亞聚 (1308)-元大-沙鹿券商分點個股進出

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

亞聚

(1308)

可現股當沖

股價
19.05
漲跌
▼0.25
漲幅
-1.30%
成交量
982張
產業
上市塑膠類股
545人加入追蹤

立即追蹤
本地時間:13:30

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

亞聚 (1308)籌碼相關－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/04/25	0	0.00	1	19.20	19.10	-1	835	-0.12%
2024/04/24	1	19.00	0	0.00	19.10	1	842	0.12%
2024/04/22	0	0.00	4	19.10	19.05	-4	888	-0.45%
2024/04/19	2	18.73	0	0.00	18.60	2	867	0.23%
2024/04/18	1	18.75	1	18.90	18.90	0	852	0.00%
2024/04/16	2	19.13	0	0.00	18.95	2	855	0.23%
2024/04/15	0	0.00	2	19.68	19.60	-2	837	-0.24%
2024/04/10	4	19.76	0	0.00	19.75	4	819	0.49%
2024/04/09	0	0.00	1	19.90	19.80	-1	815	-0.12%
2024/04/08	1	19.20	1	19.35	19.45	0	800	0.00%
2024/04/03	0	0.00	1	19.35	19.35	-1	800	-0.12%
2024/04/02	1	19.45	0	0.00	19.45	1	799	0.13%
2024/04/01	0	0.00	4	19.48	19.55	-4	797	-0.50%
2024/03/28	11	19.10	0	0.00	19.10	11	792	1.39%
2024/03/27	3	19.20	0	0.00	19.15	3	812	0.37%
2024/03/26	0	0.00	4	19.44	19.30	-4	811	-0.49%
2024/03/25	2.1	19.33	0	0.00	19.35	2.1	807	0.26%
2024/03/22	4	19.47	1	19.50	19.50	3	806	0.37%
2024/03/21	3	19.47	6	19.63	19.65	-3	810	-0.37%
2024/03/20	2	19.58	4	19.51	19.40	-2	807	-0.25%
2024/03/19	2	19.80	1	19.80	19.80	1	801	0.12%
2024/03/18	0.1	19.80	2	19.78	19.75	-1.9	808	-0.24%
2024/03/15	3	19.85	0	0.00	19.70	3	810	0.37%
2024/03/14	2.2	20.19	4	20.24	20.15	-1.8	790	-0.23%
2024/03/13	3	20.43	3	20.30	20.30	0	784	0.00%
2024/03/12	1	20.70	2	20.85	20.80	-1	759	-0.13%
2024/03/11	3	20.80	0	0.00	20.75	3	756	0.40%
2024/03/08	12	20.60	0	0.00	20.70	12	746	1.61%
2024/03/07	2	21.20	1	21.35	21.35	1	727	0.14%
2024/03/06	2	21.55	1	21.75	21.55	1	720	0.14%
2024/03/04	2	21.75	0	0.00	21.65	2	723	0.28%
2024/02/27	1	22.25	0	0.00	21.85	1	714	0.14%
2024/02/23	1	22.40	0	0.00	22.30	1	709	0.14%
2024/02/22	1	22.45	0	0.00	22.35	1	718	0.14%
2024/02/16	2	22.10	0	0.00	22.20	2	753	0.27%
2024/02/15	1	21.50	0	0.00	22.00	1	749	0.13%
2024/02/05	4	21.90	0	0.00	21.95	4	740	0.54%
2024/01/29	1	22.55	1	22.75	22.75	0	738	0.00%
2024/01/26	0	0.00	1	22.40	22.55	-1	741	-0.13%
2024/01/25	1	22.25	0	0.00	22.25	1	760	0.13%
2024/01/24	0	0.00	1	22.40	22.25	-1	760	-0.13%
2024/01/23	1	22.15	1	22.35	22.25	0	758	0.00%
2024/01/22	0	0.00	2	22.23	22.15	-2	755	-0.26%
2024/01/19	8	21.93	0	0.00	22.10	8	755	1.06%
2024/01/18	1	22.30	0	0.00	22.05	1	752	0.13%
2024/01/17	1	22.30	4	22.26	22.30	-3	745	-0.40%
2024/01/16	2	22.73	0	0.00	22.75	2	719	0.28%
2024/01/15	2	23.13	1	23.30	23.10	1	693	0.14%
2024/01/11	2	23.05	0	0.00	23.05	2	697	0.29%
2024/01/10	0	0.00	1	23.15	23.05	-1	700	-0.14%
2024/01/09	5	23.35	0	0.00	23.35	5	682	0.73%
2024/01/08	0	0.00	9	23.65	23.65	-9	676	-1.33%
2024/01/04	2	23.55	0	0.00	23.45	2	668	0.30%
2024/01/02	0	0.00	3	23.52	23.55	-3	674	-0.45%
2023/12/29	4	23.44	1	23.45	23.40	3	670	0.45%
2023/12/28	0	0.00	0.1	23.45	23.45	-0.1	672	-0.02%
2023/12/27	3	23.33	0	0.00	23.45	3	670	0.45%
2023/12/26	1	23.30	1	23.45	23.45	0	663	0.00%
2023/12/22	6	23.50	0	0.00	23.45	6	657	0.91%
2023/12/19	1	23.90	1	23.95	23.90	0	635	0.00%
2023/12/18	4	24.45	4	24.26	24.20	0	645	0.00%
2023/12/15	1	24.25	0	0.00	24.15	1	640	0.16%
2023/12/13	2	23.80	1	23.95	23.95	1	622	0.16%
2023/12/05	0	0.00	5	24.20	24.35	-5	637	-0.78%
2023/11/29	0	0.00	2	23.95	23.95	-2	649	-0.31%
2023/11/28	0	0.00	9	23.91	24.00	-9	654	-1.37%
2023/11/27	0	0.00	1	23.80	23.70	-1	657	-0.15%
2023/11/22	0	0.00	1	23.85	23.90	-1	685	-0.15%
2023/11/21	2	23.80	2	23.88	23.70	0	684	0.00%
2023/11/20	4	23.73	0	0.00	23.60	4	677	0.59%
2023/11/17	4	23.60	1	23.70	23.60	3	680	0.44%
2023/11/16	3	23.95	1	24.00	24.00	2	669	0.30%
2023/11/15	2	23.68	4	23.76	23.85	-2	666	-0.30%
2023/11/14	7	23.34	3	23.37	23.30	4	670	0.60%
2023/11/13	12	23.34	0	0.00	23.30	12	685	1.75%
2023/11/10	0	0.00	1	23.50	23.55	-1	716	-0.14%
2023/11/09	1	23.65	0	0.00	23.65	1	729	0.14%
2023/11/07	1	24.25	0	0.00	24.00	1	765	0.13%
2023/11/06	2	24.43	0	0.00	24.35	2	773	0.26%
2023/11/03	4	24.55	3	24.65	24.65	1	779	0.13%
2023/11/02	0	0.00	19	24.54	24.70	-19	798	-2.38%
2023/11/01	1	23.50	0	0.00	23.50	1	789	0.13%
2023/10/31	2	23.75	0	0.00	23.55	2	837	0.24%
2023/10/30	0	0.00	1	23.85	23.90	-1	884	-0.11%
2023/10/27	2	23.88	0	0.00	23.85	2	903	0.22%
2023/10/25	1	24.10	2	24.10	24.15	-1	937	-0.11%
2023/10/24	2	23.80	1	23.90	23.90	1	971	0.10%
2023/10/23	1	23.55	2	23.75	23.75	-1	1,005	-0.10%
2023/10/20	11	23.30	2	23.48	23.55	9	1,025	0.88%
2023/10/19	3	23.62	2	23.68	23.60	1	1,037	0.10%
2023/10/18	2	23.90	1	23.75	24.00	1	1,045	0.10%
2023/10/17	2	24.13	2	24.00	24.00	0	1,046	0.00%
2023/10/16	0	0.00	3	24.10	24.15	-3	1,053	-0.28%
2023/10/13	0.1	24.05	0	0.00	23.85	0.1	1,073	0.01%
2023/10/12	5	24.04	0	0.00	24.00	5	1,082	0.46%
2023/10/11	7	24.00	3	24.10	24.25	4	1,083	0.37%
2023/10/06	0	0.00	3	23.95	23.85	-3	1,080	-0.28%
2023/10/05	3	23.80	1	23.85	23.85	2	1,106	0.18%
2023/10/04	2	23.85	2	23.80	23.80	0	1,107	0.00%
2023/10/03	1	24.15	1	24.15	24.10	0	1,113	0.00%
2023/10/02	0	0.00	1	24.35	24.30	-1	1,121	-0.09%
2023/09/28	4	24.54	1	24.50	24.45	3	1,124	0.27%
2023/09/27	1	24.50	2	24.58	24.60	-1	1,132	-0.09%
2023/09/26	10	24.70	3	24.75	24.65	7	1,136	0.62%
2023/09/25	1	24.95	0	0.00	25.05	1	1,153	0.09%
2023/09/22	2	25.20	0	0.00	25.20	2	1,156	0.17%
2023/09/21	1	25.00	16	25.08	25.10	-15	1,149	-1.30%
2023/09/20	2	25.55	5	25.40	25.60	-3	1,140	-0.26%
2023/09/19	0	0.00	1	25.85	25.95	-1	1,144	-0.09%
2023/09/18	0	0.00	14	26.05	25.80	-14	1,145	-1.22%
2023/09/15	0	0.00	1	25.90	25.75	-1	1,143	-0.09%
2023/09/14	3	25.75	1	25.90	25.90	2	1,155	0.17%
2023/09/13	0	0.00	1	25.95	25.85	-1	1,172	-0.09%
2023/09/12	1	25.35	0	0.00	25.35	1	1,205	0.08%
2023/09/11	0	0.00	3	25.73	25.65	-3	1,214	-0.25%
2023/09/08	1	25.75	6	25.86	25.75	-5	1,223	-0.41%
2023/09/07	0	25.40	0	0.00	25.30	0	1,208	0.00%
2023/09/06	1	25.40	3	25.30	25.40	-2	1,210	-0.17%
2023/09/05	1	25.85	0	0.00	25.40	1	1,197	0.08%
2023/09/01	3	25.37	3	25.52	25.70	0	1,196	0.00%
2023/08/31	3	25.20	0	0.00	25.30	3	1,193	0.25%
2023/08/30	0	0.00	12	24.81	25.20	-12	1,194	-1.00%
2023/08/29	0	24.15	0	0.00	24.40	0	1,177	0.00%
2023/08/28	3	24.02	0	0.00	24.05	3	1,177	0.25%
2023/08/25	0	0.00	1	24.10	24.00	-1	1,183	-0.08%
2023/08/24	1	23.70	1	23.75	23.75	0	1,187	0.00%
2023/08/23	5	23.77	0	0.00	23.45	5	1,190	0.42%
2023/08/22	0	0.00	1	23.90	23.90	-1	1,197	-0.08%
2023/08/21	1	23.65	0	0.00	23.60	1	1,200	0.08%
2023/08/18	3	23.60	1	23.75	23.70	2	1,205	0.17%
2023/08/17	16.1	23.26	0	0.00	23.35	16.1	1,207	1.33%
2023/08/16	7	23.61	5.2	23.61	23.55	1.9	1,201	0.15%
2023/08/15	0	0.00	5	24.25	24.25	-5	1,174	-0.43%
2023/08/14	15	24.78	5	24.95	24.55	10	1,178	0.85%
2023/08/11	3	25.58	0	0.00	25.60	3	1,171	0.26%
2023/08/09	1	26.15	5	26.00	25.90	-4	1,191	-0.34%
2023/08/07	0.2	26.60	3	26.90	26.75	-2.9	1,180	-0.24%
2023/08/04	0	0.00	1	26.70	26.90	-1	1,173	-0.09%
2023/08/02	1	26.40	15	26.34	26.20	-14	1,153	-1.21%
2023/07/31	2	25.60	0	0.00	25.90	2	1,110	0.18%
2023/07/28	4	25.73	0	0.00	25.60	4	1,135	0.35%
2023/07/27	4	25.70	0	0.00	25.75	4	1,138	0.35%
2023/07/25	0	0.00	0	26.55	26.60	0	1,094	0.00%
2023/07/24	4	26.50	0	0.00	26.55	4	1,091	0.37%
2023/07/20	1	26.50	1	26.65	26.60	0	1,103	0.00%
2023/07/18	1	26.50	0	0.00	26.35	1	1,165	0.09%
2023/07/14	5	25.65	0	0.00	25.70	5	1,211	0.41%
2023/07/13	2	25.63	0	0.00	25.55	2	1,243	0.16%
2023/07/12	4	25.84	0	0.00	25.65	4	1,256	0.32%
2023/07/10	4	26.21	0	0.00	26.15	4	1,300	0.31%
2023/07/07	7	26.30	0	0.00	26.40	7	1,326	0.53%
2023/07/06	1	26.80	0	0.00	26.65	1	1,391	0.07%
2023/07/05	1	27.00	3	27.00	26.85	-2	1,440	-0.14%
2023/07/04	3	26.80	0	0.00	26.80	3	1,500	0.20%
2023/07/03	3	26.85	18	27.02	26.95	-15	1,611	-0.93%
2023/06/30	2	26.58	0	0.00	26.50	2	1,592	0.13%
2023/06/28	2	26.65	0	0.00	26.70	2	1,606	0.12%
2023/06/21	1	26.30	0	0.00	26.50	1	1,630	0.06%
2023/06/20	1	26.40	8	26.49	26.40	-7	1,630	-0.43%
2023/06/19	17	27.07	0	0.00	26.75	17	1,627	1.04%
2023/06/16	1	26.65	10	27.00	27.15	-9	1,616	-0.56%
2023/06/13	1	26.10	2	26.33	26.30	-1	1,582	-0.06%
2023/06/12	0	0.00	1	26.30	26.35	-1	1,586	-0.06%
2023/06/09	5	26.18	1	26.25	26.25	4	1,589	0.25%
2023/06/08	16	26.36	0	0.00	26.15	16	1,597	1.00%
2023/06/07	1	26.50	0	0.00	26.50	1	1,611	0.06%
2023/06/05	1	26.55	1	26.45	26.60	0	1,627	0.00%
2023/06/02	3	26.15	2	26.35	26.30	1	1,632	0.06%
2023/06/01	1	26.00	2	26.00	26.00	-1	1,649	-0.06%
2023/05/31	3	25.83	0	0.00	25.80	3	1,661	0.18%
2023/05/29	1	26.00	0	0.00	26.05	1	1,669	0.06%
2023/05/23	0	0.00	1	26.50	26.45	-1	1,663	-0.06%
2023/05/22	1	26.30	0	0.00	26.25	1	1,657	0.06%
2023/05/19	0	0.00	2	26.15	26.15	-2	1,665	-0.12%
2023/05/18	2	25.90	2	26.20	26.10	0	1,675	0.00%
2023/05/17	1	26.10	0	0.00	26.10	1	1,667	0.06%
2023/05/16	0	0.00	4	25.80	25.90	-4	1,666	-0.24%
2023/05/15	2	25.55	0	0.00	25.50	2	1,666	0.12%
2023/05/12	11	26.10	1	26.05	25.95	10	1,687	0.59%
2023/05/11	11	26.10	1	26.05	26.05	10	1,685	0.59%
2023/05/10	1	26.25	1	26.50	26.35	0	1,676	0.00%
2023/05/09	5	26.10	3	26.23	26.25	2	1,681	0.12%
2023/05/08	2	26.53	0	26.65	26.55	2	1,671	0.12%
2023/05/04	8	26.53	0	26.88	26.50	8	1,699	0.47%
2023/05/03	4	27.25	1	27.30	27.15	3	1,675	0.18%
2023/05/02	4	27.49	2	27.55	27.55	2	1,706	0.12%
2023/04/27	0	0.00	2	27.68	27.65	-2	1,720	-0.12%
2023/04/26	2	27.30	0	0.00	27.30	2	1,745	0.11%
2023/04/25	5	27.57	1	27.25	27.30	4	1,792	0.22%
2023/04/24	0	0.00	1	27.50	27.60	-1	1,788	-0.06%
2023/04/21	12	27.58	0	0.00	27.30	12	1,808	0.66%
2023/04/20	3	28.07	0	0.00	28.00	3	1,834	0.16%
2023/04/19	1	28.75	0	0.00	28.40	1	1,807	0.06%
2023/04/18	12	28.91	5	28.85	28.85	7	1,776	0.39%
2023/04/17	1	29.25	1	29.30	29.20	0	1,746	0.00%
2023/04/14	5	29.60	0	0.00	29.45	5	1,735	0.29%
2023/04/13	0	0.00	3.9	29.89	29.85	-3.9	1,701	-0.23%
2023/04/12	0	0.00	5	30.01	30.05	-5	1,665	-0.30%
2023/04/07	5	30.10	0	0.00	29.95	5	1,537	0.33%
2023/04/06	3	29.60	18	29.94	29.50	-15	1,473	-1.02%
2023/03/31	5	28.85	0	0.00	28.85	5	1,370	0.36%
2023/03/30	1	28.85	0	0.00	28.85	1	1,398	0.07%
2023/03/29	0	0.00	6	29.02	29.00	-6	1,406	-0.43%
2023/03/28	0	0.00	25	28.52	28.80	-25	1,403	-1.78%
2023/03/24	14	28.82	0	0.00	28.60	14	1,431	0.98%
2023/03/22	25	29.08	0	0.00	29.05	25	1,533	1.63%
2023/03/20	0	0.00	1	29.30	29.05	-1	1,621	-0.06%
2023/03/17	0	0.00	2	29.10	29.00	-2	1,687	-0.12%
2023/03/13	1	28.15	1	28.45	28.50	0	1,714	0.00%
2023/03/10	2	28.65	10	28.80	28.70	-8	1,732	-0.46%
2023/03/09	10	29.17	0	0.00	29.15	10	1,787	0.56%
2023/03/08	0	0.00	2	29.25	29.25	-2	1,921	-0.10%
2023/03/07	0	29.00	0	0.00	29.00	0	1,916	0.00%
2023/03/06	2	28.85	2	29.20	28.85	0	1,912	0.00%
2023/03/02	1	28.70	11	29.18	29.10	-10	1,894	-0.53%
2023/03/01	0	28.85	0	0.00	28.70	0	1,883	0.00%
2023/02/24	2	29.00	0	0.00	29.05	2	1,877	0.11%
2023/02/23	0	0.00	10	29.40	29.30	-10	1,882	-0.53%
2023/02/21	0	0.00	2	29.18	29.10	-2	1,886	-0.11%
2023/02/20	3	29.05	9	28.94	29.05	-6	1,885	-0.32%
2023/02/17	0	0.00	9	28.73	28.75	-9	1,878	-0.48%
2023/02/16	19	28.46	0	0.00	28.45	19	1,882	1.01%
2023/02/15	1	28.75	1	28.85	28.70	0	1,876	0.00%
2023/02/14	0	0.00	5	28.30	28.80	-5	1,870	-0.27%
2023/02/13	1	28.15	0	0.00	28.00	1	1,858	0.05%
2023/02/10	3	28.53	0	0.00	28.05	3	1,847	0.16%
2023/02/09	5	29.05	0	0.00	29.00	5	1,808	0.28%
2023/02/07	1	29.30	1	29.55	29.25	0	1,824	0.00%
2023/02/06	0	0.00	10	29.52	29.50	-10	1,817	-0.55%
2023/02/03	11	29.20	0	0.00	29.10	11	1,802	0.61%
2023/02/02	5	29.28	13	29.50	29.60	-8	1,784	-0.45%
2023/02/01	9	29.29	3	29.25	29.30	6	1,780	0.34%
2023/01/30	0	29.40	3	29.55	29.30	-3	1,733	-0.17%
2023/01/17	2	28.95	3	29.07	29.10	-1	1,714	-0.06%
2023/01/16	2	29.18	0	0.00	28.90	2	1,709	0.12%
2023/01/13	5	29.65	10	29.71	29.70	-5	1,679	-0.30%
2023/01/11	0	0.00	2	29.30	29.05	-2	1,631	-0.12%
2023/01/10	1	29.05	7	28.94	28.95	-6	1,598	-0.38%
2023/01/09	1	28.35	6	28.53	28.65	-5	1,537	-0.33%
2023/01/06	1	28.35	0	0.00	28.35	1	1,544	0.06%
2023/01/05	0	0.00	1	28.35	28.40	-1	1,573	-0.06%
2023/01/04	0	0.00	1	28.50	28.25	-1	1,610	-0.06%
2023/01/03	1	28.20	0	0.00	28.25	1	1,676	0.06%
2022/12/28	2	28.50	0	28.30	28.20	2	1,711	0.12%
2022/12/27	0	0.00	6	28.82	28.75	-6	1,712	-0.35%
2022/12/26	0	0.00	2	28.43	28.45	-2	1,711	-0.12%
2022/12/23	2	28.43	0	0.00	28.20	2	1,734	0.12%
2022/12/22	0	0.00	5	28.65	28.45	-5	1,744	-0.29%
2022/12/21	0	0.00	5	27.95	27.80	-5	1,760	-0.28%
2022/12/20	0	0.00	2	27.70	27.20	-2	1,774	-0.11%
2022/12/19	18	27.49	0	0.00	27.35	18	1,807	1.00%
2022/12/16	0	0.00	3	28.25	27.95	-3	1,825	-0.16%
2022/12/15	2	29.00	15	28.98	28.50	-13	1,825	-0.71%
2022/12/14	1	28.45	0	0.00	28.65	1	1,797	0.06%
2022/12/13	2	27.60	2	28.03	27.95	0	1,760	0.00%
2022/12/12	0	0.00	3	28.02	27.85	-3	1,722	-0.17%
2022/12/09	3	28.03	2	28.20	28.00	1	1,719	0.06%
2022/12/08	1	27.20	4	27.11	27.10	-3	1,674	-0.18%
2022/12/07	12	27.53	0	0.00	27.65	12	1,698	0.71%
2022/12/06	0	0.00	2	28.85	28.05	-2	1,791	-0.11%
2022/12/05	2	28.55	0	0.00	28.55	2	1,834	0.11%
2022/12/02	3	28.58	3	28.77	28.70	0	1,854	0.00%
2022/12/01	3	28.48	4	28.88	29.15	-1	1,833	-0.05%
2022/11/30	3	28.70	24	28.21	28.70	-21	1,760	-1.19%
2022/11/25	1	26.80	10	26.85	26.35	-9	1,611	-0.56%
2022/11/24	0	0.00	1	26.70	26.70	-1	1,600	-0.06%
2022/11/23	1	26.50	0	0.00	26.60	1	1,600	0.06%
2022/11/22	2	26.55	0	0.00	26.60	2	1,628	0.12%
2022/11/21	0	0.00	2	26.85	26.80	-2	1,696	-0.12%
2022/11/18	2	26.45	1	26.55	26.45	1	1,740	0.06%
2022/11/17	1	26.45	1	26.65	26.50	0	1,763	0.00%
2022/11/16	4	26.57	0	0.00	26.25	4	1,754	0.23%
2022/11/15	2	26.58	3	26.80	26.80	-1	1,751	-0.06%
2022/11/14	0	0.00	1	26.45	26.85	-1	1,758	-0.06%
2022/11/11	2	26.18	0	0.00	26.10	2	1,737	0.12%
2022/11/10	1	25.95	3	26.12	26.15	-2	1,751	-0.11%
2022/11/09	2	26.15	0	0.00	26.10	2	1,761	0.11%
2022/11/08	1	26.00	8	26.03	26.10	-7	1,779	-0.39%
2022/11/07	1	25.80	10	26.20	25.80	-9	1,791	-0.50%
2022/11/03	0	0.00	1	25.50	25.55	-1	1,825	-0.05%
2022/11/02	0	0.00	1	25.30	25.25	-1	1,853	-0.05%
2022/11/01	1	24.80	1	25.10	24.90	0	1,860	0.00%
2022/10/31	2	25.15	0	0.00	24.85	2	1,870	0.11%
2022/10/28	0	0.00	11.8	25.11	25.20	-11.8	1,899	-0.62%
2022/10/27	0	0.00	2	25.08	25.10	-2	1,900	-0.11%
2022/10/26	0	0.00	1	24.75	24.60	-1	1,910	-0.05%
2022/10/25	1	24.50	0	0.00	24.30	1	1,914	0.05%
2022/10/24	2	25.00	0	0.00	24.60	2	1,932	0.10%
2022/10/21	2	24.55	1	24.85	24.95	1	2,014	0.05%
2022/10/20	0	0.00	0.1	24.05	24.85	-0.1	2,075	0.00%
2022/10/19	1	24.65	1	24.60	24.55	0	2,118	0.00%
2022/10/18	3	24.22	3	24.43	24.50	0	2,155	0.00%
2022/10/17	1	23.55	1	23.85	24.00	0	2,173	0.00%
2022/10/14	2	24.30	1	24.50	24.45	1	2,177	0.05%
2022/10/13	1	23.85	4	23.58	23.55	-3	2,183	-0.14%
2022/10/12	12	24.73	0	0.00	24.75	12	2,174	0.55%
2022/10/11	19	25.89	0	0.00	25.40	19	2,161	0.88%
2022/10/07	1	27.85	3	27.95	27.90	-2	2,101	-0.10%
2022/10/06	1	27.65	2	27.90	27.95	-1	2,110	-0.05%
2022/10/05	5	28.15	0	0.00	27.80	5	2,159	0.23%
2022/10/04	0	0.00	4	28.54	28.35	-4	2,202	-0.18%
2022/10/03	5	28.05	2	28.35	28.05	3	2,205	0.14%
2022/09/30	0	0.00	1	28.30	28.35	-1	2,202	-0.05%
2022/09/28	11	27.54	0.3	26.90	26.65	10.7	2,185	0.49%
2022/09/27	0	0.00	1	28.25	28.15	-1	2,160	-0.05%
2022/09/26	1	28.05	0	0.00	27.60	1	2,148	0.05%
2022/09/23	11	29.18	8	29.07	29.15	3	2,152	0.14%
2022/09/22	12	29.29	4	29.40	29.50	8	2,133	0.37%
2022/09/21	1	29.05	6	29.35	29.15	-5	2,113	-0.24%
2022/09/20	8	29.18	6	29.11	29.15	2	2,083	0.10%
2022/09/16	2	29.08	2	29.00	29.05	0	2,053	0.00%
2022/09/15	6	28.88	6	29.05	29.05	0	2,038	0.00%
2022/09/14	10	28.35	10	28.61	28.95	0	2,031	0.00%
2022/09/13	1	29.00	12	28.90	29.00	-11	2,007	-0.55%
2022/09/12	0.1	28.05	5	28.31	28.45	-5	1,955	-0.25%
2022/09/08	2	27.00	10	27.50	27.45	-8	1,923	-0.42%
2022/09/07	10	26.10	0	0.00	26.10	10	1,936	0.52%
2022/09/06	1.5	26.62	0	0.00	26.45	1.5	1,969	0.08%
2022/09/02	0	0.00	1	27.00	26.95	-1	2,001	-0.05%
2022/09/01	13	27.05	0	0.00	27.05	13	2,021	0.64%
2022/08/31	0	0.00	1	27.50	27.45	-1	2,040	-0.05%
2022/08/30	1	27.25	0	0.00	27.30	1	2,053	0.05%
2022/08/29	3	27.10	0	0.00	27.00	3	2,076	0.14%
2022/08/26	1	28.60	5	28.24	28.10	-4	2,079	-0.19%
2022/08/25	4	27.83	8	27.92	28.20	-4	2,032	-0.20%
2022/08/24	5	27.71	10	27.91	27.70	-5	2,011	-0.25%
2022/08/22	4	27.33	1	27.50	27.35	3	2,035	0.15%
2022/08/19	4	27.30	7	27.44	27.60	-3	2,056	-0.15%
2022/08/18	5	27.35	0	0.00	27.40	5	2,055	0.24%
2022/08/17	0	0.00	8	27.49	27.45	-8	2,087	-0.38%
2022/08/16	5	27.15	2	27.08	27.15	3	2,089	0.14%
2022/08/15	3	27.23	7	27.49	27.40	-4	2,107	-0.19%
2022/08/12	7	27.31	5	27.35	27.30	2	2,102	0.10%
2022/08/11	6	27.11	0	0.00	27.20	6	2,110	0.28%
2022/08/10	0	0.00	3	26.92	27.00	-3	2,125	-0.14%
2022/08/09	1	25.60	12	26.12	26.40	-11	2,119	-0.52%
2022/08/05	0	0.00	4	25.01	25.10	-4	2,159	-0.19%
2022/08/04	12	24.67	0	0.00	24.45	12	2,238	0.54%
2022/08/03	1	25.40	0	0.00	25.30	1	2,278	0.04%
2022/08/02	3	25.92	10	26.04	25.90	-7	2,363	-0.30%
2022/08/01	0	0.00	3	26.15	26.30	-3	2,523	-0.12%
2022/07/29	3	25.75	2	25.73	25.85	1	2,863	0.03%
2022/07/28	1	26.01	0	0.00	25.85	1	2,851	0.04%
2022/07/27	6	29.01	1	29.05	29.05	5	2,775	0.18%
2022/07/26	3	29.35	0	29.20	29.05	3	2,723	0.11%
2022/07/25	1	29.45	0	0.00	29.45	1	2,704	0.04%
2022/07/20	0	0.00	10	29.05	28.75	-10	2,764	-0.36%
2022/07/18	2	27.63	2	28.05	28.05	0	2,816	0.00%
2022/07/13	0	27.15	13	27.46	27.35	-13	2,838	-0.46%
2022/07/12	15	26.14	1	25.85	25.70	14	2,803	0.50%
2022/07/04	0	27.25	0	0.00	27.25	0	2,816	0.00%
2022/07/01	30	27.47	1	27.20	27.10	29	2,849	1.02%
2022/06/30	0	0.00	36	28.33	28.20	-36	2,835	-1.27%
2022/06/29	1	28.85	2	28.90	29.00	-1	2,835	-0.04%
2022/06/28	5	29.01	1	29.15	29.10	4	2,856	0.14%
2022/06/27	6	29.26	1	29.40	29.40	5	2,899	0.17%
2022/06/24	25	29.02	0	0.00	28.90	25	2,924	0.85%
2022/06/23	0	0.00	1	28.40	28.50	-1	2,949	-0.03%
2022/06/22	3	28.67	2	28.70	28.35	1	2,999	0.03%
2022/06/21	5	28.86	0	0.00	29.10	5	3,008	0.17%
2022/06/20	10	28.90	4	29.21	28.25	6	3,082	0.19%
2022/06/17	4	29.35	9	29.52	29.35	-5	3,123	-0.16%
2022/06/16	1	30.05	0	0.00	29.85	1	3,190	0.03%
2022/06/15	0	0.00	13.1	30.35	30.40	-13.1	3,213	-0.41%
2022/06/14	5	29.90	14	29.70	29.90	-9	3,262	-0.28%
2022/06/13	4	29.70	6	29.68	29.80	-2	3,302	-0.06%
2022/06/10	3	30.00	7.1	29.91	30.00	-4.1	3,366	-0.12%
2022/06/09	5	29.90	1	29.85	30.00	4	3,426	0.12%
2022/06/08	7	29.62	0	0.00	29.50	7	3,528	0.20%
2022/06/07	5	29.30	1	29.60	29.45	4	3,701	0.11%
2022/06/06	2	29.45	3	29.48	29.45	-1	3,794	-0.03%
2022/06/02	6	29.18	0	0.00	29.20	6	3,985	0.15%
2022/06/01	15	29.55	0	0.00	29.35	15	4,281	0.35%
2022/05/30	0	0.00	4	29.36	29.55	-4	5,334	-0.07%
2022/05/27	6	28.84	0	0.00	28.80	6	5,726	0.10%
2022/05/26	4	28.98	0	29.15	28.90	4	5,889	0.07%
2022/05/25	0	0.00	3	28.93	29.10	-3	5,933	-0.05%
2022/05/24	1.1	29.00	3	28.55	28.55	-1.9	5,983	-0.03%
2022/05/23	6	28.96	0	29.20	28.80	6	6,005	0.10%
2022/05/20	1	29.05	0	0.00	29.10	1	6,081	0.02%
2022/05/19	2	28.48	2	28.70	29.05	0	6,137	0.00%
2022/05/18	1	28.40	3	28.82	29.10	-2	6,134	-0.03%
2022/05/17	1	28.55	57	28.55	28.55	-56	6,132	-0.91%
2022/05/16	2	28.10	90	28.20	28.15	-88	6,155	-1.43%
2022/05/13	1	27.35	1	27.70	27.55	0	6,153	0.00%
2022/05/12	22	27.73	1	27.55	27.20	21	6,326	0.33%
2022/05/11	35	28.39	1	28.25	28.25	34	6,302	0.54%
2022/05/10	4	28.68	7	28.73	29.05	-3	6,288	-0.05%
2022/05/09	38	30.42	42	30.14	29.50	-4	6,254	-0.06%
2022/05/06	43.2	32.93	0	0.00	32.75	43.2	6,148	0.70%
2022/05/05	4	36.38	0	36.70	36.35	4	5,926	0.07%
2022/05/04	1	36.25	0	0.00	36.25	1	5,960	0.02%
2022/05/03	15	35.93	4	36.30	36.50	11	5,990	0.18%
2022/04/29	3	36.80	12	37.40	36.60	-9	6,028	-0.15%
2022/04/28	0	0.00	2	36.43	36.85	-2	6,048	-0.03%
2022/04/27	15.1	34.99	2	35.20	35.15	13	5,997	0.22%
2022/04/26	1	36.15	0	36.30	36.15	1	6,133	0.02%
2022/04/25	2	36.23	2	36.55	36.00	0	6,145	0.00%
2022/04/22	1	37.25	1.1	37.49	37.45	-0.1	6,135	0.00%
2022/04/21	0	0.00	10	37.30	37.30	-10	6,167	-0.16%
2022/04/20	0	0.00	1	37.00	36.75	-1	6,183	-0.02%
2022/04/19	1	36.80	3.1	36.82	36.80	-2.1	6,216	-0.03%
2022/04/18	2.1	36.05	1	36.20	36.10	1.1	6,325	0.02%
2022/04/15	2	36.40	2	36.55	36.50	0	6,459	0.00%
2022/04/14	1	36.65	3	36.75	36.60	-2	7,328	-0.03%
2022/04/13	2.1	36.31	0	0.00	36.60	2.1	7,358	0.03%
2022/04/12	12	35.90	9	36.10	35.85	3	7,381	0.04%
2022/04/11	15	36.39	0	0.00	36.05	15	7,391	0.20%
2022/04/08	2	36.98	3	37.05	37.00	-1	7,401	-0.01%
2022/04/07	8	37.11	13	37.12	36.90	-5	7,442	-0.07%
2022/04/06	7	37.06	9	37.09	37.20	-2	7,459	-0.03%
2022/04/01	9	37.25	2	37.43	37.50	7	7,459	0.09%
2022/03/31	1	37.95	0	38.00	37.70	1	7,476	0.01%
2022/03/30	5	38.10	21	37.99	38.00	-16	7,571	-0.21%
2022/03/29	4	37.45	3	37.47	37.50	1	7,544	0.01%
2022/03/28	19	37.42	7.1	37.66	37.75	11.9	7,567	0.16%
2022/03/25	7	38.16	3	38.27	38.00	4	7,570	0.05%
2022/03/24	10	38.08	22	38.22	38.30	-12	7,543	-0.16%
2022/03/23	9	38.34	1	38.35	38.15	8	7,546	0.11%
2022/03/22	18	38.46	0	0.00	38.60	18	7,499	0.24%
2022/03/21	12	38.57	25	38.63	38.70	-13	7,438	-0.17%
2022/03/18	1	38.00	4.5	38.34	38.45	-3.5	7,415	-0.05%
2022/03/17	1	38.00	6	37.88	38.15	-5	7,471	-0.07%
2022/03/15	3	37.37	4	37.33	37.25	-1	7,543	-0.01%
2022/03/14	6	38.06	2.1	37.99	38.00	3.9	7,673	0.05%
2022/03/11	14	37.93	9	38.09	38.00	5	7,658	0.07%
2022/03/10	4	36.71	26.1	37.31	37.80	-22.1	7,559	-0.29%
2022/03/09	4	35.54	23	36.53	36.85	-19	7,448	-0.26%
2022/03/08	17.6	35.89	5	35.35	35.20	12.6	7,403	0.17%
2022/03/07	40.1	37.55	14	37.87	37.10	26.1	7,298	0.36%
2022/03/04	35	38.88	3	38.53	38.35	32	7,100	0.45%
2022/03/03	9	39.61	29.1	39.77	40.25	-20.1	6,759	-0.30%
2022/03/02	17	38.55	30	38.53	38.30	-13	6,256	-0.21%
2022/03/01	0	37.05	3.5	37.42	37.60	-3.5	5,936	-0.06%
2022/02/25	1.1	36.65	0	0.00	36.60	1.1	5,943	0.02%
2022/02/24	1	36.75	13.2	37.17	36.35	-12.2	5,986	-0.20%
2022/02/22	30	36.78	5	36.70	36.25	25	6,075	0.41%
2022/02/21	0	0.00	7	36.96	37.00	-7	6,106	-0.11%
2022/02/18	6	36.33	0	0.00	36.40	6	6,126	0.10%
2022/02/17	0	0.00	4	36.40	36.25	-4	6,272	-0.06%
2022/02/16	2	36.25	0	0.00	36.20	2	6,389	0.03%
2022/02/15	1	36.25	5	36.47	36.25	-4	6,489	-0.06%
2022/02/14	2.9	36.77	5	37.05	36.45	-2.1	6,779	-0.03%
2022/02/11	1	36.65	0	0.00	36.90	1	7,170	0.01%
2022/02/10	51	37.33	2	37.35	37.25	49	7,297	0.67%
2022/02/09	91	37.21	16	37.24	37.25	75	7,461	1.01%
2022/02/08	9	36.48	6	36.90	36.85	3	7,561	0.04%
2022/02/07	0.1	36.55	17	36.15	36.75	-17	7,744	-0.22%
2022/01/26	0	0.00	2	35.35	35.10	-2	7,849	-0.03%
2022/01/25	5	34.54	8	34.71	34.55	-3	8,035	-0.04%
2022/01/24	11	34.49	5	34.70	34.90	6	8,175	0.07%
2022/01/21	4	35.69	6.1	35.67	35.50	-2.1	8,330	-0.03%
2022/01/20	0.5	36.00	0	0.00	35.90	0.5	8,581	0.01%
2022/01/19	24	36.45	122	36.50	35.70	-98	8,771	-1.12%	大賣/
2022/01/18	1	35.80	4	35.68	35.60	-3	9,048	-0.03%
2022/01/17	12	35.32	1	35.20	35.45	11	9,312	0.12%
2022/01/14	8	35.78	0	0.00	35.70	8	9,712	0.08%
2022/01/12	3	36.00	11	36.01	36.10	-8	10,336	-0.08%
2022/01/11	29	36.15	1	36.50	35.90	28	10,759	0.26%
2022/01/10	5	37.09	6	37.09	37.30	-1	11,313	-0.01%
2022/01/07	67	37.83	85.2	37.78	37.25	-18.2	11,675	-0.16%
2022/01/06	20	35.73	2	35.75	35.70	18	11,570	0.16%
2022/01/05	42	35.88	3	35.82	35.70	39	12,093	0.32%
2022/01/04	63	35.95	1	36.00	35.95	62	12,982	0.48%
2022/01/03	6	36.42	1	36.55	36.15	5	13,946	0.04%
2021/12/30	11	36.76	0	0.00	36.65	11	14,838	0.07%
2021/12/29	0	0.00	4.1	37.20	37.20	-4.1	15,967	-0.03%
2021/12/28	0	0.00	8	36.72	36.85	-8	16,942	-0.05%
2021/12/27	8	36.35	0	0.00	36.35	8	17,661	0.05%
2021/12/24	2	37.10	118	36.87	36.70	-116	18,652	-0.62%	大賣/鉅額交易
2021/12/23	9	36.55	2	36.63	36.60	7	19,749	0.04%
2021/12/22	0	37.10	2.1	36.74	36.70	-2.1	21,950	-0.01%
2021/12/21	93	36.20	4	36.65	36.65	89	22,870	0.39%
2021/12/20	10	36.55	5	36.63	36.55	5	24,209	0.02%
2021/12/17	0	36.35	0	0.00	36.40	0	25,320	0.00%
2021/12/16	9	36.02	0	0.00	35.95	9	26,400	0.03%
2021/12/15	15	35.95	1	36.00	36.10	14	27,319	0.05%
2021/12/14	6.1	36.34	0	0.00	36.10	6.1	30,340	0.02%
2021/12/13	7.1	36.62	1	36.65	36.35	6.1	31,536	0.02%
2021/12/10	22	37.14	4	36.84	36.95	18	32,474	0.06%
2021/12/09	17.1	37.98	0	37.70	37.75	17.1	32,487	0.05%
2021/12/08	8	38.44	17.1	38.69	38.45	-9.1	32,613	-0.03%
2021/12/07	2	37.77	4	37.86	37.75	-2	32,584	-0.01%
2021/12/06	5	37.30	1	37.35	37.35	4	32,537	0.01%
2021/12/03	3	37.98	3	37.70	37.75	0	32,657	0.00%
2021/12/02	6	37.40	3	37.42	37.30	3	32,756	0.01%
2021/12/01	2	36.33	11	37.10	37.60	-9	32,730	-0.03%
2021/11/30	3.1	36.45	0	0.00	36.50	3.1	32,666	0.01%
2021/11/29	5	36.03	2	36.43	36.45	3	32,593	0.01%
2021/11/26	2	37.50	4	37.54	37.60	-2	32,519	-0.01%
2021/11/25	7	37.83	7	37.84	37.80	0	32,476	0.00%
2021/11/24	9	37.77	14	37.84	37.85	-5	32,454	-0.02%
2021/11/23	15	37.34	4	37.40	37.20	11	32,402	0.03%
2021/11/22	3	37.13	6	37.61	37.85	-3	32,361	-0.01%
2021/11/19	19	37.40	0	0.00	37.30	19	32,337	0.06%
2021/11/18	20	37.54	7	37.73	37.60	13	32,342	0.04%
2021/11/17	3	37.50	12	38.00	38.10	-9	32,265	-0.03%
2021/11/16	11	37.80	12	37.91	37.70	-1	32,231	0.00%
2021/11/15	8.1	38.35	22	38.45	38.25	-13.9	32,139	-0.04%
2021/11/12	7.1	38.82	15	38.89	38.85	-8	32,071	-0.02%
2021/11/11	35.3	39.87	14	40.11	39.15	21.2	31,998	0.07%
2021/11/10	23	41.37	26	41.59	40.95	-3	31,747	-0.01%
2021/11/09	7	40.31	33	40.05	40.30	-26	31,198	-0.08%
2021/11/08	11.5	39.68	7	40.11	39.55	4.5	31,079	0.01%
2021/11/05	15	39.33	12	39.08	39.45	3	30,960	0.01%
2021/11/04	33.3	38.50	9	38.64	38.55	24.3	30,887	0.08%
2021/11/03	16.3	39.40	29	39.31	39.40	-12.7	30,751	-0.04%
2021/11/02	21	38.84	1	40.05	38.35	20	30,698	0.07%
2021/11/01	7	38.96	29	39.05	39.45	-22	30,584	-0.07%
2021/10/29	16	39.09	16	39.22	39.05	0	30,487	0.00%
2021/10/28	18	38.79	18	39.07	38.90	0	30,348	0.00%
2021/10/27	36	39.81	33	39.94	39.80	3	30,142	0.01%
2021/10/26	32	40.34	1.6	40.75	39.70	30.5	29,981	0.10%
2021/10/25	12	41.58	25.2	41.50	41.85	-13.2	29,573	-0.04%
2021/10/22	55	41.46	12	40.69	40.55	43	29,373	0.15%
2021/10/21	25	42.53	33	42.84	43.20	-8	29,000	-0.03%
2021/10/20	16.4	43.02	19.1	42.65	42.20	-2.7	28,716	-0.01%
2021/10/19	41	43.42	31.2	43.34	44.00	9.9	28,463	0.03%
2021/10/18	17.1	43.65	25	44.13	45.00	-7.9	28,071	-0.03%
2021/10/15	6	43.03	22	43.03	43.60	-16	27,524	-0.06%
2021/10/14	48	42.89	23.9	42.92	41.55	24.2	27,214	0.09%
2021/10/13	28.1	45.75	31.1	46.56	45.00	-3	26,618	-0.01%
2021/10/12	65	47.51	31	48.03	45.70	34	26,182	0.13%
2021/10/08	61	50.03	49.2	49.25	48.90	11.8	25,413	0.05%
2021/10/07	31	48.07	38.1	48.88	50.00	-7.1	24,588	-0.03%
2021/10/06	31	47.71	31	47.78	46.50	0	23,954	0.00%
2021/10/05	32	45.14	43	45.19	47.05	-11	22,921	-0.05%
2021/10/04	57	44.80	57.1	44.36	43.75	-0.1	22,077	0.00%
2021/10/01	36	45.33	41	45.65	43.90	-5	21,573	-0.02%
2021/09/30	75	47.45	46.8	47.74	45.95	28.2	21,136	0.13%
2021/09/29	121	50.15	97	50.53	48.60	24	20,547	0.12%	大買/
2021/09/28	86	49.34	69	49.34	49.00	17	19,061	0.09%
2021/09/27	35	48.85	96	48.36	49.35	-61	20,671	-0.30%
2021/09/24	41	44.90	70	45.59	46.20	-29	19,678	-0.15%
2021/09/23	152.1	44.45	136	44.44	44.65	16.1	19,010	0.08%	大買/大賣/
2021/09/22	56.7	43.53	57	43.17	41.90	-0.3	18,140	0.00%
2021/09/17	184.4	43.53	161	43.69	43.80	23.4	17,339	0.13%	大買/大賣/
2021/09/16	27	41.44	173.1	41.73	42.65	-146.1	14,457	-1.01%	大賣/鉅額交易
2021/09/15	110.1	39.26	90	39.25	38.80	20.1	13,423	0.15%	大買/
2021/09/14	3	38.37	18	38.64	38.70	-15	12,622	-0.12%
2021/09/13	8	38.21	4	38.21	38.35	4	12,722	0.03%
2021/09/10	5	37.06	27.1	36.93	37.60	-22.1	12,654	-0.17%
2021/09/09	10	35.74	0	0.00	35.80	10	12,619	0.08%
2021/09/08	14	36.06	3	36.57	35.75	11	12,725	0.09%
2021/09/07	6	35.33	19	36.21	37.30	-13	13,079	-0.10%
2021/09/06	7	35.25	0.1	35.40	35.05	6.9	12,979	0.05%
2021/09/03	6	36.04	1	36.05	36.00	5	12,992	0.04%
2021/09/02	3	35.30	9	35.38	35.10	-6	13,079	-0.05%
2021/09/01	10	37.17	0	0.00	37.00	10	13,227	0.08%
2021/08/31	1	37.35	2	37.65	37.65	-1	13,329	-0.01%
2021/08/30	4	37.49	6	37.88	37.50	-2	13,542	-0.01%
2021/08/27	1	37.60	25	37.22	37.70	-24	13,663	-0.18%
2021/08/26	12	36.38	1	36.65	36.55	11	13,881	0.08%
2021/08/25	9	35.89	5	36.40	36.65	4	14,710	0.03%
2021/08/24	2	36.10	19	35.41	35.85	-17	14,942	-0.11%
2021/08/23	1	33.80	12	34.10	34.35	-11	15,245	-0.07%
2021/08/20	8	33.38	20	33.20	33.05	-12	15,386	-0.08%
2021/08/19	5	34.75	20	34.60	33.80	-15	15,514	-0.10%
2021/08/18	11	34.39	13	34.59	35.40	-2	15,833	-0.01%
2021/08/17	2	34.65	6	34.90	34.35	-4	15,961	-0.03%
2021/08/16	5	35.38	0	0.00	34.65	5	15,996	0.03%
2021/08/13	5	36.42	0	0.00	35.80	5	16,065	0.03%
2021/08/12	2	36.25	5	36.32	36.65	-3	16,159	-0.02%
2021/08/11	4	36.80	0	0.00	35.90	4	16,247	0.02%
2021/08/10	3	36.83	6	37.05	36.90	-3	16,342	-0.02%
2021/08/09	10	37.12	3	36.98	36.95	7	16,438	0.04%
2021/08/06	5	37.91	11	37.92	37.60	-6	16,647	-0.04%
2021/08/05	7	37.08	12	37.05	36.95	-5	16,735	-0.03%
2021/08/04	1	37.05	5	37.28	37.25	-4	17,040	-0.02%
2021/08/03	1.2	36.51	12	37.05	37.15	-10.8	17,401	-0.06%
2021/08/02	0	0.00	19.5	36.52	37.00	-19.5	17,579	-0.11%
2021/07/30	7	35.76	0	0.00	35.50	7	18,021	0.04%
2021/07/29	5	35.23	13	35.63	35.95	-8	18,593	-0.04%
2021/07/28	4	35.30	1	35.60	35.10	3	19,103	0.02%
2021/07/27	9	36.07	1	35.60	35.60	8	19,647	0.04%
2021/07/26	7	36.80	3	37.57	36.65	4	20,287	0.02%
2021/07/23	1	37.50	12	37.26	37.45	-11	21,181	-0.05%
2021/07/22	3	36.47	4	36.18	35.75	-1	21,617	0.00%
2021/07/21	9	36.44	2	36.35	35.70	7	21,683	0.03%
2021/07/20	13.2	37.17	15	37.11	37.00	-1.8	21,718	-0.01%
2021/07/19	19.1	38.65	30	38.39	38.75	-10.9	21,733	-0.05%
2021/07/16	5.5	37.85	19	38.07	37.95	-13.5	22,028	-0.06%
2021/07/15	12	37.78	45	37.66	38.05	-33	22,218	-0.15%
2021/07/14	16	36.55	27	36.34	36.75	-11	22,816	-0.05%
2021/07/13	28	36.79	16	37.42	35.70	12	23,506	0.05%
2021/07/12	5	37.96	25	37.89	37.55	-20	24,091	-0.08%
2021/07/09	9	37.22	13	37.98	37.70	-4	24,465	-0.02%
2021/07/08	24	37.68	18	37.49	37.95	6	24,435	0.02%
2021/07/07	37	38.08	25.1	37.66	37.30	11.9	24,364	0.05%
2021/07/06	36	39.48	56	39.20	40.00	-20	24,041	-0.08%
2021/07/05	74	38.49	12	38.99	38.50	62	23,512	0.26%
2021/07/02	136.1	40.17	183.3	40.74	37.70	-47.1	22,843	-0.21%	大買/大賣/
2021/07/01	4	38.50	51.1	38.42	38.50	-47.1	20,372	-0.23%
2021/06/30	71	34.75	51	34.40	35.00	20	20,193	0.10%
2021/06/29	33	33.56	8	34.29	33.20	25	19,787	0.13%
2021/06/28	40	33.75	9	34.06	33.80	31	19,595	0.16%
2021/06/25	9	33.59	9	33.88	33.55	0	19,497	0.00%
2021/06/24	6	33.53	44.1	33.72	33.90	-38.1	19,440	-0.20%
2021/06/23	29	33.15	20	33.66	33.25	9	19,383	0.05%
2021/06/22	11	33.29	26	33.13	33.25	-15	19,306	-0.08%
2021/06/21	4	31.26	9	31.48	31.55	-5	19,211	-0.03%
2021/06/18	9	32.12	1	32.20	31.90	8	19,135	0.04%
2021/06/17	6	33.07	11	33.10	33.00	-5	19,102	-0.03%
2021/06/16	48	33.28	31	33.36	32.65	17	19,023	0.09%
2021/06/15	1	32.40	4	32.44	32.30	-3	18,595	-0.02%
2021/06/11	4	32.15	5	32.24	32.20	-1	18,630	-0.01%
2021/06/10	6	31.68	6	32.00	32.10	0	18,782	0.00%
2021/06/09	20	32.61	11	33.25	32.50	9	18,789	0.05%
2021/06/08	45.1	33.29	4	32.95	32.90	41.1	18,746	0.22%
2021/06/07	28.1	33.43	48	34.01	33.80	-19.9	18,780	-0.11%
2021/06/04	29	33.44	3	33.83	33.50	26	18,753	0.14%
2021/06/03	9	34.03	8	34.78	33.80	1	18,945	0.01%
2021/06/02	32	34.68	110	34.92	33.40	-78	18,767	-0.42%	大賣/
2021/06/01	12	31.66	45	32.18	32.75	-33	17,924	-0.18%
2021/05/31	25	31.80	24	32.27	31.95	1	17,647	0.01%
2021/05/28	8	30.16	14	30.45	30.35	-6	17,265	-0.03%
2021/05/27	14	29.41	5	29.45	29.20	9	17,101	0.05%
2021/05/26	10	29.56	13	30.65	29.40	-3	16,966	-0.02%
2021/05/25	14	28.94	30	30.00	30.55	-16	16,648	-0.10%
2021/05/24	31	27.76	26	27.94	27.80	5	16,507	0.03%
2021/05/21	24	27.49	14	27.76	27.85	10	16,472	0.06%
2021/05/20	1	26.90	25	27.40	26.85	-24	16,358	-0.15%
2021/05/19	13	26.54	36	26.16	26.85	-23	16,262	-0.14%
2021/05/18	17	25.91	34	26.72	26.80	-17	16,159	-0.11%
2021/05/17	13	24.27	3	24.65	24.75	10	15,978	0.06%
2021/05/14	28	26.88	0	0.00	26.00	28	15,795	0.18%
2021/05/13	20.2	26.19	66	26.46	25.95	-45.8	15,487	-0.30%
2021/05/12	64	27.79	81.2	27.64	27.85	-17.2	15,237	-0.11%
2021/05/11	102	30.91	32	32.16	30.65	70	14,850	0.47%	大買/
2021/05/10	2	30.86	36	30.88	31.50	-34	14,476	-0.23%
2021/05/07	59.2	30.33	15	29.99	29.95	44.2	14,250	0.31%
2021/05/06	96	33.21	36	31.96	32.00	60	13,721	0.44%
2021/05/05	67.3	33.13	49	33.19	33.00	18.3	13,121	0.14%
2021/05/04	88	32.29	42.3	33.64	31.45	45.8	12,576	0.36%
2021/05/03	52	35.43	120	35.85	34.75	-68	11,950	-0.57%	大賣/
2021/04/29	134.1	34.17	128	34.51	35.00	6.1	11,235	0.05%	大買/大賣/
2021/04/28	9.2	31.53	79	32.23	33.15	-69.8	10,278	-0.68%
2021/04/27	22.2	30.70	10.3	30.90	31.10	12	9,797	0.12%
2021/04/26	18	29.65	52	30.40	31.00	-34	9,675	-0.35%
2021/04/23	38	29.65	11	29.63	29.75	27	9,565	0.28%
2021/04/22	85	31.49	34.2	32.18	30.40	50.8	9,412	0.54%
2021/04/21	37	30.99	17.5	31.11	31.35	19.5	8,965	0.22%
2021/04/20	60.3	31.59	39	31.87	31.30	21.3	8,676	0.24%
2021/04/19	82.1	33.69	56	34.07	34.65	26.1	8,007	0.33%
2021/04/16	13	30.83	55.4	30.62	31.75	-42.4	7,183	-0.59%
2021/04/15	30.5	28.81	52	28.98	28.90	-21.5	6,337	-0.34%
2021/04/14	32.1	26.76	32	27.35	27.00	0.1	6,022	0.00%
2021/04/13	52	27.30	15	27.08	26.75	37	5,980	0.62%
2021/04/12	19	26.94	32	27.33	27.30	-13	5,841	-0.22%
2021/04/09	2	25.63	18	25.76	25.75	-16	5,660	-0.28%
2021/04/08	19	25.16	36	25.17	25.25	-17	5,631	-0.30%
2021/04/07	29.1	25.33	50	25.23	25.35	-21	5,668	-0.37%
2021/04/06	2	25.15	52	25.21	25.75	-50	5,608	-0.89%
2021/04/01	18	24.44	5	24.83	24.50	13	5,474	0.24%
2021/03/31	43	24.70	10	24.70	24.60	33	5,492	0.60%
2021/03/30	12	24.61	1	24.50	24.65	11	5,567	0.20%
2021/03/29	25	24.54	23	24.68	24.70	2	5,813	0.03%
2021/03/26	4	24.26	21	24.22	24.45	-17	6,307	-0.27%
2021/03/25	45	24.08	6	24.18	23.80	39	6,187	0.63%
2021/03/24	1	23.80	9	23.76	23.85	-8	6,005	-0.13%
2021/03/22	1	23.15	7	23.35	23.40	-6	5,792	-0.10%
2021/03/19	3	23.00	1	23.00	23.10	2	5,708	0.04%
2021/03/18	10	23.18	4	23.20	23.25	6	5,686	0.11%
2021/03/17	2	22.75	7	23.02	23.00	-5	5,622	-0.09%
2021/03/16	30	22.73	1	22.75	22.70	29	5,541	0.52%
2021/03/15	12	23.62	1	23.60	23.45	11	5,337	0.21%
2021/03/12	46	23.73	1	23.75	23.75	45	5,197	0.87%
2021/03/11	10	23.69	0	0.00	23.85	10	5,063	0.20%
2021/03/10	9	24.00	2	23.95	23.90	7	4,867	0.14%
2021/03/09	31	24.62	8.2	24.58	24.30	22.8	4,636	0.49%
2021/03/08	0	0.00	14	24.49	24.85	-14	4,255	-0.33%
2021/03/05	3	22.72	6	22.93	22.60	-3	4,091	-0.07%
2021/03/04	0	0.00	14	22.82	22.70	-14	4,079	-0.34%
2021/03/03	0	0.00	6	22.52	22.50	-6	4,048	-0.15%
2021/03/02	10	22.65	13	22.92	22.00	-3	4,032	-0.07%
2021/02/26	0	0.00	5	22.54	22.55	-5	4,012	-0.12%
2021/02/25	0	0.00	26	22.52	22.50	-26	3,996	-0.65%
2021/02/24	7	22.29	3	22.05	21.80	4	3,952	0.10%
2021/02/23	31	22.05	9	22.12	22.30	22	3,910	0.56%
2021/02/22	14	21.63	23	21.88	21.60	-9	3,835	-0.23%
2021/02/19	5	21.33	4	21.75	21.40	1	3,815	0.03%
2021/02/18	0	0.00	15	21.15	21.35	-15	3,784	-0.40%
2021/02/17	16	20.48	0	0.00	20.55	16	3,808	0.42%
2021/02/05	14	20.41	0	0.00	20.10	14	3,812	0.37%
2021/02/03	4	20.23	3	20.25	20.30	1	3,964	0.03%
2021/02/02	10	19.65	0	0.00	20.10	10	4,022	0.25%
2021/02/01	0	0.00	12	19.48	20.00	-12	4,113	-0.29%
2021/01/29	0	0.00	2	19.10	18.85	-2	4,102	-0.05%
2021/01/28	1	18.55	1	18.90	18.80	0	4,102	0.00%
2021/01/27	1	18.85	9	19.08	18.85	-8	4,133	-0.19%
2021/01/26	8	18.91	0	0.00	18.85	8	4,191	0.19%
2021/01/25	5	18.81	6	19.05	19.15	-1	4,201	-0.02%
2021/01/22	3	18.80	1	18.90	18.80	2	4,225	0.05%
2021/01/20	1	19.00	0	0.00	18.75	1	4,275	0.02%
2021/01/19	3	19.43	0	0.00	19.40	3	4,271	0.07%
2021/01/18	2	19.83	0	0.00	19.50	2	4,316	0.05%
2021/01/15	16	20.63	10	20.54	20.30	6	4,267	0.14%
2021/01/14	1	21.20	0	0.00	21.45	1	4,244	0.02%
2021/01/13	6	21.39	6	21.30	21.45	0	4,240	0.00%
2021/01/12	3	21.15	37	21.70	21.50	-34	4,239	-0.80%
2021/01/11	20	21.84	25.2	22.06	21.90	-5.2	4,153	-0.13%
2021/01/08	15	21.70	26.1	21.85	22.00	-11.1	4,127	-0.27%
2021/01/07	10	21.80	11	21.88	21.80	-1	4,075	-0.02%
2021/01/06	0	0.00	10	21.48	21.55	-10	3,883	-0.26%
2021/01/05	2	21.30	4	21.43	21.50	-2	3,807	-0.05%
2021/01/04	14	21.51	5	21.30	21.40	9	3,785	0.24%
2020/12/30	19	21.35	6	21.45	21.30	13	3,642	0.36%
2020/12/29	15	21.07	12	21.27	21.20	3	3,552	0.08%
2020/12/28	5	21.13	62	20.99	21.10	-57	3,507	-1.62%
2020/12/25	9	21.46	70	21.25	21.20	-61	3,439	-1.77%
2020/12/24	39	21.03	2.1	21.24	21.10	37	3,363	1.10%
2020/12/23	117	21.40	11	21.60	20.85	106	3,276	3.24%	大買/鉅額交易
2020/12/22	77	21.31	153.5	20.80	21.00	-76.5	3,030	-2.52%	大賣/
2020/12/21	52	19.78	5	19.92	19.90	47	2,519	1.87%
2020/12/16	0	0.00	1	19.50	19.55	-1	2,823	-0.04%
2020/12/15	23	19.62	6	19.43	19.40	17	3,286	0.52%
2020/12/14	9	19.64	4	19.95	19.70	5	3,563	0.14%
2020/12/11	1	19.25	0	0.00	19.30	1	3,589	0.03%
2020/12/10	0	0.00	11	19.37	19.40	-11	3,604	-0.31%
2020/12/08	1	19.40	0	0.00	19.30	1	3,710	0.03%
2020/12/07	0	0.00	1	19.50	19.25	-1	3,911	-0.03%
2020/12/04	3	19.25	6	19.43	19.40	-3	3,934	-0.08%
2020/12/03	1.4	19.07	2	19.05	19.10	-0.6	3,973	-0.02%
2020/12/02	5	19.09	0	0.00	19.20	5	4,168	0.12%
2020/12/01	2	19.20	2	19.35	19.25	0	4,170	0.00%
2020/11/30	0	0.00	2	19.85	19.45	-2	4,172	-0.05%
2020/11/27	4	19.43	0	0.00	19.45	4	4,162	0.10%
2020/11/26	1	19.40	26.4	19.26	19.45	-25.4	4,155	-0.61%
2020/11/25	0	0.00	1	19.65	19.45	-1	4,152	-0.02%
2020/11/24	10	19.50	0	0.00	19.40	10	4,149	0.24%
2020/11/23	29	19.42	11	19.49	19.50	18	4,135	0.44%
2020/11/20	3.8	18.98	10	19.00	19.10	-6.2	4,133	-0.15%
2020/11/18	0	0.00	2	19.20	18.95	-2	4,138	-0.05%
2020/11/17	5	19.10	0	0.00	19.05	5	4,132	0.12%
2020/11/16	2	18.95	0	0.00	19.05	2	4,187	0.05%
2020/11/13	7	19.89	7.8	19.80	19.70	-0.8	4,119	-0.02%
2020/11/12	0	0.00	5	20.00	19.75	-5	4,124	-0.12%
2020/11/11	11	20.50	0.5	20.16	20.30	10.5	4,117	0.25%
2020/11/10	0	0.00	14	19.78	19.90	-14	4,003	-0.35%
2020/11/09	3	19.65	14	19.63	19.50	-11	3,923	-0.28%
2020/11/06	7	18.86	0	0.00	18.85	7	3,802	0.18%
2020/11/05	10	19.15	0	0.00	19.10	10	3,745	0.27%
2020/11/04	3	19.12	15	19.15	19.05	-12	3,730	-0.32%
2020/11/03	15	19.50	1	19.60	19.35	14	3,688	0.38%
2020/11/02	0	0.00	1.5	19.20	19.30	-1.5	3,602	-0.04%
2020/10/30	0	0.00	25	19.18	19.00	-25	3,579	-0.70%
2020/10/29	0	0.00	11	19.05	19.05	-11	3,540	-0.31%
2020/10/28	6	19.00	0	0.00	18.85	6	3,504	0.17%
2020/10/27	6	18.83	1	19.10	19.00	5	3,466	0.14%
2020/10/26	19	18.77	3	19.05	18.80	16	3,406	0.47%
2020/10/23	0	0.00	10	18.50	18.55	-10	3,346	-0.30%
2020/10/22	0	0.00	8	18.49	18.50	-8	3,359	-0.24%
2020/10/21	15	18.35	0	0.00	18.30	15	3,352	0.45%
2020/10/20	0	0.00	2	18.33	18.25	-2	3,362	-0.06%
2020/10/19	0	0.00	1	18.00	18.00	-1	3,379	-0.03%
2020/10/16	8	18.19	0	0.00	18.00	8	3,420	0.23%
2020/10/15	0	0.00	1	18.00	18.05	-1	3,419	-0.03%
2020/10/14	1	18.15	1	18.10	18.10	0	3,424	0.00%
2020/10/13	0	0.00	6	18.17	18.10	-6	3,424	-0.18%
2020/09/30	0	0.00	15	17.60	17.70	-15	3,456	-0.43%
2020/09/29	16	17.80	0	0.00	17.70	16	3,481	0.46%
2020/09/28	0	0.00	1	17.60	17.90	-1	3,490	-0.03%
2020/09/25	12	17.58	4	17.15	17.35	8	3,468	0.23%
2020/09/24	9	17.82	2	18.10	17.65	7	3,412	0.21%
2020/09/23	6	18.75	6	18.85	18.35	0	3,336	0.00%
2020/09/22	9	18.93	7	19.04	18.95	2	3,268	0.06%
2020/09/21	3	19.57	3	20.27	19.55	0	3,173	0.00%
2020/09/18	20	21.10	9.1	20.76	20.40	10.9	3,007	0.36%
2020/09/17	2	20.20	30	20.49	21.00	-28	2,576	-1.09%
2020/09/16	0	0.00	18.1	19.13	19.10	-18.1	2,309	-0.78%
2020/09/15	6	18.63	0	0.00	18.70	6	2,409	0.25%
2020/09/14	4	18.93	0	0.00	18.85	4	2,398	0.17%
2020/09/11	24	19.49	19	19.75	19.15	5	2,402	0.21%
2020/09/10	17	19.44	70	19.72	19.95	-53	2,319	-2.28%
2020/09/09	22	19.08	5	19.14	19.15	17	2,219	0.77%
2020/09/08	18.2	19.11	3	18.95	18.90	15.1	2,214	0.68%
2020/09/07	15	19.74	73	19.59	19.55	-58	2,196	-2.64%
2020/09/04	22	18.30	4	18.35	18.30	18	2,056	0.88%
2020/09/03	1	18.10	0	0.00	18.25	1	2,085	0.05%
2020/09/02	0	0.00	0	18.15	18.10	0	2,129	0.00%
2020/09/01	0	0.00	1	18.30	18.35	-1	2,172	-0.05%
2020/08/31	2.9	18.40	0	0.00	18.50	2.9	2,204	0.13%
2020/08/26	2	18.20	0	0.00	18.60	2	2,298	0.09%
2020/08/24	2	17.85	0	0.00	18.25	2	2,282	0.09%
2020/08/20	3	17.82	10	18.47	17.60	-7	2,279	-0.31%
2020/08/19	21	18.45	0	0.00	18.50	21	2,220	0.95%
2020/08/18	4	18.49	0	0.00	18.65	4	2,223	0.18%
2020/08/17	0	0.00	8	18.88	18.85	-8	2,214	-0.36%
2020/08/14	2	17.63	0	0.00	17.65	2	2,185	0.09%
2020/08/04	0	0.00	3	16.90	16.95	-3	2,437	-0.12%
2020/07/27	10	17.30	0	0.00	17.25	10	2,703	0.37%
2020/07/23	0	0.00	14	18.43	18.35	-14	2,702	-0.52%
2020/07/22	11	19.53	2	19.55	19.60	9	2,704	0.33%
2020/07/21	2	19.50	0	0.00	19.55	2	2,671	0.07%
2020/07/20	7	19.39	8	19.35	19.45	-1	2,721	-0.04%
2020/07/16	1	19.55	0	0.00	19.65	1	2,719	0.04%
2020/07/15	1	19.60	0	0.00	19.65	1	2,711	0.04%
2020/07/14	0	0.00	1	19.80	19.70	-1	2,701	-0.04%
2020/07/13	0	0.00	13	19.37	19.60	-13	2,677	-0.49%
2020/07/10	6	19.35	5	19.45	19.35	1	2,671	0.04%
2020/07/09	5	19.53	0	0.00	19.55	5	2,669	0.19%
2020/07/08	23	19.61	22	19.76	19.55	1	2,690	0.04%
2020/07/07	2	19.60	0	0.00	19.60	2	2,674	0.07%
2020/07/06	2	19.40	0	0.00	19.40	2	2,667	0.07%
2020/07/02	17	19.35	18	19.48	19.25	-1	2,670	-0.04%
2020/07/01	0	0.00	1	19.15	19.10	-1	2,670	-0.04%
2020/06/29	8	19.19	1	19.20	19.15	7	2,675	0.26%
2020/06/24	0	0.00	1	19.45	19.40	-1	2,667	-0.04%
2020/06/23	7	19.69	9	19.70	19.60	-2	2,641	-0.08%
2020/06/22	15	19.97	9	20.43	19.80	6	2,612	0.23%
2020/06/19	1	18.95	0	0.00	19.10	1	2,474	0.04%
2020/06/18	8	19.03	1	19.05	19.05	7	2,470	0.28%
2020/06/17	0	0.00	10	19.20	19.20	-10	2,445	-0.41%
2020/06/16	1	19.80	38	19.15	19.35	-37	2,422	-1.53%
2020/06/15	10	18.50	0	0.00	18.30	10	2,351	0.43%
2020/06/12	1	18.40	5	17.85	18.35	-4	2,335	-0.17%
2020/06/11	11	18.67	0	0.00	18.40	11	2,303	0.48%
2020/06/10	2	18.93	0	0.00	18.85	2	2,259	0.09%
2020/06/09	17	19.05	1.2	19.04	19.05	15.8	2,256	0.70%
2020/06/08	13	18.77	0	0.00	19.00	13	2,216	0.59%
2020/06/05	0	0.00	1	18.30	18.60	-1	2,168	-0.05%
2020/06/04	1	18.25	1	18.30	18.35	0	2,152	0.00%
2020/06/03	3	18.32	14	18.05	18.35	-11	2,156	-0.51%
2020/06/02	6	17.68	0	0.00	17.70	6	2,137	0.28%
2020/06/01	6	17.67	13	17.84	17.60	-7	2,124	-0.33%
2020/05/28	0	0.00	1	17.50	17.40	-1	2,087	-0.05%
2020/05/27	6	17.33	12	17.53	17.60	-6	2,078	-0.29%
2020/05/26	1	17.65	1	17.50	17.30	0	2,067	0.00%
2020/05/25	8	17.28	0	0.00	17.35	8	2,053	0.39%
2020/05/22	8	17.43	0	0.00	17.40	8	2,039	0.39%
2020/05/20	3	17.75	0	0.00	17.70	3	2,008	0.15%
2020/05/19	1	17.10	30	17.71	17.80	-29	1,960	-1.48%
2020/05/15	2	16.75	0	0.00	17.00	2	1,849	0.11%
2020/05/14	1	16.80	0	0.00	16.75	1	1,829	0.05%
2020/05/13	12	16.98	2	16.95	16.90	10	1,800	0.56%
2020/05/12	8	17.07	0	0.00	17.15	8	1,779	0.45%
2020/05/08	7	17.34	0	0.00	17.20	7	1,712	0.41%
2020/05/07	0	0.00	1	17.60	17.65	-1	1,663	-0.06%
2020/05/06	9	17.61	3	17.65	17.45	6	1,641	0.37%
2020/05/05	4	17.25	1	17.20	17.30	3	1,581	0.19%
2020/05/04	1	16.90	11	17.25	17.35	-10	1,539	-0.65%
2020/04/30	2	17.08	5.7	17.09	17.20	-3.7	1,501	-0.25%
2020/04/29	0	0.00	10	16.60	16.60	-10	1,449	-0.69%
2020/04/28	0	0.00	1	16.40	16.20	-1	1,396	-0.07%
2020/04/27	0	0.00	1	16.10	16.20	-1	1,397	-0.07%
2020/04/23	1	15.65	3	15.95	15.80	-2	1,330	-0.15%
2020/04/22	4	15.11	0	0.00	15.10	4	1,251	0.32%
2020/04/16	0	15.15	0	0.00	15.25	0	1,175	0.00%
2020/04/15	2	15.20	0	0.00	15.30	2	1,161	0.17%
2020/04/14	0	0.00	9	15.25	15.25	-9	1,145	-0.79%
2020/04/13	0	0.00	2	15.10	15.00	-2	1,121	-0.18%
2020/04/10	3	14.90	0	0.00	14.90	3	1,088	0.28%
2020/04/06	0	0.00	2	14.05	14.10	-2	1,016	-0.20%
2020/03/30	2	13.95	0	0.00	13.95	2	967	0.21%
2020/03/27	1	13.65	0	0.00	13.65	1	950	0.11%
2020/03/25	0	0.00	3	13.82	13.75	-3	924	-0.32%
2020/03/24	0	0.00	2	13.30	13.40	-2	913	-0.22%
2020/03/23	2	12.60	1	12.90	13.00	1	896	0.11%
2020/03/20	0	0.00	2	12.95	13.05	-2	894	-0.22%
2020/03/19	0	0.00	4	12.60	12.40	-4	890	-0.45%
2020/03/16	2	13.95	0	0.00	13.65	2	865	0.23%
2020/03/13	9	13.95	8	14.06	14.00	1	851	0.12%
2020/03/10	2	14.83	0	0.00	15.00	2	767	0.26%
2020/03/09	1	14.85	0	0.00	14.65	1	752	0.13%
2020/03/06	0	0.00	3	15.05	15.00	-3	706	-0.42%
2020/03/02	2	13.88	0	0.00	13.90	2	634	0.32%
2020/02/25	1	14.25	0	0.00	14.25	1	613	0.16%
2020/02/10	4	14.04	0	0.00	14.10	4	691	0.58%
2020/02/04	2	14.58	0	0.00	14.50	2	794	0.25%
2020/01/31	10	14.60	0	0.00	14.75	10	757	1.32%
2020/01/13	0	0.00	3	15.70	15.85	-3	769	-0.39%
2020/01/10	3	15.55	0	0.00	15.50	3	766	0.39%
2020/01/09	1	15.55	0	0.00	15.55	1	767	0.13%
2020/01/08	2	15.55	0	0.00	15.55	2	776	0.26%
2019/12/16	0	0.00	1	16.20	16.15	-1	775	-0.13%
2019/12/13	1	16.00	0	0.00	16.05	1	767	0.13%
2019/12/12	1	15.90	0	0.00	15.90	1	763	0.13%
2019/12/09	10	15.25	0	0.00	15.25	10	774	1.29%
2019/12/06	1	15.35	0	0.00	15.25	1	784	0.13%
2019/12/04	0	0.00	2	15.30	15.35	-2	783	-0.26%
2019/12/02	1	15.50	0	0.00	15.55	1	785	0.13%
2019/11/26	0	0.00	0.2	15.50	15.60	-0.2	806	-0.02%
2019/11/19	3	15.60	0	0.00	15.55	3	834	0.36%
2019/11/14	2	15.63	2	15.75	15.55	0	896	0.00%
2019/11/13	1	15.90	0	0.00	15.95	1	870	0.11%
2019/11/11	0	0.00	2	16.15	15.80	-2	884	-0.23%
2019/11/07	1	16.15	10	16.30	16.30	-9	860	-1.05%
2019/11/06	0	0.00	3	16.18	16.20	-3	861	-0.35%
2019/11/05	0	0.00	1	16.30	16.25	-1	851	-0.12%
2019/11/04	2	16.10	7	16.35	16.30	-5	831	-0.60%
2019/10/30	2	15.35	0	0.00	15.40	2	781	0.26%
2019/10/28	0	0.00	1	15.50	15.50	-1	820	-0.12%
2019/10/23	0	0.00	1	15.20	15.20	-1	902	-0.11%
2019/10/22	2	15.20	0	0.00	15.15	2	901	0.22%
2019/10/17	0	0.00	2	15.15	15.20	-2	899	-0.22%
2019/10/15	3	14.82	0	0.00	14.90	3	890	0.34%
2019/10/08	0	0.00	1	14.70	14.70	-1	910	-0.11%
2019/09/18	0	0.00	4	15.10	15.05	-4	888	-0.45%
2019/09/16	2	15.48	2	15.65	15.25	0	873	0.00%
2019/09/04	2	15.45	30	15.35	15.45	-28	772	-3.62%
2019/09/03	11	15.59	0	0.00	15.50	11	770	1.43%
2019/09/02	20	15.43	0	0.00	15.55	20	770	2.60%
2019/08/28	1	15.35	0	0.00	15.30	1	752	0.13%
2019/08/26	0	0.00	3	15.45	15.30	-3	749	-0.40%
2019/08/21	1	15.60	60	15.61	15.80	-59	724	-8.15%
2019/08/20	0	0.00	2	15.75	15.75	-2	719	-0.28%
2019/08/19	60	15.45	2	15.30	15.70	58	709	8.18%
2019/08/16	0	0.00	5	15.05	15.15	-5	670	-0.75%
2019/08/15	1	14.70	0	0.00	14.95	1	655	0.15%
2019/08/14	1	15.00	0	0.00	14.85	1	646	0.15%
2019/08/08	5	14.68	19	14.65	14.85	-14	621	-2.25%
2019/08/07	1	14.70	0	0.00	14.70	1	610	0.16%
2019/07/30	1	14.70	43	14.75	14.90	-42	551	-7.61%
2019/07/29	60	15.01	97	14.79	14.75	-37	529	-6.99%
2019/07/26	77	14.61	2	14.90	15.00	75	494	15.16%
2019/07/25	5	14.25	0	0.00	14.25	5	436	1.15%
2019/07/24	21	14.20	0	0.00	14.25	21	419	5.01%
2019/07/22	1	14.30	0	0.00	14.25	1	417	0.24%
2019/07/16	5	14.17	0	0.00	14.15	5	416	1.20%
2019/07/12	3	14.40	0	0.00	14.35	3	404	0.74%
2019/07/04	0	0.00	0.4	14.00	14.05	-0.4	447	-0.08%
2019/06/25	0	0.00	1	13.80	13.80	-1	444	-0.23%
2019/05/28	1	14.15	0	0.00	14.05	1	468	0.21%
2019/05/24	0	0.00	1	13.90	14.00	-1	469	-0.20%
2019/05/21	0	0.00	2	13.65	13.85	-2	491	-0.41%
2019/05/14	10	13.50	0	0.00	13.55	10	548	1.82%
2019/05/03	0.9	14.40	0	0.00	14.45	0.9	540	0.17%
2019/04/30	0	0.00	5	14.20	14.25	-5	535	-0.93%
2019/04/29	5	14.20	0	0.00	14.20	5	537	0.93%
2019/04/26	0	0.00	5	14.35	14.30	-5	541	-0.92%
2019/04/25	5	14.45	1.7	14.42	14.40	3.3	548	0.61%
2019/04/24	0	0.00	3	14.50	14.45	-3	545	-0.55%
2019/04/23	3	14.55	0	0.00	14.55	3	543	0.55%
2019/04/18	0	0.00	5	14.40	14.35	-5	542	-0.92%
2019/04/17	1.9	14.50	0	0.00	14.55	1.9	539	0.36%
2019/04/15	5	14.45	5	14.54	14.50	0	534	0.00%
2019/04/12	1	14.60	0	0.00	14.55	1	531	0.19%
2019/04/10	5	14.35	0	0.00	14.45	5	503	0.99%
2019/04/01	1	14.00	0	0.00	14.05	1	482	0.20%
2019/03/29	0.3	14.05	0	0.00	14.10	0.3	477	0.06%
2019/03/27	0	0.00	0.1	14.05	14.05	-0.1	479	-0.01%
2019/03/26	0	0.00	1	14.05	14.05	-1	491	-0.20%
2019/03/25	0	0.00	40	14.05	14.00	-40	498	-8.02%
2019/03/19	0	0.00	40	14.10	14.10	-40	506	-7.90%
2019/03/18	0	0.00	2	14.10	14.15	-2	511	-0.39%
2019/03/12	0	0.00	20	14.45	14.50	-20	603	-3.31%
2019/03/11	0	0.00	20	14.35	14.40	-20	690	-2.90%
2019/03/07	1	14.35	0	0.00	14.30	1	994	0.10%
2019/03/05	26	14.45	0	0.00	14.45	26	996	2.61%
2019/03/04	14	14.50	0	0.00	14.60	14	990	1.41%
2019/02/21	0	0.00	10	14.90	14.60	-10	984	-1.02%
2019/02/20	0	0.00	1	14.55	14.70	-1	965	-0.10%
2019/02/19	1	14.40	0	0.00	14.50	1	959	0.10%
2019/02/18	1	14.60	0	0.00	14.60	1	954	0.10%
2019/02/15	0	14.20	0	0.00	14.20	0	928	0.00%
2019/01/17	0	0.00	21	13.70	13.75	-21	855	-2.45%
2019/01/11	0	0.00	1.6	13.41	13.35	-1.6	848	-0.19%
2018/12/18	1	13.50	2	13.50	13.35	-1	844	-0.12%
2018/12/06	0	0.00	1	13.85	13.80	-1	789	-0.13%
2018/12/05	3	14.22	7	14.12	14.20	-4	753	-0.53%
2018/12/04	0	0.00	3	14.10	14.15	-3	718	-0.42%
2018/12/03	1	13.05	0	0.00	13.30	1	632	0.16%
2018/11/30	7	12.85	0	0.00	12.65	7	553	1.26%
2018/11/29	1	13.75	0	0.00	13.75	1	315	0.32%
2018/11/07	0	0.00	8.9	14.36	14.40	-8.9	286	-3.09%
2018/10/26	10	13.50	0	0.00	13.60	10	287	3.48%
2018/10/17	2	14.55	0	0.00	14.45	2	303	0.66%
2018/10/11	10	14.90	0	0.00	14.50	10	283	3.53%
2018/10/08	1	15.80	0	0.00	15.90	1	265	0.38%
2018/10/03	0	0.00	0.2	16.50	16.50	-0.2	256	-0.07%
2018/10/02	0	0.00	0.3	16.60	16.50	-0.3	252	-0.11%
2018/09/18	7	16.40	0	0.00	16.35	7	259	2.69%
2018/08/08	0	0.00	2	17.50	17.25	-2	311	-0.64%
2018/07/30	0	0.00	2	17.05	17.05	-2	321	-0.62%
2018/07/27	0	0.00	1.1	17.00	17.00	-1.1	320	-0.34%
2018/07/17	10	17.85	0	0.00	17.80	10	303	3.30%
2018/07/05	1	17.55	0	0.00	17.60	1	321	0.31%
2018/07/04	0	0.00	1	17.35	17.50	-1	356	-0.28%
2018/07/03	1	17.65	0	0.00	17.40	1	356	0.28%
2018/06/26	1	17.70	0	0.00	17.50	1	356	0.28%
2018/06/21	10	17.80	0	0.00	17.70	10	347	2.87%
2018/06/20	0	0.00	1	17.65	17.70	-1	350	-0.29%
2018/06/14	10	18.00	0	0.00	17.90	10	343	2.91%
2018/06/07	1	17.90	0	0.00	17.90	1	360	0.28%
2018/06/05	0	0.00	2	17.95	18.00	-2	363	-0.55%
2018/05/31	0	0.00	11.2	17.95	18.20	-11.2	363	-3.09%
2018/05/21	2	18.28	0	0.00	18.10	2	373	0.54%
2018/05/18	0	0.00	0	18.20	18.20	0	371	-0.01%
2018/05/16	0	0.00	21	17.85	17.85	-21	366	-5.73%
2018/05/15	20	18.10	0	0.00	18.00	20	370	5.40%
2018/05/14	1	18.10	0	0.00	18.20	1	408	0.24%
2018/05/09	1	18.00	0	0.00	18.10	1	412	0.24%
2018/04/26	1	17.65	0	0.00	17.65	1	437	0.23%
2018/03/30	0	0.00	1	18.00	17.95	-1	574	-0.17%
2018/03/19	0.1	18.15	0	0.00	18.15	0.1	605	0.02%
2018/03/14	0.3	17.95	0	0.00	17.95	0.3	597	0.05%
2018/03/08	0.7	17.55	14	17.60	17.60	-13.3	612	-2.18%
2018/03/05	1	17.55	0	0.00	17.50	1	646	0.15%
2018/02/26	1	17.85	0	0.00	17.90	1	663	0.15%
2018/02/09	2	17.15	0	0.00	17.20	2	706	0.28%
2018/02/06	61	17.20	0	0.00	17.20	61	759	8.03%
2018/02/05	2	18.30	0	0.00	18.40	2	810	0.25%
2018/01/23	0.4	18.70	0	0.00	18.70	0.4	842	0.05%
2018/01/18	0	0.00	1	18.90	18.90	-1	841	-0.12%
2018/01/17	0.1	18.90	0	0.00	19.00	0.1	837	0.01%
2018/01/16	0	0.00	0.2	18.90	19.00	-0.2	834	-0.02%
2018/01/12	10	19.00	9	18.95	19.00	1	837	0.12%
2018/01/09	1	18.95	0	0.00	19.00	1	837	0.12%
2018/01/05	1	19.10	40	19.10	19.20	-39	808	-4.82%