亞聚 (1308)-群益金鼎-東大券商分點個股進出

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

亞聚

(1308)

可現股當沖

股價
18.45
漲跌
▲0.20
漲幅
+1.10%
成交量
1,049張
產業
上市塑膠類股
546人加入追蹤

立即追蹤
本地時間:14:30

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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0.1	18.50	0	0.00	18.25	0.1	939	0.01%
2024/05/06	0	19.10	0	0.00	18.90	0	883	0.00%
2024/05/03	0.1	19.54	0	0.00	19.05	0.1	871	0.01%
2024/05/02	0	19.35	0	0.00	19.30	0	860	0.00%
2024/04/26	0.1	19.15	0	0.00	19.10	0.1	837	0.01%
2024/04/19	6	18.55	0	0.00	18.60	6	867	0.69%
2024/04/17	7	18.90	0	0.00	18.90	7	844	0.83%
2024/03/22	0	19.45	0	0.00	19.50	0	806	0.00%
2024/03/20	0	19.65	0	0.00	19.40	0	807	0.00%
2024/03/14	0	0.00	7	20.20	20.15	-7	790	-0.89%
2024/03/13	0	20.45	1	20.30	20.30	-1	784	-0.13%
2024/03/11	0	20.70	0	0.00	20.75	0	756	0.00%
2024/03/06	0	21.70	0	0.00	21.55	0	720	0.01%
2024/03/05	0	21.80	1	21.70	21.60	-1	719	-0.14%
2024/02/23	0	22.40	0	0.00	22.30	0	709	0.01%
2024/02/22	0	22.55	0	0.00	22.35	0	718	0.01%
2024/02/21	1	22.50	0	0.00	22.50	1	725	0.14%
2024/02/19	0	22.50	0	0.00	22.45	0	746	0.01%
2024/02/15	0	21.70	0	0.00	22.00	0	749	0.01%
2024/02/05	1	21.95	0	0.00	21.95	1	740	0.14%
2024/02/01	0	22.55	4	22.50	22.45	-4	734	-0.54%
2024/01/29	0	22.75	0	0.00	22.75	0	738	0.01%
2024/01/26	0	0.00	1	22.50	22.55	-1	741	-0.13%
2024/01/25	0	22.35	0	0.00	22.25	0	760	0.00%
2024/01/23	4	22.35	0	0.00	22.25	4	758	0.53%
2024/01/18	0	0.00	1	22.05	22.05	-1	752	-0.13%
2024/01/16	0	22.90	0	0.00	22.75	0	719	0.00%
2024/01/11	1	23.05	0	0.00	23.05	1	697	0.14%
2023/12/28	0	0.00	4	23.35	23.45	-4	672	-0.60%
2023/12/22	3	23.47	0	0.00	23.45	3	657	0.46%
2023/12/21	1	23.90	0	0.00	24.00	1	637	0.16%
2023/12/18	1	24.15	0	0.00	24.20	1	645	0.16%
2023/12/15	3	24.15	0	0.00	24.15	3	640	0.47%
2023/12/04	0	0.00	1	24.25	24.30	-1	635	-0.16%
2023/12/01	0	24.10	0	0.00	24.05	0	641	0.01%
2023/11/29	0	23.95	0	0.00	23.95	0	649	0.01%
2023/11/22	0	23.85	0	0.00	23.90	0	685	0.01%
2023/11/10	1	23.50	0	0.00	23.55	1	716	0.14%
2023/10/11	5	24.00	0	0.00	24.25	5	1,083	0.46%
2023/09/27	1	24.55	0	0.00	24.60	1	1,132	0.09%
2023/09/26	0	0.00	5	24.70	24.65	-5	1,136	-0.44%
2023/09/22	0	0.00	3	25.15	25.20	-3	1,156	-0.26%
2023/09/15	0	0.00	4	25.75	25.75	-4	1,143	-0.35%
2023/09/14	0	0.00	3	25.70	25.90	-3	1,155	-0.26%
2023/09/06	0	0.00	2	25.30	25.40	-2	1,210	-0.17%
2023/09/05	0	0.00	5	25.35	25.40	-5	1,197	-0.42%
2023/09/04	0	0.00	1	26.00	25.90	-1	1,199	-0.08%
2023/08/30	0	0.00	5	25.20	25.20	-5	1,194	-0.42%
2023/08/24	0	23.95	0	0.00	23.75	0	1,187	0.00%
2023/08/21	0	0.00	10	23.63	23.60	-10	1,200	-0.83%
2023/08/18	0	0.00	15	23.98	23.70	-15	1,205	-1.24%
2023/08/17	0	0.00	5	23.45	23.35	-5	1,207	-0.41%
2023/08/16	0	0.00	10	23.70	23.55	-10	1,201	-0.83%
2023/08/15	0	0.00	0.1	26.95	24.25	-0.1	1,174	-0.01%
2023/08/14	1	24.65	0	0.00	24.55	1	1,178	0.08%
2023/08/02	0	0.00	1	26.65	26.20	-1	1,153	-0.09%
2023/08/01	1	26.20	0	0.00	26.05	1	1,116	0.09%
2023/07/27	0	0.00	1	25.65	25.75	-1	1,138	-0.09%
2023/07/26	1	26.60	0	0.00	26.60	1	1,113	0.09%
2023/07/19	20	26.48	0	0.00	26.60	20	1,119	1.79%
2023/07/17	0	26.10	0	0.00	26.05	0	1,183	0.00%
2023/07/12	0	0.00	1	25.65	25.65	-1	1,256	-0.08%
2023/07/06	0	0.00	0	28.85	26.65	0	1,391	0.00%
2023/06/20	0	0.00	1	26.70	26.40	-1	1,630	-0.06%
2023/06/19	1	26.75	0	0.00	26.75	1	1,627	0.06%
2023/06/02	0.1	26.25	0	0.00	26.30	0.1	1,632	0.01%
2023/05/24	0	0.00	7	26.65	26.65	-7	1,662	-0.42%
2023/05/22	0.1	26.25	0	0.00	26.25	0.1	1,657	0.01%
2023/05/18	0	0.00	10	26.15	26.10	-10	1,675	-0.60%
2023/05/17	0	0.00	10	26.20	26.10	-10	1,667	-0.60%
2023/05/05	0	0.00	1	26.70	26.60	-1	1,685	-0.06%
2023/05/04	1	26.50	0	0.00	26.50	1	1,699	0.06%
2023/04/25	1	27.35	0	0.00	27.30	1	1,792	0.06%
2023/04/24	7	27.38	0	0.00	27.60	7	1,788	0.39%
2023/04/21	0	0.00	1	27.90	27.30	-1	1,808	-0.06%
2023/04/20	7	28.11	0	0.00	28.00	7	1,834	0.38%
2023/04/19	2	28.60	0	0.00	28.40	2	1,807	0.11%
2023/04/18	2	29.00	0	0.00	28.85	2	1,776	0.11%
2023/04/14	5	29.55	0	0.00	29.45	5	1,735	0.29%
2023/04/12	2	29.85	2	30.03	30.05	0	1,665	0.00%
2023/04/11	5	29.80	0	0.00	29.65	5	1,640	0.30%
2023/04/06	7	29.91	5	29.85	29.50	2	1,473	0.14%
2023/03/30	5	28.95	1	29.05	28.85	4	1,398	0.29%
2023/03/29	1	29.00	0	0.00	29.00	1	1,406	0.07%
2023/03/28	4	28.70	0	0.00	28.80	4	1,403	0.29%
2023/03/23	5	29.05	1	28.95	29.00	4	1,480	0.27%
2023/03/20	6	29.05	0	0.00	29.05	6	1,621	0.37%
2023/03/17	18	28.73	0	0.00	29.00	18	1,687	1.07%
2023/03/15	7	28.59	0	0.00	28.60	7	1,691	0.41%
2023/03/13	5	28.50	0	0.00	28.50	5	1,714	0.29%
2023/03/08	0	0.00	0.1	29.20	29.25	-0.1	1,921	0.00%
2023/03/03	0.1	28.96	0	0.00	28.95	0.1	1,905	0.01%
2023/03/02	0	0.00	5	29.20	29.10	-5	1,894	-0.26%
2023/02/24	0	0.00	10	29.20	29.05	-10	1,877	-0.53%
2023/02/23	0.1	29.30	0	0.00	29.30	0.1	1,882	0.01%
2023/02/20	5	29.00	0	0.00	29.05	5	1,885	0.27%
2023/02/17	0.1	28.60	10	28.65	28.75	-9.9	1,878	-0.53%
2023/02/14	0	0.00	10	28.70	28.80	-10	1,870	-0.53%
2023/02/10	1	28.05	0	0.00	28.05	1	1,847	0.05%
2023/02/08	0	29.35	0	0.00	29.20	0	1,819	0.00%
2023/02/06	0	0.00	1	29.25	29.50	-1	1,817	-0.06%
2023/02/03	0.1	29.10	0	0.00	29.10	0.1	1,802	0.01%
2023/02/02	0	0.00	3	29.33	29.60	-3	1,784	-0.17%
2023/01/30	3	29.32	0	0.00	29.30	3	1,733	0.17%
2023/01/17	0	0.00	1	28.95	29.10	-1	1,714	-0.06%
2023/01/16	10	29.23	0	0.00	28.90	10	1,709	0.58%
2023/01/13	2	29.73	13	29.54	29.70	-11	1,679	-0.65%
2023/01/11	1	29.25	6	29.31	29.05	-5	1,631	-0.31%
2023/01/10	7	29.17	1	29.15	28.95	6	1,598	0.38%
2023/01/06	0	0.00	5	28.55	28.35	-5	1,544	-0.32%
2023/01/05	0	0.00	2	28.45	28.40	-2	1,573	-0.13%
2022/12/30	5	28.25	0	0.00	28.20	5	1,682	0.30%
2022/12/28	1	28.20	0	0.00	28.20	1	1,711	0.06%
2022/12/26	0	28.25	0	0.00	28.45	0	1,711	0.00%
2022/12/22	15	28.53	0	0.00	28.45	15	1,744	0.86%
2022/12/20	1	27.60	0	0.00	27.20	1	1,774	0.06%
2022/12/07	0	0.00	1	27.85	27.65	-1	1,698	-0.06%
2022/12/06	1	28.10	0	0.00	28.05	1	1,791	0.06%
2022/12/05	1	28.75	0	0.00	28.55	1	1,834	0.05%
2022/12/01	1	28.70	0	0.00	29.15	1	1,833	0.05%
2022/11/30	0	0.00	15	28.20	28.70	-15	1,760	-0.85%
2022/11/16	0	0.00	2	26.30	26.25	-2	1,754	-0.11%
2022/11/14	0.2	26.70	0	0.00	26.85	0.2	1,758	0.01%
2022/11/11	0	0.00	0	26.30	26.10	0	1,737	0.00%
2022/11/07	1	25.80	0	0.00	25.80	1	1,791	0.06%
2022/11/04	1	26.05	6	25.90	26.05	-5	1,800	-0.28%
2022/10/26	2	24.15	5	24.83	24.60	-3	1,910	-0.16%
2022/10/21	0	0.00	2	24.95	24.95	-2	2,014	-0.10%
2022/10/20	0	0.00	8	24.71	24.85	-8	2,075	-0.39%
2022/10/18	5	24.35	0	0.00	24.50	5	2,155	0.23%
2022/10/17	3	23.55	3	24.00	24.00	0	2,173	0.00%
2022/10/14	2	23.95	0	0.00	24.45	2	2,177	0.09%
2022/10/12	5	24.95	10	24.90	24.75	-5	2,174	-0.23%
2022/10/11	33	25.58	20	25.65	25.40	13	2,161	0.60%
2022/10/07	8	27.91	0	0.00	27.90	8	2,101	0.38%
2022/10/05	18	27.99	1	27.80	27.80	17	2,159	0.79%
2022/10/04	10	28.20	20.2	28.39	28.35	-10.2	2,202	-0.46%
2022/10/03	2.2	28.05	7	28.45	28.05	-4.8	2,205	-0.22%
2022/09/29	10	27.55	0	0.00	27.95	10	2,194	0.46%
2022/09/26	18	28.19	3	28.45	27.60	15	2,148	0.70%
2022/09/16	3	29.25	0	0.00	29.05	3	2,053	0.15%
2022/09/13	1	29.05	0.8	28.85	29.00	0.2	2,007	0.01%
2022/09/12	1	28.40	5	28.45	28.45	-4	1,955	-0.20%
2022/09/08	0	0.00	10	27.20	27.45	-10	1,923	-0.52%
2022/09/07	0	0.00	7	26.14	26.10	-7	1,936	-0.36%
2022/09/06	2	26.45	1	26.65	26.45	1	1,969	0.05%
2022/09/05	0	0.00	3	26.85	26.70	-3	1,984	-0.15%
2022/09/02	10	26.93	0	0.00	26.95	10	2,001	0.50%
2022/08/31	0	0.00	20	27.38	27.45	-20	2,040	-0.98%
2022/08/30	0	0.00	6	27.30	27.30	-6	2,053	-0.29%
2022/08/29	29	27.18	0	0.00	27.00	29	2,076	1.40%
2022/08/25	0	0.00	103	28.11	28.20	-103	2,032	-5.07%	大賣/鉅額交易
2022/08/24	27	27.67	33	28.15	27.70	-6	2,011	-0.30%
2022/08/23	5	27.30	0	0.00	27.30	5	2,003	0.25%
2022/08/22	9	27.29	0	0.00	27.35	9	2,035	0.44%
2022/08/15	0	0.00	1	27.20	27.40	-1	2,107	-0.05%
2022/08/09	1	26.40	0	0.00	26.40	1	2,119	0.05%
2022/08/05	0	0.00	5	25.10	25.10	-5	2,159	-0.23%
2022/08/04	5	24.78	0	0.00	24.45	5	2,238	0.22%
2022/08/03	11	25.62	0	0.00	25.30	11	2,278	0.48%
2022/07/28	0	0.00	1.4	25.95	25.85	-1.4	2,851	-0.05%
2022/07/27	13.4	28.99	0	0.00	29.05	13.4	2,775	0.48%
2022/07/26	15	29.27	0	0.00	29.05	15	2,723	0.55%
2022/07/25	1	28.80	0	0.00	29.45	1	2,704	0.04%
2022/07/22	53	29.19	3	29.15	28.85	50	2,735	1.83%
2022/07/21	0	0.00	2	28.95	29.10	-2	2,762	-0.07%
2022/07/19	5	28.50	0	0.00	28.75	5	2,815	0.18%
2022/07/14	1	27.65	0	0.00	27.75	1	2,829	0.04%
2022/07/13	0	0.00	3	26.55	27.35	-3	2,838	-0.11%
2022/07/11	1	27.65	0	0.00	27.55	1	2,748	0.04%
2022/07/08	0	0.00	2	27.90	27.95	-2	2,749	-0.07%
2022/07/06	5	27.44	1	27.25	27.25	4	2,778	0.14%
2022/07/05	0	0.00	2	27.90	28.15	-2	2,819	-0.07%
2022/07/01	3.1	27.21	0	0.00	27.10	3.1	2,849	0.11%
2022/06/29	0.1	29.00	0	0.00	29.00	0.1	2,835	0.00%
2022/06/22	0	0.00	1	28.45	28.35	-1	2,999	-0.03%
2022/06/21	2	28.35	6	29.00	29.10	-4	3,008	-0.13%
2022/06/20	1	28.25	0	0.00	28.25	1	3,082	0.03%
2022/06/16	2.1	30.45	0	0.00	29.85	2.1	3,190	0.07%
2022/06/14	1	29.70	3	29.80	29.90	-2	3,262	-0.06%
2022/06/13	1	29.75	0	0.00	29.80	1	3,302	0.03%
2022/06/08	0	0.00	4	29.65	29.50	-4	3,528	-0.11%
2022/06/02	0	0.00	1	29.10	29.20	-1	3,985	-0.03%
2022/06/01	9.1	29.43	0	0.00	29.35	9.1	4,281	0.21%
2022/05/31	1	29.40	0	0.00	29.55	1	4,751	0.02%
2022/05/30	0	0.00	2	29.55	29.55	-2	5,334	-0.04%
2022/05/26	0.1	29.00	0	0.00	28.90	0.1	5,889	0.00%
2022/05/25	2.1	29.10	0	0.00	29.10	2.1	5,933	0.04%
2022/05/24	2.1	28.90	0	0.00	28.55	2.1	5,983	0.04%
2022/05/23	0.3	28.90	0	0.00	28.80	0.3	6,005	0.00%
2022/05/20	3	29.10	0	0.00	29.10	3	6,081	0.05%
2022/05/19	0	0.00	2	28.90	29.05	-2	6,137	-0.03%
2022/05/18	0	0.00	5	28.96	29.10	-5	6,134	-0.08%
2022/05/13	1	27.60	0	0.00	27.55	1	6,153	0.02%
2022/05/12	1.2	27.82	31	27.71	27.20	-29.8	6,326	-0.47%
2022/05/11	2.1	28.21	3	28.25	28.25	-0.9	6,302	-0.01%
2022/05/10	9	28.76	2	28.50	29.05	7	6,288	0.11%
2022/05/09	3.2	29.75	75.1	31.31	29.50	-71.9	6,254	-1.15%
2022/05/06	6.1	32.80	1	32.80	32.75	5.1	6,148	0.08%
2022/05/05	0.1	36.60	0	0.00	36.35	0.1	5,926	0.00%
2022/05/04	2.2	36.46	0	0.00	36.25	2.2	5,960	0.04%
2022/04/29	3	36.67	0	0.00	36.60	3	6,028	0.05%
2022/04/27	10.1	35.15	0	0.00	35.15	10.1	5,997	0.17%
2022/04/26	0.1	36.20	0	0.00	36.15	0.1	6,133	0.00%
2022/04/25	0	0.00	1	36.45	36.00	-1	6,145	-0.02%
2022/04/20	0.1	37.00	0	0.00	36.75	0.1	6,183	0.00%
2022/04/19	0	0.00	1	36.95	36.80	-1	6,216	-0.02%
2022/04/18	1.3	36.02	0	0.00	36.10	1.3	6,325	0.02%
2022/04/13	0	0.00	8	36.39	36.60	-8	7,358	-0.11%
2022/04/12	0.1	35.95	0	0.00	35.85	0.1	7,381	0.00%
2022/04/11	5.3	36.32	0	0.00	36.05	5.3	7,391	0.07%
2022/04/08	1.1	37.00	0	0.00	37.00	1.1	7,401	0.01%
2022/04/07	10.1	36.90	0	0.00	36.90	10.1	7,442	0.14%
2022/04/06	2	37.05	0	0.00	37.20	2	7,459	0.03%
2022/04/01	0	37.50	0	0.00	37.50	0	7,459	0.00%
2022/03/30	0	37.80	0	0.00	38.00	0	7,571	0.00%
2022/03/29	5	37.40	0	0.00	37.50	5	7,544	0.07%
2022/03/25	1	38.35	0	0.00	38.00	1	7,570	0.01%
2022/03/24	2	38.15	0	0.00	38.30	2	7,543	0.03%
2022/03/22	9	38.52	4	38.75	38.60	5	7,499	0.07%
2022/03/21	2.1	38.75	1	38.55	38.70	1.1	7,438	0.01%
2022/03/17	5	37.50	5	38.15	38.15	0	7,471	0.00%
2022/03/16	2	36.80	0	0.00	36.90	2	7,501	0.03%
2022/03/15	0	0.00	4	37.55	37.25	-4	7,543	-0.05%
2022/03/14	2	37.85	0	0.00	38.00	2	7,673	0.03%
2022/03/10	0	0.00	2	37.58	37.80	-2	7,559	-0.03%
2022/03/09	0	0.00	10	36.00	36.85	-10	7,448	-0.13%
2022/03/08	11	36.13	18	35.56	35.20	-7	7,403	-0.09%
2022/03/07	6	38.51	43	37.91	37.10	-37	7,298	-0.51%
2022/03/04	14	38.82	8	38.74	38.35	6	7,100	0.08%
2022/03/03	3	40.05	17	39.59	40.25	-14	6,759	-0.21%
2022/03/02	55	38.31	29	38.46	38.30	26	6,256	0.42%
2022/03/01	5	37.50	1	37.60	37.60	4	5,936	0.07%
2022/02/24	1	37.20	3	36.80	36.35	-2	5,986	-0.03%
2022/02/23	0	0.00	6	36.58	37.10	-6	6,015	-0.10%
2022/02/22	1	36.20	2	36.65	36.25	-1	6,075	-0.02%
2022/02/16	5	36.30	2	36.38	36.20	3	6,389	0.05%
2022/02/15	0	0.00	1	36.30	36.25	-1	6,489	-0.02%
2022/02/14	7	36.95	1	37.60	36.45	6	6,779	0.09%
2022/02/10	0	0.00	0.2	37.40	37.25	-0.2	7,297	0.00%
2022/02/09	0.2	37.05	0	0.00	37.25	0.2	7,461	0.00%
2022/02/07	5	36.60	6	36.66	36.75	-1	7,744	-0.01%
2022/01/24	2	34.43	1	34.75	34.90	1	8,175	0.01%
2022/01/21	0	0.00	1	36.15	35.50	-1	8,330	-0.01%
2022/01/19	1	37.05	1	37.10	35.70	0	8,771	0.00%
2022/01/17	2	35.40	0	0.00	35.45	2	9,312	0.02%
2022/01/14	1	35.80	5	35.90	35.70	-4	9,712	-0.04%
2022/01/13	1	36.35	0	0.00	36.25	1	10,022	0.01%
2022/01/12	0	0.00	1	36.05	36.10	-1	10,336	-0.01%
2022/01/11	2	36.25	7	36.51	35.90	-5	10,759	-0.05%
2022/01/10	15	37.01	15	37.10	37.30	0	11,313	0.00%
2022/01/07	14	37.78	18	38.32	37.25	-4	11,675	-0.03%
2022/01/05	1	35.80	0	0.00	35.70	1	12,093	0.01%
2021/12/30	2	36.70	0	0.00	36.65	2	14,838	0.01%
2021/12/28	1	36.80	0	0.00	36.85	1	16,942	0.01%
2021/12/27	2	36.20	0	0.00	36.35	2	17,661	0.01%
2021/12/24	0	0.00	2	36.85	36.70	-2	18,652	-0.01%
2021/12/23	0	0.00	1	36.50	36.60	-1	19,749	-0.01%
2021/12/22	0	0.00	2	36.85	36.70	-2	21,950	-0.01%
2021/12/21	0	0.00	2	36.13	36.65	-2	22,870	-0.01%
2021/12/17	1	36.20	2	36.40	36.40	-1	25,320	0.00%
2021/12/16	1	36.00	0	0.00	35.95	1	26,400	0.00%
2021/12/14	0	0.00	3	36.65	36.10	-3	30,340	-0.01%
2021/12/13	1	36.50	1	36.80	36.35	0	31,536	0.00%
2021/12/10	4	37.15	6	37.08	36.95	-2	32,474	-0.01%
2021/12/09	1	37.90	0	0.00	37.75	1	32,487	0.00%
2021/12/08	5	38.61	1	38.50	38.45	4	32,613	0.01%
2021/12/06	1	37.30	0	0.00	37.35	1	32,537	0.00%
2021/12/03	1	37.90	0	0.00	37.75	1	32,657	0.00%
2021/12/01	4	37.28	1	36.50	37.60	3	32,730	0.01%
2021/11/30	1	36.45	2	36.70	36.50	-1	32,666	0.00%
2021/11/29	5	36.25	13	36.09	36.45	-8	32,593	-0.02%
2021/11/26	0	0.00	1	37.80	37.60	-1	32,519	0.00%
2021/11/25	3	37.80	0	0.00	37.80	3	32,476	0.01%
2021/11/24	2	37.60	1	37.65	37.85	1	32,454	0.00%
2021/11/23	6	37.35	0	0.00	37.20	6	32,402	0.02%
2021/11/22	1	37.70	10	37.12	37.85	-9	32,361	-0.03%
2021/11/19	2	37.60	0	0.00	37.30	2	32,337	0.01%
2021/11/17	1	38.00	3	37.87	38.10	-2	32,265	-0.01%
2021/11/16	7	38.06	0	0.00	37.70	7	32,231	0.02%
2021/11/15	7	38.34	1	38.25	38.25	6	32,139	0.02%
2021/11/12	6	38.93	1	38.60	38.85	5	32,071	0.02%
2021/11/11	9	39.74	0	0.00	39.15	9	31,998	0.03%
2021/11/10	27	41.54	23	41.22	40.95	4	31,747	0.01%
2021/11/09	4	40.26	2.2	40.18	40.30	1.8	31,198	0.01%
2021/11/08	31	40.26	25	39.89	39.55	6	31,079	0.02%
2021/11/05	3	38.93	7	39.15	39.45	-4	30,960	-0.01%
2021/11/04	2	38.45	15	38.73	38.55	-13	30,887	-0.04%
2021/11/03	3.2	39.54	1	39.80	39.40	2.2	30,751	0.01%
2021/11/02	5	39.26	1	39.25	38.35	4	30,698	0.01%
2021/11/01	10	39.44	4	39.30	39.45	6	30,584	0.02%
2021/10/29	0	0.00	1	39.40	39.05	-1	30,487	0.00%
2021/10/28	2	38.75	1.2	38.68	38.90	0.8	30,348	0.00%
2021/10/27	2	40.45	4	39.83	39.80	-2	30,142	-0.01%
2021/10/26	15	40.12	6	39.52	39.70	9	29,981	0.03%
2021/10/25	5	41.52	2	42.10	41.85	3	29,573	0.01%
2021/10/22	9	41.31	4	42.01	40.55	5	29,373	0.02%
2021/10/20	19	42.55	4	43.20	42.20	15	28,716	0.05%
2021/10/19	127	43.76	121	43.70	44.00	6	28,463	0.02%	大買/大賣/
2021/10/18	19	44.20	15	44.03	45.00	4	28,071	0.01%
2021/10/15	4	42.74	11	43.04	43.60	-7	27,524	-0.03%
2021/10/14	24	42.63	91	42.95	41.55	-67	27,214	-0.25%
2021/10/13	23	46.23	29	46.35	45.00	-6	26,618	-0.02%
2021/10/12	36	46.44	30	46.96	45.70	6	26,182	0.02%
2021/10/08	27	49.37	19.1	49.75	48.90	7.9	25,413	0.03%
2021/10/07	32.1	48.83	51	48.18	50.00	-18.9	24,588	-0.08%
2021/10/06	129	47.61	74.1	47.55	46.50	54.9	23,954	0.23%	大買/
2021/10/05	56.1	45.25	47.5	45.38	47.05	8.6	22,921	0.04%
2021/10/04	50	44.32	26.1	44.58	43.75	23.9	22,077	0.11%
2021/10/01	105	45.77	93	46.31	43.90	12	21,573	0.06%	大買/
2021/09/30	76	46.58	81	47.11	45.95	-5	21,136	-0.02%
2021/09/29	38	49.90	41	50.38	48.60	-3	20,547	-0.01%
2021/09/28	88	49.11	102	49.23	49.00	-14	19,061	-0.07%	大賣/
2021/09/27	23	48.64	147	48.49	49.35	-124	20,671	-0.60%	大賣/鉅額交易
2021/09/24	22	45.15	56	45.38	46.20	-34	19,678	-0.17%
2021/09/23	189	44.09	53	44.53	44.65	136	19,010	0.72%	大買/鉅額交易
2021/09/22	42	43.01	62	43.26	41.90	-20	18,140	-0.11%
2021/09/17	242	43.65	217	43.33	43.80	25	17,339	0.14%	大買/大賣/
2021/09/16	132	41.58	153	41.59	42.65	-21	14,457	-0.15%	大買/大賣/
2021/09/15	231	40.86	215	39.48	38.80	16	13,423	0.12%	大買/大賣/
2021/09/14	15	38.42	2	38.68	38.70	13	12,622	0.10%
2021/09/13	3	38.40	22	38.45	38.35	-19	12,722	-0.15%
2021/09/10	7	36.94	6	37.43	37.60	1	12,654	0.01%
2021/09/09	1	35.55	1	35.75	35.80	0	12,619	0.00%
2021/09/08	10	35.92	3	36.50	35.75	7	12,725	0.05%
2021/09/07	3	37.26	2	36.95	37.30	1	13,079	0.01%
2021/09/06	4	35.14	0	0.00	35.05	4	12,979	0.03%
2021/09/03	1	36.10	3	36.08	36.00	-2	12,992	-0.02%
2021/09/02	0	0.00	3	35.35	35.10	-3	13,079	-0.02%
2021/09/01	4	36.86	0	0.00	37.00	4	13,227	0.03%
2021/08/31	1	37.45	0	0.00	37.65	1	13,329	0.01%
2021/08/30	0	0.00	1	37.45	37.50	-1	13,542	-0.01%
2021/08/26	4	36.41	0	0.00	36.55	4	13,881	0.03%
2021/08/24	0	0.00	4	35.38	35.85	-4	14,942	-0.03%
2021/08/23	0	0.00	2	33.95	34.35	-2	15,245	-0.01%
2021/08/20	2	33.05	13	33.70	33.05	-11	15,386	-0.07%
2021/08/16	0	0.00	3	35.03	34.65	-3	15,996	-0.02%
2021/08/13	2	36.55	2	36.80	35.80	0	16,065	0.00%
2021/08/11	0	0.00	10	36.50	35.90	-10	16,247	-0.06%
2021/08/10	10	37.04	1	37.20	36.90	9	16,342	0.06%
2021/08/06	0	0.00	31	37.60	37.60	-31	16,647	-0.19%
2021/08/05	0	0.00	20.3	37.10	36.95	-20.3	16,735	-0.12%
2021/08/04	50	37.23	0	0.00	37.25	50	17,040	0.29%
2021/07/30	1	35.50	3	35.40	35.50	-2	18,021	-0.01%
2021/07/28	8	34.22	23	35.02	35.10	-15	19,103	-0.08%
2021/07/27	7	35.92	2	36.45	35.60	5	19,647	0.03%
2021/07/26	2	36.85	15	36.65	36.65	-13	20,287	-0.06%
2021/07/23	15	37.35	6	37.03	37.45	9	21,181	0.04%
2021/07/22	5	36.05	2	36.55	35.75	3	21,617	0.01%
2021/07/21	5	36.25	7	36.49	35.70	-2	21,683	-0.01%
2021/07/20	16.3	36.99	0	0.00	37.00	16.3	21,718	0.08%
2021/07/19	2	38.10	7.6	38.41	38.75	-5.6	21,733	-0.03%
2021/07/16	2	37.85	4	38.15	37.95	-2	22,028	-0.01%
2021/07/15	4	37.51	6	37.58	38.05	-2	22,218	-0.01%
2021/07/14	0.6	36.75	11	36.17	36.75	-10.5	22,816	-0.05%
2021/07/13	0	0.00	3	37.35	35.70	-3	23,506	-0.01%
2021/07/12	2	38.00	2	37.75	37.55	0	24,091	0.00%
2021/07/09	0	0.00	7	37.96	37.70	-7	24,465	-0.03%
2021/07/08	6	37.32	6	37.52	37.95	0	24,435	0.00%
2021/07/07	26	38.18	11.3	38.38	37.30	14.7	24,364	0.06%
2021/07/06	37.3	39.31	57	39.42	40.00	-19.7	24,041	-0.08%
2021/07/05	14	39.19	11	39.58	38.50	3	23,512	0.01%
2021/07/02	60	40.90	91	40.14	37.70	-31	22,843	-0.14%
2021/07/01	6	38.38	14.4	38.36	38.50	-8.4	20,372	-0.04%
2021/06/30	6	34.42	36	34.43	35.00	-30	20,193	-0.15%
2021/06/29	4	34.18	5	33.30	33.20	-1	19,787	-0.01%
2021/06/28	10	33.68	0	0.00	33.80	10	19,595	0.05%
2021/06/25	6	33.64	5	34.01	33.55	1	19,497	0.01%
2021/06/24	1	33.59	6	33.99	33.90	-5	19,440	-0.03%
2021/06/23	6	32.97	0	0.00	33.25	6	19,383	0.03%
2021/06/22	0	0.00	22	33.05	33.25	-22	19,306	-0.11%
2021/06/21	7	30.88	8	31.48	31.55	-1	19,211	-0.01%
2021/06/18	4	32.03	9	32.08	31.90	-5	19,135	-0.03%
2021/06/17	13	32.93	11	33.01	33.00	2	19,102	0.01%
2021/06/16	18	33.36	4	33.20	32.65	14	19,023	0.07%
2021/06/15	0	0.00	1	32.30	32.30	-1	18,595	-0.01%
2021/06/11	3	31.80	0	0.00	32.20	3	18,630	0.02%
2021/06/10	0	0.00	12	31.78	32.10	-12	18,782	-0.06%
2021/06/09	14	33.16	6	33.45	32.50	8	18,789	0.04%
2021/06/08	15	33.34	1	32.85	32.90	14	18,746	0.07%
2021/06/07	9	33.66	4.1	33.97	33.80	5	18,780	0.03%
2021/06/04	8	33.72	4	33.95	33.50	4	18,753	0.02%
2021/06/03	32	34.17	23.4	33.99	33.80	8.7	18,945	0.05%
2021/06/02	103.3	34.66	85	34.54	33.40	18.3	18,767	0.10%	大買/
2021/06/01	8	32.28	14	32.25	32.75	-6	17,924	-0.03%
2021/05/31	18	31.56	18	32.06	31.95	0	17,647	0.00%
2021/05/28	10	29.80	31	30.02	30.35	-21	17,265	-0.12%
2021/05/27	5	29.26	7	29.51	29.20	-2	17,101	-0.01%
2021/05/26	29	29.56	2	29.30	29.40	27	16,966	0.16%
2021/05/24	27	27.79	0	0.00	27.80	27	16,507	0.16%
2021/05/21	2	27.35	2	27.50	27.85	0	16,472	0.00%
2021/05/20	0	0.00	2	27.45	26.85	-2	16,358	-0.01%
2021/05/19	16	26.71	8.8	26.53	26.85	7.2	16,262	0.04%
2021/05/18	8	26.48	2.2	27.12	26.80	5.8	16,159	0.04%
2021/05/17	0.8	24.60	0	0.00	24.75	0.8	15,978	0.00%
2021/05/14	21	26.11	92	26.95	26.00	-71	15,795	-0.45%
2021/05/13	15.2	26.33	2.1	26.87	25.95	13.1	15,487	0.08%
2021/05/12	60	28.94	3	29.08	27.85	57	15,237	0.37%
2021/05/11	17.1	32.44	18	32.95	30.65	-0.9	14,850	-0.01%
2021/05/10	51	30.98	45	30.61	31.50	6	14,476	0.04%
2021/05/07	136	29.52	112.3	30.47	29.95	23.7	14,250	0.17%	大買/大賣/
2021/05/06	41.1	32.07	14	33.10	32.00	27.1	13,721	0.20%
2021/05/05	13.5	33.12	6	33.09	33.00	7.5	13,121	0.06%
2021/05/04	15.8	32.02	15	34.33	31.45	0.8	12,576	0.01%
2021/05/03	13	35.10	23.2	35.57	34.75	-10.1	11,950	-0.08%
2021/04/29	51.9	34.58	35	34.45	35.00	16.9	11,235	0.15%
2021/04/28	42.6	32.22	5	32.05	33.15	37.6	10,278	0.37%
2021/04/27	1.2	30.85	3	31.00	31.10	-1.8	9,797	-0.02%
2021/04/26	7.5	30.41	0	0.00	31.00	7.5	9,675	0.08%
2021/04/23	4	29.69	6	29.62	29.75	-2	9,565	-0.02%
2021/04/22	7.4	31.67	7	30.86	30.40	0.4	9,412	0.00%
2021/04/21	12.1	31.43	1	31.50	31.35	11.1	8,965	0.12%
2021/04/20	15.4	31.49	21	31.76	31.30	-5.6	8,676	-0.06%
2021/04/19	45	33.53	43	33.79	34.65	2	8,007	0.02%
2021/04/16	19.5	30.89	13	31.25	31.75	6.5	7,183	0.09%
2021/04/15	18.6	28.04	10.4	28.55	28.90	8.2	6,337	0.13%
2021/04/14	4	26.91	3	26.60	27.00	1	6,022	0.02%
2021/04/13	5	27.20	16	27.21	26.75	-11	5,980	-0.18%
2021/04/12	6	27.15	3	26.90	27.30	3	5,841	0.05%
2021/04/09	0	0.00	2.2	25.24	25.75	-2.2	5,660	-0.04%
2021/04/07	11	25.88	1.2	25.39	25.35	9.8	5,668	0.17%
2021/04/06	0.1	25.55	3	25.45	25.75	-2.9	5,608	-0.05%
2021/04/01	0	0.00	4	24.73	24.50	-4	5,474	-0.07%
2021/03/31	0	0.00	2	24.70	24.60	-2	5,492	-0.04%
2021/03/29	0	0.00	4	24.48	24.70	-4	5,813	-0.07%
2021/03/26	0	0.00	12	24.23	24.45	-12	6,307	-0.19%
2021/03/25	2	24.18	1	23.75	23.80	1	6,187	0.02%
2021/03/24	0	0.00	8	23.58	23.85	-8	6,005	-0.13%
2021/03/23	0	0.00	21	23.55	23.45	-21	5,870	-0.36%
2021/03/22	14	23.24	10	23.33	23.40	4	5,792	0.07%
2021/03/19	0	0.00	6	23.10	23.10	-6	5,708	-0.11%
2021/03/18	2	23.10	5	23.15	23.25	-3	5,686	-0.05%
2021/03/17	6	22.87	24	22.91	23.00	-18	5,622	-0.32%
2021/03/16	2	22.75	18	22.84	22.70	-16	5,541	-0.29%
2021/03/15	2	23.48	10	23.51	23.45	-8	5,337	-0.15%
2021/03/12	4	23.70	16	23.68	23.75	-12	5,197	-0.23%
2021/03/11	1	23.50	15	23.65	23.85	-14	5,063	-0.28%
2021/03/10	6.1	24.11	16.9	23.96	23.90	-10.8	4,867	-0.22%
2021/03/09	11.1	24.58	6	24.73	24.30	5.1	4,636	0.11%
2021/03/08	1	24.85	4.9	24.14	24.85	-3.9	4,255	-0.09%
2021/03/04	0	0.00	4	22.70	22.70	-4	4,079	-0.10%
2021/02/25	4	22.40	1	22.55	22.50	3	3,996	0.08%
2021/02/24	0.6	21.70	0	0.00	21.80	0.6	3,952	0.01%
2021/02/23	0	0.00	5	22.05	22.30	-5	3,910	-0.13%
2021/02/03	0.3	20.15	0	0.00	20.30	0.3	3,964	0.01%
2021/02/01	1	19.45	3	19.77	20.00	-2	4,113	-0.05%
2021/01/27	2	18.95	0	0.00	18.85	2	4,133	0.05%
2021/01/26	1	18.90	0	0.00	18.85	1	4,191	0.02%
2021/01/22	2	18.80	0	0.00	18.80	2	4,225	0.05%
2021/01/18	2	19.60	0	0.00	19.50	2	4,316	0.05%
2021/01/15	3	20.35	0	0.00	20.30	3	4,267	0.07%
2021/01/12	1	21.45	102	21.28	21.50	-101	4,239	-2.38%	大賣/鉅額交易
2021/01/11	105	22.14	5.3	21.86	21.90	99.7	4,153	2.40%	大買/
2021/01/08	0	0.00	1	22.00	22.00	-1	4,127	-0.02%
2021/01/07	11	21.82	7	21.67	21.80	4	4,075	0.10%
2021/01/06	7	21.49	0	0.00	21.55	7	3,883	0.18%
2021/01/05	2	21.35	0	0.00	21.50	2	3,807	0.05%
2021/01/04	2	21.43	1	21.65	21.40	1	3,785	0.03%
2020/12/31	1.2	21.49	0	0.00	21.50	1.2	3,708	0.03%
2020/12/30	2	21.35	5	21.25	21.30	-3	3,642	-0.08%
2020/12/29	2	21.23	13	21.10	21.20	-11	3,552	-0.31%
2020/12/28	1	21.05	5	20.99	21.10	-4	3,507	-0.11%
2020/12/25	1	21.25	3	21.37	21.20	-2	3,439	-0.06%
2020/12/24	13	21.10	11	21.05	21.10	2	3,363	0.06%
2020/12/23	7	20.77	12	20.85	20.85	-5	3,276	-0.15%
2020/12/22	6	21.21	1	21.85	21.00	5	3,030	0.16%
2020/12/21	1	19.75	0	0.00	19.90	1	2,519	0.04%
2020/12/15	4	19.73	0	0.00	19.40	4	3,286	0.12%
2020/12/14	1	19.45	0	0.00	19.70	1	3,563	0.03%
2020/12/08	2	19.40	0	0.00	19.30	2	3,710	0.05%
2020/12/04	0	0.00	0	19.35	19.40	0	3,934	0.00%
2020/12/03	3	19.10	0	0.00	19.10	3	3,973	0.08%
2020/11/13	5	19.75	0	0.00	19.70	5	4,119	0.12%
2020/11/11	0	0.00	5	20.40	20.30	-5	4,117	-0.12%
2020/11/06	7	18.88	0	0.00	18.85	7	3,802	0.18%
2020/11/05	33	19.10	0	0.00	19.10	33	3,745	0.88%
2020/11/02	0.7	18.90	3	19.20	19.30	-2.3	3,602	-0.06%
2020/10/30	0	0.00	1	19.25	19.00	-1	3,579	-0.03%
2020/10/29	0	0.00	2.3	19.08	19.05	-2.3	3,540	-0.06%
2020/10/28	5	18.90	0	0.00	18.85	5	3,504	0.14%
2020/10/20	0	0.00	2	18.35	18.25	-2	3,362	-0.06%
2020/10/15	0	0.00	0.3	18.05	18.05	-0.3	3,419	-0.01%
2020/09/21	2	20.10	0	0.00	19.55	2	3,173	0.06%
2020/09/18	5	20.50	11.1	20.94	20.40	-6.1	3,007	-0.20%
2020/09/17	11	20.38	5	20.98	21.00	6	2,576	0.23%
2020/09/11	10	19.90	0	0.00	19.15	10	2,402	0.42%
2020/09/10	0	0.00	1	19.95	19.95	-1	2,319	-0.04%
2020/09/07	0	0.00	28	19.99	19.55	-28	2,196	-1.27%
2020/08/31	0.8	18.50	0	0.00	18.50	0.8	2,204	0.03%
2020/08/28	0	0.00	3	18.62	18.30	-3	2,230	-0.13%
2020/08/26	1	18.60	0	0.00	18.60	1	2,298	0.04%
2020/08/20	1	17.55	0	0.00	17.60	1	2,279	0.04%
2020/08/17	1	18.80	0	0.00	18.85	1	2,214	0.05%
2020/08/05	2	16.95	0	0.00	16.85	2	2,409	0.08%
2020/08/03	2	16.80	8	16.96	16.90	-6	2,484	-0.24%
2020/07/28	0	0.00	4	17.10	16.95	-4	2,662	-0.15%
2020/07/24	0	0.00	1	17.95	17.95	-1	2,717	-0.04%
2020/07/22	3	19.55	0	0.00	19.60	3	2,704	0.11%
2020/07/21	3	19.55	0	0.00	19.55	3	2,671	0.11%
2020/07/13	0	0.00	1	19.40	19.60	-1	2,677	-0.04%
2020/07/03	0	0.00	5	19.30	19.25	-5	2,666	-0.19%
2020/07/02	8	19.32	0	0.00	19.25	8	2,670	0.30%
2020/06/24	0	0.00	2	19.48	19.40	-2	2,667	-0.07%
2020/06/22	1	19.95	6	20.30	19.80	-5	2,612	-0.19%
2020/06/19	4	19.05	0	0.00	19.10	4	2,474	0.16%
2020/06/18	0	0.00	2	18.95	19.05	-2	2,470	-0.08%
2020/06/17	1	19.30	0	0.00	19.20	1	2,445	0.04%
2020/06/16	4	18.93	3.2	19.25	19.35	0.8	2,422	0.03%
2020/06/15	5	18.40	0	0.00	18.30	5	2,351	0.21%
2020/06/12	2	18.15	0	0.00	18.35	2	2,335	0.09%
2020/06/11	2	18.80	0	0.00	18.40	2	2,303	0.09%
2020/06/10	2	18.80	1	19.05	18.85	1	2,259	0.04%
2020/06/09	0.9	18.95	5.4	19.09	19.05	-4.6	2,256	-0.20%
2020/06/05	0	0.00	0.1	18.50	18.60	-0.1	2,168	0.00%
2020/06/04	14	18.40	0	0.00	18.35	14	2,152	0.65%
2020/06/03	3	18.28	0	0.00	18.35	3	2,156	0.14%
2020/06/02	8	17.65	0	0.00	17.70	8	2,137	0.37%
2020/05/26	0	0.00	2	17.50	17.30	-2	2,067	-0.10%
2020/05/25	10	17.34	0	0.00	17.35	10	2,053	0.49%
2020/05/20	7	17.56	0	0.00	17.70	7	2,008	0.35%
2020/05/19	0	0.00	5	17.75	17.80	-5	1,960	-0.26%
2020/05/11	0.1	17.10	0	0.00	17.25	0.1	1,749	0.01%
2020/05/06	0	0.00	2	17.43	17.45	-2	1,641	-0.12%
2020/04/29	10	16.63	10	16.60	16.60	0	1,449	0.00%
2020/04/28	0	0.00	1	16.15	16.20	-1	1,396	-0.07%
2020/04/24	0	0.00	0	15.60	15.70	0	1,346	0.00%
2020/04/23	0	15.75	1	15.85	15.80	-1	1,330	-0.07%
2020/04/21	0	0.00	1	15.00	14.75	-1	1,236	-0.08%
2020/04/16	1	15.25	0	0.00	15.25	1	1,175	0.09%
2020/04/14	0	0.00	1	15.30	15.25	-1	1,145	-0.09%
2020/04/13	2	15.00	0	0.00	15.00	2	1,121	0.18%
2020/04/09	0	0.00	1	14.80	14.80	-1	1,072	-0.09%
2020/04/07	1	14.35	0	0.00	14.40	1	1,031	0.10%
2020/04/06	0	0.00	1	14.10	14.10	-1	1,016	-0.10%
2020/04/01	1	13.80	0	0.00	13.95	1	997	0.10%
2020/03/20	0	0.00	3	12.90	13.05	-3	894	-0.34%
2020/03/10	0	0.00	1	14.65	15.00	-1	767	-0.13%
2020/03/09	30	15.00	60	14.71	14.65	-30	752	-3.99%
2020/03/06	40	14.96	10	15.00	15.00	30	706	4.25%
2020/02/18	0	14.35	0	0.00	14.35	0	609	0.00%
2020/02/05	0	0.00	0.3	14.45	14.25	-0.3	799	-0.04%
2020/02/04	10	14.50	0	0.00	14.50	10	794	1.26%
2020/02/03	1	14.45	0.2	14.60	14.50	0.8	776	0.10%
2020/01/16	0.5	15.60	0	0.00	15.70	0.5	758	0.07%
2019/12/19	0	0.00	0.1	15.90	16.00	-0.1	794	-0.01%
2019/12/17	0	0.00	2	16.15	16.10	-2	782	-0.26%
2019/12/16	1.5	16.05	0	16.05	16.15	1.5	775	0.19%
2019/12/12	0	0.00	2	15.80	15.90	-2	763	-0.26%
2019/12/11	1.5	15.70	0	0.00	15.80	1.5	794	0.19%
2019/11/26	0.5	15.50	0	0.00	15.60	0.5	806	0.06%
2019/11/12	1	16.00	0	0.00	16.05	1	877	0.11%
2019/11/08	0	0.00	0.1	16.20	16.30	-0.1	870	-0.01%
2019/11/06	0	0.00	2	16.25	16.20	-2	861	-0.23%
2019/11/05	2.5	16.10	0	0.00	16.25	2.5	851	0.29%
2019/09/27	0	0.00	1	15.00	14.95	-1	896	-0.11%
2019/09/16	2	15.55	2	15.73	15.25	0	873	0.00%
2019/09/06	0	0.00	2	15.35	15.40	-2	787	-0.25%
2019/09/05	0	0.00	1	15.60	15.60	-1	783	-0.13%
2019/09/03	1	15.50	0	0.00	15.50	1	770	0.13%
2019/08/29	0	0.00	3	15.20	15.05	-3	767	-0.39%
2019/08/13	0	0.00	1	14.65	14.95	-1	634	-0.16%
2019/08/12	0.5	14.80	0	0.00	14.90	0.5	628	0.08%
2019/08/08	0	0.00	10	14.65	14.85	-10	621	-1.61%
2019/08/05	0.5	14.40	0	0.00	14.50	0.5	606	0.08%
2019/07/29	15	15.02	1	14.80	14.75	14	529	2.64%
2019/07/26	1	14.40	0	0.00	15.00	1	494	0.20%
2019/07/02	0.1	13.95	2	13.90	14.00	-1.9	445	-0.44%
2019/06/27	2	13.80	0	0.00	13.80	2	442	0.45%
2019/05/29	1	14.10	0.1	14.25	14.25	0.9	471	0.19%
2019/05/16	1	13.80	0	0.00	13.75	1	526	0.19%
2019/02/15	0	0.00	1	14.20	14.20	-1	928	-0.11%
2019/02/13	0	13.95	0	0.00	13.95	0	902	0.00%
2019/01/17	1	13.70	0	0.00	13.75	1	855	0.12%
2019/01/15	0	0.00	0.3	13.45	13.45	-0.3	847	-0.03%
2019/01/10	0	0.00	4	13.40	13.40	-4	850	-0.47%
2018/12/05	3	14.20	0	0.00	14.20	3	753	0.40%
2018/11/15	0	0.00	4	13.90	14.00	-4	274	-1.46%
2018/09/28	0	0.00	1	16.50	16.50	-1	255	-0.39%
2018/09/27	2	16.48	0	0.00	16.50	2	254	0.79%
2018/09/21	1	16.60	0	0.00	16.45	1	260	0.38%
2018/09/17	0	0.00	12	16.45	16.40	-12	259	-4.63%
2018/09/11	1	16.00	0	0.00	16.00	1	261	0.38%
2018/08/31	1	16.60	0	0.00	16.95	1	275	0.36%
2018/08/30	1	16.65	0	0.00	16.70	1	275	0.36%
2018/08/24	1	16.60	0	0.00	16.60	1	277	0.36%
2018/08/17	0	0.00	0.1	16.60	16.60	-0.1	282	-0.02%
2018/08/15	0.1	16.85	0	0.00	16.80	0.1	281	0.02%
2018/08/08	0	0.00	0.1	17.25	17.25	-0.1	311	-0.03%
2018/08/06	0	17.20	0	0.00	17.20	0	314	0.00%
2018/08/03	0	17.25	0	0.00	17.25	0	310	0.00%
2018/08/02	0	17.30	0	0.00	17.15	0	311	0.00%
2018/07/31	0.1	17.05	0	0.00	17.05	0.1	319	0.03%
2018/07/26	0	0.00	3	16.80	16.95	-3	317	-0.95%
2018/07/25	3	18.00	0	0.00	17.95	3	306	0.98%
2018/07/23	0	17.80	0	0.00	17.90	0	294	0.00%
2018/07/17	0	17.75	0	0.00	17.80	0	303	0.00%
2018/07/05	1	17.50	0	0.00	17.60	1	321	0.31%
2018/07/04	0	17.40	0	0.00	17.50	0	356	0.00%
2018/07/02	2	17.63	0	0.00	17.65	2	355	0.56%
2018/06/22	0.1	17.50	0	0.00	17.50	0.1	355	0.02%
2018/06/07	0.5	17.90	0	0.00	17.90	0.5	360	0.14%
2018/06/06	0.1	17.85	0	0.00	17.90	0.1	363	0.02%
2018/06/05	1	17.95	0	0.00	18.00	1	363	0.27%
2018/06/04	0.1	17.95	0	0.00	18.00	0.1	363	0.03%
2018/05/31	0.1	18.00	0	0.00	18.20	0.1	363	0.03%
2018/05/23	0	0.00	0	17.95	18.05	0	371	0.00%
2018/05/18	0	0.00	0	18.20	18.20	0	371	-0.01%
2018/05/14	0	0.00	0.2	18.10	18.20	-0.2	408	-0.05%
2018/05/07	1	17.75	0	0.00	17.75	1	406	0.25%
2018/05/02	0.2	17.85	0	0.00	17.90	0.2	416	0.05%
2018/04/19	0.3	17.80	0	0.00	17.90	0.3	458	0.07%
2018/04/17	4	17.85	0	0.00	17.85	4	465	0.86%
2018/04/03	0.1	17.80	0	0.00	17.90	0.1	514	0.01%
2018/03/31	0	0.00	4	18.00	17.90	-4	543	-0.74%
2018/03/29	0	0.00	0.3	17.90	17.95	-0.3	576	-0.06%
2018/02/09	1	16.90	0	0.00	17.20	1	706	0.14%
2018/01/10	0	0.00	4.1	19.00	19.00	-4.1	838	-0.49%
2018/01/05	0	19.10	0	0.00	19.20	0	808	0.00%