亞聚 (1308)-元富-大昌券商分點個股進出

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
19.40
漲跌
▼0.15
漲幅
-0.77%
成交量
536張
產業
上市塑膠類股
545人加入追蹤

立即追蹤
本地時間:14:30

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

亞聚 (1308)籌碼相關－元富-大昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-大昌券商分點個股進出
元富-大昌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
2024/04/29	21	19.35	5	19.44	19.55	16	854	1.87%
2024/04/26	1	19.10	0	0.00	19.10	1	837	0.12%
2024/04/23	0	0.00	1	19.15	19.10	-1	864	-0.12%
2024/04/22	1	19.05	3	19.15	19.05	-2	888	-0.23%
2024/04/19	1	18.70	1	19.00	18.60	0	867	0.00%
2024/04/18	1	18.75	0	0.00	18.90	1	852	0.12%
2024/04/17	2	18.88	1	19.00	18.90	1	844	0.12%
2024/04/16	7	19.08	0	0.00	18.95	7	855	0.82%
2024/04/15	0	0.00	1	19.55	19.60	-1	837	-0.12%
2024/04/12	5	19.40	5	19.55	19.35	0	821	0.00%
2024/04/11	5	19.55	0	0.00	19.65	5	821	0.61%
2024/04/09	0	0.00	2	19.60	19.80	-2	815	-0.25%
2024/04/08	3	19.23	0	0.00	19.45	3	800	0.37%
2024/04/03	0	0.00	5	19.30	19.35	-5	800	-0.62%
2024/04/02	1	19.40	0	0.00	19.45	1	799	0.13%
2024/04/01	0	0.00	12	19.45	19.55	-12	797	-1.50%
2024/03/29	5.1	19.15	4	19.20	19.20	1.1	790	0.14%
2024/03/28	4.1	19.21	5	19.24	19.10	-0.9	792	-0.12%
2024/03/26	8	19.31	3	19.52	19.30	5	811	0.62%
2024/03/22	2.2	19.43	0	0.00	19.50	2.2	806	0.28%
2024/03/21	5	19.45	35	19.65	19.65	-30	810	-3.70%
2024/03/20	1	19.65	0	0.00	19.40	1	807	0.12%
2024/03/19	0	0.00	20	19.80	19.80	-20	801	-2.50%
2024/03/15	3	19.75	0	0.00	19.70	3	810	0.37%
2024/03/13	3.3	20.40	0.1	20.50	20.30	3.2	784	0.41%
2024/03/12	0	0.00	1	20.90	20.80	-1	759	-0.13%
2024/03/11	1	20.65	1	20.90	20.75	0	756	0.00%
2024/03/08	2.1	20.83	4	20.90	20.70	-1.9	746	-0.25%
2024/03/07	1.1	21.17	1	21.35	21.35	0.1	727	0.01%
2024/03/06	1.2	21.57	0	0.00	21.55	1.2	720	0.16%
2024/03/05	0.1	21.73	0	0.00	21.60	0.1	719	0.02%
2024/03/04	4.2	21.69	0	0.00	21.65	4.2	723	0.58%
2024/03/01	1	21.85	0	0.00	21.85	1	717	0.14%
2024/02/29	0	21.90	0	0.00	22.05	0	717	0.00%
2024/02/27	2	21.93	0	0.00	21.85	2	714	0.28%
2024/02/26	1	22.25	1	22.50	22.15	0	707	0.00%
2024/02/23	1	22.30	0	0.00	22.30	1	709	0.14%
2024/02/22	3	22.38	0	0.00	22.35	3	718	0.42%
2024/02/21	0	0.00	1	22.60	22.50	-1	725	-0.14%
2024/02/19	0	0.00	1	22.50	22.45	-1	746	-0.13%
2024/02/16	0	0.00	1	22.20	22.20	-1	753	-0.13%
2024/02/15	2.1	21.51	2	21.80	22.00	0.1	749	0.01%
2024/02/05	2	22.08	0	0.00	21.95	2	740	0.27%
2024/02/02	1	22.25	0	0.00	22.25	1	732	0.14%
2024/02/01	1	22.30	5	22.45	22.45	-4	734	-0.54%
2024/01/31	1	22.25	0	0.00	22.25	1	736	0.14%
2024/01/30	2	22.45	0	0.00	22.40	2	737	0.27%
2024/01/29	1	22.75	0	0.00	22.75	1	738	0.14%
2024/01/26	0	0.00	2	22.48	22.55	-2	741	-0.27%
2024/01/25	3	22.20	0	0.00	22.25	3	760	0.39%
2024/01/23	0.1	22.30	0	0.00	22.25	0.1	758	0.01%
2024/01/22	0	0.00	1	22.25	22.15	-1	755	-0.13%
2024/01/18	1	22.00	0	0.00	22.05	1	752	0.13%
2024/01/17	1	22.35	0	0.00	22.30	1	745	0.13%
2024/01/16	2	22.68	0	0.00	22.75	2	719	0.28%
2024/01/12	0.1	23.20	0	0.00	23.10	0.1	693	0.01%
2024/01/05	5	23.60	0	0.00	23.75	5	676	0.74%
2024/01/02	0	0.00	4	23.40	23.55	-4	674	-0.59%
2023/12/27	2	23.30	0	0.00	23.45	2	670	0.30%
2023/12/22	0	0.00	15	23.50	23.45	-15	657	-2.28%
2023/12/18	15	24.34	0	0.00	24.20	15	645	2.33%
2023/12/15	1	24.20	10	23.98	24.15	-9	640	-1.40%
2023/12/14	0	0.00	6	23.97	23.85	-6	623	-0.96%
2023/12/13	2	23.93	0	0.00	23.95	2	622	0.32%
2023/12/12	0	0.00	1	24.35	24.35	-1	612	-0.16%
2023/12/11	1	23.75	1	23.70	23.75	0	610	0.00%
2023/12/07	0.1	24.20	0	0.00	24.00	0.1	623	0.01%
2023/12/01	0	0.00	1	24.10	24.05	-1	641	-0.16%
2023/11/28	0	0.00	2	24.00	24.00	-2	654	-0.31%
2023/11/24	3	23.73	0	0.00	23.65	3	681	0.44%
2023/11/22	0	0.00	1	23.90	23.90	-1	685	-0.15%
2023/11/20	1.1	23.60	0	0.00	23.60	1.1	677	0.16%
2023/11/15	1	23.60	5	23.68	23.85	-4	666	-0.60%
2023/11/08	2	23.90	0	0.00	23.80	2	753	0.27%
2023/11/07	2	24.10	0	0.00	24.00	2	765	0.26%
2023/11/06	1	24.30	0	0.00	24.35	1	773	0.13%
2023/11/03	12	24.43	1	24.70	24.65	11	779	1.41%
2023/11/02	4	23.89	14	24.16	24.70	-10	798	-1.25%
2023/11/01	1	23.45	0	0.00	23.50	1	789	0.13%
2023/10/31	12	23.75	1	24.05	23.55	11	837	1.31%
2023/10/30	1	23.80	0	0.00	23.90	1	884	0.11%
2023/10/27	0	0.00	2	23.98	23.85	-2	903	-0.22%
2023/10/26	2	23.78	0	0.00	23.70	2	928	0.22%
2023/10/25	0	0.00	2	24.10	24.15	-2	937	-0.21%
2023/10/24	1	23.75	0	0.00	23.90	1	971	0.10%
2023/10/23	0	0.00	1	23.75	23.75	-1	1,005	-0.10%
2023/10/19	11	23.65	0	0.00	23.60	11	1,037	1.06%
2023/10/18	2	23.80	0	0.00	24.00	2	1,045	0.19%
2023/10/16	0	0.00	1	24.20	24.15	-1	1,053	-0.09%
2023/10/12	8	24.02	0	0.00	24.00	8	1,082	0.74%
2023/10/11	2	23.95	12	24.13	24.25	-10	1,083	-0.92%
2023/10/06	0	0.00	1	24.05	23.85	-1	1,080	-0.09%
2023/10/04	1.1	23.80	0	0.00	23.80	1.1	1,107	0.09%
2023/10/03	3.1	24.20	0	0.00	24.10	3.1	1,113	0.27%
2023/10/02	2.5	24.37	1	24.65	24.30	1.5	1,121	0.13%
2023/09/27	1	24.45	0	0.00	24.60	1	1,132	0.09%
2023/09/26	2	24.80	0	0.00	24.65	2	1,136	0.18%
2023/09/25	1	24.95	0	0.00	25.05	1	1,153	0.09%
2023/09/22	1	25.15	1	25.20	25.20	0	1,156	0.00%
2023/09/21	4	25.13	0	0.00	25.10	4	1,149	0.35%
2023/09/20	9	25.48	0	0.00	25.60	9	1,140	0.79%
2023/09/18	5	25.99	2.9	25.98	25.80	2.1	1,145	0.19%
2023/09/15	2	25.75	2	25.88	25.75	0	1,143	0.00%
2023/09/14	1	25.70	0	0.00	25.90	1	1,155	0.09%
2023/09/13	0	0.00	2	25.88	25.85	-2	1,172	-0.17%
2023/09/12	2	25.30	0	0.00	25.35	2	1,205	0.17%
2023/09/11	0	0.00	1	25.65	25.65	-1	1,214	-0.08%
2023/09/08	4	25.88	0	0.00	25.75	4	1,223	0.33%
2023/09/07	4	25.25	0	0.00	25.30	4	1,208	0.33%
2023/09/06	1	25.15	0	0.00	25.40	1	1,210	0.09%
2023/09/05	4	25.50	0	0.00	25.40	4	1,197	0.33%
2023/09/04	3.1	25.80	5	25.85	25.90	-2	1,199	-0.16%
2023/09/01	0	0.00	0.5	25.25	25.70	-0.5	1,196	-0.04%
2023/08/31	0.1	25.20	0	0.00	25.30	0.1	1,193	0.01%
2023/08/30	3.1	25.05	0	0.00	25.20	3.1	1,194	0.26%
2023/08/29	1	25.43	0	0.00	24.40	1	1,177	0.08%
2023/08/25	0	0.00	2	23.98	24.00	-2	1,183	-0.17%
2023/08/24	0.1	23.65	4	23.75	23.75	-3.9	1,187	-0.33%
2023/08/23	2.1	23.63	0	0.00	23.45	2.1	1,190	0.18%
2023/08/22	0	0.00	7	23.84	23.90	-7	1,197	-0.58%
2023/08/21	1.6	23.85	0	0.00	23.60	1.6	1,200	0.13%
2023/08/18	6.1	23.63	12	23.76	23.70	-6	1,205	-0.49%
2023/08/17	1.2	23.11	1	23.30	23.35	0.2	1,207	0.01%
2023/08/16	6	23.56	2.1	23.60	23.55	3.9	1,201	0.32%
2023/08/15	2	24.25	0	0.00	24.25	2	1,174	0.17%
2023/08/14	4.2	24.87	0	0.00	24.55	4.2	1,178	0.36%
2023/08/11	0.1	25.70	1	25.65	25.60	-0.9	1,171	-0.08%
2023/08/10	1	25.80	0	0.00	25.70	1	1,174	0.09%
2023/08/09	1	25.95	0	0.00	25.90	1	1,191	0.08%
2023/08/08	6	26.32	0	0.00	26.15	6	1,190	0.50%
2023/08/04	4	26.65	0	0.00	26.90	4	1,173	0.34%
2023/08/02	11	26.66	8	26.59	26.20	3	1,153	0.26%
2023/08/01	5	26.05	0	0.00	26.05	5	1,116	0.45%
2023/07/31	0.1	25.95	0	0.00	25.90	0.1	1,110	0.01%
2023/07/28	1	25.70	0	0.00	25.60	1	1,135	0.09%
2023/07/27	4	25.63	7	25.73	25.75	-3	1,138	-0.26%
2023/07/26	3	26.60	1	26.75	26.60	2	1,113	0.18%
2023/07/25	3	26.40	4	26.63	26.60	-1	1,094	-0.09%
2023/07/24	3	26.40	1	26.55	26.55	2	1,091	0.18%
2023/07/21	4	26.49	0	0.00	26.65	4	1,093	0.37%
2023/07/19	2	26.40	0	0.00	26.60	2	1,119	0.18%
2023/07/18	0	0.00	3	26.35	26.35	-3	1,165	-0.26%
2023/07/17	0	0.00	9	26.06	26.05	-9	1,183	-0.76%
2023/07/14	5	25.73	0	0.00	25.70	5	1,211	0.41%
2023/07/13	1	25.70	1	25.80	25.55	0	1,243	0.00%
2023/07/12	18	25.79	0	0.00	25.65	18	1,256	1.43%
2023/07/11	5	26.12	1	26.40	26.15	4	1,265	0.32%
2023/07/10	1	26.15	0	0.00	26.15	1	1,300	0.08%
2023/07/07	1	26.25	0	0.00	26.40	1	1,326	0.08%
2023/07/06	8	26.69	0	0.00	26.65	8	1,391	0.58%
2023/07/05	2	26.90	1.1	27.00	26.85	0.9	1,440	0.06%
2023/07/04	1	26.75	0	0.00	26.80	1	1,500	0.07%
2023/07/03	0	0.00	3	26.97	26.95	-3	1,611	-0.19%
2023/06/30	1	26.55	0	0.00	26.50	1	1,592	0.06%
2023/06/29	2	26.68	0	0.00	26.65	2	1,590	0.13%
2023/06/28	1	26.80	0	0.00	26.70	1	1,606	0.06%
2023/06/27	0	0.00	2	26.83	26.75	-2	1,619	-0.12%
2023/06/20	4	26.49	0	0.00	26.40	4	1,630	0.25%
2023/06/19	5.1	26.72	0	0.00	26.75	5.1	1,627	0.31%
2023/06/16	0.1	27.20	8	26.89	27.15	-7.9	1,616	-0.49%
2023/06/15	0	0.00	0.1	26.50	26.35	-0.1	1,580	0.00%
2023/06/14	1	26.55	2	26.50	26.50	-1	1,586	-0.06%
2023/06/13	1.1	26.16	1	26.40	26.30	0.1	1,582	0.00%
2023/06/12	1	26.30	0	0.00	26.35	1	1,586	0.06%
2023/06/09	1.1	26.10	0	0.00	26.25	1.1	1,589	0.07%
2023/06/08	8	26.23	0	0.00	26.15	8	1,597	0.50%
2023/06/06	3.3	26.47	1	26.60	26.45	2.3	1,615	0.14%
2023/06/05	2	26.55	5	26.57	26.60	-3	1,627	-0.18%
2023/06/02	1	26.30	4	26.21	26.30	-3	1,632	-0.18%
2023/06/01	0	0.00	5	26.02	26.00	-5	1,649	-0.30%
2023/05/30	3	25.85	0	0.00	25.80	3	1,667	0.18%
2023/05/29	3	26.05	0	0.00	26.05	3	1,669	0.18%
2023/05/26	4	26.04	3	26.15	25.95	1	1,668	0.06%
2023/05/25	5	26.40	0	0.00	26.30	5	1,662	0.30%
2023/05/24	1	26.45	1	26.70	26.65	0	1,662	0.00%
2023/05/23	0	0.00	1	26.45	26.45	-1	1,663	-0.06%
2023/05/22	0	0.00	1	26.35	26.25	-1	1,657	-0.06%
2023/05/19	1	26.05	0	0.00	26.15	1	1,665	0.06%
2023/05/18	2	25.98	2	26.20	26.10	0	1,675	0.00%
2023/05/17	3	26.12	1	26.30	26.10	2	1,667	0.12%
2023/05/16	0	0.00	2	25.88	25.90	-2	1,666	-0.12%
2023/05/15	4	25.56	0	0.00	25.50	4	1,666	0.24%
2023/05/12	2	26.13	1	26.05	25.95	1	1,687	0.06%
2023/05/11	2	26.13	1	26.05	26.05	1	1,685	0.06%
2023/05/10	0	0.00	1	26.45	26.35	-1	1,676	-0.06%
2023/05/09	1.3	26.27	0	0.00	26.25	1.3	1,681	0.08%
2023/05/08	1	26.55	0	0.00	26.55	1	1,671	0.06%
2023/05/04	10.2	26.59	0	0.00	26.50	10.2	1,699	0.60%
2023/05/03	3	27.32	0	0.00	27.15	3	1,675	0.18%
2023/05/02	3	27.38	1	27.55	27.55	2	1,706	0.12%
2023/04/28	2	27.58	0	0.00	27.55	2	1,721	0.12%
2023/04/27	5	27.71	0	0.00	27.65	5	1,720	0.29%
2023/04/26	1	27.25	2	27.23	27.30	-1	1,745	-0.06%
2023/04/25	2	27.43	1	27.90	27.30	1	1,792	0.06%
2023/04/24	3.3	27.56	0	0.00	27.60	3.3	1,788	0.18%
2023/04/21	3	27.55	0	0.00	27.30	3	1,808	0.17%
2023/04/19	2	28.45	0	0.00	28.40	2	1,807	0.11%
2023/04/18	9	28.92	0	0.00	28.85	9	1,776	0.51%
2023/04/17	2	29.18	15	29.20	29.20	-13	1,746	-0.74%
2023/04/14	7.1	29.56	3	29.55	29.45	4.1	1,735	0.24%
2023/04/13	2	29.73	1	29.85	29.85	1	1,701	0.06%
2023/04/12	1	30.00	0	0.00	30.05	1	1,665	0.06%
2023/04/11	3	29.78	0	0.00	29.65	3	1,640	0.18%
2023/04/10	1	29.95	1	30.30	30.40	0	1,577	0.00%
2023/04/07	14	29.92	13	29.88	29.95	1	1,537	0.07%
2023/04/06	1	30.10	12	29.69	29.50	-11	1,473	-0.75%
2023/03/30	2	28.85	0	0.00	28.85	2	1,398	0.14%
2023/03/29	3	28.77	1	29.00	29.00	2	1,406	0.14%
2023/03/28	0	28.80	2	28.90	28.80	-2	1,403	-0.14%
2023/03/24	4	28.66	0	0.00	28.60	4	1,431	0.28%
2023/03/23	0	29.10	0	0.00	29.00	0	1,480	0.00%
2023/03/21	1	29.40	3	29.33	29.15	-2	1,600	-0.12%
2023/03/17	2	28.30	7	28.90	29.00	-5	1,687	-0.30%
2023/03/16	5	28.21	10	28.36	28.25	-5	1,692	-0.30%
2023/03/15	8	28.59	0	0.00	28.60	8	1,691	0.47%
2023/03/14	0	0.00	2	28.60	28.55	-2	1,706	-0.12%
2023/03/13	2	28.35	0	0.00	28.50	2	1,714	0.12%
2023/03/10	3	28.75	3	28.85	28.70	0	1,732	0.00%
2023/03/09	10	29.10	1	29.30	29.15	9	1,787	0.50%
2023/03/08	1	28.85	3	29.15	29.25	-2	1,921	-0.10%
2023/03/07	1	29.00	2	29.08	29.00	-1	1,916	-0.05%
2023/03/06	19	29.12	5	29.18	28.85	14	1,912	0.73%
2023/03/03	6	28.88	1	29.10	28.95	5	1,905	0.26%
2023/03/02	0	0.00	2	29.13	29.10	-2	1,894	-0.11%
2023/03/01	3	28.73	0	0.00	28.70	3	1,883	0.16%
2023/02/24	7	29.05	0	0.00	29.05	7	1,877	0.37%
2023/02/23	0	0.00	1	29.30	29.30	-1	1,882	-0.05%
2023/02/22	1	28.70	4	29.18	29.25	-3	1,880	-0.16%
2023/02/20	0	0.00	2	28.98	29.05	-2	1,885	-0.11%
2023/02/17	0	0.00	4	28.70	28.75	-4	1,878	-0.21%
2023/02/16	4	28.44	6.4	28.44	28.45	-2.4	1,882	-0.13%
2023/02/15	0	0.00	5	28.85	28.70	-5	1,876	-0.27%
2023/02/14	1	28.80	3	28.47	28.80	-2	1,870	-0.11%
2023/02/13	1	27.95	0	0.00	28.00	1	1,858	0.05%
2023/02/10	6	28.29	0	0.00	28.05	6	1,847	0.32%
2023/02/09	1	29.00	0	0.00	29.00	1	1,808	0.06%
2023/02/06	0	0.00	2	29.50	29.50	-2	1,817	-0.11%
2023/02/03	3	29.05	2	29.60	29.10	1	1,802	0.06%
2023/02/02	0	0.00	1	29.45	29.60	-1	1,784	-0.06%
2023/01/31	0	29.50	0	0.00	29.20	0	1,762	0.00%
2023/01/30	0	0.00	1	29.40	29.30	-1	1,733	-0.06%
2023/01/16	4	29.04	3	28.95	28.90	1	1,709	0.06%
2023/01/13	6	29.65	12	29.63	29.70	-6	1,679	-0.36%
2023/01/11	1	29.10	2	29.08	29.05	-1	1,631	-0.06%
2023/01/10	3	29.25	6	29.20	28.95	-3	1,598	-0.19%
2023/01/09	1	28.25	1	28.55	28.65	0	1,537	0.00%
2022/12/29	1	27.65	1	27.95	28.35	0	1,691	0.00%
2022/12/22	0	0.00	9	28.53	28.45	-9	1,744	-0.52%
2022/12/21	0	0.00	4	27.90	27.80	-4	1,760	-0.23%
2022/12/20	4	27.53	1	27.75	27.20	3	1,774	0.17%
2022/12/19	5	27.56	0	0.00	27.35	5	1,807	0.28%
2022/12/16	2	28.05	0	0.00	27.95	2	1,825	0.11%
2022/12/15	0	0.00	2	29.00	28.50	-2	1,825	-0.11%
2022/12/14	0	0.00	1	28.70	28.65	-1	1,797	-0.06%
2022/12/13	3.1	27.43	3	27.98	27.95	0.1	1,760	0.01%
2022/12/12	0	0.00	7	27.85	27.85	-7	1,722	-0.41%
2022/12/09	7	28.30	8	27.93	28.00	-1	1,719	-0.06%
2022/12/08	4	27.14	0	0.00	27.10	4	1,674	0.24%
2022/12/07	3	27.68	0	0.00	27.65	3	1,698	0.18%
2022/12/06	6	28.46	0	0.00	28.05	6	1,791	0.33%
2022/12/02	0	0.00	1.2	28.61	28.70	-1.2	1,854	-0.06%
2022/12/01	5	28.63	31	28.58	29.15	-26	1,833	-1.42%
2022/11/30	0.2	28.50	20.1	28.01	28.70	-19.9	1,760	-1.13%
2022/11/29	0	0.00	4	26.78	26.75	-4	1,617	-0.25%
2022/11/28	1	26.20	0	0.00	26.50	1	1,606	0.06%
2022/11/25	4	26.44	1	26.85	26.35	3	1,611	0.19%
2022/11/24	0	0.00	3	26.70	26.70	-3	1,600	-0.19%
2022/11/23	1	26.60	0	0.00	26.60	1	1,600	0.06%
2022/11/22	4	26.71	0	0.00	26.60	4	1,628	0.25%
2022/11/21	0	0.00	7	26.77	26.80	-7	1,696	-0.41%
2022/11/18	1	26.25	1	26.50	26.45	0	1,740	0.00%
2022/11/17	1	26.50	3	26.52	26.50	-2	1,763	-0.11%
2022/11/16	2	26.43	0	0.00	26.25	2	1,754	0.11%
2022/11/15	0.1	26.65	5	26.65	26.80	-4.9	1,751	-0.28%
2022/11/08	0	0.00	1	26.05	26.10	-1	1,779	-0.06%
2022/11/07	2	25.83	0	0.00	25.80	2	1,791	0.11%
2022/11/04	0	0.00	1	25.95	26.05	-1	1,800	-0.06%
2022/11/03	0	0.00	0.4	25.35	25.55	-0.4	1,825	-0.02%
2022/11/02	0	0.00	1	25.20	25.25	-1	1,853	-0.05%
2022/11/01	0	0.00	1	25.10	24.90	-1	1,860	-0.05%
2022/10/31	2	24.90	0	0.00	24.85	2	1,870	0.11%
2022/10/28	0	0.00	6	25.25	25.20	-6	1,899	-0.32%
2022/10/27	0	0.00	0.4	25.00	25.10	-0.4	1,900	-0.02%
2022/10/26	1	24.05	4	24.68	24.60	-3	1,910	-0.16%
2022/10/25	2	24.33	11	24.35	24.30	-9	1,914	-0.47%
2022/10/24	3	24.65	0	0.00	24.60	3	1,932	0.16%
2022/10/20	2	23.78	4	24.50	24.85	-2	2,075	-0.10%
2022/10/19	1	24.30	0	0.00	24.55	1	2,118	0.05%
2022/10/18	2	24.45	5	24.42	24.50	-3	2,155	-0.14%
2022/10/17	3	23.80	1	23.80	24.00	2	2,173	0.09%
2022/10/14	2	24.40	9	24.08	24.45	-7	2,177	-0.32%
2022/10/13	12.2	23.80	27	23.96	23.55	-14.8	2,183	-0.68%
2022/10/12	4	24.83	2	25.03	24.75	2	2,174	0.09%
2022/10/11	18.2	25.72	5	25.50	25.40	13.2	2,161	0.61%
2022/10/05	3.1	28.08	0.1	28.30	27.80	3	2,159	0.14%
2022/10/04	0	0.00	4	28.40	28.35	-4	2,202	-0.18%
2022/10/03	8	28.01	1	28.35	28.05	7	2,205	0.32%
2022/09/30	2	27.50	4	27.99	28.35	-2	2,202	-0.09%
2022/09/29	0	0.00	3	27.50	27.95	-3	2,194	-0.14%
2022/09/28	7.1	27.19	0	0.00	26.65	7.1	2,185	0.32%
2022/09/27	1	27.75	17	28.19	28.15	-16	2,160	-0.74%
2022/09/26	22.3	28.04	15	27.60	27.60	7.3	2,148	0.34%
2022/09/23	1	28.95	4	29.08	29.15	-3	2,152	-0.14%
2022/09/22	0	0.00	2	29.45	29.50	-2	2,133	-0.09%
2022/09/21	10	29.00	11	29.41	29.15	-1	2,113	-0.05%
2022/09/19	0	0.00	5	29.26	29.20	-5	2,077	-0.24%
2022/09/16	2	29.00	1	29.25	29.05	1	2,053	0.05%
2022/09/15	0	0.00	1	29.00	29.05	-1	2,038	-0.05%
2022/09/14	3	28.32	3	28.63	28.95	0	2,031	0.00%
2022/09/13	1	29.00	5	29.02	29.00	-4	2,007	-0.20%
2022/09/12	1	27.75	3.1	28.09	28.45	-2.1	1,955	-0.11%
2022/09/08	2	27.00	8	27.28	27.45	-6	1,923	-0.31%
2022/09/07	2	26.10	0	0.00	26.10	2	1,936	0.10%
2022/09/05	1	26.70	0	0.00	26.70	1	1,984	0.05%
2022/09/02	21	26.95	0	0.00	26.95	21	2,001	1.05%
2022/09/01	3	27.12	0	0.00	27.05	3	2,021	0.15%
2022/08/31	1	27.15	1	27.45	27.45	0	2,040	0.00%
2022/08/30	0	0.00	1	27.30	27.30	-1	2,053	-0.05%
2022/08/29	5.1	27.16	0	0.00	27.00	5.1	2,076	0.25%
2022/08/26	7	28.49	0	0.00	28.10	7	2,079	0.34%
2022/08/25	0	0.00	6	28.44	28.20	-6	2,032	-0.30%
2022/08/24	0	0.00	6	27.87	27.70	-6	2,011	-0.30%
2022/08/23	1	27.15	0.2	27.35	27.30	0.8	2,003	0.04%
2022/08/22	2	27.28	1	27.55	27.35	1	2,035	0.05%
2022/08/19	3.2	27.29	2	27.55	27.60	1.2	2,056	0.06%
2022/08/18	7	27.44	0	0.00	27.40	7	2,055	0.34%
2022/08/17	0	0.00	5	27.50	27.45	-5	2,087	-0.24%
2022/08/16	5	27.10	0	0.00	27.15	5	2,089	0.24%
2022/08/12	0	0.00	0.1	27.30	27.30	-0.1	2,102	0.00%
2022/08/11	0	0.00	2	27.05	27.20	-2	2,110	-0.09%
2022/08/09	2	26.20	9	26.17	26.40	-7	2,119	-0.33%
2022/08/05	0	0.00	3.3	24.93	25.10	-3.3	2,159	-0.15%
2022/08/04	2	24.65	1	24.45	24.45	1	2,238	0.04%
2022/08/03	4.1	25.34	0	0.00	25.30	4.1	2,278	0.18%
2022/08/02	3	25.95	0	0.00	25.90	3	2,363	0.13%
2022/08/01	1	26.30	1	26.05	26.30	0	2,523	0.00%
2022/07/29	1	25.75	0	0.00	25.85	1	2,863	0.03%
2022/07/28	10	26.52	0	0.00	25.85	10	2,851	0.35%
2022/07/27	11	28.98	7	28.91	29.05	4	2,775	0.14%
2022/07/26	6	29.38	1	29.30	29.05	5	2,723	0.18%
2022/07/25	0	0.00	9	29.37	29.45	-9	2,704	-0.33%
2022/07/22	4	28.93	0	0.00	28.85	4	2,735	0.15%
2022/07/21	0	0.00	4	29.06	29.10	-4	2,762	-0.14%
2022/07/20	2	28.78	3.2	28.97	28.75	-1.2	2,764	-0.04%
2022/07/19	0	0.00	3	28.48	28.75	-3	2,815	-0.11%
2022/07/18	1	28.00	7	27.87	28.05	-6	2,816	-0.21%
2022/07/15	2	27.45	1	27.90	27.60	1	2,827	0.04%
2022/07/14	0	0.00	2	27.58	27.75	-2	2,829	-0.07%
2022/07/13	2	27.20	6.8	27.00	27.35	-4.8	2,838	-0.17%
2022/07/12	7.3	26.48	0	0.00	25.70	7.3	2,803	0.26%
2022/07/11	3	27.57	0	0.00	27.55	3	2,748	0.11%
2022/07/08	1	27.95	2	28.15	27.95	-1	2,749	-0.04%
2022/07/07	0	0.00	2	27.83	27.75	-2	2,758	-0.07%
2022/07/06	4.1	27.58	0	0.00	27.25	4.1	2,778	0.15%
2022/07/05	0	0.00	1	27.95	28.15	-1	2,819	-0.04%
2022/07/04	0.1	27.20	0	0.00	27.25	0.1	2,816	0.00%
2022/07/01	1.2	27.65	0	0.00	27.10	1.2	2,849	0.04%
2022/06/30	6.2	28.35	2	28.25	28.20	4.2	2,835	0.15%
2022/06/28	1.1	28.95	2	29.00	29.10	-0.9	2,856	-0.03%
2022/06/27	0	0.00	8	29.39	29.40	-8	2,899	-0.28%
2022/06/24	0	0.00	2	28.95	28.90	-2	2,924	-0.07%
2022/06/23	1	28.20	1	28.80	28.50	0	2,949	0.00%
2022/06/22	11	28.44	0	0.00	28.35	11	2,999	0.37%
2022/06/21	0	0.00	2	28.83	29.10	-2	3,008	-0.07%
2022/06/20	5.1	28.75	1	28.25	28.25	4.1	3,082	0.13%
2022/06/17	1.2	29.38	2	29.58	29.35	-0.8	3,123	-0.03%
2022/06/16	1.1	30.04	2	30.25	29.85	-0.9	3,190	-0.03%
2022/06/15	1.3	30.49	2	30.30	30.40	-0.7	3,213	-0.02%
2022/06/14	0	0.00	2	29.90	29.90	-2	3,262	-0.06%
2022/06/13	2	29.63	0	0.00	29.80	2	3,302	0.06%
2022/06/10	1	29.70	1	30.10	30.00	0	3,366	0.00%
2022/06/09	0	29.90	4	30.00	30.00	-4	3,426	-0.12%
2022/06/08	3	29.53	1	29.65	29.50	2	3,528	0.06%
2022/06/07	2	29.28	2	29.60	29.45	0	3,701	0.00%
2022/06/06	0	0.00	6	29.64	29.45	-6	3,794	-0.16%
2022/06/02	3	29.13	0	0.00	29.20	3	3,985	0.08%
2022/06/01	8	29.39	3	29.72	29.35	5	4,281	0.12%
2022/05/31	4	29.24	0	0.00	29.55	4	4,751	0.08%
2022/05/30	0	0.00	7.1	29.43	29.55	-7.1	5,334	-0.13%
2022/05/27	21.1	29.20	0	0.00	28.80	21.1	5,726	0.37%
2022/05/26	4	28.98	0	0.00	28.90	4	5,889	0.07%
2022/05/25	0	0.00	7	28.97	29.10	-7	5,933	-0.12%
2022/05/24	8.1	28.66	1	29.05	28.55	7.1	5,983	0.12%
2022/05/23	6	28.84	2	28.90	28.80	4	6,005	0.07%
2022/05/20	0	0.00	3	29.17	29.10	-3	6,081	-0.05%
2022/05/19	3	28.55	0	0.00	29.05	3	6,137	0.05%
2022/05/18	5	29.10	4	28.90	29.10	1	6,134	0.02%
2022/05/17	1	28.35	4	28.54	28.55	-3	6,132	-0.05%
2022/05/16	5	28.00	3	28.12	28.15	2	6,155	0.03%
2022/05/13	5	27.57	2	27.63	27.55	3	6,153	0.05%
2022/05/12	2.3	27.55	1	28.10	27.20	1.3	6,326	0.02%
2022/05/11	6.1	28.38	1	28.25	28.25	5.1	6,302	0.08%
2022/05/10	1.1	28.34	1	29.10	29.05	0.1	6,288	0.00%
2022/05/09	17.1	30.30	53	30.63	29.50	-35.9	6,254	-0.57%
2022/05/06	56	32.83	28.1	32.80	32.75	27.9	6,148	0.45%
2022/05/05	1	36.35	1	36.65	36.35	0	5,926	0.00%
2022/05/04	4.1	36.40	0	0.00	36.25	4.1	5,960	0.07%
2022/05/03	2	36.13	3	36.18	36.50	-1	5,990	-0.02%
2022/04/29	5	36.66	9	36.81	36.60	-4	6,028	-0.07%
2022/04/28	0	0.00	9	36.17	36.85	-9	6,048	-0.15%
2022/04/27	9.1	35.06	0	0.00	35.15	9.1	5,997	0.15%
2022/04/26	10	36.18	2	36.60	36.15	8	6,133	0.13%
2022/04/25	10.1	36.28	0	0.00	36.00	10.1	6,145	0.16%
2022/04/22	1	37.05	5.2	37.45	37.45	-4.2	6,135	-0.07%
2022/04/21	1	37.20	8.1	37.14	37.30	-7.1	6,167	-0.12%
2022/04/20	4	36.85	0	0.00	36.75	4	6,183	0.06%
2022/04/19	0	0.00	6	36.80	36.80	-6	6,216	-0.10%
2022/04/18	4.1	36.12	0	0.00	36.10	4.1	6,325	0.06%
2022/04/15	1	36.50	0	0.00	36.50	1	6,459	0.02%
2022/04/14	14	36.70	6	36.72	36.60	8	7,328	0.11%
2022/04/13	0	0.00	5	36.30	36.60	-5	7,358	-0.07%
2022/04/12	8	35.89	2	36.30	35.85	6	7,381	0.08%
2022/04/11	17	36.34	0	0.00	36.05	17	7,391	0.23%
2022/04/08	5	37.00	3	37.08	37.00	2	7,401	0.03%
2022/04/07	1	36.95	1	37.40	36.90	0	7,442	0.00%
2022/04/06	4	37.13	0	0.00	37.20	4	7,459	0.05%
2022/04/01	2	37.33	1	37.30	37.50	1	7,459	0.01%
2022/03/31	1	37.75	0	0.00	37.70	1	7,476	0.01%
2022/03/30	3	37.85	3	37.95	38.00	0	7,571	0.00%
2022/03/29	6	37.43	0.4	37.80	37.50	5.6	7,544	0.07%
2022/03/28	2	37.43	1	37.70	37.75	1	7,567	0.01%
2022/03/25	4	38.06	1	38.50	38.00	3	7,570	0.04%
2022/03/24	1	38.05	2	38.18	38.30	-1	7,543	-0.01%
2022/03/23	10	38.23	0	0.00	38.15	10	7,546	0.13%
2022/03/22	5	38.64	1	39.15	38.60	4	7,499	0.05%
2022/03/21	3	38.68	16.1	38.73	38.70	-13.1	7,438	-0.18%
2022/03/18	2	38.35	8	38.42	38.45	-6	7,415	-0.08%
2022/03/17	1	37.55	7	37.89	38.15	-6	7,471	-0.08%
2022/03/16	3	37.10	2	36.90	36.90	1	7,501	0.01%
2022/03/15	4.1	37.35	0	0.00	37.25	4.1	7,543	0.05%
2022/03/14	3	37.90	11	37.85	38.00	-8	7,673	-0.10%
2022/03/11	30	37.90	2	37.50	38.00	28	7,658	0.37%
2022/03/10	6	36.83	14.1	37.35	37.80	-8.1	7,559	-0.11%
2022/03/09	20	35.30	22.1	36.29	36.85	-2.1	7,448	-0.03%
2022/03/08	18.2	35.93	11	35.60	35.20	7.2	7,403	0.10%
2022/03/07	26	37.23	14	38.18	37.10	12	7,298	0.16%
2022/03/04	29.1	38.91	3	38.93	38.35	26.1	7,100	0.37%
2022/03/03	45	40.03	38	39.70	40.25	7	6,759	0.10%
2022/03/02	12	38.19	19.5	38.38	38.30	-7.5	6,256	-0.12%
2022/03/01	1	37.65	36.1	37.56	37.60	-35.1	5,936	-0.59%
2022/02/24	6	36.71	3	37.18	36.35	3	5,986	0.05%
2022/02/23	0	0.00	6	37.03	37.10	-6	6,015	-0.10%
2022/02/22	7	36.82	13	36.40	36.25	-6	6,075	-0.10%
2022/02/21	1	37.00	4	37.08	37.00	-3	6,106	-0.05%
2022/02/18	0	0.00	1	36.60	36.40	-1	6,126	-0.02%
2022/02/17	0	0.00	3	36.42	36.25	-3	6,272	-0.05%
2022/02/16	2.1	36.03	2	36.15	36.20	0.1	6,389	0.00%
2022/02/15	1	36.25	15	36.49	36.25	-14	6,489	-0.22%
2022/02/14	20	36.78	22	37.07	36.45	-2	6,779	-0.03%
2022/02/11	8	36.76	2	36.85	36.90	6	7,170	0.08%
2022/02/10	10	37.30	13	37.23	37.25	-3	7,297	-0.04%
2022/02/09	0	0.00	6	37.18	37.25	-6	7,461	-0.08%
2022/02/08	27	36.83	5	36.89	36.85	22	7,561	0.29%
2022/02/07	11	36.58	19	36.51	36.75	-8	7,744	-0.10%
2022/01/26	13	35.10	1	35.15	35.10	12	7,849	0.15%
2022/01/25	11	34.64	8	34.54	34.55	3	8,035	0.04%
2022/01/24	2	34.80	2	34.90	34.90	0	8,175	0.00%
2022/01/21	0	0.00	1	35.50	35.50	-1	8,330	-0.01%
2022/01/19	2	35.93	2	36.50	35.70	0	8,771	0.00%
2022/01/18	2	35.75	4	35.76	35.60	-2	9,048	-0.02%
2022/01/17	5.1	35.29	0	0.00	35.45	5.1	9,312	0.05%
2022/01/14	2.1	35.72	3	35.75	35.70	-0.9	9,712	-0.01%
2022/01/13	0	0.00	1	36.70	36.25	-1	10,022	-0.01%
2022/01/12	0	0.00	9	36.03	36.10	-9	10,336	-0.09%
2022/01/11	11	36.35	6	36.54	35.90	5	10,759	0.05%
2022/01/10	4	37.26	32	37.19	37.30	-28	11,313	-0.25%
2022/01/07	74	37.43	41	37.90	37.25	33	11,675	0.28%
2022/01/06	14	35.68	1	35.80	35.70	13	11,570	0.11%
2022/01/05	3	35.90	0	0.00	35.70	3	12,093	0.02%
2022/01/04	1	35.90	0	0.00	35.95	1	12,982	0.01%
2022/01/03	2	36.33	1.2	36.21	36.15	0.8	13,946	0.01%
2021/12/30	13	37.08	0	0.00	36.65	13	14,838	0.09%
2021/12/29	0	0.00	5	37.09	37.20	-5	15,967	-0.03%
2021/12/28	0	0.00	6	36.70	36.85	-6	16,942	-0.04%
2021/12/27	2	36.33	0	0.00	36.35	2	17,661	0.01%
2021/12/24	13	36.96	6	36.97	36.70	7	18,652	0.04%
2021/12/23	1.1	36.65	0	0.00	36.60	1.1	19,749	0.01%
2021/12/22	1	36.80	2	37.00	36.70	-1	21,950	0.00%
2021/12/21	3	36.50	1	36.50	36.65	2	22,870	0.01%
2021/12/17	2	36.25	3	36.38	36.40	-1	25,320	0.00%
2021/12/16	1	36.05	0	0.00	35.95	1	26,400	0.00%
2021/12/15	1.1	36.11	0	0.00	36.10	1.1	27,319	0.00%
2021/12/14	15	36.25	11	36.69	36.10	4	30,340	0.01%
2021/12/13	4	36.53	1	36.45	36.35	3	31,536	0.01%
2021/12/10	14.2	36.92	1	37.15	36.95	13.2	32,474	0.04%
2021/12/09	15.3	37.83	2	37.65	37.75	13.3	32,487	0.04%
2021/12/08	17	38.36	8	38.51	38.45	9	32,613	0.03%
2021/12/07	0	0.00	4	37.96	37.75	-4	32,584	-0.01%
2021/12/06	6	37.32	6	37.43	37.35	0	32,537	0.00%
2021/12/03	1.1	37.95	1	38.00	37.75	0.1	32,657	0.00%
2021/12/02	1	37.15	1	37.25	37.30	0	32,756	0.00%
2021/12/01	3	37.18	2.3	37.09	37.60	0.7	32,730	0.00%
2021/11/29	14.2	36.30	6	36.25	36.45	8.2	32,593	0.03%
2021/11/26	3.1	37.46	16	37.52	37.60	-12.9	32,519	-0.04%
2021/11/25	22	37.78	6	38.11	37.80	16	32,476	0.05%
2021/11/24	5	37.66	4	37.88	37.85	1	32,454	0.00%
2021/11/23	5	37.41	2	37.63	37.20	3	32,402	0.01%
2021/11/22	10	36.89	81	36.85	37.85	-71	32,361	-0.22%
2021/11/19	8	37.47	2	37.73	37.30	6	32,337	0.02%
2021/11/18	4.1	37.55	12	37.58	37.60	-7.9	32,342	-0.02%
2021/11/17	1	37.95	1	37.90	38.10	0	32,265	0.00%
2021/11/16	12	37.74	18	37.94	37.70	-6	32,231	-0.02%
2021/11/15	12	38.43	14	38.18	38.25	-2	32,139	-0.01%
2021/11/12	7	38.88	1	38.85	38.85	6	32,071	0.02%
2021/11/11	36.6	39.79	19	39.78	39.15	17.6	31,998	0.06%
2021/11/10	40	41.40	36.1	41.53	40.95	3.9	31,747	0.01%
2021/11/09	11	40.05	20.2	40.25	40.30	-9.2	31,198	-0.03%
2021/11/08	17.3	39.89	7	39.66	39.55	10.3	31,079	0.03%
2021/11/05	1	38.95	9	39.01	39.45	-8	30,960	-0.03%
2021/11/04	19.1	38.60	6	38.66	38.55	13.1	30,887	0.04%
2021/11/03	24	39.57	18.1	39.44	39.40	5.9	30,751	0.02%
2021/11/02	19.4	39.24	6.1	39.04	38.35	13.3	30,698	0.04%
2021/11/01	10.1	39.48	8	39.51	39.45	2.1	30,584	0.01%
2021/10/29	3.1	38.96	10	39.17	39.05	-6.9	30,487	-0.02%
2021/10/28	10	38.88	3	39.12	38.90	7	30,348	0.02%
2021/10/27	35.1	39.70	31	39.75	39.80	4.1	30,142	0.01%
2021/10/26	25.2	40.10	30	40.07	39.70	-4.8	29,981	-0.02%
2021/10/25	11	41.65	40.1	41.47	41.85	-29.1	29,573	-0.10%
2021/10/22	23.1	41.03	32	41.14	40.55	-8.9	29,373	-0.03%
2021/10/21	27	43.13	28	42.70	43.20	-1	29,000	0.00%
2021/10/20	32	42.86	26	42.21	42.20	6	28,716	0.02%
2021/10/19	60	43.54	41.2	43.75	44.00	18.8	28,463	0.07%
2021/10/18	81	43.77	12	44.67	45.00	69	28,071	0.25%
2021/10/15	39	43.21	56	42.87	43.60	-17	27,524	-0.06%
2021/10/14	48	42.21	13.2	41.68	41.55	34.8	27,214	0.13%
2021/10/13	26	45.65	28	46.18	45.00	-2	26,618	-0.01%
2021/10/12	191	47.95	100	47.11	45.70	91	26,182	0.35%	大買/
2021/10/08	75	49.07	89	50.13	48.90	-14	25,413	-0.06%
2021/10/07	43	48.50	82.8	47.99	50.00	-39.8	24,588	-0.16%
2021/10/06	76	47.18	129	47.79	46.50	-53	23,954	-0.22%	大賣/
2021/10/05	46	44.86	29	45.54	47.05	17	22,921	0.07%
2021/10/04	44	44.46	82	44.56	43.75	-38	22,077	-0.17%
2021/10/01	51	44.81	34	44.72	43.90	17	21,573	0.08%
2021/09/30	249	47.55	135	47.73	45.95	114	21,136	0.54%	大買/大賣/鉅額交易
2021/09/29	264	50.09	268.1	49.92	48.60	-4.1	20,547	-0.02%	大買/大賣/
2021/09/28	95	49.00	162.5	49.50	49.00	-67.5	19,061	-0.35%	大賣/
2021/09/27	50	49.80	57.4	48.58	49.35	-7.4	20,671	-0.04%
2021/09/24	42	45.01	63.1	45.13	46.20	-21.1	19,678	-0.11%
2021/09/23	40	44.25	102	44.10	44.65	-62	19,010	-0.33%	大賣/
2021/09/22	81	43.80	21.7	43.22	41.90	59.3	18,140	0.33%
2021/09/17	214	43.40	193	43.73	43.80	21	17,339	0.12%	大買/大賣/
2021/09/16	9	41.58	175	41.87	42.65	-166	14,457	-1.15%	大賣/鉅額交易
2021/09/15	101	39.74	107.1	39.67	38.80	-6.1	13,423	-0.05%	大買/大賣/
2021/09/14	22	38.59	1.2	38.20	38.70	20.9	12,622	0.17%
2021/09/13	4	38.01	22	38.03	38.35	-18	12,722	-0.14%
2021/09/10	1	37.00	33	37.11	37.60	-32	12,654	-0.25%
2021/09/09	1	35.70	1	35.85	35.80	0	12,619	0.00%
2021/09/08	114	35.83	7	35.96	35.75	107	12,725	0.84%	大買/鉅額交易
2021/09/07	4	36.76	45	36.35	37.30	-41	13,079	-0.31%
2021/09/06	28	35.30	23	35.22	35.05	5	12,979	0.04%
2021/09/03	2	35.75	10	36.15	36.00	-8	12,992	-0.06%
2021/09/02	31	35.37	1	35.60	35.10	30	13,079	0.23%
2021/09/01	18	36.98	40.3	37.12	37.00	-22.3	13,227	-0.17%
2021/08/31	13	37.52	4	37.64	37.65	9	13,329	0.07%
2021/08/30	7	37.54	2	37.40	37.50	5	13,542	0.04%
2021/08/27	23	37.27	114	37.20	37.70	-91	13,663	-0.67%	大賣/
2021/08/26	2	36.30	1	36.50	36.55	1	13,881	0.01%
2021/08/25	0	0.00	1	36.60	36.65	-1	14,710	-0.01%
2021/08/24	0	0.00	21	35.74	35.85	-21	14,942	-0.14%
2021/08/23	6	33.84	20	34.17	34.35	-14	15,245	-0.09%
2021/08/20	11	33.36	6	33.79	33.05	5	15,386	0.03%
2021/08/19	20	34.67	1	34.15	33.80	19	15,514	0.12%
2021/08/18	9	34.29	6	34.28	35.40	3	15,833	0.02%
2021/08/17	0	0.00	2	35.13	34.35	-2	15,961	-0.01%
2021/08/16	50	35.11	11	34.75	34.65	39	15,996	0.24%
2021/08/13	16	36.10	5	36.60	35.80	11	16,065	0.07%
2021/08/12	3	35.85	5	36.25	36.65	-2	16,159	-0.01%
2021/08/11	36.2	36.20	2	36.93	35.90	34.2	16,247	0.21%
2021/08/10	14	36.70	14	37.11	36.90	0	16,342	0.00%
2021/08/09	43	37.01	1.4	37.51	36.95	41.6	16,438	0.25%
2021/08/06	4	37.66	26.7	37.94	37.60	-22.7	16,647	-0.14%
2021/08/05	25	37.15	4	37.13	36.95	21	16,735	0.13%
2021/08/04	2	37.05	3	37.23	37.25	-1	17,040	-0.01%
2021/08/03	2	36.43	6	36.77	37.15	-4	17,401	-0.02%
2021/08/02	2	35.80	17.3	36.14	37.00	-15.3	17,579	-0.09%
2021/07/30	3.4	35.68	42	36.00	35.50	-38.6	18,021	-0.21%
2021/07/29	0	0.00	16	35.88	35.95	-16	18,593	-0.09%
2021/07/28	52	34.70	22	35.51	35.10	30	19,103	0.16%
2021/07/27	20	35.79	9	36.38	35.60	11	19,647	0.06%
2021/07/26	9	36.91	95	37.03	36.65	-86	20,287	-0.42%
2021/07/23	9	37.01	81.5	37.29	37.45	-72.5	21,181	-0.34%
2021/07/22	100	36.41	18	36.02	35.75	82	21,617	0.38%
2021/07/21	38	36.15	8	36.25	35.70	30	21,683	0.14%
2021/07/20	52.3	37.14	158	37.53	37.00	-105.7	21,718	-0.49%	大賣/鉅額交易
2021/07/19	5	37.35	96	38.41	38.75	-91	21,733	-0.42%
2021/07/16	12.9	37.93	26	38.22	37.95	-13.1	22,028	-0.06%
2021/07/15	17	37.23	47.1	37.67	38.05	-30.1	22,218	-0.14%
2021/07/14	2	35.78	10	36.70	36.75	-8	22,816	-0.04%
2021/07/13	81	36.91	11.7	37.53	35.70	69.3	23,506	0.29%
2021/07/12	11	37.86	8	37.77	37.55	3	24,091	0.01%
2021/07/09	37	37.62	31	37.96	37.70	6	24,465	0.02%
2021/07/08	8	37.70	27	37.74	37.95	-19	24,435	-0.08%
2021/07/07	85.3	37.74	20.5	37.86	37.30	64.8	24,364	0.27%
2021/07/06	16	39.07	106.7	39.42	40.00	-90.7	24,041	-0.38%	大賣/
2021/07/05	51	39.34	22	39.50	38.50	29	23,512	0.12%
2021/07/02	257	40.63	85	40.29	37.70	172	22,843	0.75%	大買/鉅額交易
2021/07/01	6	38.50	108	38.48	38.50	-102	20,372	-0.50%	大賣/鉅額交易
2021/06/30	32	33.81	28	34.15	35.00	4	20,193	0.02%
2021/06/29	25	33.75	12	33.39	33.20	13	19,787	0.07%
2021/06/28	8	33.71	2	34.10	33.80	6	19,595	0.03%
2021/06/25	16	33.60	11	33.88	33.55	5	19,497	0.03%
2021/06/24	19	33.63	30.4	33.67	33.90	-11.4	19,440	-0.06%
2021/06/23	17	33.01	17	34.08	33.25	0	19,383	0.00%
2021/06/22	19	33.07	42.2	32.78	33.25	-23.2	19,306	-0.12%
2021/06/21	24.2	30.91	65	31.39	31.55	-40.8	19,211	-0.21%
2021/06/18	48	32.25	9	31.95	31.90	39	19,135	0.20%
2021/06/17	20	32.84	34	33.04	33.00	-14	19,102	-0.07%
2021/06/16	156	33.18	151	32.83	32.65	5	19,023	0.03%	大買/大賣/
2021/06/11	38	32.10	0	0.00	32.20	38	18,630	0.20%
2021/06/10	6	31.54	6	31.76	32.10	0	18,782	0.00%
2021/06/09	14	32.55	48	33.32	32.50	-34	18,789	-0.18%
2021/06/08	55	32.97	9	33.01	32.90	46	18,746	0.25%
2021/06/07	26	33.38	45	34.07	33.80	-19	18,780	-0.10%
2021/06/04	17	33.81	36.1	33.78	33.50	-19.1	18,753	-0.10%
2021/06/03	92	34.05	51	33.97	33.80	41	18,945	0.22%
2021/06/02	84	34.07	70	34.28	33.40	14	18,767	0.07%
2021/06/01	21	32.13	22	32.55	32.75	-1	17,924	-0.01%
2021/05/31	37	31.67	70	31.80	31.95	-33	17,647	-0.19%
2021/05/28	24	30.11	60	29.97	30.35	-36	17,265	-0.21%
2021/05/27	25	29.34	6	29.55	29.20	19	17,101	0.11%
2021/05/26	25	29.82	10	29.48	29.40	15	16,966	0.09%
2021/05/25	10	29.15	133.2	30.24	30.55	-123.2	16,648	-0.74%	大賣/鉅額交易
2021/05/24	10	27.78	57	27.83	27.80	-47	16,507	-0.28%
2021/05/21	18	27.36	29	27.36	27.85	-11	16,472	-0.07%
2021/05/20	8	27.29	31	27.52	26.85	-23	16,358	-0.14%
2021/05/19	24	26.54	67	26.89	26.85	-43	16,262	-0.26%
2021/05/18	74	26.75	10	26.14	26.80	64	16,159	0.40%
2021/05/17	26.1	24.25	53	24.19	24.75	-26.9	15,978	-0.17%
2021/05/14	112	26.54	180	25.71	26.00	-68	15,795	-0.43%	大買/大賣/
2021/05/13	28	25.74	24	26.55	25.95	4	15,487	0.03%
2021/05/12	105	28.61	20	29.32	27.85	85	15,237	0.56%	大買/
2021/05/11	38	31.31	125	32.51	30.65	-87	14,850	-0.59%	大賣/
2021/05/10	44	31.09	39	31.05	31.50	5	14,476	0.03%
2021/05/07	62	30.20	19.1	29.73	29.95	42.9	14,250	0.30%
2021/05/06	165	32.22	14	32.48	32.00	151	13,721	1.10%	大買/鉅額交易
2021/05/05	57	32.30	120	33.21	33.00	-63	13,121	-0.48%	大賣/
2021/05/04	117.3	32.29	35	33.22	31.45	82.3	12,576	0.65%	大買/
2021/05/03	261.1	35.54	43	35.82	34.75	218.1	11,950	1.83%	大買/鉅額交易
2021/04/29	31.1	34.07	131	34.44	35.00	-99.9	11,235	-0.89%	大賣/
2021/04/28	30	31.55	49	32.24	33.15	-19	10,278	-0.18%
2021/04/27	14	30.48	19	30.86	31.10	-5	9,797	-0.05%
2021/04/26	12	30.23	8.8	30.51	31.00	3.2	9,675	0.03%
2021/04/23	18	29.64	6	29.52	29.75	12	9,565	0.13%
2021/04/22	31	31.15	52.3	30.84	30.40	-21.3	9,412	-0.23%
2021/04/21	16	31.57	47	30.58	31.35	-31	8,965	-0.35%
2021/04/20	164	32.21	246	32.21	31.30	-82	8,676	-0.95%	大買/大賣/
2021/04/19	315	33.40	162	34.16	34.65	153	8,007	1.91%	大買/大賣/鉅額交易
2021/04/16	169	31.39	148.5	30.94	31.75	20.5	7,183	0.29%	大買/大賣/
2021/04/15	105	29.22	182	29.12	28.90	-77	6,337	-1.21%	大買/大賣/
2021/04/14	19	26.53	61	26.85	27.00	-42	6,022	-0.70%
2021/04/13	137.2	27.37	87	27.39	26.75	50.2	5,980	0.84%	大買/
2021/04/12	73	27.07	9	27.20	27.30	64	5,841	1.10%
2021/04/09	12	25.40	69	25.61	25.75	-57	5,660	-1.01%
2021/04/08	66	25.28	0	0.00	25.25	66	5,631	1.17%
2021/04/07	9	25.33	1	25.40	25.35	8	5,668	0.14%
2021/04/06	40	25.45	11.2	25.33	25.75	28.8	5,608	0.51%
2021/04/01	53	24.45	0	0.00	24.50	53	5,474	0.97%
2021/03/31	2	24.65	2	24.80	24.60	0	5,492	0.00%
2021/03/30	83.1	24.64	70	24.53	24.65	13.1	5,567	0.24%
2021/03/29	0.2	24.70	4	24.65	24.70	-3.8	5,813	-0.07%
2021/03/26	1	23.70	39	24.28	24.45	-38	6,307	-0.60%
2021/03/25	29	23.86	22	24.30	23.80	7	6,187	0.11%
2021/03/24	25	23.62	2	23.73	23.85	23	6,005	0.38%
2021/03/23	4	23.50	0	0.00	23.45	4	5,870	0.07%
2021/03/22	0	0.00	7.3	23.37	23.40	-7.3	5,792	-0.13%
2021/03/19	8	23.08	0	0.00	23.10	8	5,708	0.14%
2021/03/18	14	23.08	2	23.15	23.25	12	5,686	0.21%
2021/03/17	1	23.00	3	23.00	23.00	-2	5,622	-0.04%
2021/03/16	6.2	22.78	0	0.00	22.70	6.2	5,541	0.11%
2021/03/15	8.1	23.51	0	0.00	23.45	8.1	5,337	0.15%
2021/03/12	5	23.60	0	0.00	23.75	5	5,197	0.10%
2021/03/11	6	23.72	5	23.86	23.85	1	5,063	0.02%
2021/03/10	6.1	23.92	6	23.92	23.90	0.1	4,867	0.00%
2021/03/09	40	24.65	30.9	24.63	24.30	9.1	4,636	0.20%
2021/03/08	0	0.00	9.1	24.37	24.85	-9.1	4,255	-0.21%
2021/03/04	0	0.00	2.8	22.88	22.70	-2.8	4,079	-0.07%
2021/03/03	0	22.40	4	22.49	22.50	-4	4,048	-0.10%
2021/03/02	3.2	22.10	1	22.45	22.00	2.2	4,032	0.06%
2021/02/26	7	22.29	1	22.40	22.55	6	4,012	0.15%
2021/02/25	0	22.50	13	22.53	22.50	-13	3,996	-0.33%
2021/02/24	2	21.88	2	21.88	21.80	0	3,952	0.00%
2021/02/23	3	22.08	1	22.35	22.30	2	3,910	0.05%
2021/02/22	0	0.00	1	21.90	21.60	-1	3,835	-0.03%
2021/02/19	0	0.00	0.1	21.30	21.40	-0.1	3,815	0.00%
2021/02/17	0	0.00	1.1	20.41	20.55	-1.1	3,808	-0.03%
2021/02/05	1	20.10	3	20.20	20.10	-2	3,812	-0.05%
2021/02/02	2	19.68	2	20.08	20.10	0	4,022	0.00%
2021/02/01	0	19.83	8	19.73	20.00	-8	4,113	-0.19%
2021/01/29	0.3	18.85	3	19.12	18.85	-2.7	4,102	-0.07%
2021/01/28	7	18.79	0	0.00	18.80	7	4,102	0.17%
2021/01/26	1.1	18.81	0	0.00	18.85	1.1	4,191	0.03%
2021/01/22	1	18.80	1	18.90	18.80	0	4,225	0.00%
2021/01/21	2	18.70	0	0.00	18.75	2	4,256	0.05%
2021/01/20	8	19.03	0	0.00	18.75	8	4,275	0.19%
2021/01/19	1	19.75	0	0.00	19.40	1	4,271	0.02%
2021/01/18	2	19.55	0	0.00	19.50	2	4,316	0.05%
2021/01/15	2	20.63	2	20.55	20.30	0	4,267	0.00%
2021/01/14	4	21.16	1	21.40	21.45	3	4,244	0.07%
2021/01/13	1	21.30	1	21.50	21.45	0	4,240	0.00%
2021/01/12	5.1	21.48	0	0.00	21.50	5.1	4,239	0.12%
2021/01/11	2	21.85	1	22.15	21.90	1	4,153	0.02%
2021/01/08	5	21.65	16	21.85	22.00	-11	4,127	-0.27%
2021/01/07	11	21.93	5	21.78	21.80	6	4,075	0.15%
2021/01/06	11	21.53	6	21.40	21.55	5	3,883	0.13%
2021/01/05	5	21.25	0	0.00	21.50	5	3,807	0.13%
2021/01/04	9	21.40	4	21.43	21.40	5	3,785	0.13%
2020/12/31	11	21.29	20	21.45	21.50	-9	3,708	-0.24%
2020/12/30	34	21.26	33	21.31	21.30	1	3,642	0.03%
2020/12/29	2.2	20.98	6.3	21.21	21.20	-4.1	3,552	-0.12%
2020/12/28	10	21.12	0	0.00	21.10	10	3,507	0.29%
2020/12/25	2	21.23	25	21.27	21.20	-23	3,439	-0.67%
2020/12/24	25	21.08	4	21.16	21.10	21	3,363	0.62%
2020/12/23	9	21.00	27	21.05	20.85	-18	3,276	-0.55%
2020/12/22	30	21.43	32	21.04	21.00	-2	3,030	-0.07%
2020/12/21	2	19.60	6	19.82	19.90	-4	2,519	-0.16%
2020/12/17	1	19.40	0	0.00	19.45	1	2,635	0.04%
2020/12/15	2	19.48	4	19.80	19.40	-2	3,286	-0.06%
2020/12/14	5	19.74	4	19.56	19.70	1	3,563	0.03%
2020/12/11	0	0.00	3	19.50	19.30	-3	3,589	-0.08%
2020/12/10	5	19.44	2	19.68	19.40	3	3,604	0.08%
2020/12/09	0	0.00	7	19.36	19.45	-7	3,596	-0.19%
2020/12/08	3	19.40	0	0.00	19.30	3	3,710	0.08%
2020/12/07	2	19.55	0	0.00	19.25	2	3,911	0.05%
2020/12/03	1	19.10	0	0.00	19.10	1	3,973	0.03%
2020/12/02	1	19.15	0	0.00	19.20	1	4,168	0.02%
2020/12/01	4.3	19.25	0	0.00	19.25	4.3	4,170	0.10%
2020/11/30	1	19.50	25	19.55	19.45	-24	4,172	-0.58%
2020/11/26	0	0.00	10	19.40	19.45	-10	4,155	-0.24%
2020/11/25	11	19.58	2	19.55	19.45	9	4,152	0.22%
2020/11/24	0	0.00	50	19.55	19.40	-50	4,149	-1.21%
2020/11/23	0	0.00	63	19.52	19.50	-63	4,135	-1.52%
2020/11/19	10	18.95	0	0.00	19.00	10	4,129	0.24%
2020/11/18	2	19.00	0	0.00	18.95	2	4,138	0.05%
2020/11/17	2	19.05	0	0.00	19.05	2	4,132	0.05%
2020/11/16	60	19.30	0	0.00	19.05	60	4,187	1.43%
2020/11/13	31	19.70	30.3	19.70	19.70	0.7	4,119	0.02%
2020/11/12	12	19.94	1	20.00	19.75	11	4,124	0.27%
2020/11/11	11	19.84	63	20.47	20.30	-52	4,117	-1.26%
2020/11/10	1	19.55	52	19.71	19.90	-51	4,003	-1.27%
2020/11/09	0	0.00	3	19.40	19.50	-3	3,923	-0.08%
2020/11/06	1	18.75	2	19.05	18.85	-1	3,802	-0.03%
2020/11/05	0	0.00	1	19.05	19.10	-1	3,745	-0.03%
2020/11/04	1	19.40	1	19.20	19.05	0	3,730	0.00%
2020/11/03	80	19.48	46	19.35	19.35	34	3,688	0.92%
2020/11/02	0	0.00	2	19.05	19.30	-2	3,602	-0.06%
2020/10/30	0	19.05	10	19.00	19.00	-10	3,579	-0.28%
2020/10/29	0.3	19.00	33.1	18.72	19.05	-32.8	3,540	-0.93%
2020/10/28	1	18.90	1	18.85	18.85	0	3,504	0.00%
2020/10/27	0	0.00	10	18.85	19.00	-10	3,466	-0.29%
2020/10/26	8	18.93	2	18.95	18.80	6	3,406	0.18%
2020/10/22	5	18.70	1	18.60	18.50	4	3,359	0.12%
2020/10/21	3	18.23	3	18.42	18.30	0	3,352	0.00%
2020/10/20	1	18.25	2	18.30	18.25	-1	3,362	-0.03%
2020/10/19	2	18.00	0	0.00	18.00	2	3,379	0.06%
2020/10/15	0	0.00	2	18.20	18.05	-2	3,419	-0.06%
2020/10/14	2	18.10	0	0.00	18.10	2	3,424	0.06%
2020/10/13	0	0.00	1	18.40	18.10	-1	3,424	-0.03%
2020/10/12	0	0.00	2.4	18.07	17.80	-2.4	3,392	-0.07%
2020/10/08	3	18.18	1	18.05	18.10	2	3,413	0.06%
2020/10/06	7	18.02	1	17.95	18.05	6	3,452	0.17%
2020/10/05	2.3	17.81	0	0.00	17.80	2.3	3,460	0.07%
2020/09/29	2	17.80	1	18.10	17.70	1	3,481	0.03%
2020/09/28	5	17.97	323	17.75	17.90	-318	3,490	-9.11%	大賣/鉅額交易
2020/09/25	27	17.22	16	17.34	17.35	11	3,468	0.32%
2020/09/24	30	17.92	2	18.00	17.65	28	3,412	0.82%
2020/09/23	71	18.69	0	0.00	18.35	71	3,336	2.13%
2020/09/22	45	18.93	19	18.99	18.95	26	3,268	0.80%
2020/09/21	182.1	19.86	28	19.66	19.55	154.1	3,173	4.85%	大買/鉅額交易
2020/09/18	46	20.87	10	20.50	20.40	36	3,007	1.20%
2020/09/17	0	0.00	329.3	20.43	21.00	-329.3	2,576	-12.78%	大賣/鉅額交易
2020/09/16	1	18.75	12	19.28	19.10	-11	2,309	-0.48%
2020/09/15	1	18.65	0	0.00	18.70	1	2,409	0.04%
2020/09/14	0	0.00	38	19.06	18.85	-38	2,398	-1.58%
2020/09/11	59	19.49	7.3	19.54	19.15	51.8	2,402	2.15%
2020/09/10	199	19.69	58	19.76	19.95	141	2,319	6.08%	大買/鉅額交易
2020/09/09	6	19.14	22	19.21	19.15	-16	2,219	-0.72%
2020/09/08	79	19.04	0	0.00	18.90	79	2,214	3.57%
2020/09/07	47	19.52	7	19.59	19.55	40	2,196	1.82%
2020/09/03	0	0.00	0.8	18.25	18.25	-0.8	2,085	-0.04%
2020/09/02	1	18.25	0.6	18.15	18.10	0.4	2,129	0.02%
2020/09/01	8	18.44	2.2	18.31	18.35	5.8	2,172	0.26%
2020/08/31	0.3	18.50	0	0.00	18.50	0.3	2,204	0.01%
2020/08/28	20	18.34	0	0.00	18.30	20	2,230	0.90%
2020/08/27	35	18.33	35	18.60	18.60	0	2,300	0.00%
2020/08/26	28	18.23	1	18.50	18.60	27	2,298	1.17%
2020/08/25	14	18.18	0	0.00	18.50	14	2,297	0.61%
2020/08/21	0	0.00	2	17.85	17.90	-2	2,275	-0.09%
2020/08/20	124	17.93	25	18.40	17.60	99	2,279	4.34%	大買/
2020/08/19	48	18.47	0	0.00	18.50	48	2,220	2.16%
2020/08/18	23	18.52	0	0.00	18.65	23	2,223	1.03%
2020/08/17	49	18.70	2	18.78	18.85	47	2,214	2.12%
2020/08/11	10	17.25	0	0.00	17.25	10	2,317	0.43%
2020/08/04	0	17.00	0	0.00	16.95	0	2,437	0.00%
2020/07/30	0	0.00	1	17.10	17.10	-1	2,568	-0.04%
2020/07/29	0.3	17.20	1	17.10	17.20	-0.7	2,614	-0.03%
2020/07/28	0	0.00	247	17.03	16.95	-247	2,662	-9.28%	大賣/鉅額交易
2020/07/27	2	17.25	0	0.00	17.25	2	2,703	0.07%
2020/07/24	0	0.00	5	18.20	17.95	-5	2,717	-0.18%
2020/07/23	5	18.44	1	18.35	18.35	4	2,702	0.15%
2020/07/22	13	19.53	10	19.55	19.60	3	2,704	0.11%
2020/07/17	0	0.00	1	19.65	19.45	-1	2,716	-0.04%
2020/07/16	4	19.55	10	19.60	19.65	-6	2,719	-0.22%
2020/07/15	0	0.00	48	19.69	19.65	-48	2,711	-1.77%
2020/07/14	10	19.60	3	19.80	19.70	7	2,701	0.26%
2020/07/13	0	0.00	18	19.38	19.60	-18	2,677	-0.67%
2020/07/10	1	19.35	6	19.37	19.35	-5	2,671	-0.19%
2020/07/08	2	19.70	1	19.75	19.55	1	2,690	0.04%
2020/07/07	1	19.50	1	19.50	19.60	0	2,674	0.00%
2020/07/06	0	0.00	3	19.33	19.40	-3	2,667	-0.11%
2020/07/03	1	19.25	0	0.00	19.25	1	2,666	0.04%
2020/07/01	1	19.20	0	0.00	19.10	1	2,670	0.04%
2020/06/30	2	19.18	8	19.20	19.15	-6	2,666	-0.23%
2020/06/29	0	0.00	5	19.20	19.15	-5	2,675	-0.19%
2020/06/24	15	19.47	1	19.40	19.40	14	2,667	0.52%
2020/06/22	14	20.32	5	20.30	19.80	9	2,612	0.34%
2020/06/19	0	0.00	10	18.95	19.10	-10	2,474	-0.40%
2020/06/18	8	19.09	15	19.11	19.05	-7	2,470	-0.28%
2020/06/17	7	19.39	0	19.10	19.20	7	2,445	0.29%
2020/06/16	15	18.59	10	18.67	19.35	5	2,422	0.21%
2020/06/15	5	18.47	0	0.00	18.30	5	2,351	0.21%
2020/06/12	0	0.00	50	18.05	18.35	-50	2,335	-2.14%
2020/06/11	2	18.43	6	18.48	18.40	-4	2,303	-0.17%
2020/06/10	1	18.90	0	0.00	18.85	1	2,259	0.04%
2020/06/09	0	0.00	10	19.10	19.05	-10	2,256	-0.44%
2020/06/08	4	19.00	1.1	18.81	19.00	2.9	2,216	0.13%
2020/06/05	2	18.70	0	0.00	18.60	2	2,168	0.09%
2020/06/04	117.2	18.41	0	0.00	18.35	117.2	2,152	5.45%	大買/鉅額交易
2020/06/03	21	18.19	21	18.30	18.35	0	2,156	0.00%
2020/06/01	0	0.00	10	17.80	17.60	-10	2,124	-0.47%
2020/05/27	5	17.50	0	0.00	17.60	5	2,078	0.24%
2020/05/26	0	17.20	0	0.00	17.30	0	2,067	0.00%
2020/05/25	1	17.25	0	0.00	17.35	1	2,053	0.05%
2020/05/21	10	17.60	0	0.00	17.65	10	2,029	0.49%
2020/05/20	0	0.00	2	17.55	17.70	-2	2,008	-0.10%
2020/05/19	2	17.45	11	17.55	17.80	-9	1,960	-0.46%
2020/05/18	3	17.05	0	0.00	16.95	3	1,860	0.16%
2020/05/15	1	16.75	0	0.00	17.00	1	1,849	0.05%
2020/05/13	0.6	16.90	0	0.00	16.90	0.6	1,800	0.03%
2020/05/12	6	17.09	1	17.30	17.15	5	1,779	0.28%
2020/05/11	2	17.18	23	17.21	17.25	-21	1,749	-1.20%
2020/05/08	2	17.20	7.1	17.35	17.20	-5.1	1,712	-0.30%
2020/05/07	91	17.64	11	17.65	17.65	80	1,663	4.81%
2020/05/06	155	17.64	5	17.48	17.45	150	1,641	9.14%	大買/鉅額交易
2020/05/04	0	0.00	1	16.85	17.35	-1	1,539	-0.06%
2020/04/30	15	16.85	0	0.00	17.20	15	1,501	1.00%
2020/04/29	0	0.00	3	16.55	16.60	-3	1,449	-0.21%
2020/04/28	3	16.15	5	16.15	16.20	-2	1,396	-0.14%
2020/04/27	0	0.00	2	16.10	16.20	-2	1,397	-0.14%
2020/04/24	2	15.65	0	0.00	15.70	2	1,346	0.15%
2020/04/23	0	0.00	1	15.95	15.80	-1	1,330	-0.08%
2020/04/21	17	14.86	5	15.00	14.75	12	1,236	0.97%
2020/04/20	0	0.00	1	15.15	15.20	-1	1,211	-0.08%
2020/04/17	4	15.21	0	0.00	15.10	4	1,208	0.33%
2020/04/15	1	15.30	0	0.00	15.30	1	1,161	0.09%
2020/04/14	1	15.30	1	15.25	15.25	0	1,145	0.00%
2020/04/09	2	14.70	0	0.00	14.80	2	1,072	0.19%
2020/04/08	0	0.00	1	14.55	14.85	-1	1,055	-0.09%
2020/04/07	0	0.00	2	14.40	14.40	-2	1,031	-0.19%
2020/04/06	2	14.10	0	0.00	14.10	2	1,016	0.20%
2020/03/31	2	14.00	0	0.00	13.95	2	988	0.20%
2020/03/30	0	0.00	2	13.95	13.95	-2	967	-0.21%
2020/03/25	3	13.80	0	0.00	13.75	3	924	0.32%
2020/03/20	3	13.05	0	0.00	13.05	3	894	0.34%
2020/03/17	0	0.00	5	13.40	13.35	-5	873	-0.57%
2020/03/16	1	14.00	0	0.00	13.65	1	865	0.12%
2020/03/13	4	13.56	0	0.00	14.00	4	851	0.47%
2020/03/12	0	0.00	2	14.45	14.40	-2	806	-0.25%
2020/03/10	2	14.75	0	0.00	15.00	2	767	0.26%
2020/03/09	2	15.00	0	0.00	14.65	2	752	0.27%
2020/03/06	6	14.94	0	0.00	15.00	6	706	0.85%
2020/02/27	1	14.00	0	0.00	14.00	1	625	0.16%
2020/02/24	10	14.50	0	0.00	14.50	10	610	1.64%
2020/02/18	5	14.38	0	0.00	14.35	5	609	0.82%
2020/02/12	2	14.20	4	14.33	14.35	-2	666	-0.30%
2020/02/11	2	14.13	0	0.00	14.15	2	679	0.29%
2020/02/10	0	0.00	22	14.00	14.10	-22	691	-3.18%
2020/02/04	3	14.35	3	14.45	14.50	0	794	0.00%
2020/02/03	1	14.20	0	0.00	14.50	1	776	0.13%
2020/01/16	0	0.00	2	15.73	15.70	-2	758	-0.26%
2020/01/10	0	0.00	1	15.45	15.50	-1	766	-0.13%
2019/12/12	0	0.00	0.6	15.85	15.90	-0.6	763	-0.08%
2019/12/09	0.2	15.25	0	0.00	15.25	0.2	774	0.03%
2019/12/04	0	0.00	3	15.25	15.35	-3	783	-0.38%
2019/12/03	2	15.50	0	0.00	15.50	2	782	0.26%
2019/11/21	0.5	15.55	0	0.00	15.55	0.5	827	0.06%
2019/11/11	2	15.85	0	0.00	15.80	2	884	0.23%
2019/11/04	2	15.80	0	0.00	16.30	2	831	0.24%
2019/10/25	0	0.00	3	15.40	15.45	-3	847	-0.35%
2019/09/23	24	15.15	0	0.00	15.10	24	893	2.69%
2019/09/10	1	15.10	0	0.00	15.00	1	807	0.12%
2019/08/29	0.9	15.05	0	0.00	15.05	0.9	767	0.12%
2019/08/23	0	0.00	1	15.80	15.75	-1	734	-0.14%
2019/08/16	0	0.00	15	15.10	15.15	-15	670	-2.24%
2019/07/30	15	14.75	0	0.00	14.90	15	551	2.72%
2019/07/26	2	14.80	0	0.00	15.00	2	494	0.40%
2019/07/22	0	0.00	2	14.30	14.25	-2	417	-0.48%
2019/07/15	0	0.00	40	14.25	14.30	-40	397	-10.08%
2019/07/10	0	0.00	1	14.05	14.10	-1	392	-0.26%
2019/07/09	0	0.00	5	13.95	14.05	-5	397	-1.26%
2019/07/02	1.7	13.98	0	0.00	14.00	1.7	445	0.38%
2019/06/28	5	13.80	0	0.00	13.75	5	438	1.14%
2019/06/18	0	0.00	1	13.70	13.75	-1	434	-0.23%
2019/06/17	3	13.70	0	0.00	13.70	3	437	0.69%
2019/05/28	0	0.00	1	14.20	14.05	-1	468	-0.21%
2019/05/10	0	0.00	10	13.95	14.00	-10	541	-1.85%
2019/04/26	0	0.00	5	14.30	14.30	-5	541	-0.92%
2019/04/23	0	0.00	1	14.55	14.55	-1	543	-0.18%
2019/04/12	15	14.53	0	0.00	14.55	15	531	2.82%
2019/04/09	0	0.00	5	14.05	14.05	-5	485	-1.03%
2019/03/25	1	14.05	0	0.00	14.00	1	498	0.20%
2019/03/20	0	14.10	0	0.00	14.20	0	501	0.00%
2019/03/19	0	14.05	0	0.00	14.10	0	506	0.00%
2019/03/14	0	0.00	2	14.30	14.40	-2	528	-0.38%
2019/03/13	0.5	14.40	0	0.00	14.40	0.5	563	0.09%
2019/03/11	0	0.00	15	14.35	14.40	-15	690	-2.17%
2019/03/08	0	0.00	2	14.20	14.20	-2	762	-0.26%
2019/03/07	31	14.40	0	0.00	14.30	31	994	3.12%
2019/03/06	31	14.50	0	0.00	14.50	31	997	3.11%
2019/02/25	0	0.00	78	14.46	14.50	-78	993	-7.85%
2019/02/18	6	14.60	0	0.00	14.60	6	954	0.63%
2019/02/14	0	0.00	10	14.08	14.10	-10	917	-1.09%
2019/02/13	75	13.85	0	0.00	13.95	75	902	8.31%
2019/01/03	1	12.95	0	0.00	12.95	1	869	0.11%
2018/12/06	0	0.00	0.1	13.85	13.80	-0.1	789	-0.01%
2018/12/05	10	14.20	0	0.00	14.20	10	753	1.33%
2018/12/03	5	13.05	3	12.98	13.30	2	632	0.32%
2018/11/30	6	12.75	2	13.10	12.65	4	553	0.72%
2018/11/28	0	0.00	1	13.70	13.80	-1	303	-0.33%
2018/11/26	1	13.75	0	0.00	13.90	1	297	0.34%
2018/11/23	5	13.80	0	0.00	13.75	5	294	1.70%
2018/11/16	3	13.95	0	0.00	14.05	3	276	1.08%
2018/11/05	1	13.80	0	0.00	14.00	1	283	0.35%
2018/11/01	0	0.00	1	13.80	13.90	-1	286	-0.35%
2018/10/09	3	15.70	0	0.00	15.65	3	272	1.10%
2018/09/14	0	16.60	0	0.00	16.55	0	260	0.01%
2018/08/27	0	0.00	1	16.60	16.70	-1	278	-0.37%
2018/08/08	0	0.00	2	17.35	17.25	-2	311	-0.64%
2018/08/06	1	17.10	0	0.00	17.20	1	314	0.32%
2018/07/27	0	0.00	2	17.00	17.00	-2	320	-0.62%
2018/07/26	10	16.80	11	16.91	16.95	-1	317	-0.32%
2018/07/25	12	17.99	0	0.00	17.95	12	306	3.92%
2018/07/24	0	0.00	3	18.00	18.00	-3	294	-1.02%
2018/07/20	5	17.80	0	0.00	17.85	5	297	1.68%
2018/07/19	0	0.00	5	17.80	17.80	-5	298	-1.67%
2018/07/10	0	0.00	1	17.45	17.55	-1	317	-0.32%
2018/07/06	9	17.40	40	17.50	17.40	-31	322	-9.62%
2018/06/22	10	17.50	0	0.00	17.50	10	355	2.81%
2018/06/15	0	0.00	1	17.90	17.80	-1	347	-0.29%
2018/06/06	2	18.00	0	0.00	17.90	2	363	0.55%
2018/04/30	0.8	17.75	0	0.00	17.80	0.8	422	0.19%
2018/03/31	0	0.00	1	17.95	17.90	-1	543	-0.18%
2018/03/27	0	0.00	3	18.00	18.05	-3	582	-0.52%
2018/03/13	6	17.90	0	0.00	17.95	6	599	1.00%
2018/02/21	0	0.00	10	17.80	17.80	-10	674	-1.48%
2018/02/06	10	17.70	0	0.00	17.20	10	759	1.32%
2018/01/18	2	18.95	0	0.00	18.90	2	841	0.24%
2018/01/10	5	19.15	0.1	19.00	19.00	4.9	838	0.58%
2018/01/02	0	0.00	0.1	19.25	19.30	-0.1	827	-0.01%