亞聚 (1308)-國泰-桃園券商分點個股進出

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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/30	1.4	19.44	0	19.53	19.40	1.4	857	0.16%
2024/04/29	0.1	19.35	0.1	19.34	19.55	0	854	0.00%
2024/04/26	0.3	19.12	0	0.00	19.10	0.3	837	0.03%
2024/04/25	0.2	19.10	0	0.00	19.10	0.2	835	0.02%
2024/04/24	0	19.10	0	0.00	19.10	0	842	0.00%
2024/04/23	0.1	19.10	0	0.00	19.10	0.1	864	0.01%
2024/04/22	0	0.00	0	19.10	19.05	0	888	0.00%
2024/04/19	2.9	18.83	1	18.60	18.60	1.9	867	0.22%
2024/04/18	0.3	18.89	0	0.00	18.90	0.3	852	0.04%
2024/04/17	0.4	19.02	0	0.00	18.90	0.4	844	0.05%
2024/04/16	1.6	19.04	1	18.95	18.95	0.6	855	0.07%
2024/04/15	4	19.69	0	0.00	19.60	4	837	0.48%
2024/04/12	10.7	19.50	0	0.00	19.35	10.7	821	1.30%
2024/04/11	0.4	19.71	0	0.00	19.65	0.4	821	0.05%
2024/04/10	0.3	19.84	0	0.00	19.75	0.3	819	0.04%
2024/04/09	0.1	19.90	4	19.90	19.80	-3.9	815	-0.48%
2024/04/08	0.5	19.40	1	19.35	19.45	-0.5	800	-0.07%
2024/04/03	0.6	19.36	0	0.00	19.35	0.6	800	0.07%
2024/04/02	0.1	19.50	0	0.00	19.45	0.1	799	0.02%
2024/04/01	0.2	19.55	2	19.40	19.55	-1.8	797	-0.23%
2024/03/29	11.6	19.20	0	0.00	19.20	11.6	790	1.47%
2024/03/28	0.5	19.22	0	19.25	19.10	0.5	792	0.06%
2024/03/27	1.2	19.27	0	0.00	19.15	1.2	812	0.14%
2024/03/26	1.2	19.33	0	0.00	19.30	1.2	811	0.15%
2024/03/25	0.6	19.41	0	0.00	19.35	0.6	807	0.07%
2024/03/22	4.4	19.46	0	0.00	19.50	4.4	806	0.54%
2024/03/21	0.3	19.60	0	0.00	19.65	0.3	810	0.04%
2024/03/20	4.7	19.55	1	19.55	19.40	3.7	807	0.45%
2024/03/19	0.2	19.80	0	0.00	19.80	0.2	801	0.03%
2024/03/18	1.5	19.71	0	0.00	19.75	1.5	808	0.19%
2024/03/15	3	19.88	0	0.00	19.70	3	810	0.37%
2024/03/14	1	20.28	4	20.15	20.15	-3	790	-0.38%
2024/03/13	12.6	20.34	0	0.00	20.30	12.6	784	1.61%
2024/03/12	0.2	20.84	0	0.00	20.80	0.2	759	0.03%
2024/03/11	4.6	20.66	8	20.71	20.75	-3.4	756	-0.45%
2024/03/08	2.2	20.95	18	20.76	20.70	-15.8	746	-2.12%
2024/03/07	4	21.29	0	0.00	21.35	4	727	0.55%
2024/03/06	1.5	21.61	0	0.00	21.55	1.5	720	0.20%
2024/03/05	0.1	21.80	4	21.68	21.60	-4	719	-0.55%
2024/03/04	0.4	21.81	0	0.00	21.65	0.4	723	0.06%
2024/03/01	0.3	21.98	1	21.90	21.85	-0.7	717	-0.10%
2024/02/29	0.2	21.93	0	0.00	22.05	0.2	717	0.03%
2024/02/27	1.4	22.00	0	0.00	21.85	1.4	714	0.20%
2024/02/26	0.7	22.34	0	0.00	22.15	0.7	707	0.09%
2024/02/23	0.1	22.41	0	0.00	22.30	0.1	709	0.01%
2024/02/22	0.1	22.50	0	0.00	22.35	0.1	718	0.01%
2024/02/21	0.2	22.55	1	22.45	22.50	-0.8	725	-0.12%
2024/02/20	0.4	22.42	0	0.00	22.40	0.4	740	0.06%
2024/02/19	0.1	22.59	0	0.00	22.45	0.1	746	0.01%
2024/02/16	0.5	22.20	1	22.15	22.20	-0.5	753	-0.07%
2024/02/15	0.3	21.72	2	21.60	22.00	-1.7	749	-0.22%
2024/02/05	1.4	22.06	0	0.00	21.95	1.4	740	0.18%
2024/02/02	1.2	22.40	0	0.00	22.25	1.2	732	0.16%
2024/02/01	0	0.00	1	22.50	22.45	-1	734	-0.14%
2024/01/31	0.1	22.40	0	0.00	22.25	0.1	736	0.01%
2024/01/30	2.2	22.55	0	0.00	22.40	2.2	737	0.30%
2024/01/29	3	22.72	0.1	22.80	22.75	2.9	738	0.39%
2024/01/26	0.3	22.46	0	22.50	22.55	0.3	741	0.04%
2024/01/25	0.2	22.33	0	0.00	22.25	0.2	760	0.02%
2024/01/24	0.1	22.59	0	0.00	22.25	0.1	760	0.01%
2024/01/23	0.7	22.33	0	0.00	22.25	0.7	758	0.09%
2024/01/22	0.2	22.28	0	0.00	22.15	0.2	755	0.02%
2024/01/19	0.3	22.07	1	22.05	22.10	-0.7	755	-0.09%
2024/01/18	0.2	22.21	0	0.00	22.05	0.2	752	0.03%
2024/01/17	0.7	22.32	1	22.15	22.30	-0.3	745	-0.04%
2024/01/16	6.6	22.81	0	0.00	22.75	6.6	719	0.92%
2024/01/15	0.1	23.25	0	0.00	23.10	0.1	693	0.02%
2024/01/12	0.5	23.18	0	0.00	23.10	0.5	693	0.08%
2024/01/11	0.1	23.15	0	0.00	23.05	0.1	697	0.02%
2024/01/10	1.3	23.07	0	0.00	23.05	1.3	700	0.19%
2024/01/09	0.2	23.56	0	0.00	23.35	0.2	682	0.03%
2024/01/08	1.1	23.70	0	0.00	23.65	1.1	676	0.17%
2024/01/05	0.1	23.67	3	23.68	23.75	-2.9	676	-0.42%
2024/01/04	0.1	23.65	0	0.00	23.45	0.1	668	0.02%
2024/01/03	0.1	23.65	0	0.00	23.55	0.1	673	0.01%
2024/01/02	0.1	23.59	0	0.00	23.55	0.1	674	0.02%
2023/12/28	12.3	23.35	1	23.40	23.45	11.3	672	1.67%
2023/12/27	1.2	23.31	2	23.35	23.45	-0.9	670	-0.13%
2023/12/26	0	23.48	1	23.45	23.45	-1	663	-0.15%
2023/12/25	1.5	23.33	0	0.00	23.30	1.5	661	0.23%
2023/12/22	17.3	23.54	8	23.47	23.45	9.3	657	1.42%
2023/12/21	11.3	23.95	0	0.00	24.00	11.3	637	1.78%
2023/12/20	0.1	23.94	0	0.00	24.00	0.1	633	0.01%
2023/12/19	1.1	23.95	0	0.00	23.90	1.1	635	0.17%
2023/12/18	16.1	24.59	0	0.00	24.20	16.1	645	2.50%
2023/12/15	4.1	24.18	2	24.05	24.15	2.1	640	0.33%
2023/12/14	1.1	23.84	0	0.00	23.85	1.1	623	0.18%
2023/12/13	1	24.00	0	0.00	23.95	1	622	0.17%
2023/12/12	0.3	23.70	0	0.00	24.35	0.3	612	0.04%
2023/12/11	0.1	23.82	0	0.00	23.75	0.1	610	0.02%
2023/12/08	0.1	23.91	0	0.00	23.95	0.1	624	0.02%
2023/12/07	1	24.05	0	0.00	24.00	1	623	0.16%
2023/12/06	0.2	24.35	3	24.30	24.35	-2.8	626	-0.45%
2023/12/05	0.1	24.46	0	0.00	24.35	0.1	637	0.01%
2023/12/04	3.1	24.23	0	0.00	24.30	3.1	635	0.48%
2023/12/01	0.1	24.08	0	0.00	24.05	0.1	641	0.02%
2023/11/30	0.1	23.95	2	24.00	23.90	-1.9	640	-0.30%
2023/11/29	2.2	23.81	1	23.85	23.95	1.2	649	0.18%
2023/11/28	0.1	23.95	3	23.97	24.00	-2.9	654	-0.44%
2023/11/27	0.2	23.77	0	0.00	23.70	0.2	657	0.04%
2023/11/24	1.1	23.85	0	0.00	23.65	1.1	681	0.16%
2023/11/22	0.1	23.81	0	0.00	23.90	0.1	685	0.01%
2023/11/21	0.1	23.82	1	23.90	23.70	-0.9	684	-0.14%
2023/11/20	0	23.70	0	0.00	23.60	0	677	0.00%
2023/11/17	1.3	23.64	0	0.00	23.60	1.3	680	0.20%
2023/11/13	0.3	23.41	0	0.00	23.30	0.3	685	0.05%
2023/11/10	0.3	23.63	0	0.00	23.55	0.3	716	0.04%
2023/11/08	0.1	23.96	0	0.00	23.80	0.1	753	0.01%
2023/11/07	0	24.24	0	0.00	24.00	0	765	0.01%
2023/11/06	0	24.48	0	0.00	24.35	0	773	0.00%
2023/11/02	1	24.35	5	24.12	24.70	-4	798	-0.50%
2023/11/01	0	23.65	0	0.00	23.50	0	789	0.00%
2023/10/31	0.3	23.80	5	23.80	23.55	-4.7	837	-0.56%
2023/10/30	0.1	23.99	0	0.00	23.90	0.1	884	0.01%
2023/10/27	0	24.00	0	0.00	23.85	0	903	0.00%
2023/10/26	0.1	23.85	0	0.00	23.70	0.1	928	0.02%
2023/10/25	1	24.05	0	0.00	24.15	1	937	0.11%
2023/10/23	0	0.00	0	23.90	23.75	0	1,005	0.00%
2023/10/20	0.4	23.59	0	0.00	23.55	0.4	1,025	0.04%
2023/10/19	0.1	23.60	2	23.60	23.60	-1.9	1,037	-0.18%
2023/10/18	0.1	23.90	0	0.00	24.00	0.1	1,045	0.01%
2023/10/17	0.1	24.19	0.2	24.20	24.00	-0.1	1,046	-0.01%
2023/10/13	0.1	23.99	0	0.00	23.85	0.1	1,073	0.01%
2023/10/11	0	24.10	0	0.00	24.25	0	1,083	0.00%
2023/10/05	1.1	23.81	0	0.00	23.85	1.1	1,106	0.09%
2023/10/04	1	23.76	0	0.00	23.80	1	1,107	0.09%
2023/10/03	0.1	24.25	0	0.00	24.10	0.1	1,113	0.01%
2023/10/02	1	24.25	0	0.00	24.30	1	1,121	0.09%
2023/09/28	1	24.50	0	0.00	24.45	1	1,124	0.09%
2023/09/26	0	24.80	0	0.00	24.65	0	1,136	0.00%
2023/09/22	1	25.25	0	0.00	25.20	1	1,156	0.09%
2023/09/21	5.1	25.15	0	0.00	25.10	5.1	1,149	0.44%
2023/09/19	0	25.75	0	0.00	25.95	0	1,144	0.00%
2023/09/13	1.3	25.84	0	0.00	25.85	1.3	1,172	0.11%
2023/09/11	0	25.72	0	0.00	25.65	0	1,214	0.00%
2023/09/08	0	0.00	5.1	25.85	25.75	-5.1	1,223	-0.42%
2023/09/05	1	25.61	1	25.40	25.40	0	1,197	0.00%
2023/09/04	0	0.00	2	25.93	25.90	-2	1,199	-0.17%
2023/08/31	0	25.31	1	25.40	25.30	-1	1,193	-0.08%
2023/08/30	1	25.00	0	0.00	25.20	1	1,194	0.09%
2023/08/24	0	23.75	0	0.00	23.75	0	1,187	0.00%
2023/08/23	1.2	23.44	1	23.55	23.45	0.2	1,190	0.02%
2023/08/22	0	23.80	0	0.00	23.90	0	1,197	0.00%
2023/08/21	0.6	23.75	0	0.00	23.60	0.6	1,200	0.05%
2023/08/18	0	24.18	0	0.00	23.70	0	1,205	0.00%
2023/08/17	1	23.25	0	0.00	23.35	1	1,207	0.09%
2023/08/16	2.1	23.61	0	0.00	23.55	2.1	1,201	0.17%
2023/08/15	1.1	24.27	0	0.00	24.25	1.1	1,174	0.09%
2023/08/14	1.2	24.67	0	0.00	24.55	1.2	1,178	0.10%
2023/08/11	1.1	25.60	0	0.00	25.60	1.1	1,171	0.09%
2023/08/08	1	26.25	0	0.00	26.15	1	1,190	0.08%
2023/08/04	0	0.00	3	26.92	26.90	-3	1,173	-0.26%
2023/08/02	2.1	26.50	2	26.90	26.20	0.1	1,153	0.01%
2023/08/01	0	0.00	14	26.05	26.05	-14	1,116	-1.25%
2023/07/31	0	0.00	114	25.94	25.90	-114	1,110	-10.26%	大賣/鉅額交易
2023/07/28	28.1	25.55	0	0.00	25.60	28.1	1,135	2.47%
2023/07/27	0.1	25.70	28	25.80	25.75	-27.9	1,138	-2.45%
2023/07/26	1.1	26.69	0	0.00	26.60	1.1	1,113	0.10%
2023/07/25	0	0.00	10	26.65	26.60	-10	1,094	-0.91%
2023/07/24	0	0.00	1	26.45	26.55	-1	1,091	-0.09%
2023/07/21	0	0.00	0.5	26.55	26.65	-0.5	1,093	-0.04%
2023/07/20	0.1	26.48	0	0.00	26.60	0.1	1,103	0.01%
2023/07/19	10	26.45	1.4	26.50	26.60	8.6	1,119	0.77%
2023/07/18	1.4	26.47	1	26.65	26.35	0.4	1,165	0.03%
2023/07/12	4.1	25.80	0	0.00	25.65	4.1	1,256	0.33%
2023/07/11	0	26.00	0	0.00	26.15	0	1,265	0.00%
2023/07/10	10.5	26.25	0	0.00	26.15	10.5	1,300	0.81%
2023/07/06	2.1	26.77	0	0.00	26.65	2.1	1,391	0.15%
2023/07/04	0	0.00	10	26.80	26.80	-10	1,500	-0.67%
2023/07/03	118.5	26.99	1	27.00	26.95	117.4	1,611	7.29%	大買/鉅額交易
2023/06/30	0.1	26.57	0	0.00	26.50	0.1	1,592	0.00%
2023/06/29	0	26.65	0	0.00	26.65	0	1,590	0.00%
2023/06/28	0	0.00	1	26.75	26.70	-1	1,606	-0.06%
2023/06/19	0	0.00	0.7	26.80	26.75	-0.7	1,627	-0.05%
2023/06/16	2	27.18	1	26.80	27.15	1	1,616	0.06%
2023/06/15	1.1	26.37	0	0.00	26.35	1.1	1,580	0.07%
2023/06/13	0.1	26.20	0	0.00	26.30	0.1	1,582	0.00%
2023/06/12	0	0.00	50	26.23	26.35	-50	1,586	-3.15%
2023/06/09	0	26.15	0	0.00	26.25	0	1,589	0.00%
2023/06/08	0.1	26.40	0	0.00	26.15	0.1	1,597	0.01%
2023/06/07	0	26.55	1	26.50	26.50	-1	1,611	-0.06%
2023/06/06	2.1	26.55	0	0.00	26.45	2.1	1,615	0.13%
2023/06/05	0.1	26.70	0	0.00	26.60	0.1	1,627	0.00%
2023/06/02	0	0.00	3	26.18	26.30	-3	1,632	-0.18%
2023/06/01	0	26.00	1	26.05	26.00	-1	1,649	-0.06%
2023/05/31	1	25.80	0	0.00	25.80	1	1,661	0.06%
2023/05/30	4.1	25.83	0	0.00	25.80	4.1	1,667	0.24%
2023/05/26	0	0.00	1	26.00	25.95	-1	1,668	-0.06%
2023/05/25	0	26.50	0	0.00	26.30	0	1,662	0.00%
2023/05/19	0.3	26.20	0	0.00	26.15	0.3	1,665	0.02%
2023/05/18	0.1	26.06	2	26.15	26.10	-1.9	1,675	-0.11%
2023/05/17	4	26.10	1	26.20	26.10	3	1,667	0.18%
2023/05/12	0	26.20	0	0.00	25.95	0	1,687	0.00%
2023/05/11	0	26.20	0	0.00	26.05	0	1,685	0.00%
2023/05/09	1.1	26.12	0	0.00	26.25	1.1	1,681	0.07%
2023/05/08	0	26.65	0	0.00	26.55	0	1,671	0.00%
2023/05/05	0.1	26.66	0	0.00	26.60	0.1	1,685	0.01%
2023/05/04	2.2	26.56	1	26.50	26.50	1.2	1,699	0.07%
2023/05/03	0.1	27.35	0	0.00	27.15	0.1	1,675	0.00%
2023/05/02	0.1	27.48	0	0.00	27.55	0.1	1,706	0.00%
2023/04/28	0	27.65	0	0.00	27.55	0	1,721	0.00%
2023/04/25	2.1	27.21	0	27.40	27.30	2.1	1,792	0.12%
2023/04/24	0.1	27.63	1	27.40	27.60	-0.9	1,788	-0.05%
2023/04/21	0.1	27.85	25	27.50	27.30	-24.9	1,808	-1.38%
2023/04/20	3.2	28.02	1	28.20	28.00	2.2	1,834	0.12%
2023/04/19	1.1	28.55	2	28.90	28.40	-0.9	1,807	-0.05%
2023/04/18	0.1	29.03	2	28.93	28.85	-1.9	1,776	-0.11%
2023/04/17	0	0.00	1	29.20	29.20	-1	1,746	-0.06%
2023/04/14	1	29.55	2	29.50	29.45	-1	1,735	-0.06%
2023/04/13	0	0.00	3	30.00	29.85	-3	1,701	-0.18%
2023/04/12	1	29.70	2.2	29.92	30.05	-1.2	1,665	-0.07%
2023/04/11	33.2	29.88	4	29.60	29.65	29.2	1,640	1.78%
2023/04/10	9	30.24	10	30.30	30.40	-1	1,577	-0.06%
2023/04/07	16.4	29.95	25	30.02	29.95	-8.7	1,537	-0.56%
2023/04/06	22	29.72	15	29.80	29.50	7	1,473	0.47%
2023/03/30	3	29.10	0	0.00	28.85	3	1,398	0.21%
2023/03/29	0	29.10	2	28.98	29.00	-2	1,406	-0.14%
2023/03/28	41	28.85	40	28.79	28.80	1	1,403	0.07%
2023/03/24	1	28.60	2	29.10	28.60	-1	1,431	-0.07%
2023/03/23	0	0.00	5	29.10	29.00	-5	1,480	-0.34%
2023/03/21	0	0.00	9	29.27	29.15	-9	1,600	-0.56%
2023/03/20	0	29.15	4	29.10	29.05	-4	1,621	-0.25%
2023/03/17	0	28.83	2	28.63	29.00	-2	1,687	-0.12%
2023/03/16	6	28.50	1	28.20	28.25	5	1,692	0.30%
2023/03/15	16	28.75	15	28.60	28.60	1	1,691	0.06%
2023/03/14	10	28.35	10	28.55	28.55	0	1,706	0.00%
2023/03/13	0	28.62	0	0.00	28.50	0	1,714	0.00%
2023/03/10	0.1	28.84	0	0.00	28.70	0.1	1,732	0.01%
2023/03/09	0	29.30	2	29.13	29.15	-2	1,787	-0.11%
2023/03/08	3	29.25	1	29.25	29.25	2	1,921	0.10%
2023/03/07	6	29.10	0	0.00	29.00	6	1,916	0.31%
2023/03/06	3	29.05	5	29.20	28.85	-2	1,912	-0.10%
2023/03/03	2	29.10	0	0.00	28.95	2	1,905	0.10%
2023/03/02	0	29.10	0	0.00	29.10	0	1,894	0.00%
2023/03/01	0	28.85	0	0.00	28.70	0	1,883	0.00%
2023/02/24	0	29.25	0	0.00	29.05	0	1,877	0.00%
2023/02/23	0	29.30	0	0.00	29.30	0	1,882	0.00%
2023/02/22	0	29.12	4	29.20	29.25	-4	1,880	-0.21%
2023/02/21	0.2	29.10	0	0.00	29.10	0.2	1,886	0.01%
2023/02/20	31.2	28.97	27	29.05	29.05	4.2	1,885	0.22%
2023/02/17	0	28.65	0	0.00	28.75	0	1,878	0.00%
2023/02/15	0	28.75	3	28.90	28.70	-3	1,876	-0.16%
2023/02/14	0	0.00	6	28.78	28.80	-6	1,870	-0.32%
2023/02/13	0	28.05	9	28.01	28.00	-9	1,858	-0.48%
2023/02/10	2	28.05	3	28.20	28.05	-1	1,847	-0.05%
2023/02/09	0	28.90	0	0.00	29.00	0	1,808	0.00%
2023/02/08	0	0.00	2	29.30	29.20	-2	1,819	-0.11%
2023/02/07	5	29.35	5	29.30	29.25	0	1,824	0.00%
2023/02/03	0	0.00	15	29.05	29.10	-15	1,802	-0.83%
2023/02/02	0	0.00	1	29.50	29.60	-1	1,784	-0.06%
2023/02/01	5	29.34	0	0.00	29.30	5	1,780	0.28%
2023/01/31	12	29.46	0	0.00	29.20	12	1,762	0.68%
2023/01/30	0	0.00	1	29.30	29.30	-1	1,733	-0.06%
2023/01/16	1	29.35	1	29.10	28.90	0	1,709	0.00%
2023/01/13	2	29.70	6.5	29.59	29.70	-4.5	1,679	-0.27%
2023/01/12	3	29.20	1	29.10	29.10	2	1,634	0.12%
2023/01/11	0	0.00	8	29.23	29.05	-8	1,631	-0.49%
2023/01/10	11	29.10	21.3	29.22	28.95	-10.3	1,598	-0.64%
2023/01/09	1	28.70	0	0.00	28.65	1	1,537	0.07%
2023/01/03	0	0.00	3	28.30	28.25	-3	1,676	-0.18%
2022/12/28	0.1	28.50	0	0.00	28.20	0.1	1,711	0.00%
2022/12/27	0	0.00	8	28.60	28.75	-8	1,712	-0.47%
2022/12/23	0	0.00	5	28.55	28.20	-5	1,734	-0.29%
2022/12/22	0	0.00	1	28.55	28.45	-1	1,744	-0.06%
2022/12/21	2	27.45	2	27.60	27.80	0	1,760	0.00%
2022/12/20	5	27.70	5	27.22	27.20	0	1,774	0.00%
2022/12/19	12	27.68	11	27.68	27.35	1	1,807	0.06%
2022/12/16	3	28.03	23	28.10	27.95	-20	1,825	-1.10%
2022/12/15	66	28.79	38	29.09	28.50	28	1,825	1.53%
2022/12/14	12	28.14	12	28.34	28.65	0	1,797	0.00%
2022/12/13	20	27.60	20	27.77	27.95	0	1,760	0.00%
2022/12/12	2	27.75	3	28.13	27.85	-1	1,722	-0.06%
2022/12/09	2	28.17	1	28.15	28.00	1	1,719	0.06%
2022/12/07	2	27.95	0	0.00	27.65	2	1,698	0.12%
2022/12/06	7	28.61	0	0.00	28.05	7	1,791	0.39%
2022/12/05	0	0.00	3	28.65	28.55	-3	1,834	-0.16%
2022/12/02	8	28.60	2	28.65	28.70	6	1,854	0.32%
2022/12/01	27	28.69	22.2	28.68	29.15	4.8	1,833	0.26%
2022/11/30	14.4	28.48	9	28.59	28.70	5.4	1,760	0.30%
2022/11/29	1	26.75	1	26.85	26.75	0	1,617	0.00%
2022/11/28	0	26.60	0	0.00	26.50	0	1,606	0.00%
2022/11/25	1	26.75	1	27.00	26.35	0	1,611	0.00%
2022/11/22	0	0.00	2	26.65	26.60	-2	1,628	-0.12%
2022/11/21	5	26.70	0.1	26.95	26.80	5	1,696	0.29%
2022/11/18	7	26.54	0	0.00	26.45	7	1,740	0.40%
2022/11/15	0	0.00	2	26.65	26.80	-2	1,751	-0.11%
2022/11/14	0	0.00	5	26.35	26.85	-5	1,758	-0.28%
2022/11/11	0	0.00	6	26.13	26.10	-6	1,737	-0.35%
2022/11/10	0.1	25.90	4	26.15	26.15	-3.9	1,751	-0.22%
2022/11/09	0	0.00	10	26.30	26.10	-10	1,761	-0.57%
2022/11/07	1	25.80	0	0.00	25.80	1	1,791	0.06%
2022/11/04	10.1	26.00	6	26.03	26.05	4.1	1,800	0.23%
2022/11/03	10	25.15	21	25.59	25.55	-11	1,825	-0.60%
2022/11/02	0	0.00	1	25.25	25.25	-1	1,853	-0.05%
2022/10/31	6	25.12	3	24.93	24.85	3	1,870	0.16%
2022/10/27	0	0.00	1	25.00	25.10	-1	1,900	-0.05%
2022/10/25	0.1	24.60	0	0.00	24.30	0.1	1,914	0.01%
2022/10/24	1	24.65	0	0.00	24.60	1	1,932	0.05%
2022/10/21	0	24.70	0	0.00	24.95	0	2,014	0.00%
2022/10/19	0	0.00	1	24.60	24.55	-1	2,118	-0.05%
2022/10/17	2.3	23.73	1	23.90	24.00	1.3	2,173	0.06%
2022/10/14	5.4	24.21	0	0.00	24.45	5.4	2,177	0.25%
2022/10/13	7.8	23.67	3	24.38	23.55	4.8	2,183	0.22%
2022/10/12	9	25.51	8	24.95	24.75	1	2,174	0.05%
2022/10/11	16.3	25.85	11	25.41	25.40	5.3	2,161	0.25%
2022/10/07	5	27.75	5	27.94	27.90	0	2,101	0.00%
2022/10/06	4	27.90	4	27.95	27.95	0	2,110	0.00%
2022/10/05	1	27.80	0	0.00	27.80	1	2,159	0.05%
2022/10/04	3	28.60	1	28.35	28.35	2	2,202	0.09%
2022/10/03	15.1	28.05	14	28.04	28.05	1.1	2,205	0.05%
2022/09/30	0	0.00	1	27.65	28.35	-1	2,202	-0.05%
2022/09/29	1.2	27.23	2	27.60	27.95	-0.8	2,194	-0.04%
2022/09/28	10.1	28.05	10	26.83	26.65	0.1	2,185	0.00%
2022/09/27	2	28.05	6.1	28.08	28.15	-4.1	2,160	-0.19%
2022/09/26	1	28.05	1	27.90	27.60	0	2,148	0.00%
2022/09/23	3	29.20	2.2	29.75	29.15	0.8	2,152	0.04%
2022/09/22	0	28.90	0	0.00	29.50	0	2,133	0.00%
2022/09/21	0.2	29.15	0.2	29.30	29.15	0	2,113	0.00%
2022/09/20	0	0.00	0.4	29.09	29.15	-0.4	2,083	-0.02%
2022/09/19	0	0.00	5	29.21	29.20	-5	2,077	-0.24%
2022/09/16	2	28.80	1	28.95	29.05	1	2,053	0.05%
2022/09/15	0.2	29.00	6.1	29.06	29.05	-5.9	2,038	-0.29%
2022/09/14	5.2	28.21	8	28.75	28.95	-2.8	2,031	-0.14%
2022/09/13	34.4	28.93	84	29.01	29.00	-49.6	2,007	-2.47%
2022/09/12	2	28.45	18	27.96	28.45	-16	1,955	-0.82%
2022/09/08	1.2	27.36	11.5	27.43	27.45	-10.3	1,923	-0.54%
2022/09/07	1.2	26.14	0.5	26.25	26.10	0.7	1,936	0.04%
2022/09/06	4.4	26.79	0	0.00	26.45	4.4	1,969	0.22%
2022/09/05	1	26.76	0	0.00	26.70	1	1,984	0.05%
2022/09/02	1	26.95	1	27.15	26.95	0	2,001	0.00%
2022/09/01	10	27.05	1	27.10	27.05	9	2,021	0.45%
2022/08/30	2.1	27.14	0	0.00	27.30	2.1	2,053	0.10%
2022/08/29	5.3	27.07	11	27.07	27.00	-5.7	2,076	-0.28%
2022/08/26	23	28.36	0	0.00	28.10	23	2,079	1.11%
2022/08/25	4.3	27.97	15	28.36	28.20	-10.7	2,032	-0.53%
2022/08/24	1.4	27.77	4	28.10	27.70	-2.6	2,011	-0.13%
2022/08/23	0	27.30	1	27.30	27.30	-1	2,003	-0.05%
2022/08/22	2	27.23	2	27.40	27.35	0	2,035	0.00%
2022/08/19	2.2	27.37	2	27.58	27.60	0.2	2,056	0.01%
2022/08/18	0.2	27.35	1	27.35	27.40	-0.9	2,055	-0.04%
2022/08/17	0.2	27.50	0.1	27.45	27.45	0.1	2,087	0.00%
2022/08/16	9.2	27.17	0	0.00	27.15	9.2	2,089	0.44%
2022/08/15	0	0.00	1	27.45	27.40	-1	2,107	-0.05%
2022/08/12	0.4	27.41	0.2	27.40	27.30	0.2	2,102	0.01%
2022/08/11	0	0.00	0.5	27.20	27.20	-0.5	2,110	-0.02%
2022/08/10	0	0.00	2	26.65	27.00	-2	2,125	-0.09%
2022/08/09	0	0.00	1	26.20	26.40	-1	2,119	-0.05%
2022/08/05	4.4	25.05	4	24.90	25.10	0.4	2,159	0.02%
2022/08/04	2.2	24.56	1	24.50	24.45	1.2	2,238	0.05%
2022/08/03	2.1	25.34	0	0.00	25.30	2.1	2,278	0.09%
2022/08/02	0	0.00	0.1	26.15	25.90	-0.1	2,363	0.00%
2022/08/01	0.1	26.22	0	0.00	26.30	0.1	2,523	0.00%
2022/07/29	2	25.68	0	0.00	25.85	2	2,863	0.07%
2022/07/28	18	26.16	0	0.00	25.85	18	2,851	0.63%
2022/07/27	4.2	28.89	1	29.05	29.05	3.2	2,775	0.11%
2022/07/26	5	29.35	2	29.50	29.05	3	2,723	0.11%
2022/07/25	1	29.30	0.2	29.49	29.45	0.8	2,704	0.03%
2022/07/22	4	28.86	0	0.00	28.85	4	2,735	0.15%
2022/07/21	2.5	29.09	0	0.00	29.10	2.5	2,762	0.09%
2022/07/20	6.2	29.11	5.5	28.76	28.75	0.7	2,764	0.03%
2022/07/19	5	28.45	5	28.65	28.75	0	2,815	0.00%
2022/07/15	6	27.38	5	27.50	27.60	1	2,827	0.04%
2022/07/14	6.6	27.30	6	27.34	27.75	0.6	2,829	0.02%
2022/07/13	1	27.30	13	27.62	27.35	-12	2,838	-0.42%
2022/07/12	7.5	26.24	0	0.00	25.70	7.5	2,803	0.27%
2022/07/11	3	27.65	0	0.00	27.55	3	2,748	0.11%
2022/07/08	4	28.11	1	27.95	27.95	3	2,749	0.11%
2022/07/07	1	27.30	0	0.00	27.75	1	2,758	0.04%
2022/07/06	4.2	27.56	0	0.00	27.25	4.2	2,778	0.15%
2022/07/05	1	27.80	0	0.00	28.15	1	2,819	0.04%
2022/07/04	15	27.17	21.5	27.19	27.25	-6.5	2,816	-0.23%
2022/07/01	5.1	27.33	2	28.03	27.10	3.1	2,849	0.11%
2022/06/30	2	28.23	0	0.00	28.20	2	2,835	0.07%
2022/06/29	0	29.00	0	0.00	29.00	0	2,835	0.00%
2022/06/24	0.1	28.95	0	0.00	28.90	0.1	2,924	0.00%
2022/06/23	2	28.40	0	0.00	28.50	2	2,949	0.07%
2022/06/22	0.3	28.49	0	0.00	28.35	0.3	2,999	0.01%
2022/06/21	1	28.30	1	29.00	29.10	0	3,008	0.00%
2022/06/20	3.1	28.34	0	0.00	28.25	3.1	3,082	0.10%
2022/06/17	1.1	29.37	1	29.45	29.35	0.1	3,123	0.00%
2022/06/16	15.2	30.39	5	29.83	29.85	10.2	3,190	0.32%
2022/06/15	1	30.45	3	30.35	30.40	-2	3,213	-0.06%
2022/06/14	5.2	29.90	5	29.90	29.90	0.2	3,262	0.01%
2022/06/13	0.2	29.75	26	29.64	29.80	-25.8	3,302	-0.78%
2022/06/10	3.1	29.92	1	30.15	30.00	2.1	3,366	0.06%
2022/06/09	13	29.92	4	30.00	30.00	9	3,426	0.26%
2022/06/08	4.2	29.48	2	29.65	29.50	2.2	3,528	0.06%
2022/06/06	4	29.45	5	29.64	29.45	-1	3,794	-0.03%
2022/06/02	2.1	29.18	0	0.00	29.20	2.1	3,985	0.05%
2022/06/01	5	29.42	5	29.70	29.35	0	4,281	0.00%
2022/05/31	3.1	29.33	2	29.35	29.55	1.1	4,751	0.02%
2022/05/30	35	29.49	2	29.55	29.55	33	5,334	0.62%
2022/05/27	3.1	28.95	0	0.00	28.80	3.1	5,726	0.05%
2022/05/26	21	29.16	8.5	28.98	28.90	12.5	5,889	0.21%
2022/05/25	0	29.20	4	28.93	29.10	-4	5,933	-0.07%
2022/05/24	2.2	28.80	0	0.00	28.55	2.2	5,983	0.04%
2022/05/23	5	28.97	3	28.80	28.80	2	6,005	0.03%
2022/05/20	3	29.10	12	29.17	29.10	-9	6,081	-0.15%
2022/05/19	14	28.68	8	28.93	29.05	6	6,137	0.10%
2022/05/18	16.4	28.65	12	28.82	29.10	4.4	6,134	0.07%
2022/05/17	16.2	28.50	3	28.50	28.55	13.2	6,132	0.21%
2022/05/16	4.9	28.09	0	0.00	28.15	4.9	6,155	0.08%
2022/05/13	3.7	27.62	0	0.00	27.55	3.7	6,153	0.06%
2022/05/12	15.3	27.58	2	27.90	27.20	13.3	6,326	0.21%
2022/05/11	8.6	28.43	1	28.30	28.25	7.6	6,302	0.12%
2022/05/10	10.4	28.81	7.2	29.09	29.05	3.2	6,288	0.05%
2022/05/09	12.9	30.02	7	30.44	29.50	5.9	6,254	0.09%
2022/05/06	33.4	32.77	2	32.83	32.75	31.4	6,148	0.51%
2022/05/05	1.2	36.40	0	0.00	36.35	1.2	5,926	0.02%
2022/05/04	1	36.30	0	0.00	36.25	1	5,960	0.02%
2022/05/03	1.1	35.97	0	0.00	36.50	1.1	5,990	0.02%
2022/04/29	0	0.00	1	36.95	36.60	-1	6,028	-0.02%
2022/04/28	0	0.00	11.6	36.60	36.85	-11.6	6,048	-0.19%
2022/04/27	2.2	35.04	0	0.00	35.15	2.2	5,997	0.04%
2022/04/25	2	36.08	0	0.00	36.00	2	6,145	0.03%
2022/04/21	11.4	37.33	8	37.45	37.30	3.4	6,167	0.05%
2022/04/20	0.1	37.00	0	0.00	36.75	0.1	6,183	0.00%
2022/04/19	0.1	36.95	0	36.90	36.80	0.1	6,216	0.00%
2022/04/18	2.1	36.15	0	0.00	36.10	2.1	6,325	0.03%
2022/04/15	1	36.35	0	36.65	36.50	1	6,459	0.02%
2022/04/14	1	36.60	0	0.00	36.60	1	7,328	0.01%
2022/04/12	6.1	35.84	0	0.00	35.85	6.1	7,381	0.08%
2022/04/11	6	36.35	0	0.00	36.05	6	7,391	0.08%
2022/04/08	0	37.05	0	0.00	37.00	0	7,401	0.00%
2022/04/07	52	37.00	0	0.00	36.90	52	7,442	0.70%
2022/04/06	53	37.05	0	0.00	37.20	53	7,459	0.71%
2022/04/01	2	37.30	1	37.10	37.50	1	7,459	0.01%
2022/03/31	3	37.77	0	0.00	37.70	3	7,476	0.04%
2022/03/30	1.4	38.02	2.2	38.14	38.00	-0.9	7,571	-0.01%
2022/03/29	0.1	37.55	0	0.00	37.50	0.1	7,544	0.00%
2022/03/28	0.1	37.73	0	37.35	37.75	0.1	7,567	0.00%
2022/03/25	7	38.26	0	0.00	38.00	7	7,570	0.09%
2022/03/24	0.1	38.23	0	0.00	38.30	0.1	7,543	0.00%
2022/03/23	4.3	38.04	0	0.00	38.15	4.3	7,546	0.06%
2022/03/22	0	38.80	1	39.10	38.60	-1	7,499	-0.01%
2022/03/21	2	38.93	120.8	39.00	38.70	-118.8	7,438	-1.60%	大賣/鉅額交易
2022/03/18	3	38.37	5.1	38.13	38.45	-2.1	7,415	-0.03%
2022/03/17	0.1	38.00	1.1	38.14	38.15	-0.9	7,471	-0.01%
2022/03/16	1	37.05	24	37.22	36.90	-23	7,501	-0.31%
2022/03/15	4.9	37.43	1	37.70	37.25	3.9	7,543	0.05%
2022/03/14	10.1	37.97	0	0.00	38.00	10.1	7,673	0.13%
2022/03/11	1.1	37.94	2.1	37.85	38.00	-0.9	7,658	-0.01%
2022/03/10	7.9	36.90	1	37.15	37.80	6.9	7,559	0.09%
2022/03/09	1	36.25	8	36.34	36.85	-7	7,448	-0.09%
2022/03/08	15.7	35.85	3	36.62	35.20	12.7	7,403	0.17%
2022/03/07	20.1	38.17	23	38.21	37.10	-2.9	7,298	-0.04%
2022/03/04	54.2	39.07	18.1	38.83	38.35	36.1	7,100	0.51%
2022/03/03	139	39.37	215.5	39.42	40.25	-76.5	6,759	-1.13%	大買/大賣/
2022/03/02	39.2	38.35	27	38.51	38.30	12.1	6,256	0.19%
2022/03/01	6	37.60	37	37.65	37.60	-31	5,936	-0.52%
2022/02/25	2.5	36.69	2	36.85	36.60	0.5	5,943	0.01%
2022/02/24	5.4	36.62	2	37.05	36.35	3.4	5,986	0.06%
2022/02/23	1.1	36.50	3	36.97	37.10	-1.9	6,015	-0.03%
2022/02/22	4.1	36.61	0	0.00	36.25	4.1	6,075	0.07%
2022/02/21	3.5	36.86	3.1	37.03	37.00	0.4	6,106	0.01%
2022/02/18	1	36.35	3	36.55	36.40	-2	6,126	-0.03%
2022/02/16	2.4	36.12	31.2	36.10	36.20	-28.8	6,389	-0.45%
2022/02/15	0	0.00	1	36.45	36.25	-1	6,489	-0.02%
2022/02/14	46	37.69	16	37.84	36.45	30	6,779	0.44%
2022/02/11	0	0.00	5.1	36.85	36.90	-5.1	7,170	-0.07%
2022/02/10	1	37.20	4.3	37.39	37.25	-3.3	7,297	-0.05%
2022/02/09	0	0.00	0.3	37.20	37.25	-0.3	7,461	0.00%
2022/02/08	0	0.00	1	36.85	36.85	-1	7,561	-0.01%
2022/02/07	7.5	36.07	38	36.27	36.75	-30.5	7,744	-0.39%
2022/01/26	1.3	35.10	0	0.00	35.10	1.3	7,849	0.02%
2022/01/24	0	0.00	3	34.87	34.90	-3	8,175	-0.04%
2022/01/21	0	0.00	1.1	35.51	35.50	-1.1	8,330	-0.01%
2022/01/20	0	0.00	7	35.99	35.90	-7	8,581	-0.08%
2022/01/19	35	36.62	34	36.26	35.70	1	8,771	0.01%
2022/01/18	0	0.00	6	35.71	35.60	-6	9,048	-0.07%
2022/01/17	0	0.00	4	35.38	35.45	-4	9,312	-0.04%
2022/01/14	6.3	35.68	15	35.73	35.70	-8.7	9,712	-0.09%
2022/01/13	1.1	36.36	2	36.45	36.25	-0.9	10,022	-0.01%
2022/01/12	5	36.07	5	36.00	36.10	0	10,336	0.00%
2022/01/11	16.9	36.33	13	36.35	35.90	3.9	10,759	0.04%
2022/01/10	20	37.22	12	37.38	37.30	8	11,313	0.07%
2022/01/07	78.2	37.72	103.2	38.10	37.25	-25	11,675	-0.21%	大賣/
2022/01/06	10.1	35.65	1	35.70	35.70	9.1	11,570	0.08%
2022/01/05	11.2	35.70	2	35.70	35.70	9.2	12,093	0.08%
2022/01/04	2	35.95	0	0.00	35.95	2	12,982	0.02%
2022/01/03	6.1	36.29	1	36.30	36.15	5.1	13,946	0.04%
2021/12/30	10.1	36.75	0	0.00	36.65	10.1	14,838	0.07%
2021/12/29	0	37.00	39	37.09	37.20	-39	15,967	-0.24%
2021/12/28	0	36.70	0	0.00	36.85	0	16,942	0.00%
2021/12/27	2	36.33	2	36.33	36.35	0	17,661	0.00%
2021/12/24	29.7	37.09	1	36.90	36.70	28.7	18,652	0.15%
2021/12/23	11	36.61	0	0.00	36.60	11	19,749	0.06%
2021/12/22	5	36.95	2.4	37.08	36.70	2.7	21,950	0.01%
2021/12/21	8.2	36.26	14	36.17	36.65	-5.8	22,870	-0.03%
2021/12/20	0.3	36.60	1	36.50	36.55	-0.7	24,209	0.00%
2021/12/17	0.1	36.30	1	36.25	36.40	-0.9	25,320	0.00%
2021/12/16	6	35.95	1	36.00	35.95	5	26,400	0.02%
2021/12/15	1.1	36.13	0	0.00	36.10	1.1	27,319	0.00%
2021/12/14	11.2	36.52	4	36.20	36.10	7.2	30,340	0.02%
2021/12/13	17.9	36.50	51	36.57	36.35	-33.2	31,536	-0.11%
2021/12/10	43.4	37.05	4	37.20	36.95	39.4	32,474	0.12%
2021/12/09	12.2	37.90	2	38.32	37.75	10.1	32,487	0.03%
2021/12/08	7	38.41	8.8	38.52	38.45	-1.8	32,613	-0.01%
2021/12/07	3.1	37.78	14	37.86	37.75	-10.9	32,584	-0.03%
2021/12/06	3.1	37.35	5	37.38	37.35	-1.9	32,537	-0.01%
2021/12/03	20	37.66	8.4	37.82	37.75	11.6	32,657	0.04%
2021/12/02	15.3	37.27	10	37.55	37.30	5.3	32,756	0.02%
2021/12/01	13.5	37.25	11	37.49	37.60	2.5	32,730	0.01%
2021/11/30	4.1	36.50	0	0.00	36.50	4.1	32,666	0.01%
2021/11/29	12.3	36.36	11	36.45	36.45	1.3	32,593	0.00%
2021/11/26	20.2	37.48	20.1	37.90	37.60	0	32,519	0.00%
2021/11/25	27.1	37.78	1	37.90	37.80	26.1	32,476	0.08%
2021/11/24	18	37.87	9	37.88	37.85	9	32,454	0.03%
2021/11/23	23.1	37.27	22	37.41	37.20	1.1	32,402	0.00%
2021/11/22	18.1	37.45	22	37.30	37.85	-3.9	32,361	-0.01%
2021/11/19	55.6	37.50	0	0.00	37.30	55.6	32,337	0.17%
2021/11/18	30.5	37.51	8	37.50	37.60	22.5	32,342	0.07%
2021/11/17	1	37.55	9	37.55	38.10	-8	32,265	-0.02%
2021/11/16	18.1	37.78	9.2	37.91	37.70	8.9	32,231	0.03%
2021/11/15	5.1	38.31	10	38.29	38.25	-4.9	32,139	-0.02%
2021/11/12	31.1	38.90	11.2	38.78	38.85	19.9	32,071	0.06%
2021/11/11	47	39.63	14	39.67	39.15	33	31,998	0.10%
2021/11/10	40.2	41.63	32.1	41.61	40.95	8.1	31,747	0.03%
2021/11/09	5	40.04	6	40.00	40.30	-1	31,198	0.00%
2021/11/08	52	40.21	50	39.90	39.55	2	31,079	0.01%
2021/11/05	4	39.16	13	39.13	39.45	-9	30,960	-0.03%
2021/11/04	41.9	38.72	25.5	38.67	38.55	16.4	30,887	0.05%
2021/11/03	29.5	39.54	13	39.20	39.40	16.5	30,751	0.05%
2021/11/02	21.1	39.16	3	38.60	38.35	18.1	30,698	0.06%
2021/11/01	21	39.00	27	39.38	39.45	-6	30,584	-0.02%
2021/10/29	33.1	39.11	31	38.98	39.05	2.1	30,487	0.01%
2021/10/28	18.1	38.80	26.1	38.99	38.90	-8	30,348	-0.03%
2021/10/27	24	39.80	30	39.88	39.80	-6	30,142	-0.02%
2021/10/26	22	39.91	21.5	39.79	39.70	0.5	29,981	0.00%
2021/10/25	10	41.37	42	41.50	41.85	-32	29,573	-0.11%
2021/10/22	112.1	40.82	87	40.75	40.55	25.1	29,373	0.09%	大買/
2021/10/21	537.1	42.59	557	42.82	43.20	-19.9	29,000	-0.07%	大買/大賣/
2021/10/20	48	42.75	15.1	42.76	42.20	32.9	28,716	0.11%
2021/10/19	51	43.74	40.9	43.79	44.00	10.2	28,463	0.04%
2021/10/18	60.1	44.10	52	43.95	45.00	8.1	28,071	0.03%
2021/10/15	163.3	42.50	168.4	42.52	43.60	-5.1	27,524	-0.02%	大買/大賣/
2021/10/14	49.1	43.65	65	42.37	41.55	-16	27,214	-0.06%
2021/10/13	78.1	46.26	62	46.37	45.00	16	26,618	0.06%
2021/10/12	110.3	48.12	78.2	47.25	45.70	32.1	26,182	0.12%	大買/
2021/10/08	151.2	49.66	164.1	49.81	48.90	-12.9	25,413	-0.05%	大買/大賣/
2021/10/07	210.4	48.40	174.6	48.39	50.00	35.8	24,588	0.15%	大買/大賣/
2021/10/06	267.7	47.57	263.1	47.51	46.50	4.6	23,954	0.02%	大買/大賣/
2021/10/05	212.2	45.09	300.3	45.37	47.05	-88.2	22,921	-0.38%	大買/大賣/
2021/10/04	109	44.46	105.1	44.60	43.75	3.9	22,077	0.02%	大買/大賣/
2021/10/01	177.2	45.83	131.3	45.70	43.90	45.9	21,573	0.21%	大買/大賣/
2021/09/30	211.1	47.37	233.5	47.11	45.95	-22.4	21,136	-0.11%	大買/大賣/
2021/09/29	426	50.26	375.3	50.25	48.60	50.7	20,547	0.25%	大買/大賣/
2021/09/28	231.2	49.25	144.1	49.18	49.00	87.1	19,061	0.46%	大買/大賣/
2021/09/27	146.1	48.75	239.4	48.36	49.35	-93.3	20,671	-0.45%	大買/大賣/
2021/09/24	307.5	45.26	283.9	45.20	46.20	23.6	19,678	0.12%	大買/大賣/
2021/09/23	158.9	44.69	148.3	44.14	44.65	10.6	19,010	0.06%	大買/大賣/
2021/09/22	254.1	43.78	255.2	43.47	41.90	-1.1	18,140	-0.01%	大買/大賣/
2021/09/17	730.5	43.70	698.2	43.65	43.80	32.3	17,339	0.19%	大買/大賣/
2021/09/16	67	41.19	127.7	41.68	42.65	-60.7	14,457	-0.42%	大賣/
2021/09/15	70	39.55	76	39.70	38.80	-6	13,423	-0.04%
2021/09/14	12	38.42	22.1	38.26	38.70	-10.1	12,622	-0.08%
2021/09/13	23	37.97	36.1	38.25	38.35	-13.1	12,722	-0.10%
2021/09/10	11	37.24	8	37.41	37.60	3	12,654	0.02%
2021/09/08	29.2	36.32	13	36.06	35.75	16.2	12,725	0.13%
2021/09/07	23	36.03	4.1	36.81	37.30	18.9	13,079	0.14%
2021/09/06	0	35.40	5	35.44	35.05	-5	12,979	-0.04%
2021/09/03	3	35.67	3	36.00	36.00	0	12,992	0.00%
2021/09/02	3	35.52	4	35.35	35.10	-1	13,079	-0.01%
2021/09/01	9	37.13	5	37.10	37.00	4	13,227	0.03%
2021/08/31	20	37.65	31	37.75	37.65	-11	13,329	-0.08%
2021/08/30	2	37.78	14	37.89	37.50	-12	13,542	-0.09%
2021/08/27	3	37.15	118	37.47	37.70	-115	13,663	-0.84%	大賣/鉅額交易
2021/08/26	1	36.30	3	36.65	36.55	-2	13,881	-0.01%
2021/08/25	3	36.03	0	0.00	36.65	3	14,710	0.02%
2021/08/24	4	35.29	6	35.58	35.85	-2	14,942	-0.01%
2021/08/23	5	34.15	0	0.00	34.35	5	15,245	0.03%
2021/08/20	0.1	33.70	1	33.40	33.05	-0.9	15,386	-0.01%
2021/08/19	18.3	34.30	4	35.05	33.80	14.3	15,514	0.09%
2021/08/18	6.2	34.25	1.1	35.29	35.40	5.1	15,833	0.03%
2021/08/17	0	35.60	0	0.00	34.35	0	15,961	0.00%
2021/08/16	24	34.50	8	35.18	34.65	16	15,996	0.10%
2021/08/13	0	36.15	2	36.78	35.80	-2	16,065	-0.01%
2021/08/12	0	0.00	4	36.40	36.65	-4	16,159	-0.02%
2021/08/11	30	36.08	1	37.10	35.90	29	16,247	0.18%
2021/08/10	7	36.96	4	36.99	36.90	3	16,342	0.02%
2021/08/09	1	37.00	1.5	36.99	36.95	-0.5	16,438	0.00%
2021/08/06	1	37.80	10	38.10	37.60	-9	16,647	-0.05%
2021/08/05	6.1	37.29	4	36.95	36.95	2.1	16,735	0.01%
2021/08/04	3	37.15	0	0.00	37.25	3	17,040	0.02%
2021/08/03	10	36.91	12	37.02	37.15	-2	17,401	-0.01%
2021/08/02	2	37.03	6.1	36.06	37.00	-4.1	17,579	-0.02%
2021/07/30	11	35.41	0	0.00	35.50	11	18,021	0.06%
2021/07/28	10	34.00	3	34.60	35.10	7	19,103	0.04%
2021/07/27	5	36.00	1	36.20	35.60	4	19,647	0.02%
2021/07/26	25	36.98	2	36.83	36.65	23	20,287	0.11%
2021/07/23	20	36.97	2	37.18	37.45	18	21,181	0.08%
2021/07/22	7	36.35	11.1	36.24	35.75	-4.1	21,617	-0.02%
2021/07/21	13.2	35.76	10	35.69	35.70	3.2	21,683	0.01%
2021/07/20	2.1	37.97	12	37.86	37.00	-9.9	21,718	-0.05%
2021/07/19	2	38.35	7	38.51	38.75	-5	21,733	-0.02%
2021/07/16	0	0.00	10	38.09	37.95	-10	22,028	-0.05%
2021/07/15	37	37.55	30.2	37.47	38.05	6.8	22,218	0.03%
2021/07/14	10	36.64	12	36.28	36.75	-2	22,816	-0.01%
2021/07/13	8.3	36.74	12	36.36	35.70	-3.7	23,506	-0.02%
2021/07/12	11.3	37.75	1	37.90	37.55	10.3	24,091	0.04%
2021/07/09	33.1	38.05	62	37.90	37.70	-28.9	24,465	-0.12%
2021/07/08	59	37.56	46	37.78	37.95	13	24,435	0.05%
2021/07/07	45	37.86	18	37.64	37.30	27	24,364	0.11%
2021/07/06	37	38.72	44	39.28	40.00	-7	24,041	-0.03%
2021/07/05	57	39.04	33	38.93	38.50	24	23,512	0.10%
2021/07/02	144.3	40.25	143.4	40.17	37.70	0.9	22,843	0.00%	大買/大賣/
2021/07/01	7	38.14	11.3	38.50	38.50	-4.3	20,372	-0.02%
2021/06/30	16	34.54	21	34.10	35.00	-5	20,193	-0.02%
2021/06/29	10	33.50	1	33.25	33.20	9	19,787	0.05%
2021/06/28	0	0.00	44	33.85	33.80	-44	19,595	-0.22%
2021/06/25	6	33.76	37	33.81	33.55	-31	19,497	-0.16%
2021/06/24	39	33.81	59.1	33.98	33.90	-20.1	19,440	-0.10%
2021/06/23	14	33.19	17.2	33.79	33.25	-3.2	19,383	-0.02%
2021/06/22	23.2	32.64	41.1	33.01	33.25	-17.9	19,306	-0.09%
2021/06/21	13	31.33	24	31.54	31.55	-11	19,211	-0.06%
2021/06/18	25	32.25	18	31.93	31.90	7	19,135	0.04%
2021/06/17	9	33.20	1	32.75	33.00	8	19,102	0.04%
2021/06/16	37	33.40	17	33.31	32.65	20	19,023	0.11%
2021/06/15	6	32.23	6	32.08	32.30	0	18,595	0.00%
2021/06/11	2	32.00	4	32.13	32.20	-2	18,630	-0.01%
2021/06/10	3	31.45	8	32.03	32.10	-5	18,782	-0.03%
2021/06/09	3	32.73	6	32.54	32.50	-3	18,789	-0.02%
2021/06/08	10.2	33.05	6	33.73	32.90	4.2	18,746	0.02%
2021/06/07	6	33.69	9	33.93	33.80	-3	18,780	-0.02%
2021/06/04	28	33.73	7	33.71	33.50	21	18,753	0.11%
2021/06/03	66.1	34.13	88.3	34.17	33.80	-22.2	18,945	-0.12%
2021/06/02	191	34.86	160.1	34.34	33.40	30.9	18,767	0.16%	大買/大賣/
2021/06/01	4	32.49	15.3	31.99	32.75	-11.3	17,924	-0.06%
2021/05/31	34	31.74	49	32.27	31.95	-15	17,647	-0.09%
2021/05/28	62	30.08	15	30.48	30.35	47	17,265	0.27%
2021/05/27	2.3	29.45	5	29.80	29.20	-2.7	17,101	-0.02%
2021/05/26	114.1	30.01	99	29.34	29.40	15.1	16,966	0.09%	大買/
2021/05/25	0	0.00	5	30.55	30.55	-5	16,648	-0.03%
2021/05/24	4	27.70	2.3	28.00	27.80	1.8	16,507	0.01%
2021/05/21	8.1	27.18	2	27.43	27.85	6.1	16,472	0.04%
2021/05/20	4	27.05	1	27.35	26.85	3	16,358	0.02%
2021/05/19	75.2	26.83	56	26.90	26.85	19.2	16,262	0.12%
2021/05/18	0.1	26.95	1	25.95	26.80	-0.9	16,159	-0.01%
2021/05/17	25.2	24.40	74	24.82	24.75	-48.8	15,978	-0.31%
2021/05/14	45.3	26.01	25.7	25.84	26.00	19.6	15,795	0.12%
2021/05/13	22.6	26.65	35	26.21	25.95	-12.4	15,487	-0.08%
2021/05/12	35.1	28.95	79.2	29.21	27.85	-44.1	15,237	-0.29%
2021/05/11	24	31.68	40.6	31.48	30.65	-16.6	14,850	-0.11%
2021/05/10	7	30.48	10.2	30.94	31.50	-3.2	14,476	-0.02%
2021/05/07	51.3	30.58	46	30.09	29.95	5.3	14,250	0.04%
2021/05/06	40.4	32.76	23.3	32.34	32.00	17.1	13,721	0.12%
2021/05/05	72	32.84	52	33.13	33.00	20	13,121	0.15%
2021/05/04	16	33.43	38.2	32.35	31.45	-22.2	12,576	-0.18%
2021/05/03	98.5	35.68	56	35.36	34.75	42.5	11,950	0.36%
2021/04/29	80	34.44	67.2	34.09	35.00	12.9	11,235	0.11%
2021/04/28	42	32.19	37	32.27	33.15	5	10,278	0.05%
2021/04/27	10	30.71	14	30.92	31.10	-4	9,797	-0.04%
2021/04/26	14.3	30.09	7.2	30.29	31.00	7.1	9,675	0.07%
2021/04/23	22	29.78	10.2	29.65	29.75	11.8	9,565	0.12%
2021/04/22	128	31.45	92	31.43	30.40	36	9,412	0.38%	大買/
2021/04/21	28	31.20	57.1	31.14	31.35	-29.1	8,965	-0.32%
2021/04/20	136.1	31.53	73	31.69	31.30	63	8,676	0.73%	大買/
2021/04/19	187.6	33.45	143	33.99	34.65	44.6	8,007	0.56%	大買/大賣/
2021/04/16	76.8	30.11	107.9	31.24	31.75	-31.1	7,183	-0.43%	大賣/
2021/04/15	64	28.30	66	28.82	28.90	-2	6,337	-0.03%
2021/04/14	3	26.95	2	26.75	27.00	1	6,022	0.02%
2021/04/13	22.1	27.42	25.3	27.13	26.75	-3.2	5,980	-0.05%
2021/04/12	80.9	27.26	58	27.44	27.30	22.9	5,841	0.39%
2021/04/09	0	0.00	25	25.46	25.75	-25	5,660	-0.44%
2021/04/08	22	25.35	2	25.33	25.25	20	5,631	0.36%
2021/04/07	9	25.33	3.1	25.31	25.35	5.9	5,668	0.10%
2021/04/06	75.2	25.04	48	25.50	25.75	27.2	5,608	0.48%
2021/04/01	0	0.00	2	24.63	24.50	-2	5,474	-0.04%
2021/03/31	0	0.00	5	24.78	24.60	-5	5,492	-0.09%
2021/03/30	3	24.57	13	24.52	24.65	-10	5,567	-0.18%
2021/03/29	0	24.45	2	24.63	24.70	-2	5,813	-0.03%
2021/03/26	17	24.29	47	24.31	24.45	-30	6,307	-0.48%
2021/03/25	21.1	24.08	26	24.24	23.80	-4.9	6,187	-0.08%
2021/03/24	4.1	23.64	8	23.75	23.85	-3.9	6,005	-0.06%
2021/03/23	0	0.00	7	23.55	23.45	-7	5,870	-0.12%
2021/03/22	13	23.31	0	0.00	23.40	13	5,792	0.22%
2021/03/19	0	0.00	6	23.03	23.10	-6	5,708	-0.11%
2021/03/18	7	23.06	0	0.00	23.25	7	5,686	0.12%
2021/03/17	0	0.00	0.5	23.00	23.00	-0.5	5,622	-0.01%
2021/03/16	5	22.91	18	22.82	22.70	-13	5,541	-0.23%
2021/03/15	25	23.56	0	0.00	23.45	25	5,337	0.47%
2021/03/12	2.2	23.75	4	23.79	23.75	-1.8	5,197	-0.03%
2021/03/11	7.1	23.72	6	23.74	23.85	1.1	5,063	0.02%
2021/03/10	8.4	23.96	22	23.95	23.90	-13.7	4,867	-0.28%
2021/03/09	7	24.29	5	24.30	24.30	2	4,636	0.04%
2021/03/08	0	0.00	2	24.85	24.85	-2	4,255	-0.05%
2021/03/05	0	22.60	0	0.00	22.60	0	4,091	0.00%
2021/03/04	6	22.77	1	22.70	22.70	5	4,079	0.12%
2021/03/03	0	0.00	2	22.60	22.50	-2	4,048	-0.05%
2021/03/02	2	22.35	0	0.00	22.00	2	4,032	0.05%
2021/02/26	4	22.57	0	0.00	22.55	4	4,012	0.10%
2021/02/25	0	0.00	3	22.48	22.50	-3	3,996	-0.08%
2021/02/24	3	22.25	0	0.00	21.80	3	3,952	0.08%
2021/02/23	0	0.00	16.2	22.00	22.30	-16.2	3,910	-0.41%
2021/02/22	10	21.65	0	0.00	21.60	10	3,835	0.26%
2021/02/19	0	0.00	1.2	21.69	21.40	-1.2	3,815	-0.03%
2021/02/18	1	21.15	1	21.15	21.35	0	3,784	0.00%
2021/02/04	0	0.00	3	20.30	20.15	-3	3,852	-0.08%
2021/02/03	0	0.00	2	20.30	20.30	-2	3,964	-0.05%
2021/02/01	3	19.20	1	20.10	20.00	2	4,113	0.05%
2021/01/27	1	18.90	0	0.00	18.85	1	4,133	0.02%
2021/01/26	3	18.83	0	0.00	18.85	3	4,191	0.07%
2021/01/21	11	18.68	0	0.00	18.75	11	4,256	0.26%
2021/01/20	5	18.80	1.1	19.16	18.75	4	4,275	0.09%
2021/01/19	0	0.00	36	19.45	19.40	-36	4,271	-0.84%
2021/01/18	10	19.50	0	0.00	19.50	10	4,316	0.23%
2021/01/15	10.1	20.25	1	20.55	20.30	9.1	4,267	0.21%
2021/01/14	2	21.20	0	0.00	21.45	2	4,244	0.05%
2021/01/13	1.1	21.44	2	21.45	21.45	-0.9	4,240	-0.02%
2021/01/12	9	21.54	1	21.35	21.50	8	4,239	0.19%
2021/01/11	26	22.08	0	0.00	21.90	26	4,153	0.63%
2021/01/08	14	21.71	25	21.83	22.00	-11	4,127	-0.27%
2021/01/07	30	21.63	26	21.81	21.80	4	4,075	0.10%
2021/01/06	0	0.00	1	21.50	21.55	-1	3,883	-0.03%
2021/01/04	8	21.33	7	21.46	21.40	1	3,785	0.03%
2020/12/31	5	21.50	13	21.35	21.50	-8	3,708	-0.22%
2020/12/30	26	21.38	23	21.44	21.30	3	3,642	0.08%
2020/12/29	0	0.00	5	21.23	21.20	-5	3,552	-0.14%
2020/12/28	1	20.95	3	21.03	21.10	-2	3,507	-0.06%
2020/12/25	4	21.33	31	21.30	21.20	-27	3,439	-0.79%
2020/12/24	24	20.89	8	20.96	21.10	16	3,363	0.48%
2020/12/23	3	21.58	16	21.34	20.85	-13	3,276	-0.40%
2020/12/22	9	21.02	24.3	21.14	21.00	-15.3	3,030	-0.50%
2020/12/21	5	19.85	0.1	19.85	19.90	5	2,519	0.20%
2020/12/17	0	19.48	0	0.00	19.45	0	2,635	0.00%
2020/12/11	2	19.30	1	19.25	19.30	1	3,589	0.03%
2020/12/09	1	19.35	0	0.00	19.45	1	3,596	0.03%
2020/12/07	3	19.35	0	0.00	19.25	3	3,911	0.08%
2020/12/03	1	19.05	0	0.00	19.10	1	3,973	0.03%
2020/12/02	2	19.13	0	0.00	19.20	2	4,168	0.05%
2020/12/01	1	19.25	0	0.00	19.25	1	4,170	0.02%
2020/11/30	4	19.50	0	0.00	19.45	4	4,172	0.10%
2020/11/27	1	19.45	0	0.00	19.45	1	4,162	0.02%
2020/11/26	0	0.00	1	19.35	19.45	-1	4,155	-0.02%
2020/11/25	0	0.00	15	19.60	19.45	-15	4,152	-0.36%
2020/11/24	10	19.35	0	0.00	19.40	10	4,149	0.24%
2020/11/20	16	19.14	10	19.00	19.10	6	4,133	0.15%
2020/11/19	1	18.95	0	0.00	19.00	1	4,129	0.02%
2020/11/18	1	18.95	0	0.00	18.95	1	4,138	0.02%
2020/11/17	2	18.83	0	0.00	19.05	2	4,132	0.05%
2020/11/16	5	19.09	0	0.00	19.05	5	4,187	0.12%
2020/11/13	6	19.73	2	19.90	19.70	4	4,119	0.10%
2020/11/12	3	19.75	3	19.85	19.75	0	4,124	0.00%
2020/11/11	14	20.38	7.1	20.16	20.30	6.9	4,117	0.17%
2020/11/10	0	0.00	0.1	19.80	19.90	-0.1	4,003	0.00%
2020/11/09	0	0.00	2	19.65	19.50	-2	3,923	-0.05%
2020/11/06	1	19.15	13	19.15	18.85	-12	3,802	-0.32%
2020/11/05	13	19.10	0	0.00	19.10	13	3,745	0.35%
2020/11/04	0	0.00	1	19.20	19.05	-1	3,730	-0.03%
2020/11/03	2	19.45	0	0.00	19.35	2	3,688	0.05%
2020/10/30	1	19.05	0	0.00	19.00	1	3,579	0.03%
2020/10/29	0	0.00	1	19.10	19.05	-1	3,540	-0.03%
2020/10/27	1	19.00	0	0.00	19.00	1	3,466	0.03%
2020/10/26	0	0.00	0.4	18.75	18.80	-0.4	3,406	-0.01%
2020/10/19	0	0.00	0.2	18.00	18.00	-0.2	3,379	-0.01%
2020/10/13	1	18.45	2	18.30	18.10	-1	3,424	-0.03%
2020/09/29	0	0.00	1	17.75	17.70	-1	3,481	-0.03%
2020/09/28	1	18.15	0	0.00	17.90	1	3,490	0.03%
2020/09/25	1	17.20	130	17.72	17.35	-129	3,468	-3.72%	大賣/鉅額交易
2020/09/24	14	17.82	2	17.85	17.65	12	3,412	0.35%
2020/09/23	3	18.52	0	0.00	18.35	3	3,336	0.09%
2020/09/22	21	18.87	0	0.00	18.95	21	3,268	0.64%
2020/09/21	113	19.63	160	20.11	19.55	-47	3,173	-1.48%	大買/大賣/
2020/09/18	141	20.89	0	0.00	20.40	141	3,007	4.69%	大買/鉅額交易
2020/09/17	10	20.00	19	20.49	21.00	-9	2,576	-0.35%
2020/09/14	7	18.85	0	0.00	18.85	7	2,398	0.29%
2020/09/11	23	19.84	0	0.00	19.15	23	2,402	0.96%
2020/09/10	5	19.75	9	19.53	19.95	-4	2,319	-0.17%
2020/09/09	0	0.00	1	19.10	19.15	-1	2,219	-0.05%
2020/09/08	9	19.04	1	19.00	18.90	8	2,214	0.36%
2020/09/07	17	19.61	7	19.37	19.55	10	2,196	0.46%
2020/09/04	1	18.30	0	0.00	18.30	1	2,056	0.05%
2020/09/03	0	0.00	1	18.30	18.25	-1	2,085	-0.05%
2020/09/02	0	0.00	1	18.10	18.10	-1	2,129	-0.05%
2020/08/31	1	18.45	0.1	18.50	18.50	0.9	2,204	0.04%
2020/08/28	0.2	18.35	1	18.65	18.30	-0.8	2,230	-0.04%
2020/08/27	1	18.35	1	18.40	18.60	0	2,300	0.00%
2020/08/26	2	18.50	2	18.30	18.60	0	2,298	0.00%
2020/08/25	1	18.45	0	0.00	18.50	1	2,297	0.04%
2020/08/21	4	17.70	0	0.00	17.90	4	2,275	0.18%
2020/08/20	8	17.76	1	18.60	17.60	7	2,279	0.31%
2020/08/19	2	18.35	0	0.00	18.50	2	2,220	0.09%
2020/08/18	1	18.50	0	0.00	18.65	1	2,223	0.04%
2020/08/17	0	0.00	1	18.00	18.85	-1	2,214	-0.05%
2020/08/13	1	17.05	0	0.00	17.00	1	2,217	0.05%
2020/08/10	1	17.25	1	17.20	17.25	0	2,333	0.00%
2020/08/05	1	16.80	0	0.00	16.85	1	2,409	0.04%
2020/08/04	1	16.95	0	0.00	16.95	1	2,437	0.04%
2020/08/03	2	17.00	0	0.00	16.90	2	2,484	0.08%
2020/07/28	3	17.07	0	0.00	16.95	3	2,662	0.11%
2020/07/27	7	17.51	0	0.00	17.25	7	2,703	0.26%
2020/07/24	4	18.09	0	0.00	17.95	4	2,717	0.15%
2020/07/23	10	18.36	1.2	18.33	18.35	8.8	2,702	0.33%
2020/07/20	0	0.00	1	19.45	19.45	-1	2,721	-0.04%
2020/07/17	1	19.45	0	0.00	19.45	1	2,716	0.04%
2020/07/14	2	19.65	0	0.00	19.70	2	2,701	0.07%
2020/07/13	2	19.43	0	0.00	19.60	2	2,677	0.07%
2020/07/10	3	19.37	0	0.00	19.35	3	2,671	0.11%
2020/07/09	4	19.51	0	0.00	19.55	4	2,669	0.15%
2020/07/08	2	19.65	0	0.00	19.55	2	2,690	0.07%
2020/07/06	0	0.00	1	19.40	19.40	-1	2,667	-0.04%
2020/07/01	0	0.00	2	19.15	19.10	-2	2,670	-0.07%
2020/06/29	0	0.00	1	19.40	19.15	-1	2,675	-0.04%
2020/06/24	2	19.43	1	19.40	19.40	1	2,667	0.04%
2020/06/23	4	19.68	0	0.00	19.60	4	2,641	0.15%
2020/06/22	9	20.12	0	0.00	19.80	9	2,612	0.34%
2020/06/18	2	19.10	12	19.01	19.05	-10	2,470	-0.40%
2020/06/17	4	19.31	3	19.20	19.20	1	2,445	0.04%
2020/06/16	4	18.94	2	18.80	19.35	2	2,422	0.08%
2020/06/15	2	18.40	9	18.42	18.30	-7	2,351	-0.30%
2020/06/12	7	18.04	6	17.87	18.35	1	2,335	0.04%
2020/06/11	4	18.46	4	18.40	18.40	0	2,303	0.00%
2020/06/10	8	18.88	5	18.91	18.85	3	2,259	0.13%
2020/06/09	6	19.08	0	0.00	19.05	6	2,256	0.27%
2020/06/08	2	18.93	0	0.00	19.00	2	2,216	0.09%
2020/06/05	1	18.60	0.5	18.50	18.60	0.5	2,168	0.02%
2020/06/04	0	0.00	13	18.37	18.35	-13	2,152	-0.60%
2020/06/03	22	17.93	89	18.31	18.35	-67	2,156	-3.11%
2020/06/02	12	17.64	0	0.00	17.70	12	2,137	0.56%
2020/06/01	23	17.79	5	17.60	17.60	18	2,124	0.85%
2020/05/28	20	17.48	0	0.00	17.40	20	2,087	0.96%
2020/05/25	0	0.00	2	17.35	17.35	-2	2,053	-0.10%
2020/05/21	5	17.70	0	0.00	17.65	5	2,029	0.25%
2020/05/20	6	17.58	0	0.00	17.70	6	2,008	0.30%
2020/05/14	2	16.80	0	0.00	16.75	2	1,829	0.11%
2020/05/13	0	0.00	16	16.96	16.90	-16	1,800	-0.89%
2020/05/12	1	17.05	0	0.00	17.15	1	1,779	0.06%
2020/05/11	2	17.25	2	17.28	17.25	0	1,749	0.00%
2020/05/08	5	17.50	1	17.25	17.20	4	1,712	0.23%
2020/05/07	0	0.00	20	17.63	17.65	-20	1,663	-1.20%
2020/05/06	12	17.53	1	17.45	17.45	11	1,641	0.67%
2020/05/05	15	17.36	0	0.00	17.30	15	1,581	0.95%
2020/05/04	4	17.15	4	16.85	17.35	0	1,539	0.00%
2020/04/30	2	17.05	3	17.00	17.20	-1	1,501	-0.07%
2020/04/29	0	0.00	20	16.64	16.60	-20	1,449	-1.38%
2020/04/28	23	16.16	0	0.00	16.20	23	1,396	1.65%
2020/04/27	1	15.90	2	16.03	16.20	-1	1,397	-0.07%
2020/04/24	1	15.70	0	0.00	15.70	1	1,346	0.07%
2020/04/23	0	0.00	1	15.80	15.80	-1	1,330	-0.08%
2020/04/21	3	14.83	0	0.00	14.75	3	1,236	0.24%
2020/04/17	3	15.18	0	0.00	15.10	3	1,208	0.25%
2020/04/15	0	0.00	1	15.35	15.30	-1	1,161	-0.09%
2020/04/14	0	0.00	4	15.23	15.25	-4	1,145	-0.35%
2020/04/13	0	0.00	10	15.13	15.00	-10	1,121	-0.89%
2020/04/10	3	14.90	0	0.00	14.90	3	1,088	0.28%
2020/04/07	0	0.00	0.5	14.30	14.40	-0.5	1,031	-0.05%
2020/04/01	2	13.90	0	0.00	13.95	2	997	0.20%
2020/03/30	3	13.90	0	0.00	13.95	3	967	0.31%
2020/03/17	0	0.00	23	13.40	13.35	-23	873	-2.63%
2020/03/10	1	14.90	13	15.00	15.00	-12	767	-1.56%
2020/03/09	6	14.68	0	0.00	14.65	6	752	0.80%
2020/03/06	0	0.00	5	15.00	15.00	-5	706	-0.71%
2020/01/31	12	14.78	0	0.00	14.75	12	757	1.58%
2020/01/30	15	14.83	0	0.00	14.60	15	756	1.98%
2019/12/25	0	0.00	1	15.90	15.95	-1	791	-0.13%
2019/12/12	0	0.00	7	16.00	15.90	-7	763	-0.92%
2019/11/14	1	15.45	0	0.00	15.55	1	896	0.11%
2019/11/05	0	0.00	1	16.15	16.25	-1	851	-0.12%
2019/11/01	1	15.45	0	0.00	15.60	1	757	0.13%
2019/10/17	0	0.00	1	15.10	15.20	-1	899	-0.11%
2019/10/15	1	14.70	0	0.00	14.90	1	890	0.11%
2019/09/27	2	14.95	0	0.00	14.95	2	896	0.22%
2019/09/24	0	0.00	10	15.05	15.05	-10	894	-1.12%
2019/09/19	4	15.00	0	0.00	15.05	4	889	0.45%
2019/08/27	0	0.00	1	15.35	15.40	-1	751	-0.13%
2019/08/26	1	15.50	0	0.00	15.30	1	749	0.13%
2019/08/15	0	0.00	1	14.85	14.95	-1	655	-0.15%
2019/08/02	1	14.75	0	0.00	14.60	1	598	0.17%
2019/07/30	10	14.90	0	0.00	14.90	10	551	1.81%
2019/07/26	0	0.00	2	14.78	15.00	-2	494	-0.40%
2019/06/21	0	0.00	1	13.80	13.85	-1	443	-0.23%
2019/06/19	1	13.70	0	0.00	13.80	1	437	0.23%
2019/06/13	1	13.65	1	13.70	13.70	0	448	0.00%
2019/06/04	1	14.10	0	0.00	14.15	1	454	0.22%
2019/05/24	0	0.00	1	13.80	14.00	-1	469	-0.21%
2019/05/15	1	13.80	0	0.00	13.90	1	536	0.19%
2019/04/18	3	14.38	0	0.00	14.35	3	542	0.55%
2019/04/11	0	0.00	1	14.60	14.65	-1	521	-0.19%
2019/04/08	10	14.10	0	0.00	14.05	10	481	2.08%
2019/03/28	1	14.10	0	0.00	14.10	1	480	0.21%
2019/02/26	0	0.00	4	14.50	14.60	-4	992	-0.40%
2019/02/20	0	0.00	2	14.55	14.70	-2	965	-0.21%
2019/02/19	4	14.55	2	14.50	14.50	2	959	0.21%
2019/02/11	4	13.68	0	0.00	13.65	4	881	0.45%
2018/11/30	40	12.85	40	13.10	12.65	0	553	0.00%
2018/10/25	1	14.00	0	0.00	13.60	1	288	0.35%
2018/07/13	0	0.00	1	17.80	17.80	-1	304	-0.33%
2018/07/11	1	17.65	0	0.00	17.65	1	315	0.32%
2018/06/28	1	17.40	0	0.00	17.55	1	356	0.28%
2018/06/14	2	18.00	0	0.00	17.90	2	343	0.58%
2018/06/07	2	17.93	0	0.00	17.90	2	360	0.56%
2018/05/24	1	18.00	0	0.00	17.95	1	370	0.27%
2018/05/22	1	18.10	0	0.00	18.15	1	369	0.27%
2018/05/18	0	0.00	10	18.26	18.20	-10	371	-2.69%
2018/05/16	1	17.90	0	0.00	17.85	1	366	0.27%
2018/04/26	0	0.00	0.4	17.65	17.65	-0.4	437	-0.08%
2018/04/25	1	17.70	0	0.00	17.80	1	438	0.23%
2018/04/24	1	17.70	0	0.00	17.80	1	445	0.22%
2018/03/29	0	0.00	0.3	17.90	17.95	-0.3	576	-0.05%
2018/03/13	10	17.95	0	0.00	17.95	10	599	1.67%
2018/03/07	0	0.00	1	17.60	17.55	-1	632	-0.16%
2018/03/02	5	17.55	2	17.55	17.60	3	649	0.46%
2018/02/21	4	17.65	0	0.00	17.80	4	674	0.59%
2018/02/06	5	17.54	0	0.00	17.20	5	759	0.66%
2018/02/05	6	18.25	0	0.00	18.40	6	810	0.74%
2018/02/01	2	18.55	0	0.00	18.60	2	827	0.24%
2018/01/22	10	18.80	0	0.00	18.85	10	838	1.19%
2018/01/19	2	18.85	0	0.00	18.90	2	835	0.24%
2018/01/15	10	18.90	0	0.00	18.85	10	832	1.20%
2018/01/09	0	0.00	1	19.15	19.00	-1	837	-0.12%
2018/01/08	1	19.20	0	0.00	19.30	1	814	0.12%