.05%
2022/05/20	1	29.15	4	29.05	29.10	-3	6,081	-0.05%
2022/05/19	0	0.00	10	28.65	29.05	-10	6,137	-0.16%
2022/05/18	0	28.85	2.1	29.00	29.10	-2.1	6,134	-0.03%
2022/05/17	0	28.65	0	0.00	28.55	0	6,132	0.00%
2022/05/16	1	28.25	5	28.15	28.15	-4	6,155	-0.06%
2022/05/13	10	27.45	0	0.00	27.55	10	6,153	0.16%
2022/05/12	6.1	27.59	3	27.50	27.20	3.1	6,326	0.05%
2022/05/11	5	28.48	1	28.20	28.25	4	6,302	0.06%
2022/05/10	7.2	28.59	7	28.63	29.05	0.2	6,288	0.00%
2022/05/09	31.1	30.21	2	30.93	29.50	29.1	6,254	0.47%
2022/05/06	36	32.83	24	32.93	32.75	12	6,148	0.20%
2022/05/05	20	36.59	0	0.00	36.35	20	5,926	0.34%
2022/05/04	2	36.40	0	0.00	36.25	2	5,960	0.03%
2022/04/29	2	36.95	2	37.23	36.60	0	6,028	0.00%
2022/04/28	6	36.53	5.1	36.34	36.85	0.9	6,048	0.01%
2022/04/27	3	35.00	1	35.15	35.15	2	5,997	0.03%
2022/04/26	0	0.00	4	36.45	36.15	-4	6,133	-0.07%
2022/04/25	3	36.00	2	36.05	36.00	1	6,145	0.02%
2022/04/22	2	37.45	4	37.45	37.45	-2	6,135	-0.03%
2022/04/20	1	36.90	0.3	36.95	36.75	0.7	6,183	0.01%
2022/04/19	3	37.00	7	36.94	36.80	-4	6,216	-0.06%
2022/04/14	1	36.75	0	0.00	36.60	1	7,328	0.01%
2022/04/13	6	36.33	0	0.00	36.60	6	7,358	0.08%
2022/04/12	4	35.89	0	0.00	35.85	4	7,381	0.05%
2022/04/11	4	36.50	4	36.75	36.05	0	7,391	0.00%
2022/04/08	0	0.00	2	36.95	37.00	-2	7,401	-0.03%
2022/04/07	0	0.00	4	37.33	36.90	-4	7,442	-0.05%
2022/04/06	9	37.10	0	0.00	37.20	9	7,459	0.12%
2022/04/01	11	37.25	3	37.35	37.50	8	7,459	0.11%
2022/03/30	0	0.00	3	38.10	38.00	-3	7,571	-0.04%
2022/03/29	0	0.00	4	37.60	37.50	-4	7,544	-0.05%
2022/03/28	3	37.20	3	37.65	37.75	0	7,567	0.00%
2022/03/25	1	38.00	3	38.05	38.00	-2	7,570	-0.03%
2022/03/24	8	38.09	0	0.00	38.30	8	7,543	0.11%
2022/03/23	7	38.31	0	0.00	38.15	7	7,546	0.09%
2022/03/22	1	38.50	5	39.12	38.60	-4	7,499	-0.05%
2022/03/21	1	38.75	0	0.00	38.70	1	7,438	0.01%
2022/03/18	4	38.25	10	38.36	38.45	-6	7,415	-0.08%
2022/03/17	2	37.60	24.4	37.96	38.15	-22.4	7,471	-0.30%
2022/03/16	2	37.25	2	37.60	36.90	0	7,501	0.00%
2022/03/15	3.2	37.30	1	37.45	37.25	2.2	7,543	0.03%
2022/03/14	3	38.00	11	37.94	38.00	-8	7,673	-0.10%
2022/03/11	100	37.80	0.3	37.97	38.00	99.7	7,658	1.30%
2022/03/10	4	37.45	0	37.80	37.80	4	7,559	0.05%
2022/03/09	17	35.35	1	35.95	36.85	16	7,448	0.21%
2022/03/08	5.2	36.68	3	36.10	35.20	2.2	7,403	0.03%
2022/03/07	12	37.90	14.8	38.01	37.10	-2.8	7,298	-0.04%
2022/03/04	50	39.20	22	38.60	38.35	28	7,100	0.39%
2022/03/03	7.8	39.71	68	39.51	40.25	-60.2	6,759	-0.89%
2022/03/02	21	38.03	6.1	38.39	38.30	14.9	6,256	0.24%
2022/03/01	5	37.10	6	37.38	37.60	-1	5,936	-0.02%
2022/02/25	0	36.75	0	0.00	36.60	0	5,943	0.00%
2022/02/24	0	0.00	13	36.82	36.35	-13	5,986	-0.22%
2022/02/23	0	0.00	2	36.60	37.10	-2	6,015	-0.03%
2022/02/22	0.2	36.65	25	37.35	36.25	-24.8	6,075	-0.41%
2022/02/21	5	36.95	1	37.00	37.00	4	6,106	0.07%
2022/02/16	3	36.20	0	0.00	36.20	3	6,389	0.05%
2022/02/15	3	36.38	0	0.00	36.25	3	6,489	0.05%
2022/02/14	24	37.34	13	36.96	36.45	11	6,779	0.16%
2022/02/11	0	0.00	1.5	36.93	36.90	-1.5	7,170	-0.02%
2022/02/10	1	37.25	1	37.50	37.25	0	7,297	0.00%
2022/02/09	34	36.79	1	37.10	37.25	33	7,461	0.44%
2022/02/08	2	36.80	1	36.95	36.85	1	7,561	0.01%
2022/02/07	1	36.00	3.4	36.49	36.75	-2.4	7,744	-0.03%
2022/01/26	0.8	35.13	2	35.00	35.10	-1.2	7,849	-0.02%
2022/01/25	0.3	34.61	0	0.00	34.55	0.3	8,035	0.00%
2022/01/24	2	34.93	0	0.00	34.90	2	8,175	0.02%
2022/01/21	2	35.70	1	36.25	35.50	1	8,330	0.01%
2022/01/20	0.1	35.82	0	0.00	35.90	0.1	8,581	0.00%
2022/01/19	1	36.35	2	36.95	35.70	-1	8,771	-0.01%
2022/01/17	0	0.00	1	35.20	35.45	-1	9,312	-0.01%
2022/01/14	3.1	35.68	0	0.00	35.70	3.1	9,712	0.03%
2022/01/13	3	36.33	3	36.45	36.25	0	10,022	0.00%
2022/01/12	2	36.25	14	36.10	36.10	-12	10,336	-0.12%
2022/01/11	9	36.23	2	36.18	35.90	7	10,759	0.07%
2022/01/10	10	37.12	21	37.21	37.30	-11	11,313	-0.10%
2022/01/07	33	37.83	28	37.72	37.25	5	11,675	0.04%
2022/01/05	2	35.68	0	0.00	35.70	2	12,093	0.02%
2022/01/04	3.1	35.98	2	36.05	35.95	1.1	12,982	0.01%
2022/01/03	1	36.15	0	0.00	36.15	1	13,946	0.01%
2021/12/30	1.1	37.03	1.1	36.76	36.65	0	14,838	0.00%
2021/12/29	21	37.15	2	37.15	37.20	19	15,967	0.12%
2021/12/27	2	36.50	1	36.30	36.35	1	17,661	0.01%
2021/12/24	3	36.90	25	36.99	36.70	-22	18,652	-0.12%
2021/12/22	9	36.77	1	37.00	36.70	8	21,950	0.04%
2021/12/20	21	36.62	1	36.80	36.55	20	24,209	0.08%
2021/12/17	5	36.37	4.1	36.21	36.40	0.9	25,320	0.00%
2021/12/16	1	36.00	1	36.30	35.95	0	26,400	0.00%
2021/12/15	2	36.13	4	36.15	36.10	-2	27,319	-0.01%
2021/12/14	2	36.25	1	36.25	36.10	1	30,340	0.00%
2021/12/13	5	36.58	3	36.65	36.35	2	31,536	0.01%
2021/12/10	7	36.95	3	36.95	36.95	4	32,474	0.01%
2021/12/09	1.1	38.03	1	38.65	37.75	0.1	32,487	0.00%
2021/12/08	2.1	38.61	4	38.59	38.45	-1.9	32,613	-0.01%
2021/12/07	3	37.75	7	37.76	37.75	-4	32,584	-0.01%
2021/12/06	2.2	37.36	0.1	37.45	37.35	2.1	32,537	0.01%
2021/12/03	5.3	37.59	44	37.87	37.75	-38.7	32,657	-0.12%
2021/12/01	0.5	37.20	19.1	37.57	37.60	-18.6	32,730	-0.06%
2021/11/30	2.1	36.38	0	36.65	36.50	2.1	32,666	0.01%
2021/11/29	23	36.52	34	36.36	36.45	-11	32,593	-0.03%
2021/11/26	27	37.73	23	37.51	37.60	4	32,519	0.01%
2021/11/25	60.5	37.80	60.4	38.19	37.80	0.2	32,476	0.00%
2021/11/24	19	37.47	27.3	37.90	37.85	-8.3	32,454	-0.03%
2021/11/23	21	37.41	16	37.27	37.20	5	32,402	0.02%
2021/11/22	17.1	36.82	33	37.39	37.85	-15.9	32,361	-0.05%
2021/11/19	16.1	37.73	16	37.39	37.30	0.1	32,337	0.00%
2021/11/18	25.1	37.60	12	37.58	37.60	13.1	32,342	0.04%
2021/11/17	17	37.92	2	37.65	38.10	15	32,265	0.05%
2021/11/16	40.2	37.79	17	37.71	37.70	23.2	32,231	0.07%
2021/11/15	43.1	38.60	29	38.17	38.25	14.1	32,139	0.04%
2021/11/12	23	38.95	1.6	39.13	38.85	21.4	32,071	0.07%
2021/11/11	56	39.83	7	39.42	39.15	49	31,998	0.15%
2021/11/10	36.5	41.77	28	41.37	40.95	8.5	31,747	0.03%
2021/11/09	0	0.00	3	40.03	40.30	-3	31,198	-0.01%
2021/11/08	10	39.66	7	40.05	39.55	3	31,079	0.01%
2021/11/05	0	0.00	57	38.95	39.45	-57	30,960	-0.18%
2021/11/04	88	38.59	26	38.79	38.55	62	30,887	0.20%
2021/11/03	34	39.56	83.5	39.29	39.40	-49.5	30,751	-0.16%
2021/11/02	19.3	39.09	10	38.52	38.35	9.3	30,698	0.03%
2021/11/01	3	39.23	5	39.09	39.45	-2	30,584	-0.01%
2021/10/29	19	38.94	31	39.11	39.05	-12	30,487	-0.04%
2021/10/28	58	38.89	38	39.01	38.90	20	30,348	0.07%
2021/10/27	23	39.71	12	39.89	39.80	11	30,142	0.04%
2021/10/26	98.3	40.28	65	40.28	39.70	33.3	29,981	0.11%
2021/10/25	22	40.94	47.1	41.50	41.85	-25.1	29,573	-0.08%
2021/10/22	64.8	41.25	39	40.73	40.55	25.8	29,373	0.09%
2021/10/21	20	42.66	64	42.76	43.20	-44	29,000	-0.15%
2021/10/20	44.1	42.59	53	42.69	42.20	-8.9	28,716	-0.03%
2021/10/19	71.5	43.54	1,523	43.45	44.00	-1,451.5	28,463	-5.10%	大賣/鉅額交易
2021/10/18	34	44.05	8	43.89	45.00	26	28,071	0.09%
2021/10/15	46.2	42.61	33	42.33	43.60	13.2	27,524	0.05%
2021/10/14	17	42.81	65.1	42.45	41.55	-48.1	27,214	-0.18%
2021/10/13	66	46.56	46	46.14	45.00	20	26,618	0.08%
2021/10/12	34	47.95	37	46.72	45.70	-3	26,182	-0.01%
2021/10/08	82.5	49.24	34.1	49.34	48.90	48.4	25,413	0.19%
2021/10/07	45	47.93	71.8	48.19	50.00	-26.8	24,588	-0.11%
2021/10/06	63	47.66	50.1	47.46	46.50	12.9	23,954	0.05%
2021/10/05	31	45.65	43	45.54	47.05	-12	22,921	-0.05%
2021/10/04	20.1	44.38	23	44.71	43.75	-2.9	22,077	-0.01%
2021/10/01	50	45.69	55	45.41	43.90	-5	21,573	-0.02%
2021/09/30	65	47.24	86	46.72	45.95	-21	21,136	-0.10%
2021/09/29	137	50.38	120	50.28	48.60	17	20,547	0.08%	大買/大賣/
2021/09/28	42.1	49.25	1,558	48.81	49.00	-1,515.9	19,061	-7.95%	大賣/鉅額交易
2021/09/27	43	48.52	45	48.73	49.35	-2	20,671	-0.01%
2021/09/24	38	45.03	37	45.28	46.20	1	19,678	0.01%
2021/09/23	25	44.84	30	44.19	44.65	-5	19,010	-0.03%
2021/09/22	49	43.66	42	43.19	41.90	7	18,140	0.04%
2021/09/17	165	43.71	185	43.65	43.80	-20	17,339	-0.12%	大買/大賣/
2021/09/16	13	41.70	58	42.14	42.65	-45	14,457	-0.31%
2021/09/15	29	39.74	55.3	39.00	38.80	-26.3	13,423	-0.20%
2021/09/14	0	0.00	11	38.21	38.70	-11	12,622	-0.09%
2021/09/13	11	37.98	16	38.00	38.35	-5	12,722	-0.04%
2021/09/10	3	37.33	8	37.31	37.60	-5	12,654	-0.04%
2021/09/08	10	36.08	0	0.00	35.75	10	12,725	0.08%
2021/09/07	0	0.00	4	36.29	37.30	-4	13,079	-0.03%
2021/09/06	13	35.43	3	35.20	35.05	10	12,979	0.08%
2021/09/03	0	0.00	10	36.01	36.00	-10	12,992	-0.08%
2021/09/02	5	35.28	0.1	35.55	35.10	4.9	13,079	0.04%
2021/09/01	4.1	36.87	56	37.00	37.00	-51.9	13,227	-0.39%
2021/08/31	10	37.35	4	37.43	37.65	6	13,329	0.05%
2021/08/30	7	37.57	6	37.33	37.50	1	13,542	0.01%
2021/08/27	5	37.55	12	37.30	37.70	-7	13,663	-0.05%
2021/08/26	0	0.00	3	36.72	36.55	-3	13,881	-0.02%
2021/08/25	1	36.65	1	36.40	36.65	0	14,710	0.00%
2021/08/24	0	0.00	5	35.34	35.85	-5	14,942	-0.03%
2021/08/23	2	34.20	3	34.00	34.35	-1	15,245	-0.01%
2021/08/20	1	33.05	1	34.10	33.05	0	15,386	0.00%
2021/08/19	1	33.90	0	0.00	33.80	1	15,514	0.01%
2021/08/18	0	0.00	1	35.00	35.40	-1	15,833	-0.01%
2021/08/17	501	35.15	1	35.10	34.35	500	15,961	3.13%	大買/鉅額交易
2021/08/16	6	35.17	6	35.11	34.65	0	15,996	0.00%
2021/08/13	2	36.33	1	36.35	35.80	1	16,065	0.01%
2021/08/12	2	36.13	1	36.60	36.65	1	16,159	0.01%
2021/08/11	1,052	36.60	1	35.80	35.90	1,051	16,247	6.47%	大買/鉅額交易
2021/08/10	2	36.75	4	37.19	36.90	-2	16,342	-0.01%
2021/08/09	4	36.98	2	37.43	36.95	2	16,438	0.01%
2021/08/06	12	37.88	22	37.90	37.60	-10	16,647	-0.06%
2021/08/05	6	37.28	4	37.51	36.95	2	16,735	0.01%
2021/08/04	0	0.00	1	37.30	37.25	-1	17,040	-0.01%
2021/08/03	4	36.85	2	37.20	37.15	2	17,401	0.01%
2021/07/30	4	35.86	1	35.75	35.50	3	18,021	0.02%
2021/07/29	0	0.00	2	35.10	35.95	-2	18,593	-0.01%
2021/07/28	5	35.00	2	35.55	35.10	3	19,103	0.02%
2021/07/27	3	36.12	0	0.00	35.60	3	19,647	0.02%
2021/07/26	8	36.92	0	37.00	36.65	8	20,287	0.04%
2021/07/23	2	37.30	17.4	37.29	37.45	-15.4	21,181	-0.07%
2021/07/22	0.2	36.28	0	0.00	35.75	0.2	21,617	0.00%
2021/07/21	26	36.84	3	36.22	35.70	23	21,683	0.11%
2021/07/20	4	37.10	3	37.10	37.00	1	21,718	0.00%
2021/07/19	1	38.85	75	38.49	38.75	-74	21,733	-0.34%
2021/07/16	5	38.08	1	38.20	37.95	4	22,028	0.02%
2021/07/15	12.2	37.06	1	37.90	38.05	11.2	22,218	0.05%
2021/07/14	21	36.42	38	35.99	36.75	-17	22,816	-0.07%
2021/07/13	1,261	36.86	19	37.19	35.70	1,242	23,506	5.28%	大買/鉅額交易
2021/07/12	5	37.67	5	38.08	37.55	0	24,091	0.00%
2021/07/09	20	37.81	21.2	38.08	37.70	-1.2	24,465	0.00%
2021/07/08	10.3	37.75	27	37.76	37.95	-16.8	24,435	-0.07%
2021/07/07	1,540.6	38.13	22.2	38.24	37.30	1,518.4	24,364	6.23%	大買/鉅額交易
2021/07/06	31	39.04	58.3	38.96	40.00	-27.3	24,041	-0.11%
2021/07/05	36.5	39.15	37	39.35	38.50	-0.4	23,512	0.00%
2021/07/02	252.5	40.48	170	40.55	37.70	82.5	22,843	0.36%	大買/大賣/
2021/07/01	5	38.30	56.8	38.50	38.50	-51.8	20,372	-0.25%
2021/06/30	18	34.48	37.5	33.45	35.00	-19.5	20,193	-0.10%
2021/06/29	59.1	33.21	35	33.22	33.20	24.1	19,787	0.12%
2021/06/28	2	33.53	1	33.60	33.80	1	19,595	0.01%
2021/06/25	6	33.72	3	33.67	33.55	3	19,497	0.02%
2021/06/24	36	34.02	46	33.94	33.90	-10	19,440	-0.05%
2021/06/23	36	32.98	7	33.66	33.25	29	19,383	0.15%
2021/06/22	10	33.09	20.5	33.28	33.25	-10.5	19,306	-0.05%
2021/06/21	14.2	31.02	14	31.48	31.55	0.2	19,211	0.00%
2021/06/18	14.3	32.07	12	32.25	31.90	2.3	19,135	0.01%
2021/06/17	15	32.90	19	32.96	33.00	-4	19,102	-0.02%
2021/06/16	39	33.38	21	33.57	32.65	18	19,023	0.09%
2021/06/15	7	32.13	20	32.22	32.30	-13	18,595	-0.07%
2021/06/11	3	32.18	12	32.03	32.20	-9	18,630	-0.05%
2021/06/10	11	31.62	4	32.08	32.10	7	18,782	0.04%
2021/06/09	18	32.36	8	32.42	32.50	10	18,789	0.05%
2021/06/08	6	32.97	7	33.51	32.90	-1	18,746	-0.01%
2021/06/07	18	33.58	26	33.76	33.80	-8	18,780	-0.04%
2021/06/04	1	33.60	3	33.88	33.50	-2	18,753	-0.01%
2021/06/03	22.4	34.56	34	33.74	33.80	-11.6	18,945	-0.06%
2021/06/02	113.4	35.02	133	34.51	33.40	-19.6	18,767	-0.10%	大買/大賣/
2021/06/01	15	31.83	23	32.20	32.75	-8	17,924	-0.04%
2021/05/31	39.5	31.62	78	31.46	31.95	-38.5	17,647	-0.22%
2021/05/28	62	30.28	8	30.16	30.35	54	17,265	0.31%
2021/05/27	6	29.54	9	29.67	29.20	-3	17,101	-0.02%
2021/05/26	15	29.96	22	29.98	29.40	-7	16,966	-0.04%
2021/05/25	15	29.10	29.3	30.48	30.55	-14.3	16,648	-0.09%
2021/05/24	32	27.98	1	27.85	27.80	31	16,507	0.19%
2021/05/21	6.1	27.37	0	0.00	27.85	6.1	16,472	0.04%
2021/05/20	9	26.91	10	27.15	26.85	-1	16,358	-0.01%
2021/05/19	4	26.58	3	26.70	26.85	1	16,262	0.01%
2021/05/18	6.3	26.50	32	26.35	26.80	-25.8	16,159	-0.16%
2021/05/17	4	24.70	5	25.07	24.75	-1	15,978	-0.01%
2021/05/14	41	25.69	14	26.43	26.00	27	15,795	0.17%
2021/05/13	10.2	26.49	10	26.56	25.95	0.2	15,487	0.00%
2021/05/12	18	28.40	33.9	29.51	27.85	-15.9	15,237	-0.10%
2021/05/11	29	31.68	21	32.34	30.65	8	14,850	0.05%
2021/05/10	5	30.87	44	31.13	31.50	-39	14,476	-0.27%
2021/05/07	44.2	30.81	40	29.65	29.95	4.2	14,250	0.03%
2021/05/06	53	32.96	24	31.97	32.00	29	13,721	0.21%
2021/05/05	33	32.91	34	32.83	33.00	-1	13,121	-0.01%
2021/05/04	45.5	32.66	94	32.25	31.45	-48.5	12,576	-0.39%
2021/05/03	72	35.24	83	35.64	34.75	-11	11,950	-0.09%
2021/04/29	55.2	34.18	13	34.20	35.00	42.2	11,235	0.38%
2021/04/28	53	31.92	26.1	32.18	33.15	26.9	10,278	0.26%
2021/04/27	8	30.71	1.1	30.52	31.10	7	9,797	0.07%
2021/04/26	4	30.18	5	30.28	31.00	-1	9,675	-0.01%
2021/04/23	4	29.69	6	29.53	29.75	-2	9,565	-0.02%
2021/04/22	8	31.60	135	31.52	30.40	-127	9,412	-1.35%	大賣/鉅額交易
2021/04/21	48	31.46	22	31.15	31.35	26	8,965	0.29%
2021/04/20	132	31.86	133	31.42	31.30	-1	8,676	-0.01%	大買/大賣/
2021/04/19	181	33.42	77	33.98	34.65	104	8,007	1.30%	大買/鉅額交易
2021/04/16	72	31.15	41.8	31.66	31.75	30.2	7,183	0.42%
2021/04/15	33	29.07	17	28.67	28.90	16	6,337	0.25%
2021/04/14	11	27.13	17	26.67	27.00	-6	6,022	-0.10%
2021/04/13	12	27.38	2	27.45	26.75	10	5,980	0.17%
2021/04/12	26	27.29	20.9	27.51	27.30	5.1	5,841	0.09%
2021/04/09	6	25.50	6.5	25.65	25.75	-0.5	5,660	-0.01%
2021/04/08	8	25.19	1	25.10	25.25	7	5,631	0.12%
2021/04/07	9	25.34	2	25.33	25.35	7	5,668	0.12%
2021/04/06	11	25.52	11	25.65	25.75	0	5,608	0.00%
2021/04/01	3	24.32	17.8	24.41	24.50	-14.8	5,474	-0.27%
2021/03/31	21	24.74	1	24.75	24.60	20	5,492	0.36%
2021/03/30	11	24.57	0.5	24.55	24.65	10.5	5,567	0.19%
2021/03/29	0	0.00	7	24.70	24.70	-7	5,813	-0.12%
2021/03/26	13	23.76	80	24.35	24.45	-67	6,307	-1.06%
2021/03/25	26	24.03	140	24.14	23.80	-114	6,187	-1.84%	大賣/鉅額交易
2021/03/24	35	23.61	146	23.75	23.85	-111	6,005	-1.85%	大賣/鉅額交易
2021/03/23	0	0.00	15	23.58	23.45	-15	5,870	-0.26%
2021/03/22	76	23.35	1	23.20	23.40	75	5,792	1.29%
2021/03/19	5	23.05	3	23.07	23.10	2	5,708	0.04%
2021/03/18	5	22.90	23	23.17	23.25	-18	5,686	-0.32%
2021/03/17	7	22.71	9	22.98	23.00	-2	5,622	-0.04%
2021/03/16	94	23.06	6	23.13	22.70	88	5,541	1.59%
2021/03/15	67	23.50	0	0.00	23.45	67	5,337	1.26%
2021/03/12	34	23.66	18	23.81	23.75	16	5,197	0.31%
2021/03/11	105	23.77	26	23.78	23.85	79	5,063	1.56%	大買/
2021/03/10	14	23.92	37	23.87	23.90	-23	4,867	-0.47%
2021/03/09	71	24.17	6	24.16	24.30	65	4,636	1.40%
2021/03/08	2	23.33	23.4	24.70	24.85	-21.4	4,255	-0.50%
2021/03/05	1	22.90	86	22.68	22.60	-85	4,091	-2.08%
2021/03/04	0	0.00	21	22.84	22.70	-21	4,079	-0.51%
2021/03/03	0	0.00	1	22.30	22.50	-1	4,048	-0.02%
2021/03/02	11	22.26	75	22.05	22.00	-64	4,032	-1.59%
2021/02/26	5	22.05	2	22.60	22.55	3	4,012	0.07%
2021/02/25	9	22.19	7	22.87	22.50	2	3,996	0.05%
2021/02/24	1	22.50	1	22.10	21.80	0	3,952	0.00%
2021/02/23	0	0.00	1.1	22.20	22.30	-1.1	3,910	-0.03%
2021/02/22	0	0.00	4	21.60	21.60	-4	3,835	-0.10%
2021/02/18	2	21.10	3	21.43	21.35	-1	3,784	-0.03%
2021/02/17	34	20.55	0.9	20.50	20.55	33.1	3,808	0.87%
2021/02/04	0	0.00	0.5	20.05	20.15	-0.5	3,852	-0.01%
2021/02/03	0	0.00	8	20.35	20.30	-8	3,964	-0.20%
2021/02/02	4	19.65	0	0.00	20.10	4	4,022	0.10%
2021/02/01	1	19.70	8	19.07	20.00	-7	4,113	-0.17%
2021/01/29	4	18.95	0	0.00	18.85	4	4,102	0.10%
2021/01/28	2	18.55	0	0.00	18.80	2	4,102	0.05%
2021/01/27	2	18.70	0	0.00	18.85	2	4,133	0.05%
2021/01/26	7	18.91	0.1	18.95	18.85	6.9	4,191	0.16%
2021/01/25	0	0.00	0.2	19.10	19.15	-0.2	4,201	0.00%
2021/01/22	5	18.70	0	0.00	18.80	5	4,225	0.12%
2021/01/21	4	18.73	0	0.00	18.75	4	4,256	0.09%
2021/01/20	25	18.77	22	18.82	18.75	3	4,275	0.07%
2021/01/19	8	19.46	0	0.00	19.40	8	4,271	0.19%
2021/01/18	56	19.61	4	19.78	19.50	52	4,316	1.20%
2021/01/15	4	20.53	3	20.57	20.30	1	4,267	0.02%
2021/01/12	0	0.00	2	21.30	21.50	-2	4,239	-0.05%
2021/01/11	50	22.21	0	0.00	21.90	50	4,153	1.20%
2021/01/08	8	21.80	8	21.71	22.00	0	4,127	0.00%
2021/01/07	31.1	21.93	213	21.80	21.80	-181.9	4,075	-4.46%	大賣/鉅額交易
2021/01/06	0	0.00	3	21.45	21.55	-3	3,883	-0.08%
2021/01/05	0	0.00	4	21.34	21.50	-4	3,807	-0.11%
2021/01/04	2	21.60	0	0.00	21.40	2	3,785	0.05%
2020/12/31	2	21.30	10	21.39	21.50	-8	3,708	-0.22%
2020/12/30	0	0.00	7	21.36	21.30	-7	3,642	-0.19%
2020/12/29	2	21.03	1	21.15	21.20	1	3,552	0.03%
2020/12/28	0	0.00	6	21.10	21.10	-6	3,507	-0.17%
2020/12/25	0	0.00	87	21.26	21.20	-87	3,439	-2.53%
2020/12/24	0	0.00	38	21.12	21.10	-38	3,363	-1.13%
2020/12/23	30	21.19	9	21.29	20.85	21	3,276	0.64%
2020/12/22	24	21.03	17.2	21.16	21.00	6.8	3,030	0.23%
2020/12/21	3	19.85	1	20.00	19.90	2	2,519	0.08%
2020/12/18	1	19.40	0	0.00	19.40	1	2,536	0.04%
2020/12/15	3	19.50	0	0.00	19.40	3	3,286	0.09%
2020/12/11	0	0.00	0.2	19.35	19.30	-0.2	3,589	-0.01%
2020/12/10	0.1	19.65	12	19.70	19.40	-11.9	3,604	-0.33%
2020/12/07	4	19.63	0	0.00	19.25	4	3,911	0.10%
2020/12/04	8	19.36	0	0.00	19.40	8	3,934	0.20%
2020/12/03	0	0.00	0.3	19.10	19.10	-0.3	3,973	-0.01%
2020/11/30	0	0.00	32	19.80	19.45	-32	4,172	-0.77%
2020/11/27	5	19.45	5	19.50	19.45	0	4,162	0.00%
2020/11/26	1	19.40	0	0.00	19.45	1	4,155	0.02%
2020/11/25	32	19.60	0	0.00	19.45	32	4,152	0.77%
2020/11/24	0	0.00	5	19.65	19.40	-5	4,149	-0.12%
2020/11/23	5	19.50	0	0.00	19.50	5	4,135	0.12%
2020/11/19	5	18.97	0	0.00	19.00	5	4,129	0.12%
2020/11/18	6	18.95	0	0.00	18.95	6	4,138	0.14%
2020/11/17	1	18.95	3	18.90	19.05	-2	4,132	-0.05%
2020/11/16	1	19.50	0	0.00	19.05	1	4,187	0.02%
2020/11/13	5	19.75	0	0.00	19.70	5	4,119	0.12%
2020/11/12	3	19.70	3	19.93	19.75	0	4,124	0.00%
2020/11/11	13.2	20.00	16	20.33	20.30	-2.8	4,117	-0.07%
2020/11/10	0	0.00	2	19.80	19.90	-2	4,003	-0.05%
2020/11/09	24	19.40	24	19.33	19.50	0	3,923	0.00%
2020/11/06	23	18.93	0	0.00	18.85	23	3,802	0.60%
2020/11/04	2	19.10	13	19.10	19.05	-11	3,730	-0.29%
2020/11/03	0	0.00	0.1	19.30	19.35	-0.1	3,688	0.00%
2020/11/02	0	0.00	30	19.00	19.30	-30	3,602	-0.83%
2020/10/30	27	19.31	7	19.05	19.00	20	3,579	0.56%
2020/10/29	0	0.00	2	18.65	19.05	-2	3,540	-0.06%
2020/10/28	2	19.45	3	18.98	18.85	-1	3,504	-0.03%
2020/10/27	5	18.97	8	19.04	19.00	-3.1	3,466	-0.09%
2020/10/26	25	18.99	5	18.82	18.80	20	3,406	0.59%
2020/10/22	0	0.00	1	18.45	18.50	-1	3,359	-0.03%
2020/10/20	5	18.27	2	18.25	18.25	3	3,362	0.09%
2020/10/19	0	0.00	1	18.00	18.00	-1	3,379	-0.03%
2020/10/16	1	18.10	0	0.00	18.00	1	3,420	0.03%
2020/10/15	0	0.00	1.2	18.13	18.05	-1.2	3,419	-0.04%
2020/10/14	1	18.15	0	0.00	18.10	1	3,424	0.03%
2020/10/13	1	18.35	5	18.23	18.10	-4	3,424	-0.12%
2020/10/12	4	18.10	0	0.00	17.80	4	3,392	0.12%
2020/10/07	5	18.05	0	0.00	18.10	5	3,435	0.15%
2020/09/28	4	17.56	4.5	17.79	17.90	-0.5	3,490	-0.01%
2020/09/25	2	17.65	7	17.35	17.35	-5	3,468	-0.14%
2020/09/24	7	17.92	4	17.98	17.65	3	3,412	0.09%
2020/09/23	1	18.65	7	18.62	18.35	-6	3,336	-0.18%
2020/09/22	0	0.00	20	18.81	18.95	-20	3,268	-0.61%
2020/09/21	18	19.74	13	19.62	19.55	5	3,173	0.16%
2020/09/18	43	20.99	2	20.68	20.40	41	3,007	1.36%
2020/09/17	1	20.45	40.5	20.71	21.00	-39.5	2,576	-1.53%
2020/09/15	3	18.50	0	0.00	18.70	3	2,409	0.12%
2020/09/14	3	19.05	4	18.90	18.85	-1	2,398	-0.04%
2020/09/11	5	19.48	2	19.35	19.15	3	2,402	0.12%
2020/09/10	21	19.71	36	19.47	19.95	-15	2,319	-0.65%
2020/09/09	1	19.30	17	19.02	19.15	-16	2,219	-0.72%
2020/09/08	22	18.99	13	19.00	18.90	9	2,214	0.41%
2020/09/07	10	19.46	25	19.42	19.55	-15	2,196	-0.68%
2020/09/04	8	18.25	0	0.00	18.30	8	2,056	0.39%
2020/09/03	24	18.23	1	18.25	18.25	23	2,085	1.10%
2020/09/01	0	0.00	1	18.25	18.35	-1	2,172	-0.05%
2020/08/31	0	0.00	22	18.25	18.50	-22	2,204	-1.00%
2020/08/28	3	18.42	2.1	18.40	18.30	1	2,230	0.04%
2020/08/27	4	18.35	0	0.00	18.60	4	2,300	0.17%
2020/08/26	18	18.32	5	18.60	18.60	13	2,298	0.57%
2020/08/25	6	18.48	0	0.00	18.50	6	2,297	0.26%
2020/08/24	0	0.00	10.7	17.88	18.25	-10.7	2,282	-0.47%
2020/08/21	1	17.70	0	0.00	17.90	1	2,275	0.04%
2020/08/20	10	18.04	44	17.53	17.60	-34	2,279	-1.49%
2020/08/19	0	0.00	3	18.80	18.50	-3	2,220	-0.14%
2020/08/18	26	18.55	2	18.80	18.65	24	2,223	1.08%
2020/08/17	17	18.61	3	18.35	18.85	14	2,214	0.63%
2020/08/14	0	0.00	2	17.53	17.65	-2	2,185	-0.09%
2020/08/13	0	0.00	2.2	17.01	17.00	-2.2	2,217	-0.10%
2020/08/11	20	17.30	2	17.25	17.25	18	2,317	0.78%
2020/08/10	20	17.30	0	0.00	17.25	20	2,333	0.86%
2020/08/07	0	0.00	1	17.00	17.00	-1	2,353	-0.04%
2020/08/05	4	16.93	0	0.00	16.85	4	2,409	0.17%
2020/08/04	2	16.95	0	0.00	16.95	2	2,437	0.08%
2020/08/03	5	16.95	0	0.00	16.90	5	2,484	0.20%
2020/07/31	1	17.00	0	0.00	17.15	1	2,502	0.04%
2020/07/30	5	17.05	0	0.00	17.10	5	2,568	0.19%
2020/07/29	2	17.08	2	17.10	17.20	0	2,614	0.00%
2020/07/28	4	16.99	1	17.05	16.95	3	2,662	0.11%
2020/07/27	6	17.32	0	0.00	17.25	6	2,703	0.22%
2020/07/24	28	18.13	0	0.00	17.95	28	2,717	1.03%
2020/07/23	12	18.38	1	18.40	18.35	11	2,702	0.41%
2020/07/22	2	19.53	40	19.55	19.60	-38	2,704	-1.40%
2020/07/21	2	19.60	1	19.55	19.55	1	2,671	0.04%
2020/07/20	1	19.40	22	19.41	19.45	-21	2,721	-0.77%
2020/07/17	1	19.50	3	19.45	19.45	-2	2,716	-0.07%
2020/07/16	3	19.55	2	19.65	19.65	1	2,719	0.04%
2020/07/15	6	19.59	0	0.00	19.65	6	2,711	0.22%
2020/07/14	4	19.63	5	19.83	19.70	-1	2,701	-0.04%
2020/07/13	0	0.00	4	19.65	19.60	-4	2,677	-0.15%
2020/07/10	3	19.35	0	0.00	19.35	3	2,671	0.11%
2020/07/09	4	19.53	0	0.00	19.55	4	2,669	0.15%
2020/07/08	22	19.60	1	19.90	19.55	21	2,690	0.78%
2020/07/07	2	19.55	3	19.67	19.60	-1	2,674	-0.04%
2020/07/06	2	19.30	0	0.00	19.40	2	2,667	0.07%
2020/07/02	1	19.45	2	19.50	19.25	-1	2,670	-0.04%
2020/07/01	2	19.13	2	19.20	19.10	0	2,670	0.00%
2020/06/29	3	19.22	1	19.35	19.15	2	2,675	0.07%
2020/06/24	4	19.43	3	19.45	19.40	1	2,667	0.04%
2020/06/23	12	19.69	0	0.00	19.60	12	2,641	0.45%
2020/06/22	7	19.90	4	20.35	19.80	3	2,612	0.11%
2020/06/19	1	18.95	0	0.00	19.10	1	2,474	0.04%
2020/06/18	2	19.00	5	19.00	19.05	-3	2,470	-0.12%
2020/06/17	1	19.20	1	19.20	19.20	0	2,445	0.00%
2020/06/16	7	18.68	12	19.20	19.35	-5	2,422	-0.21%
2020/06/15	4	18.28	0	0.00	18.30	4	2,351	0.17%
2020/06/12	8	17.91	0	0.00	18.35	8	2,335	0.34%
2020/06/11	23	18.53	4	18.53	18.40	19	2,303	0.82%
2020/06/10	9	18.88	1	18.85	18.85	8	2,259	0.35%
2020/06/09	10	19.07	0	0.00	19.05	10	2,256	0.44%
2020/06/08	10	18.95	1	19.05	19.00	9	2,216	0.41%
2020/06/05	23	18.38	0	0.00	18.60	23	2,168	1.06%
2020/06/04	2	18.30	14	18.28	18.35	-12	2,152	-0.56%
2020/06/03	31	18.24	6	18.04	18.35	25	2,156	1.16%
2020/06/02	4	17.64	0	0.00	17.70	4	2,137	0.19%
2020/06/01	2	17.70	4	17.80	17.60	-2	2,124	-0.09%
2020/05/27	1	17.30	4	17.50	17.60	-3	2,078	-0.14%
2020/05/26	7	17.47	0	0.00	17.30	7	2,067	0.34%
2020/05/25	1	17.30	20	17.25	17.35	-19	2,053	-0.93%
2020/05/22	0	0.00	1	17.40	17.40	-1	2,039	-0.05%
2020/05/21	22	17.61	1	17.70	17.65	21	2,029	1.03%
2020/05/20	4	17.48	0	0.00	17.70	4	2,008	0.20%
2020/05/19	24	17.43	4	17.59	17.80	20	1,960	1.02%
2020/05/18	1	16.90	0	0.00	16.95	1	1,860	0.05%
2020/05/14	2	16.80	0	0.00	16.75	2	1,829	0.11%
2020/05/13	3	16.95	0	0.00	16.90	3	1,800	0.17%
2020/05/12	9	17.08	11	17.15	17.15	-2	1,779	-0.11%
2020/05/11	0	0.00	1	17.10	17.25	-1	1,749	-0.06%
2020/05/08	4	17.61	4	17.20	17.20	0	1,712	0.00%
2020/05/07	11	17.69	0	0.00	17.65	11	1,663	0.66%
2020/05/06	5	17.63	1	17.35	17.45	4	1,641	0.24%
2020/05/05	3	17.40	2	17.35	17.30	1	1,581	0.06%
2020/05/04	2	17.10	0	0.00	17.35	2	1,539	0.13%
2020/04/30	16	16.97	2	16.90	17.20	14	1,501	0.93%
2020/04/29	3	16.60	0	0.00	16.60	3	1,449	0.21%
2020/04/28	3	16.18	14	16.20	16.20	-11	1,396	-0.79%
2020/04/27	0	0.00	1	16.10	16.20	-1	1,397	-0.07%
2020/04/24	4	15.68	0	0.00	15.70	4	1,346	0.30%
2020/04/23	4	15.81	3	15.70	15.80	1	1,330	0.08%
2020/04/22	2	14.78	2	14.55	15.10	0	1,251	0.00%
2020/04/21	1	15.15	0	0.00	14.75	1	1,236	0.08%
2020/04/16	0	0.00	0	15.15	15.25	0	1,175	0.00%
2020/04/15	1	15.25	10	15.35	15.30	-9	1,161	-0.78%
2020/04/13	1	15.10	0	0.00	15.00	1	1,121	0.09%
2020/04/09	0	0.00	16	14.70	14.80	-16	1,072	-1.49%
2020/04/08	1	14.70	0	0.00	14.85	1	1,055	0.09%
2020/04/07	10	14.27	10	14.25	14.40	0	1,031	0.00%
2020/04/06	5	14.16	0	0.00	14.10	5	1,016	0.49%
2020/03/31	28	14.00	0	0.00	13.95	28	988	2.83%
2020/03/27	0	0.00	1	13.80	13.65	-1	950	-0.11%
2020/03/26	1	13.60	0	0.00	13.60	1	935	0.11%
2020/03/25	1	13.80	10	13.85	13.75	-9	924	-0.97%
2020/03/24	0	0.00	1	13.40	13.40	-1	913	-0.11%
2020/03/19	11	12.57	2	12.55	12.40	9	890	1.01%
2020/03/18	4	13.28	0	0.00	13.10	4	863	0.46%
2020/03/17	6	13.20	0	0.00	13.35	6	873	0.69%
2020/03/16	2	13.80	9	13.73	13.65	-7	865	-0.81%
2020/03/13	2	13.60	2	13.60	14.00	0	851	0.00%
2020/03/12	0	0.00	6	14.49	14.40	-6	806	-0.74%
2020/03/09	1	14.85	11	14.86	14.65	-10	752	-1.33%
2020/03/06	19	14.99	23	14.93	15.00	-4	706	-0.57%
2020/03/05	0	0.00	38	14.28	14.45	-38	642	-5.92%
2020/03/03	0	0.00	10	14.05	14.00	-10	635	-1.57%
2020/03/02	6	13.74	4	13.90	13.90	2	634	0.32%
2020/02/27	7	14.06	1	14.15	14.00	6	625	0.96%
2020/02/26	2	14.15	6	14.13	14.30	-4	620	-0.64%
2020/02/25	7	14.27	7	14.36	14.25	0	613	0.00%
2020/02/24	2	14.45	2	14.60	14.50	0	610	0.00%
2020/02/19	1	14.45	0	0.00	14.40	1	607	0.16%
2020/02/13	0	0.00	1	14.55	14.45	-1	656	-0.15%
2020/02/12	0	0.00	1	14.35	14.35	-1	666	-0.15%
2020/02/11	0	0.00	7	14.20	14.15	-7	679	-1.03%
2020/02/06	2	14.35	0	0.00	14.45	2	723	0.28%
2020/02/05	1	14.40	1.2	14.45	14.25	-0.2	799	-0.02%
2020/02/04	1	14.55	0	0.00	14.50	1	794	0.13%
2020/01/15	0	0.00	3	15.80	15.80	-3	765	-0.39%
2020/01/14	0	0.00	3	15.85	15.85	-3	769	-0.39%
2019/12/30	0	0.00	2	15.85	15.90	-2	787	-0.25%
2019/12/10	0	0.00	12	15.55	15.65	-12	783	-1.53%
2019/12/03	2	15.50	0	0.00	15.50	2	782	0.26%
2019/11/27	0	0.00	3	15.65	15.60	-3	790	-0.38%
2019/11/21	9	15.60	19	15.62	15.55	-10	827	-1.21%
2019/11/13	3	15.90	0	0.00	15.95	3	870	0.34%
2019/11/12	0	0.00	56	16.00	16.05	-56	877	-6.38%
2019/11/11	1	16.05	0	0.00	15.80	1	884	0.11%
2019/11/08	13	16.09	1	16.05	16.30	12	870	1.38%
2019/11/06	0	0.00	6	16.05	16.20	-6	861	-0.70%
2019/11/04	7.9	15.93	12	15.94	16.30	-4.1	831	-0.49%
2019/11/01	2	15.50	5	15.52	15.60	-3	757	-0.40%
2019/10/31	3	15.35	0	0.00	15.40	3	769	0.39%
2019/10/25	2	15.35	0	0.00	15.45	2	847	0.24%
2019/10/24	2	15.45	12	15.41	15.40	-10	905	-1.10%
2019/10/22	0	0.00	1	15.20	15.15	-1	901	-0.11%
2019/10/21	0	0.00	0.2	15.10	15.15	-0.2	897	-0.02%
2019/10/16	0	0.00	6	14.90	15.15	-6	897	-0.67%
2019/10/15	0	0.00	1	14.70	14.90	-1	890	-0.11%
2019/10/08	2	14.55	4	14.65	14.70	-2	910	-0.22%
2019/10/04	10	14.75	0	0.00	14.55	10	904	1.11%
2019/10/02	0	0.00	0.2	14.80	14.90	-0.2	902	-0.02%
2019/10/01	0	0.00	0.1	14.80	14.80	-0.1	904	-0.01%
2019/09/25	0	0.00	2	15.10	15.10	-2	897	-0.22%
2019/09/24	4	15.05	2	15.15	15.05	2	894	0.22%
2019/09/23	0	0.00	3	15.13	15.10	-3	893	-0.34%
2019/09/18	4	15.10	0	0.00	15.05	4	888	0.45%
2019/09/17	1	15.30	0	0.00	15.20	1	880	0.11%
2019/09/16	14	15.34	2	15.73	15.25	12	873	1.37%
2019/09/11	0	0.00	4.1	15.12	15.10	-4.1	815	-0.51%
2019/09/10	2	15.10	0	0.00	15.00	2	807	0.25%
2019/09/06	6	15.47	0	0.00	15.40	6	787	0.76%
2019/09/05	4	15.48	6	15.60	15.60	-2	783	-0.26%
2019/09/04	3	15.42	3	15.48	15.45	0	772	0.00%
2019/09/03	2	15.40	2	15.50	15.50	0	770	0.00%
2019/08/30	0	0.00	2	15.25	15.25	-2	772	-0.26%
2019/08/29	0.8	15.05	0	0.00	15.05	0.8	767	0.11%
2019/08/28	2.9	15.23	0	0.00	15.30	2.9	752	0.39%
2019/08/27	0	0.00	0	15.30	15.40	0	751	0.00%
2019/08/26	11	15.32	2	15.20	15.30	9	749	1.20%
2019/08/23	40.1	15.65	0	0.00	15.75	40.1	734	5.46%
2019/08/22	1	15.75	11	15.75	15.75	-10	731	-1.37%
2019/08/21	2	15.55	2	15.70	15.80	0	724	0.00%
2019/08/20	7	15.75	1	15.70	15.75	6	719	0.83%
2019/08/19	10	15.60	1	15.60	15.70	9	709	1.27%
2019/08/16	3	14.92	8	15.04	15.15	-5	670	-0.75%
2019/08/15	4	14.65	3	14.77	14.95	1	655	0.15%
2019/08/14	101	14.85	6	15.03	14.85	95	646	14.70%	大買/
2019/08/13	10	14.68	6	14.82	14.95	4	634	0.63%
2019/08/12	5	14.73	12	14.76	14.90	-7	628	-1.11%
2019/08/08	8	14.69	11	14.80	14.85	-3	621	-0.48%
2019/08/07	22	14.65	4	14.65	14.70	18	610	2.95%
2019/08/06	21	14.45	0	0.00	14.45	21	607	3.46%
2019/08/02	3	14.73	2	14.85	14.60	1	598	0.17%
2019/08/01	1	14.90	0	0.00	14.95	1	582	0.17%
2019/07/31	0	0.00	1	15.20	15.05	-1	569	-0.18%
2019/07/30	11	14.90	6	14.83	14.90	5	551	0.90%
2019/07/29	0	0.00	3	14.95	14.75	-3	529	-0.57%
2019/07/26	0	0.00	1	14.45	15.00	-1	494	-0.20%
2019/07/25	0	0.00	5	14.20	14.25	-5	436	-1.15%
2019/07/24	3	14.15	3	14.20	14.25	0	419	0.00%
2019/07/23	2	14.25	0	0.00	14.25	2	415	0.48%
2019/07/22	0	0.00	4	14.31	14.25	-4	417	-0.96%
2019/07/19	4	14.20	0	0.00	14.20	4	416	0.96%
2019/07/17	0	0.00	2	14.25	14.20	-2	417	-0.48%
2019/07/16	4	14.03	4	14.10	14.15	0	416	0.00%
2019/07/15	3	14.25	0	0.00	14.30	3	397	0.76%
2019/07/12	0	0.00	0.2	14.35	14.35	-0.2	404	-0.05%
2019/07/11	0	0.00	1	14.25	14.25	-1	398	-0.25%
2019/07/09	4	13.98	4	14.03	14.05	0	397	0.00%
2019/07/08	2	14.00	2	14.05	14.00	0	407	0.00%
2019/07/04	1	14.05	0	0.00	14.05	1	447	0.22%
2019/07/03	6	13.85	6	13.90	13.90	0	446	0.00%
2019/07/01	6	13.78	6	13.83	13.90	0	440	0.00%
2019/06/28	3	13.75	3	13.80	13.75	0	438	0.00%
2019/06/27	3	13.70	5	13.82	13.80	-2	442	-0.45%
2019/06/26	2	13.75	2	13.80	13.80	0	441	0.00%
2019/06/25	5	13.75	4	13.81	13.80	1	444	0.23%
2019/06/24	3	13.75	2	13.80	13.85	1	444	0.22%
2019/06/21	3	13.75	3	13.80	13.85	0	443	0.00%
2019/06/20	5	13.70	5	13.77	13.80	0	441	0.00%
2019/06/19	2	13.65	2	13.75	13.80	0	437	0.00%
2019/06/17	1	13.70	0	0.00	13.70	1	437	0.23%
2019/06/11	4	13.68	2	13.70	13.70	2	455	0.44%
2019/06/06	5	13.80	3	13.95	13.70	2	454	0.44%
2019/06/04	3	14.00	3	14.05	14.15	0	454	0.00%
2019/05/31	2	14.15	2	14.20	14.20	0	462	0.00%
2019/05/29	0	0.00	4	14.20	14.25	-4	471	-0.85%
2019/05/28	0	14.00	0	0.00	14.05	0	468	0.00%
2019/05/27	0	0.00	1	14.20	14.25	-1	468	-0.21%
2019/05/24	0	0.00	4	14.05	14.00	-4	469	-0.85%
2019/05/23	2	13.75	2	13.80	13.80	0	466	0.00%
2019/05/22	0	0.00	2	13.95	13.95	-2	485	-0.41%
2019/05/14	1	13.50	0	0.00	13.55	1	548	0.18%
2019/05/10	1	13.95	0	0.00	14.00	1	541	0.18%
2019/05/09	6	14.02	2	14.00	13.95	4	540	0.74%
2019/05/08	6	14.13	6	14.13	14.10	0	537	0.00%
2019/05/02	2	14.35	2	14.40	14.40	0	539	0.00%
2019/04/29	0	14.15	0	0.00	14.20	0	537	0.00%
2019/04/26	0	0.00	1	14.35	14.30	-1	541	-0.18%
2019/04/25	2	14.45	2	14.53	14.40	0	548	0.00%
2019/04/24	2	14.45	0	0.00	14.45	2	545	0.37%
2019/04/22	0.1	14.50	0	0.00	14.60	0.1	544	0.02%
2019/04/18	3	14.40	3	14.45	14.35	0	542	0.00%
2019/04/17	3	14.45	3	14.50	14.55	0	539	0.00%
2019/04/16	6	14.45	6	14.48	14.45	0	538	0.00%
2019/04/15	2	14.45	0	0.00	14.50	2	534	0.37%
2019/03/29	0	0.00	3	14.10	14.10	-3	477	-0.63%
2019/03/28	0	0.00	1	14.10	14.10	-1	480	-0.21%
2019/03/26	1	14.05	0	0.00	14.05	1	491	0.20%
2019/03/22	2	14.20	3	14.27	14.20	-1	497	-0.20%
2019/03/20	0	0.00	1.4	14.10	14.20	-1.4	501	-0.27%
2019/03/18	1	14.20	0	0.00	14.15	1	511	0.20%
2019/03/15	2	14.20	2	14.25	14.25	0	514	0.00%
2019/03/13	6	14.43	4	14.50	14.40	2	563	0.36%
2019/03/12	2	14.40	2	14.45	14.50	0	603	0.00%
2019/03/11	0	0.00	3	14.33	14.40	-3	690	-0.43%
2019/03/08	1	14.30	0	0.00	14.20	1	762	0.13%
2019/03/07	2	14.35	5	14.34	14.30	-3	994	-0.30%
2019/02/26	0	0.00	1	14.60	14.60	-1	992	-0.10%
2019/02/25	1	14.50	0	0.00	14.50	1	993	0.10%
2019/02/21	4	14.90	4	14.60	14.60	0	984	0.00%
2019/02/19	0	0.00	2	14.55	14.50	-2	959	-0.21%
2019/02/18	1	14.65	10	14.65	14.60	-9	954	-0.94%
2019/02/15	1	14.10	5	14.25	14.20	-4	928	-0.43%
2019/02/14	5	14.15	0	0.00	14.10	5	917	0.54%
2019/02/12	0	0.00	11	13.60	13.70	-11	885	-1.24%
2019/01/29	2	13.45	2	13.50	13.55	0	878	0.00%
2019/01/25	10	13.45	0	0.00	13.50	10	874	1.14%
2019/01/23	0	0.00	6	13.70	13.65	-6	863	-0.70%
2019/01/21	1	13.90	0	0.00	13.85	1	863	0.12%
2019/01/18	0	13.75	0	0.00	13.80	0	860	0.00%
2019/01/14	0	0.00	1	13.40	13.45	-1	847	-0.12%
2019/01/10	0	0.00	0.4	13.40	13.40	-0.4	850	-0.05%
2019/01/09	1	13.45	0	0.00	13.40	1	852	0.12%
2019/01/08	0	0.00	1	13.25	13.15	-1	852	-0.12%
2019/01/07	2	13.08	1	13.25	13.10	1	855	0.12%
2019/01/04	1	12.80	2	13.22	12.95	-1	862	-0.12%
2019/01/03	4	12.98	3	12.98	12.95	1	869	0.12%
2018/12/28	1	13.15	12	13.05	13.10	-11	865	-1.27%
2018/12/27	0	0.00	1	13.25	13.15	-1	869	-0.12%
2018/12/26	2	13.10	3	13.17	13.10	-1	867	-0.12%
2018/12/25	4	13.13	2	13.10	13.10	2	866	0.23%
2018/12/24	0	0.00	1	13.35	13.30	-1	862	-0.12%
2018/12/22	0	0.00	1	13.25	13.15	-1	861	-0.12%
2018/12/21	1	13.05	1	13.15	13.30	0	862	0.00%
2018/12/20	0	0.00	1	13.15	13.15	-1	858	-0.12%
2018/12/19	5	13.20	0	0.00	13.15	5	856	0.58%
2018/12/18	7	13.48	0	0.00	13.35	7	844	0.83%
2018/12/14	3	13.65	2	13.70	13.60	1	833	0.12%
2018/12/13	2	13.70	2	13.75	13.70	0	828	0.00%
2018/12/12	4	13.63	4	13.70	13.70	0	828	0.00%
2018/12/11	1	13.65	2	13.75	13.65	-1	820	-0.12%
2018/12/10	6	13.73	4	13.81	13.70	2	811	0.25%
2018/12/06	0	0.00	7	13.83	13.80	-7	789	-0.89%
2018/12/05	20	14.15	0	0.00	14.20	20	753	2.65%
2018/12/04	7	13.89	9	13.88	14.15	-2	718	-0.28%
2018/12/03	4	13.15	0	0.00	13.30	4	632	0.63%
2018/11/30	13	13.27	4	13.86	12.65	9	553	1.62%
2018/11/29	11	13.76	9	13.86	13.75	2	315	0.63%
2018/11/28	8	13.77	6	13.84	13.80	2	303	0.66%
2018/11/27	1	13.70	2	13.88	13.75	-1	298	-0.34%
2018/11/23	2	13.80	1	13.80	13.75	1	294	0.34%
2018/11/22	1	13.85	1	13.95	13.85	0	290	0.00%
2018/11/21	1	13.75	1	13.85	13.95	0	286	0.00%
2018/11/20	1	13.80	2	13.93	13.90	-1	283	-0.35%
2018/11/15	1	13.95	1	14.05	14.00	0	274	0.00%
2018/11/14	3	13.85	0	0.00	13.85	3	272	1.10%
2018/11/13	4	13.93	1	13.95	13.95	3	274	1.09%
2018/11/08	6	14.40	4	14.45	14.35	2	282	0.71%
2018/11/07	2	14.35	1	14.45	14.40	1	286	0.35%
2018/11/06	6	14.30	7	14.46	14.45	-1	291	-0.34%
2018/11/05	0	0.00	3	13.80	14.00	-3	283	-1.06%
2018/11/02	1	14.00	1	14.10	14.00	0	283	0.00%
2018/11/01	0	0.00	1	13.85	13.90	-1	286	-0.35%
2018/10/31	3	13.60	0.2	13.60	13.60	2.8	285	0.97%
2018/10/25	10	13.90	0	0.00	13.60	10	288	3.47%
2018/10/24	2	14.05	2	14.10	14.10	0	285	0.00%
2018/10/23	8	14.11	8	14.21	14.20	0	283	0.00%
2018/10/22	0	0.00	1	14.40	14.35	-1	282	-0.35%
2018/10/19	2	14.15	0	0.00	14.10	2	295	0.68%
2018/10/18	4	14.40	2	14.50	14.25	2	303	0.66%
2018/10/17	6	14.48	4	14.48	14.45	2	303	0.66%
2018/10/16	5	14.48	8	14.56	14.55	-3	301	-1.00%
2018/10/12	8	14.58	3	14.52	14.65	5	291	1.72%
2018/10/11	10	14.80	1	14.40	14.50	9	283	3.17%
2018/10/08	1	15.90	0	0.00	15.90	1	265	0.38%
2018/10/04	3	16.40	0	0.00	16.25	3	256	1.17%
2018/10/03	3	16.40	3	16.47	16.50	0	256	0.00%
2018/10/02	5	16.45	2	16.50	16.50	3	252	1.19%
2018/10/01	2	16.50	2	16.55	16.50	0	253	0.00%
2018/09/28	0	0.00	2	16.55	16.50	-2	255	-0.78%
2018/09/27	2	16.45	2	16.50	16.50	0	254	0.00%
2018/09/26	4	16.50	2	16.55	16.55	2	255	0.78%
2018/09/25	4	16.39	7	16.48	16.60	-3	259	-1.15%
2018/09/21	1	16.50	6	16.52	16.45	-5	260	-1.92%
2018/09/19	4	16.38	5	16.44	16.45	-1	259	-0.39%
2018/09/14	2	16.50	0	0.00	16.55	2	260	0.77%
2018/09/13	3	16.35	3	16.52	16.55	0	268	0.00%
2018/09/07	3	16.60	3	16.60	16.55	0	266	0.00%
2018/09/06	2	16.60	12	16.64	16.65	-10	265	-3.77%
2018/09/05	2	16.60	2	16.65	16.70	0	267	0.00%
2018/09/04	5	16.75	2	16.70	16.70	3	269	1.11%
2018/08/31	8	16.63	8	16.70	16.95	0	275	0.00%
2018/08/30	0	0.00	1	16.70	16.70	-1	275	-0.36%
2018/08/29	5	16.65	5	16.70	16.70	0	275	0.00%
2018/08/28	2	16.65	2	16.70	16.75	0	276	0.00%
2018/08/23	2	16.75	1	16.75	16.75	1	280	0.36%
2018/08/22	0	16.95	0	0.00	16.75	0	282	0.00%
2018/08/21	4	16.53	4	16.58	16.65	0	283	0.00%
2018/08/20	4	16.58	4	16.63	16.65	0	282	0.00%
2018/08/17	4	16.63	4	16.68	16.60	0	282	0.00%
2018/08/16	5	16.64	4	16.73	16.70	1	283	0.35%
2018/08/14	3	16.73	2	16.80	16.85	1	283	0.35%
2018/08/13	0	0.00	2	16.98	17.00	-2	283	-0.71%
2018/08/10	2	17.25	0	0.00	17.20	2	301	0.66%
2018/08/09	2	17.25	2	17.30	17.30	0	305	0.00%
2018/08/08	4	17.35	0	0.00	17.25	4	311	1.28%
2018/08/07	2	17.05	2	17.15	17.20	0	311	0.00%
2018/08/06	4	17.08	4	17.13	17.20	0	314	0.00%
2018/08/03	1	17.15	0	0.00	17.25	1	310	0.32%
2018/08/02	2	17.15	2	17.30	17.15	0	311	0.00%
2018/07/30	2	16.95	2	17.00	17.05	0	321	0.00%
2018/07/27	2	17.00	0	0.00	17.00	2	320	0.62%
2018/07/26	2	16.80	4	16.86	16.95	-2	317	-0.63%
2018/07/20	0	0.00	0.1	17.75	17.85	-0.1	297	-0.05%
2018/07/19	1	17.85	0	0.00	17.80	1	298	0.33%
2018/07/02	1	17.65	0	0.00	17.65	1	355	0.28%
2018/06/29	10	17.50	0	0.00	17.55	10	356	2.80%
2018/06/22	1	17.50	0	0.00	17.50	1	355	0.28%
2018/06/21	0	0.00	1	17.80	17.70	-1	347	-0.29%
2018/06/20	10	17.65	0	0.00	17.70	10	350	2.85%
2018/06/19	1	17.70	0	0.00	17.70	1	349	0.29%
2018/06/14	0	0.00	0.8	17.90	17.90	-0.8	343	-0.24%
2018/06/13	0	0.00	9	18.00	18.00	-9	344	-2.61%
2018/06/11	1	17.95	0	0.00	17.90	1	352	0.28%
2018/06/08	0	0.00	5	18.02	18.00	-5	351	-1.42%
2018/06/07	0	0.00	3	17.90	17.90	-3	360	-0.83%
2018/06/06	4	17.93	2	17.95	17.90	2	363	0.55%
2018/06/05	2	17.95	2	18.00	18.00	0	363	0.00%
2018/05/31	10	17.95	2	18.20	18.20	8	363	2.20%
2018/05/30	2	17.85	2	17.90	17.95	0	363	0.00%
2018/05/28	0	0.00	10	18.00	18.00	-10	367	-2.72%
2018/05/24	16	18.03	0	0.00	17.95	16	370	4.32%
2018/05/22	10	18.10	0	0.00	18.15	10	369	2.71%
2018/05/14	3	18.10	0	0.00	18.20	3	408	0.73%
2018/05/08	3	17.85	2	17.90	18.00	1	407	0.25%
2018/05/07	3	17.78	0	0.00	17.75	3	406	0.74%
2018/05/02	2	17.90	0	0.00	17.90	2	416	0.48%
2018/04/27	0	0.00	5	17.70	17.70	-5	430	-1.16%
2018/04/26	8	17.60	0	0.00	17.65	8	437	1.83%
2018/04/19	4	17.85	0	0.00	17.90	4	458	0.87%
2018/04/13	0	0.00	2	18.20	18.20	-2	502	-0.40%
2018/04/09	1	17.85	0	0.00	18.00	1	506	0.20%
2018/04/03	3	17.85	0	0.00	17.90	3	514	0.58%
2018/03/31	0	0.00	1	17.90	17.90	-1	543	-0.18%
2018/03/30	0	0.00	9	18.00	17.95	-9	574	-1.57%
2018/03/29	0	0.00	11	18.00	17.95	-11	576	-1.91%
2018/03/28	0	0.00	23	18.00	17.90	-23	579	-3.97%
2018/03/22	0	17.90	0	0.00	18.00	0	589	0.00%
2018/03/21	0.8	17.95	0	0.00	17.95	0.8	593	0.14%
2018/03/20	0.4	18.00	1	18.10	18.00	-0.6	597	-0.11%
2018/03/19	1	18.20	1	18.20	18.15	0	605	0.00%
2018/03/16	3.5	17.94	0	0.00	18.35	3.5	603	0.58%
2018/03/14	1	17.95	0	0.00	17.95	1	597	0.17%
2018/03/13	0	0.00	1	17.70	17.95	-1	599	-0.17%
2018/03/12	0	0.00	5	17.57	17.55	-5	597	-0.84%
2018/03/09	6	17.51	0	0.00	17.55	6	598	1.00%
2018/03/08	0	0.00	1	17.65	17.60	-1	612	-0.16%
2018/03/07	1	17.55	0	0.00	17.55	1	632	0.16%
2018/03/01	2	17.73	2	17.83	17.85	0	653	0.00%
2018/02/26	1	17.85	0	0.00	17.90	1	663	0.15%
2018/02/09	0	0.00	8	16.99	17.20	-8	706	-1.13%
2018/02/06	2	17.40	20	17.20	17.20	-18	759	-2.37%
2018/02/05	0	0.00	2	18.40	18.40	-2	810	-0.25%
2018/02/02	1	18.50	0	0.00	18.55	1	823	0.12%
2018/01/30	1	18.65	1	18.75	18.70	0	833	0.00%
2018/01/26	0	0.00	1	18.85	18.85	-1	843	-0.12%
2018/01/24	1	18.65	50	18.65	18.75	-49	844	-5.80%
2018/01/19	1	18.90	1	19.00	18.90	0	835	0.00%
2018/01/18	1	18.90	0	0.00	18.90	1	841	0.12%
2018/01/17	9.1	18.90	0	0.00	19.00	9.1	837	1.09%
2018/01/16	1	18.90	0	0.00	19.00	1	834	0.12%
2018/01/11	0.4	18.90	0	0.00	18.95	0.4	832	0.05%
2018/01/10	3	18.95	3	19.15	19.00	0	838	0.00%
2018/01/09	12	18.97	1	19.00	19.00	11	837	1.31%
2018/01/03	0	0.00	10	19.25	19.20	-10	835	-1.20%
2018/01/02	10	19.30	2	19.33	19.30	8	827	0.97%