亞聚 (1308)-元大-新莊券商分點個股進出

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
18.75
漲跌
▲0.10
漲幅
+0.54%
成交量
968張
產業
上市塑膠類股▲0.79%
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－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/05/16	0	0.00	2	18.80	18.75	-2	966	-0.21%
2024/05/15	0	0.00	4	18.65	18.65	-4	962	-0.42%
2024/05/14	2	18.50	0	0.00	18.50	2	962	0.21%
2024/05/13	4	18.40	0	0.00	18.50	4	960	0.42%
2024/05/10	2	18.30	0	0.00	18.45	2	948	0.22%
2024/05/08	0	0.00	1	18.60	18.40	-1	918	-0.11%
2024/05/07	0	0.00	2	18.70	18.80	-2	890	-0.22%
2024/05/06	0	0.00	10	19.00	18.90	-10	883	-1.13%
2024/05/02	0.1	19.35	0	0.00	19.30	0.1	860	0.01%
2024/04/30	2.1	19.50	0	0.00	19.40	2.1	857	0.24%
2024/04/29	6	19.25	6	19.25	19.55	0	854	0.00%
2024/04/26	0	0.00	5	19.05	19.10	-5	837	-0.60%
2024/04/23	0	0.00	0.4	19.10	19.10	-0.4	864	-0.04%
2024/04/22	3	19.05	0	0.00	19.05	3	888	0.34%
2024/04/17	3	18.93	0	0.00	18.90	3	844	0.36%
2024/04/16	0.1	19.10	0	0.00	18.95	0.1	855	0.01%
2024/04/09	0	0.00	4	19.79	19.80	-4	815	-0.49%
2024/04/03	0.1	19.45	0	0.00	19.35	0.1	800	0.01%
2024/04/02	3	19.65	4	19.50	19.45	-1	799	-0.13%
2024/04/01	3	19.55	0	0.00	19.55	3	797	0.38%
2024/03/26	6.1	19.50	6	19.40	19.30	0.1	811	0.01%
2024/03/22	2.1	19.40	0	0.00	19.50	2.1	806	0.26%
2024/03/15	13	19.80	6	19.70	19.70	7	810	0.86%
2024/03/14	0.1	20.25	15	20.20	20.15	-15	790	-1.89%
2024/03/13	4.1	20.23	0	0.00	20.30	4.1	784	0.52%
2024/03/11	0	0.00	0.1	20.95	20.75	-0.1	756	-0.01%
2024/03/07	2.1	21.30	0	0.00	21.35	2.1	727	0.28%
2024/03/05	11	21.65	31	21.62	21.60	-20	719	-2.78%
2024/03/04	3.1	21.65	1	21.75	21.65	2.1	723	0.28%
2024/03/01	0	21.95	0	0.00	21.85	0	717	0.00%
2024/02/29	0.2	21.90	0	0.00	22.05	0.2	717	0.03%
2024/02/26	3	22.15	1	22.20	22.15	2	707	0.28%
2024/02/20	0	0.00	1	22.45	22.40	-1	740	-0.14%
2024/02/16	0	22.10	0	0.00	22.20	0	753	0.00%
2024/02/15	0	21.80	0	0.00	22.00	0	749	0.00%
2024/02/05	2	21.95	1	21.95	21.95	1	740	0.14%
2024/02/01	0	22.45	0	0.00	22.45	0	734	0.00%
2024/01/30	0.1	22.55	0	0.00	22.40	0.1	737	0.01%
2024/01/29	0	0.00	2	22.75	22.75	-2	738	-0.27%
2024/01/26	2	22.50	0	0.00	22.55	2	741	0.27%
2024/01/24	2	22.35	0	0.00	22.25	2	760	0.26%
2024/01/22	0	22.20	6	22.20	22.15	-6	755	-0.79%
2024/01/18	5	22.30	4	22.30	22.05	1	752	0.13%
2024/01/17	12.2	22.23	1	22.15	22.30	11.2	745	1.50%
2024/01/16	7.2	22.57	14	22.65	22.75	-6.8	719	-0.95%
2024/01/15	6	23.03	6	23.28	23.10	0	693	0.00%
2024/01/12	0	23.20	3	23.12	23.10	-3	693	-0.43%
2024/01/11	1	23.05	0.1	23.10	23.05	0.9	697	0.13%
2024/01/10	7	23.08	0	0.00	23.05	7	700	1.00%
2024/01/09	0	0.00	0	23.60	23.35	0	682	0.00%
2023/12/27	10	23.30	2	23.30	23.45	8	670	1.19%
2023/12/22	4	23.43	6	23.46	23.45	-2	657	-0.30%
2023/12/20	0	0.00	3	23.90	24.00	-3	633	-0.47%
2023/12/18	5	24.60	2	24.20	24.20	3	645	0.47%
2023/12/15	0	0.00	9	24.17	24.15	-9	640	-1.40%
2023/12/13	2	23.80	0	23.90	23.95	2	622	0.31%
2023/12/12	3.8	23.69	2	23.65	24.35	1.8	612	0.30%
2023/12/11	3.1	23.70	0	0.00	23.75	3.1	610	0.50%
2023/12/08	5	23.87	0	0.00	23.95	5	624	0.80%
2023/12/07	4	24.23	0	0.00	24.00	4	623	0.64%
2023/12/06	0	0.00	3	24.35	24.35	-3	626	-0.48%
2023/12/05	0	0.00	4	24.33	24.35	-4	637	-0.63%
2023/12/04	0	0.00	8	24.28	24.30	-8	635	-1.26%
2023/12/01	1	24.05	2	24.15	24.05	-1	641	-0.16%
2023/11/30	0	0.00	6	24.00	23.90	-6	640	-0.94%
2023/11/29	9	23.78	3	23.95	23.95	6	649	0.92%
2023/11/28	0	0.00	6	23.98	24.00	-6	654	-0.92%
2023/11/27	6	23.68	1	23.65	23.70	5	657	0.76%
2023/11/24	6	23.70	0	0.00	23.65	6	681	0.88%
2023/11/22	0	0.00	3	23.95	23.90	-3	685	-0.44%
2023/11/21	0	0.00	1	23.80	23.70	-1	684	-0.15%
2023/11/20	1	23.65	0	0.00	23.60	1	677	0.15%
2023/11/17	0	0.00	3	23.65	23.60	-3	680	-0.44%
2023/11/15	0	0.00	3	23.80	23.85	-3	666	-0.45%
2023/11/14	1	23.25	0	0.00	23.30	1	670	0.15%
2023/11/13	3.1	23.35	0	0.00	23.30	3.1	685	0.45%
2023/11/10	0	0.00	14	23.53	23.55	-14	716	-1.95%
2023/11/09	1	23.65	0	0.00	23.65	1	729	0.14%
2023/11/08	6	23.98	0	0.00	23.80	6	753	0.80%
2023/11/07	6.1	24.07	5	24.00	24.00	1.1	765	0.14%
2023/11/03	0	0.00	5	24.65	24.65	-5	779	-0.64%
2023/11/02	6	23.75	18	24.14	24.70	-12	798	-1.50%
2023/11/01	0.8	23.60	0	0.00	23.50	0.8	789	0.10%
2023/10/31	6	23.77	5	23.80	23.55	1	837	0.12%
2023/10/27	0	0.00	2	24.00	23.85	-2	903	-0.22%
2023/10/26	5	23.75	5	23.75	23.70	0	928	0.00%
2023/10/23	11	23.75	0	0.00	23.75	11	1,005	1.09%
2023/10/20	6	23.25	6	23.40	23.55	0	1,025	0.00%
2023/10/19	1	23.70	0	0.00	23.60	1	1,037	0.10%
2023/10/18	2	23.75	0	0.00	24.00	2	1,045	0.19%
2023/10/16	0	0.00	2	23.95	24.15	-2	1,053	-0.19%
2023/10/13	0.1	24.00	0	0.00	23.85	0.1	1,073	0.01%
2023/10/11	4	24.21	3	24.25	24.25	1	1,083	0.09%
2023/10/06	3	23.82	1	24.00	23.85	2	1,080	0.19%
2023/10/05	7	23.89	6	23.90	23.85	1	1,106	0.09%
2023/10/02	14	24.23	8	24.25	24.30	6	1,121	0.53%
2023/09/28	1	24.50	0	0.00	24.45	1	1,124	0.09%
2023/09/26	5	24.83	9	24.80	24.65	-4	1,136	-0.35%
2023/09/25	10	25.05	0	0.00	25.05	10	1,153	0.87%
2023/09/21	13	25.17	6	25.15	25.10	7	1,149	0.61%
2023/09/20	9	25.45	0	0.00	25.60	9	1,140	0.79%
2023/09/14	0	0.00	1	26.00	25.90	-1	1,155	-0.09%
2023/09/13	1	25.65	0	0.00	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	2	25.63	0	0.00	25.65	2	1,214	0.16%
2023/09/08	5	25.85	3	25.85	25.75	2	1,223	0.16%
2023/09/06	14	25.38	22	25.37	25.40	-8	1,210	-0.66%
2023/09/05	3	25.55	0	0.00	25.40	3	1,197	0.25%
2023/09/04	0	0.00	3	25.95	25.90	-3	1,199	-0.25%
2023/09/01	0	0.00	5	25.64	25.70	-5	1,196	-0.42%
2023/08/31	0.6	25.40	7	25.36	25.30	-6.4	1,193	-0.53%
2023/08/30	0	0.00	5	25.00	25.20	-5	1,194	-0.42%
2023/08/29	0.1	24.30	4	24.25	24.40	-3.9	1,177	-0.33%
2023/08/23	4	23.53	0	0.00	23.45	4	1,190	0.34%
2023/08/22	0	0.00	1	23.90	23.90	-1	1,197	-0.08%
2023/08/18	3	23.60	3	23.75	23.70	0	1,205	0.00%
2023/08/17	14.1	23.33	13	23.35	23.35	1.1	1,207	0.09%
2023/08/16	2	23.50	0	0.00	23.55	2	1,201	0.17%
2023/08/14	9.1	24.83	0	0.00	24.55	9.1	1,178	0.77%
2023/08/11	3	25.50	0	0.00	25.60	3	1,171	0.26%
2023/08/10	4	25.70	3	25.90	25.70	1	1,174	0.09%
2023/08/09	0	0.00	5	25.95	25.90	-5	1,191	-0.42%
2023/08/08	29	26.38	14	26.24	26.15	15	1,190	1.26%
2023/08/07	0.1	26.55	0.1	26.70	26.75	0	1,180	0.00%
2023/08/04	0.1	27.00	73	26.72	26.90	-72.9	1,173	-6.21%
2023/08/02	0	0.00	27	26.75	26.20	-27	1,153	-2.34%
2023/08/01	0	0.00	0	26.05	26.05	0	1,116	0.00%
2023/07/31	0	0.00	20	25.90	25.90	-20	1,110	-1.80%
2023/07/28	1	25.60	0	0.00	25.60	1	1,135	0.09%
2023/07/27	6	25.70	40	25.75	25.75	-34	1,138	-2.99%
2023/07/25	0	0.00	5	26.63	26.60	-5	1,094	-0.46%
2023/07/24	9	26.55	0	0.00	26.55	9	1,091	0.82%
2023/07/21	0	0.00	13	26.59	26.65	-13	1,093	-1.19%
2023/07/20	0	0.00	6	26.55	26.60	-6	1,103	-0.54%
2023/07/19	0.1	26.50	7	26.34	26.60	-6.9	1,119	-0.62%
2023/07/18	1	26.25	1	26.50	26.35	0	1,165	0.00%
2023/07/17	0	0.00	5	26.01	26.05	-5	1,183	-0.42%
2023/07/13	6	25.55	6	25.55	25.55	0	1,243	0.00%
2023/07/12	30	25.60	6	25.65	25.65	24	1,256	1.91%
2023/07/11	61	26.10	0	0.00	26.15	61	1,265	4.82%
2023/07/10	4	26.16	0	0.00	26.15	4	1,300	0.31%
2023/07/07	23	26.40	0	0.00	26.40	23	1,326	1.73%
2023/07/06	20	26.63	1	26.60	26.65	19	1,391	1.37%
2023/07/05	11	26.85	1	27.00	26.85	10	1,440	0.69%
2023/07/04	35	26.79	0	0.00	26.80	35	1,500	2.33%
2023/07/03	3	26.90	5	26.95	26.95	-2	1,611	-0.12%
2023/06/30	22	26.53	16	26.52	26.50	6	1,592	0.38%
2023/06/27	1	26.95	3	26.85	26.75	-2	1,619	-0.12%
2023/06/26	3	26.55	0	0.00	26.60	3	1,614	0.19%
2023/06/21	0	0.00	25	26.35	26.50	-25	1,630	-1.53%
2023/06/19	5	26.62	0	0.00	26.75	5	1,627	0.31%
2023/06/16	17	27.19	21	27.20	27.15	-4	1,616	-0.25%
2023/06/12	0	0.00	1	26.25	26.35	-1	1,586	-0.06%
2023/06/09	0	0.00	2	26.20	26.25	-2	1,589	-0.13%
2023/06/05	1	26.70	0	0.00	26.60	1	1,627	0.06%
2023/06/02	0	0.00	4	26.25	26.30	-4	1,632	-0.25%
2023/06/01	7	26.05	5	26.05	26.00	2	1,649	0.12%
2023/05/31	6	25.82	0	0.00	25.80	6	1,661	0.36%
2023/05/30	12	25.90	0	0.00	25.80	12	1,667	0.72%
2023/05/26	1	26.05	0	0.00	25.95	1	1,668	0.06%
2023/05/24	0	26.60	0	0.00	26.65	0	1,662	0.00%
2023/05/23	0	0.00	9	26.50	26.45	-9	1,663	-0.54%
2023/05/19	0	0.00	8	26.15	26.15	-8	1,665	-0.48%
2023/05/17	5	26.20	0	0.00	26.10	5	1,667	0.30%
2023/05/16	10	25.83	18	25.84	25.90	-8	1,666	-0.48%
2023/05/15	2	25.50	1	25.55	25.50	1	1,666	0.06%
2023/05/12	5	26.07	0	0.00	25.95	5	1,687	0.30%
2023/05/11	5	26.07	0	0.00	26.05	5	1,685	0.30%
2023/05/10	0	26.45	3	26.50	26.35	-3	1,676	-0.18%
2023/05/08	5	26.55	2	26.50	26.55	3	1,671	0.18%
2023/05/05	0.5	26.80	0	0.00	26.60	0.5	1,685	0.03%
2023/05/04	26.1	26.52	9	26.50	26.50	17.1	1,699	1.01%
2023/05/03	9	27.20	0	0.00	27.15	9	1,675	0.54%
2023/05/02	9	27.50	9	27.50	27.55	0	1,706	0.00%
2023/04/28	2	27.58	1	27.50	27.55	1	1,721	0.06%
2023/04/27	1.1	27.76	2	27.73	27.65	-0.9	1,720	-0.05%
2023/04/26	3	27.25	6	27.32	27.30	-3	1,745	-0.17%
2023/04/25	7	27.31	8	27.29	27.30	-1	1,792	-0.06%
2023/04/24	4	27.55	3	27.30	27.60	1	1,788	0.06%
2023/04/21	10	28.00	1	27.30	27.30	9	1,808	0.50%
2023/04/20	7	28.12	6	28.26	28.00	1	1,834	0.05%
2023/04/19	7	28.74	1	28.75	28.40	6	1,807	0.33%
2023/04/18	6	29.00	0.1	29.05	28.85	5.9	1,776	0.33%
2023/04/17	7	29.22	0	0.00	29.20	7	1,746	0.40%
2023/04/14	9	29.59	1	29.45	29.45	8	1,735	0.46%
2023/04/13	2	29.90	3	29.95	29.85	-1	1,701	-0.06%
2023/04/12	0	0.00	2	30.00	30.05	-2	1,665	-0.12%
2023/04/11	12	29.65	6	29.66	29.65	6	1,640	0.37%
2023/04/10	2.1	29.99	3	30.27	30.40	-0.9	1,577	-0.06%
2023/04/07	7	29.84	6	29.85	29.95	1	1,537	0.07%
2023/04/06	34	29.88	22	30.02	29.50	12	1,473	0.81%
2023/03/28	2	28.83	5	28.75	28.80	-3	1,403	-0.21%
2023/03/27	2	28.65	0	0.00	28.65	2	1,410	0.14%
2023/03/24	5.1	28.80	0	0.00	28.60	5.1	1,431	0.36%
2023/03/23	0	0.00	10	29.05	29.00	-10	1,480	-0.68%
2023/03/21	1	29.30	1	29.30	29.15	0	1,600	0.00%
2023/03/17	5	28.94	0	0.00	29.00	5	1,687	0.30%
2023/03/16	1	28.30	7	28.25	28.25	-6	1,692	-0.35%
2023/03/15	6	28.65	4	28.80	28.60	2	1,691	0.12%
2023/03/13	1	28.20	1	28.45	28.50	0	1,714	0.00%
2023/03/10	6	28.70	6	28.70	28.70	0	1,732	0.00%
2023/03/09	9	29.15	13	29.13	29.15	-4	1,787	-0.22%
2023/03/08	0	0.00	9	29.18	29.25	-9	1,921	-0.47%
2023/03/07	0	0.00	2.2	29.05	29.00	-2.2	1,916	-0.11%
2023/03/06	16.1	28.92	11	29.20	28.85	5.1	1,912	0.27%
2023/03/03	6	28.91	0	0.00	28.95	6	1,905	0.31%
2023/03/02	0	0.00	3	29.13	29.10	-3	1,894	-0.16%
2023/03/01	7	28.70	0	0.00	28.70	7	1,883	0.37%
2023/02/24	0	0.00	1	29.15	29.05	-1	1,877	-0.05%
2023/02/23	0	0.00	7	29.30	29.30	-7	1,882	-0.37%
2023/02/22	1	28.80	3	29.20	29.25	-2	1,880	-0.11%
2023/02/21	1	29.20	2	29.10	29.10	-1	1,886	-0.05%
2023/02/20	13	29.05	10	29.05	29.05	3	1,885	0.16%
2023/02/17	2	28.60	0	0.00	28.75	2	1,878	0.11%
2023/02/16	5	28.50	3	28.55	28.45	2	1,882	0.11%
2023/02/14	2	28.30	6	28.70	28.80	-4	1,870	-0.21%
2023/02/13	3	28.00	0	0.00	28.00	3	1,858	0.16%
2023/02/10	4	28.28	0	0.00	28.05	4	1,847	0.22%
2023/02/03	3	28.95	0	0.00	29.10	3	1,802	0.17%
2023/02/02	0	0.00	4	29.35	29.60	-4	1,784	-0.23%
2023/02/01	0	0.00	9	29.44	29.30	-9	1,780	-0.51%
2023/01/31	4	29.35	6	29.48	29.20	-2	1,762	-0.11%
2023/01/30	4	29.45	0	0.00	29.30	4	1,733	0.23%
2023/01/17	0	0.00	10	28.93	29.10	-10	1,714	-0.58%
2023/01/16	6.1	29.26	0	0.00	28.90	6.1	1,709	0.36%
2023/01/13	11	29.67	5	29.67	29.70	6	1,679	0.36%
2023/01/11	5	29.19	1	29.00	29.05	4	1,631	0.25%
2023/01/10	22	29.09	16	29.18	28.95	6	1,598	0.38%
2023/01/09	9	28.60	3	28.45	28.65	6	1,537	0.39%
2023/01/06	0.1	28.50	0	0.00	28.35	0.1	1,544	0.00%
2023/01/05	0	0.00	1	28.45	28.40	-1	1,573	-0.06%
2023/01/03	0	0.00	23	28.05	28.25	-23	1,676	-1.37%
2022/12/29	3	27.73	6	27.70	28.35	-3	1,691	-0.18%
2022/12/28	0.1	28.30	0	0.00	28.20	0.1	1,711	0.01%
2022/12/27	1	28.85	3	28.75	28.75	-2	1,712	-0.12%
2022/12/26	0	0.00	2	28.35	28.45	-2	1,711	-0.12%
2022/12/22	0	0.00	5	28.51	28.45	-5	1,744	-0.29%
2022/12/21	0	0.00	1	27.65	27.80	-1	1,760	-0.06%
2022/12/20	3	27.33	31	27.49	27.20	-28	1,774	-1.58%
2022/12/19	3	27.62	0	0.00	27.35	3	1,807	0.17%
2022/12/16	0	0.00	1	27.95	27.95	-1	1,825	-0.05%
2022/12/15	0	0.00	11	28.80	28.50	-11	1,825	-0.60%
2022/12/14	0	0.00	1	28.45	28.65	-1	1,797	-0.06%
2022/12/13	12	28.23	2	28.15	27.95	10	1,760	0.57%
2022/12/12	1	27.70	11	27.72	27.85	-10	1,722	-0.58%
2022/12/09	13	28.15	7	28.06	28.00	6	1,719	0.35%
2022/12/08	7	27.15	0	0.00	27.10	7	1,674	0.42%
2022/12/07	19	27.74	14	27.65	27.65	5	1,698	0.29%
2022/12/06	1.1	28.58	1	28.10	28.05	0.1	1,791	0.01%
2022/12/05	10	28.60	0	0.00	28.55	10	1,834	0.55%
2022/12/02	5	28.70	0	0.00	28.70	5	1,854	0.27%
2022/12/01	2	28.73	2	28.85	29.15	0	1,833	0.00%
2022/11/30	29	28.61	41	28.53	28.70	-12	1,760	-0.68%
2022/11/29	0	0.00	2	26.80	26.75	-2	1,617	-0.12%
2022/11/28	1	26.50	0	0.00	26.50	1	1,606	0.06%
2022/11/25	7	26.61	0	0.00	26.35	7	1,611	0.43%
2022/11/23	1	26.60	0	0.00	26.60	1	1,600	0.06%
2022/11/22	2	26.60	1	26.70	26.60	1	1,628	0.06%
2022/11/18	1	26.60	3	26.38	26.45	-2	1,740	-0.11%
2022/11/17	0	0.00	0	26.40	26.50	0	1,763	0.00%
2022/11/16	15	26.32	10.2	26.31	26.25	4.8	1,754	0.27%
2022/11/15	0	0.00	6	26.72	26.80	-6	1,751	-0.34%
2022/11/14	0	0.00	1	26.70	26.85	-1	1,758	-0.06%
2022/11/11	0	0.00	1	26.40	26.10	-1	1,737	-0.06%
2022/11/07	12	25.88	10	25.89	25.80	2	1,791	0.11%
2022/10/31	13	25.12	8	25.05	24.85	5	1,870	0.27%
2022/10/28	13	25.25	13.1	25.25	25.20	-0.1	1,899	0.00%
2022/10/27	8	25.06	6	25.06	25.10	2	1,900	0.11%
2022/10/26	0	0.00	1	24.80	24.60	-1	1,910	-0.05%
2022/10/25	2	24.53	0	0.00	24.30	2	1,914	0.10%
2022/10/20	0	0.00	3	24.53	24.85	-3	2,075	-0.14%
2022/10/19	5	24.70	0	0.00	24.55	5	2,118	0.24%
2022/10/18	0	24.50	1	24.50	24.50	-1	2,155	-0.05%
2022/10/17	4.3	23.58	3	23.87	24.00	1.3	2,173	0.06%
2022/10/13	3	23.97	22	23.58	23.55	-19	2,183	-0.87%
2022/10/12	32	24.78	10	24.68	24.75	22	2,174	1.01%
2022/10/11	32	25.79	20	25.80	25.40	12	2,161	0.56%
2022/10/06	0	0.00	5	27.80	27.95	-5	2,110	-0.24%
2022/10/05	14	28.23	0	0.00	27.80	14	2,159	0.65%
2022/09/29	2	27.55	16	27.83	27.95	-14	2,194	-0.64%
2022/09/28	11	27.49	26	27.61	26.65	-15	2,185	-0.69%
2022/09/27	18	28.16	17	28.06	28.15	1	2,160	0.05%
2022/09/26	5	27.76	0	0.00	27.60	5	2,148	0.23%
2022/09/23	5	29.55	0	0.00	29.15	5	2,152	0.23%
2022/09/22	10	29.25	10	29.25	29.50	0	2,133	0.00%
2022/09/21	0	0.00	5	29.16	29.15	-5	2,113	-0.24%
2022/09/20	0	0.00	6	29.15	29.15	-6	2,083	-0.29%
2022/09/19	1	28.75	6	28.84	29.20	-5	2,077	-0.24%
2022/09/16	0	0.00	10	29.15	29.05	-10	2,053	-0.49%
2022/09/15	21	29.07	11	29.12	29.05	10	2,038	0.49%
2022/09/14	8	28.59	3.1	28.48	28.95	4.9	2,031	0.24%
2022/09/13	3	28.82	20	29.04	29.00	-17	2,007	-0.85%
2022/09/12	1	28.25	4	28.34	28.45	-3	1,955	-0.15%
2022/09/08	10	27.45	12	27.40	27.45	-2	1,923	-0.10%
2022/09/07	17	26.09	13	26.10	26.10	4	1,936	0.21%
2022/09/06	2	26.55	0	0.00	26.45	2	1,969	0.10%
2022/09/05	10	26.75	16	26.75	26.70	-6	1,984	-0.30%
2022/09/02	1	26.95	0	0.00	26.95	1	2,001	0.05%
2022/09/01	1	27.00	0	0.00	27.05	1	2,021	0.05%
2022/08/31	5	27.30	0	0.00	27.45	5	2,040	0.25%
2022/08/30	1	27.20	0	0.00	27.30	1	2,053	0.05%
2022/08/29	7	27.11	0	0.00	27.00	7	2,076	0.34%
2022/08/26	2	28.20	7	28.15	28.10	-5	2,079	-0.24%
2022/08/25	10	27.65	7	28.36	28.20	3	2,032	0.15%
2022/08/24	1	27.65	4	28.20	27.70	-3	2,011	-0.15%
2022/08/23	4	27.33	5	27.25	27.30	-1	2,003	-0.05%
2022/08/16	1	27.00	0	0.00	27.15	1	2,089	0.05%
2022/08/15	0	0.00	13	27.42	27.40	-13	2,107	-0.62%
2022/08/12	2	27.30	0	0.00	27.30	2	2,102	0.10%
2022/08/11	0	0.00	1	27.30	27.20	-1	2,110	-0.05%
2022/08/10	0	0.00	3	26.93	27.00	-3	2,125	-0.14%
2022/08/09	1	26.10	2	25.95	26.40	-1	2,119	-0.05%
2022/08/08	1	25.55	2	25.28	25.55	-1	2,128	-0.05%
2022/08/05	6	24.90	7	25.02	25.10	-1	2,159	-0.05%
2022/08/04	6	24.77	0	0.00	24.45	6	2,238	0.27%
2022/08/03	3	25.28	0	0.00	25.30	3	2,278	0.13%
2022/08/02	0	0.00	1	26.00	25.90	-1	2,363	-0.04%
2022/08/01	1	26.05	13	26.01	26.30	-12	2,523	-0.48%
2022/07/29	3.1	25.72	7	25.83	25.85	-3.9	2,863	-0.14%
2022/07/28	6	25.93	12.1	26.45	25.85	-6.1	2,851	-0.21%
2022/07/27	39	29.00	3	28.92	29.05	36	2,775	1.30%
2022/07/26	7	29.29	0	0.00	29.05	7	2,723	0.26%
2022/07/25	1	29.35	5	29.27	29.45	-4	2,704	-0.15%
2022/07/22	3	29.13	2	29.00	28.85	1	2,735	0.04%
2022/07/21	0	0.00	21	29.01	29.10	-21	2,762	-0.76%
2022/07/20	8	29.06	0	0.00	28.75	8	2,764	0.29%
2022/07/19	3	28.52	7	28.62	28.75	-4	2,815	-0.14%
2022/07/18	7	27.89	0	0.00	28.05	7	2,816	0.25%
2022/07/15	1	27.35	1	27.55	27.60	0	2,827	0.00%
2022/07/13	0	0.00	13	27.13	27.35	-13	2,838	-0.46%
2022/07/12	26.2	26.05	5	25.70	25.70	21.2	2,803	0.75%
2022/07/11	1	27.80	0	0.00	27.55	1	2,748	0.04%
2022/07/08	1	28.10	1	28.15	27.95	0	2,749	0.00%
2022/07/07	25	27.77	4	27.65	27.75	21	2,758	0.76%
2022/07/05	0	0.00	2	27.65	28.15	-2	2,819	-0.07%
2022/07/04	1	27.10	0	0.00	27.25	1	2,816	0.04%
2022/07/01	9	27.41	5	27.90	27.10	4	2,849	0.14%
2022/06/30	18	28.31	0	0.00	28.20	18	2,835	0.63%
2022/06/29	4	28.90	2	29.10	29.00	2	2,835	0.07%
2022/06/28	3	28.95	3.1	29.17	29.10	-0.1	2,856	0.00%
2022/06/27	1.1	29.44	8	29.27	29.40	-6.9	2,899	-0.24%
2022/06/24	0	0.00	2	29.00	28.90	-2	2,924	-0.07%
2022/06/23	5	28.55	0.1	28.50	28.50	4.9	2,949	0.17%
2022/06/22	4	28.28	0	0.00	28.35	4	2,999	0.13%
2022/06/21	10	28.95	23	28.83	29.10	-13	3,008	-0.43%
2022/06/20	0	28.35	3	29.23	28.25	-3	3,082	-0.10%
2022/06/17	0	0.00	14	29.36	29.35	-14	3,123	-0.45%
2022/06/16	7	30.31	5	30.50	29.85	2	3,190	0.06%
2022/06/15	21	30.31	13	30.30	30.40	8	3,213	0.25%
2022/06/14	0	0.00	6	29.70	29.90	-6	3,262	-0.18%
2022/06/10	0	0.00	10	29.66	30.00	-10	3,366	-0.30%
2022/06/09	2	29.88	0	0.00	30.00	2	3,426	0.06%
2022/06/07	2	29.40	1	29.60	29.45	1	3,701	0.03%
2022/06/06	0	0.00	3	29.57	29.45	-3	3,794	-0.08%
2022/06/01	0.2	29.48	0	0.00	29.35	0.2	4,281	0.00%
2022/05/31	1	29.20	0	0.00	29.55	1	4,751	0.02%
2022/05/30	5	29.25	8	29.31	29.55	-3	5,334	-0.06%
2022/05/27	11	28.85	0.5	29.00	28.80	10.5	5,726	0.18%
2022/05/26	1	29.05	3	28.90	28.90	-2	5,889	-0.03%
2022/05/25	0	0.00	7	28.95	29.10	-7	5,933	-0.12%
2022/05/24	0	0.00	1	29.05	28.55	-1	5,983	-0.02%
2022/05/23	5	28.70	0	0.00	28.80	5	6,005	0.08%
2022/05/19	15	28.66	9	28.59	29.05	6	6,137	0.10%
2022/05/18	6	29.11	5	29.10	29.10	1	6,134	0.02%
2022/05/17	0	0.00	3	28.58	28.55	-3	6,132	-0.05%
2022/05/16	0	0.00	13	28.14	28.15	-13	6,155	-0.21%
2022/05/13	3	27.60	3	27.50	27.55	0	6,153	0.00%
2022/05/12	11.1	27.84	9	27.66	27.20	2.1	6,326	0.03%
2022/05/11	51.1	28.54	15	28.52	28.25	36.1	6,302	0.57%
2022/05/10	4	28.61	1	28.75	29.05	3	6,288	0.05%
2022/05/09	16.1	30.36	130	30.50	29.50	-113.9	6,254	-1.82%	大賣/鉅額交易
2022/05/06	87.1	32.86	35	32.82	32.75	52.1	6,148	0.85%
2022/05/05	5	36.40	5	36.40	36.35	0	5,926	0.00%
2022/05/03	2	35.98	1	36.30	36.50	1	5,990	0.02%
2022/04/29	3	36.85	3	37.05	36.60	0	6,028	0.00%
2022/04/28	13	36.17	14	36.25	36.85	-1	6,048	-0.02%
2022/04/27	1	34.90	2	35.13	35.15	-1	5,997	-0.02%
2022/04/26	0.1	36.20	0	0.00	36.15	0.1	6,133	0.00%
2022/04/25	1	36.40	15	36.43	36.00	-14	6,145	-0.23%
2022/04/21	0	0.00	1	37.30	37.30	-1	6,167	-0.02%
2022/04/20	2	36.90	0	0.00	36.75	2	6,183	0.03%
2022/04/19	0	0.00	8	36.87	36.80	-8	6,216	-0.13%
2022/04/18	1	36.10	0	0.00	36.10	1	6,325	0.02%
2022/04/15	2.4	36.38	3	36.52	36.50	-0.6	6,459	-0.01%
2022/04/14	0	0.00	4	36.75	36.60	-4	7,328	-0.05%
2022/04/13	2	36.18	2	36.40	36.60	0	7,358	0.00%
2022/04/12	1	35.90	1	36.15	35.85	0	7,381	0.00%
2022/04/11	29	36.48	29	36.53	36.05	0	7,391	0.00%
2022/04/08	5	37.05	0	0.00	37.00	5	7,401	0.07%
2022/04/07	1	37.00	0	0.00	36.90	1	7,442	0.01%
2022/04/06	2	37.10	0.2	37.30	37.20	1.8	7,459	0.02%
2022/04/01	2	37.35	10	37.40	37.50	-8	7,459	-0.11%
2022/03/31	3	37.90	0	0.00	37.70	3	7,476	0.04%
2022/03/30	0	0.00	7	38.00	38.00	-7	7,571	-0.09%
2022/03/29	5	37.43	2	37.48	37.50	3	7,544	0.04%
2022/03/28	2	37.38	1.3	37.81	37.75	0.7	7,567	0.01%
2022/03/25	25	38.28	1	38.50	38.00	24	7,570	0.32%
2022/03/24	1	38.00	0	0.00	38.30	1	7,543	0.01%
2022/03/23	14	38.30	0	0.00	38.15	14	7,546	0.19%
2022/03/22	7	38.54	1	39.20	38.60	6	7,499	0.08%
2022/03/21	0	0.00	7	39.01	38.70	-7	7,438	-0.09%
2022/03/18	4	38.23	5	38.20	38.45	-1	7,415	-0.01%
2022/03/17	10	38.15	14	37.89	38.15	-4	7,471	-0.05%
2022/03/16	10	36.99	14	37.20	36.90	-4	7,501	-0.05%
2022/03/15	8	37.24	4	37.44	37.25	4	7,543	0.05%
2022/03/14	9	37.98	0	0.00	38.00	9	7,673	0.12%
2022/03/11	5	37.75	23	37.99	38.00	-18	7,658	-0.24%
2022/03/10	3	36.70	26	37.51	37.80	-23	7,559	-0.30%
2022/03/09	3	36.00	11	36.49	36.85	-8	7,448	-0.11%
2022/03/08	55	35.84	18.1	35.70	35.20	36.9	7,403	0.50%
2022/03/07	95	37.78	27	38.15	37.10	68	7,298	0.93%
2022/03/04	58	39.12	13	38.86	38.35	45	7,100	0.63%
2022/03/03	36.1	39.60	173	39.76	40.25	-136.9	6,759	-2.03%	大賣/鉅額交易
2022/03/02	31	38.19	36	38.58	38.30	-5	6,256	-0.08%
2022/03/01	23	37.63	26	37.60	37.60	-3	5,936	-0.05%
2022/02/25	5	36.85	6	36.79	36.60	-1	5,943	-0.02%
2022/02/24	2.1	36.70	1.2	37.06	36.35	0.9	5,986	0.02%
2022/02/23	0	0.00	6	36.97	37.10	-6	6,015	-0.10%
2022/02/22	10	36.37	0	0.00	36.25	10	6,075	0.16%
2022/02/21	8.1	36.97	31	36.90	37.00	-22.9	6,106	-0.38%
2022/02/18	0	0.00	3	36.55	36.40	-3	6,126	-0.05%
2022/02/17	4	36.44	2	36.60	36.25	2	6,272	0.03%
2022/02/16	17	36.12	9	36.02	36.20	8	6,389	0.13%
2022/02/15	13	36.30	16	36.30	36.25	-3	6,489	-0.05%
2022/02/14	13.1	37.24	35	37.94	36.45	-21.9	6,779	-0.32%
2022/02/11	3	36.80	4	36.85	36.90	-1	7,170	-0.01%
2022/02/09	0.1	37.15	8	37.13	37.25	-7.9	7,461	-0.11%
2022/02/08	25	36.84	45	36.92	36.85	-20	7,561	-0.26%
2022/02/07	1	35.90	17	36.23	36.75	-16	7,744	-0.21%
2022/01/26	1	35.35	15	35.12	35.10	-14	7,849	-0.18%
2022/01/25	17	34.64	19	34.64	34.55	-2	8,035	-0.02%
2022/01/24	21	34.98	15	34.48	34.90	6	8,175	0.07%
2022/01/21	15.1	35.74	5	35.55	35.50	10.1	8,330	0.12%
2022/01/20	15	35.85	5	35.95	35.90	10	8,581	0.12%
2022/01/19	15	36.50	9	36.77	35.70	6	8,771	0.07%
2022/01/18	6	35.80	14	35.83	35.60	-8	9,048	-0.09%
2022/01/17	14	35.24	0	0.00	35.45	14	9,312	0.15%
2022/01/14	7	35.65	10	35.74	35.70	-3	9,712	-0.03%
2022/01/13	4	36.60	0	0.00	36.25	4	10,022	0.04%
2022/01/12	4	36.06	0	0.00	36.10	4	10,336	0.04%
2022/01/11	51	36.08	22.7	36.13	35.90	28.3	10,759	0.26%
2022/01/10	2	37.03	17	37.03	37.30	-15	11,313	-0.13%
2022/01/07	82	37.24	55.1	38.17	37.25	26.9	11,675	0.23%
2022/01/05	24	35.86	1	35.75	35.70	23	12,093	0.19%
2022/01/04	1.1	36.05	4	35.95	35.95	-3	12,982	-0.02%
2022/01/03	17	36.32	0	0.00	36.15	17	13,946	0.12%
2021/12/30	9.1	36.71	1	37.20	36.65	8.1	14,838	0.05%
2021/12/29	12	37.08	11	37.16	37.20	1	15,967	0.01%
2021/12/28	9	36.72	1	36.70	36.85	8	16,942	0.05%
2021/12/27	11	36.32	9	36.53	36.35	2	17,661	0.01%
2021/12/24	7	36.87	6	37.34	36.70	1	18,652	0.01%
2021/12/23	2	36.53	0	0.00	36.60	2	19,749	0.01%
2021/12/22	4	36.80	15	37.01	36.70	-11	21,950	-0.05%
2021/12/21	6	36.31	11	36.41	36.65	-5	22,870	-0.02%
2021/12/20	0	0.00	4.2	36.66	36.55	-4.2	24,209	-0.02%
2021/12/17	5	36.31	0	0.00	36.40	5	25,320	0.02%
2021/12/16	6	36.05	2	36.25	35.95	4	26,400	0.02%
2021/12/15	19	36.02	0	0.00	36.10	19	27,319	0.07%
2021/12/14	15	36.42	15	36.70	36.10	0	30,340	0.00%
2021/12/13	5.1	36.48	1	36.60	36.35	4.1	31,536	0.01%
2021/12/10	37.1	36.87	18	36.87	36.95	19.1	32,474	0.06%
2021/12/09	17	38.09	12	38.20	37.75	5	32,487	0.02%
2021/12/08	83	38.52	22.3	38.52	38.45	60.7	32,613	0.19%
2021/12/07	2	37.60	15	37.92	37.75	-13	32,584	-0.04%
2021/12/06	12	37.37	2	37.58	37.35	10	32,537	0.03%
2021/12/03	4.1	37.50	16	38.01	37.75	-11.9	32,657	-0.04%
2021/12/02	5.3	37.34	2	37.43	37.30	3.3	32,756	0.01%
2021/12/01	18	37.12	60	37.14	37.60	-42	32,730	-0.13%
2021/11/30	51	36.45	1	36.70	36.50	50	32,666	0.15%
2021/11/29	24.1	36.06	6	36.04	36.45	18.1	32,593	0.06%
2021/11/26	17	37.45	8	37.77	37.60	9	32,519	0.03%
2021/11/25	36.1	37.75	29	37.77	37.80	7.1	32,476	0.02%
2021/11/24	14	37.66	40	37.80	37.85	-26	32,454	-0.08%
2021/11/23	17	37.43	2	38.15	37.20	15	32,402	0.05%
2021/11/22	20	37.17	9	36.97	37.85	11	32,361	0.03%
2021/11/19	21.2	37.52	2	37.33	37.30	19.2	32,337	0.06%
2021/11/18	38	37.51	1	37.85	37.60	37	32,342	0.11%
2021/11/17	0	0.00	4	37.80	38.10	-4	32,265	-0.01%
2021/11/16	34	37.93	6	37.85	37.70	28	32,231	0.09%
2021/11/15	21	38.18	11.6	38.21	38.25	9.4	32,139	0.03%
2021/11/12	34	38.94	12	38.96	38.85	22	32,071	0.07%
2021/11/11	53.3	39.70	24.1	39.56	39.15	29.2	31,998	0.09%
2021/11/10	50.1	41.36	38	41.73	40.95	12.1	31,747	0.04%
2021/11/09	5	40.06	56	40.25	40.30	-51	31,198	-0.16%
2021/11/08	18	39.80	17	40.30	39.55	1	31,079	0.00%
2021/11/05	1	39.05	20	39.13	39.45	-19	30,960	-0.06%
2021/11/04	22.2	38.59	1	38.85	38.55	21.2	30,887	0.07%
2021/11/03	36	39.38	23	39.42	39.40	13	30,751	0.04%
2021/11/02	43	39.09	18	38.95	38.35	25	30,698	0.08%
2021/11/01	50	39.10	28	39.34	39.45	22	30,584	0.07%
2021/10/29	30	39.10	21	39.20	39.05	9	30,487	0.03%
2021/10/28	56	38.83	29.1	38.80	38.90	26.9	30,348	0.09%
2021/10/27	18	39.79	19.3	40.08	39.80	-1.3	30,142	0.00%
2021/10/26	62.2	40.15	12.1	40.75	39.70	50	29,981	0.17%
2021/10/25	14	41.24	44.1	41.48	41.85	-30.1	29,573	-0.10%
2021/10/22	59.1	40.96	17	41.38	40.55	42.1	29,373	0.14%
2021/10/21	20	42.58	30	42.79	43.20	-10	29,000	-0.03%
2021/10/20	56	42.52	25.4	42.85	42.20	30.6	28,716	0.11%
2021/10/19	21	43.29	36.2	43.73	44.00	-15.2	28,463	-0.05%
2021/10/18	56	43.97	67.1	44.40	45.00	-11.1	28,071	-0.04%
2021/10/15	14.1	42.62	39.2	42.95	43.60	-25.1	27,524	-0.09%
2021/10/14	57.1	42.66	39.5	42.66	41.55	17.6	27,214	0.06%
2021/10/13	24	46.18	56.1	45.98	45.00	-32.1	26,618	-0.12%
2021/10/12	75	46.81	56.5	46.37	45.70	18.5	26,182	0.07%
2021/10/08	90	49.47	69.2	49.39	48.90	20.8	25,413	0.08%
2021/10/07	57	48.64	96.6	48.50	50.00	-39.6	24,588	-0.16%
2021/10/06	88	47.37	87	47.54	46.50	1	23,954	0.00%
2021/10/05	88.2	44.86	90	44.68	47.05	-1.8	22,921	-0.01%
2021/10/04	34	44.39	56	45.03	43.75	-22	22,077	-0.10%
2021/10/01	125	45.29	52.5	45.23	43.90	72.5	21,573	0.34%	大買/
2021/09/30	128	47.44	167	47.13	45.95	-39	21,136	-0.18%	大買/大賣/
2021/09/29	154	49.96	150	50.48	48.60	4	20,547	0.02%	大買/大賣/
2021/09/28	69.2	49.08	55	49.29	49.00	14.2	19,061	0.07%
2021/09/27	60.5	49.01	67	49.19	49.35	-6.5	20,671	-0.03%
2021/09/24	65	45.27	43	45.46	46.20	22	19,678	0.11%
2021/09/23	58	43.81	48.1	44.32	44.65	9.9	19,010	0.05%
2021/09/22	36.1	43.31	46	43.19	41.90	-9.9	18,140	-0.05%
2021/09/17	144	43.70	164.1	43.52	43.80	-20.1	17,339	-0.12%	大買/大賣/
2021/09/16	38	41.49	67.9	41.75	42.65	-29.9	14,457	-0.21%
2021/09/15	48.1	38.96	43	39.52	38.80	5.1	13,423	0.04%
2021/09/14	7	38.48	7.1	38.46	38.70	-0.1	12,622	0.00%
2021/09/13	16.1	38.24	4.3	38.21	38.35	11.8	12,722	0.09%
2021/09/10	0	0.00	23.1	37.30	37.60	-23.1	12,654	-0.18%
2021/09/08	12	36.26	7	35.40	35.75	5	12,725	0.04%
2021/09/07	0	0.00	20.8	36.98	37.30	-20.8	13,079	-0.16%
2021/09/06	6	35.25	4	35.44	35.05	2	12,979	0.02%
2021/09/03	7	35.52	6	36.05	36.00	1	12,992	0.01%
2021/09/02	0	0.00	26	35.47	35.10	-26	13,079	-0.20%
2021/09/01	5	37.07	35	37.01	37.00	-30	13,227	-0.23%
2021/08/31	8	37.39	1	37.75	37.65	7	13,329	0.05%
2021/08/30	10	37.45	17	37.53	37.50	-7	13,542	-0.05%
2021/08/27	8	37.21	4	37.51	37.70	4	13,663	0.03%
2021/08/25	2	36.10	27	36.36	36.65	-25	14,710	-0.17%
2021/08/24	0	0.00	8	35.78	35.85	-8	14,942	-0.05%
2021/08/23	5	33.87	10.3	34.04	34.35	-5.3	15,245	-0.03%
2021/08/20	17	33.55	1	34.20	33.05	16	15,386	0.10%
2021/08/19	1	33.90	0	0.00	33.80	1	15,514	0.01%
2021/08/18	0	0.00	2	34.10	35.40	-2	15,833	-0.01%
2021/08/17	18	34.82	13	35.37	34.35	5	15,961	0.03%
2021/08/16	43	35.27	16	35.11	34.65	27	15,996	0.17%
2021/08/13	4	36.04	2	36.73	35.80	2	16,065	0.01%
2021/08/12	8	35.84	1	36.15	36.65	7	16,159	0.04%
2021/08/11	5	35.86	0	0.00	35.90	5	16,247	0.03%
2021/08/10	0	0.00	10	37.10	36.90	-10	16,342	-0.06%
2021/08/09	1.9	37.46	4	37.60	36.95	-2.1	16,438	-0.01%
2021/08/06	0	0.00	34	37.70	37.60	-34	16,647	-0.20%
2021/08/05	9	37.43	0	0.00	36.95	9	16,735	0.05%
2021/08/04	6	37.19	3	37.37	37.25	3	17,040	0.02%
2021/08/03	0	0.00	12	37.03	37.15	-12	17,401	-0.07%
2021/08/02	0	0.00	20	36.77	37.00	-20	17,579	-0.11%
2021/07/30	10	35.70	1	35.70	35.50	9	18,021	0.05%
2021/07/29	2	35.53	0	0.00	35.95	2	18,593	0.01%
2021/07/28	5	35.09	16	34.88	35.10	-11	19,103	-0.06%
2021/07/27	39	35.94	70	36.02	35.60	-31	19,647	-0.16%
2021/07/26	31	36.87	13	36.95	36.65	18	20,287	0.09%
2021/07/23	23	37.31	19	37.21	37.45	4	21,181	0.02%
2021/07/22	8	35.95	51.7	35.95	35.75	-43.7	21,617	-0.20%
2021/07/21	58	36.01	25	36.33	35.70	33	21,683	0.15%
2021/07/20	17	37.34	10	37.38	37.00	7	21,718	0.03%
2021/07/19	7	38.92	8	38.38	38.75	-1	21,733	0.00%
2021/07/16	0.4	37.70	25.1	38.12	37.95	-24.7	22,028	-0.11%
2021/07/15	23.1	37.64	20	37.66	38.05	3.1	22,218	0.01%
2021/07/14	7	36.24	6	36.63	36.75	1	22,816	0.00%
2021/07/13	17	36.24	89	36.93	35.70	-72	23,506	-0.31%
2021/07/12	12.1	38.31	53	37.67	37.55	-40.9	24,091	-0.17%
2021/07/09	22	37.85	14	38.03	37.70	8	24,465	0.03%
2021/07/08	7	37.66	10	37.82	37.95	-3	24,435	-0.01%
2021/07/07	106	38.02	54.1	37.91	37.30	51.9	24,364	0.21%	大買/
2021/07/06	74	39.32	59.6	39.11	40.00	14.4	24,041	0.06%
2021/07/05	43.1	39.34	84.4	39.58	38.50	-41.3	23,512	-0.18%
2021/07/02	164.8	39.97	187	40.19	37.70	-22.2	22,843	-0.10%	大買/大賣/
2021/07/01	26	38.19	26	38.23	38.50	0	20,372	0.00%
2021/06/30	23	34.42	58.1	34.29	35.00	-35.1	20,193	-0.17%
2021/06/29	25	33.44	28	33.75	33.20	-3	19,787	-0.02%
2021/06/28	5	33.67	7	33.82	33.80	-2	19,595	-0.01%
2021/06/25	6	33.66	5	33.86	33.55	1	19,497	0.01%
2021/06/24	3	33.98	28	33.87	33.90	-25	19,440	-0.13%
2021/06/23	50	33.37	22	33.60	33.25	28	19,383	0.14%
2021/06/22	26	32.99	35.7	32.85	33.25	-9.7	19,306	-0.05%
2021/06/21	5	30.94	12	31.04	31.55	-7	19,211	-0.04%
2021/06/18	13	32.16	4	32.13	31.90	9	19,135	0.05%
2021/06/17	8	33.00	0	0.00	33.00	8	19,102	0.04%
2021/06/16	41	33.36	58	33.38	32.65	-17	19,023	-0.09%
2021/06/15	0	0.00	4	32.35	32.30	-4	18,595	-0.02%
2021/06/11	3	31.88	1	32.15	32.20	2	18,630	0.01%
2021/06/10	8	31.83	24	31.53	32.10	-16	18,782	-0.09%
2021/06/09	11	32.40	12	32.53	32.50	-1	18,789	-0.01%
2021/06/08	10	33.17	1	33.30	32.90	9	18,746	0.05%
2021/06/07	10	33.72	19.2	33.94	33.80	-9.2	18,780	-0.05%
2021/06/04	9	33.60	7	33.94	33.50	2	18,753	0.01%
2021/06/03	42	34.30	18	34.19	33.80	24	18,945	0.13%
2021/06/02	109	34.85	86	34.33	33.40	23	18,767	0.12%	大買/
2021/06/01	29	32.21	10	32.26	32.75	19	17,924	0.11%
2021/05/31	44	31.95	28	31.88	31.95	16	17,647	0.09%
2021/05/28	32	30.18	29	30.23	30.35	3	17,265	0.02%
2021/05/27	26	29.70	23	29.53	29.20	3	17,101	0.02%
2021/05/26	23	29.66	4	29.80	29.40	19	16,966	0.11%
2021/05/25	2	29.75	8	29.51	30.55	-6	16,648	-0.04%
2021/05/24	3	27.90	9	27.55	27.80	-6	16,507	-0.04%
2021/05/21	9	27.81	12	27.58	27.85	-3	16,472	-0.02%
2021/05/20	13	27.16	10	27.48	26.85	3	16,358	0.02%
2021/05/19	21	26.79	18	26.84	26.85	3	16,262	0.02%
2021/05/18	37	26.06	27	26.42	26.80	10	16,159	0.06%
2021/05/17	8	24.31	7	24.31	24.75	1	15,978	0.01%
2021/05/14	9	26.15	8	26.66	26.00	1	15,795	0.01%
2021/05/13	6	26.07	8	25.66	25.95	-2	15,487	-0.01%
2021/05/12	55	28.57	40	28.00	27.85	15	15,237	0.10%
2021/05/11	31	32.88	37.1	32.30	30.65	-6.1	14,850	-0.04%
2021/05/10	4	30.75	4	31.33	31.50	0	14,476	0.00%
2021/05/07	45	29.94	38	30.56	29.95	7	14,250	0.05%
2021/05/06	44	32.94	69	33.41	32.00	-25	13,721	-0.18%
2021/05/05	105.1	33.15	61	33.10	33.00	44.1	13,121	0.34%	大買/
2021/05/04	61	32.88	62	33.64	31.45	-1	12,576	-0.01%
2021/05/03	59	35.35	61	35.61	34.75	-2	11,950	-0.02%
2021/04/29	76	34.36	155	34.39	35.00	-79	11,235	-0.70%	大賣/
2021/04/28	40	31.82	39	32.24	33.15	1	10,278	0.01%
2021/04/27	18	30.86	3	30.70	31.10	15	9,797	0.15%
2021/04/26	14	30.16	64	30.86	31.00	-50	9,675	-0.52%
2021/04/23	76	29.57	19	29.54	29.75	57	9,565	0.60%
2021/04/22	30	31.55	28.3	31.64	30.40	1.7	9,412	0.02%
2021/04/21	76	31.52	40	30.93	31.35	36	8,965	0.40%
2021/04/20	82	31.59	44	32.11	31.30	38	8,676	0.44%
2021/04/19	105	33.30	158.1	33.48	34.65	-53.1	8,007	-0.66%	大買/大賣/
2021/04/16	37	30.64	92.6	31.11	31.75	-55.6	7,183	-0.77%
2021/04/15	163	29.13	26.3	28.58	28.90	136.8	6,337	2.16%	大買/鉅額交易
2021/04/14	4	26.95	6	27.06	27.00	-2	6,022	-0.03%
2021/04/13	8	27.11	8	27.19	26.75	0	5,980	0.00%
2021/04/12	20	27.05	24	27.40	27.30	-4	5,841	-0.07%
2021/04/09	6.1	25.65	21	25.55	25.75	-14.9	5,660	-0.26%
2021/04/08	11	25.28	1	25.30	25.25	10	5,631	0.18%
2021/04/07	5	25.35	2	25.90	25.35	3	5,668	0.05%
2021/04/06	6	25.55	68	25.17	25.75	-62	5,608	-1.11%
2021/04/01	4.1	24.31	0	0.00	24.50	4.1	5,474	0.08%
2021/03/31	3	24.67	1	24.65	24.60	2	5,492	0.04%
2021/03/30	1	24.65	2	24.55	24.65	-1	5,567	-0.02%
2021/03/29	2	24.45	5	24.56	24.70	-3	5,813	-0.05%
2021/03/26	12	23.94	16	24.25	24.45	-4	6,307	-0.06%
2021/03/25	43	24.10	4.2	24.16	23.80	38.8	6,187	0.63%
2021/03/24	1	23.80	7	23.56	23.85	-6	6,005	-0.10%
2021/03/23	0.2	23.55	6	23.54	23.45	-5.8	5,870	-0.10%
2021/03/22	13	23.23	3	23.27	23.40	10	5,792	0.17%
2021/03/19	11	23.05	11	23.05	23.10	0	5,708	0.00%
2021/03/18	6	22.95	1	23.05	23.25	5	5,686	0.09%
2021/03/17	9	23.04	0	0.00	23.00	9	5,622	0.16%
2021/03/16	12	22.91	0	0.00	22.70	12	5,541	0.22%
2021/03/15	12	23.49	0	0.00	23.45	12	5,337	0.22%
2021/03/12	5	23.61	0.1	23.75	23.75	4.9	5,197	0.09%
2021/03/11	26.1	23.78	7	24.03	23.85	19.1	5,063	0.38%
2021/03/10	31	23.91	28	23.93	23.90	3	4,867	0.06%
2021/03/09	59	24.44	10	24.44	24.30	49	4,636	1.06%
2021/03/08	0	0.00	3.3	24.85	24.85	-3.3	4,255	-0.08%
2021/03/05	0	0.00	2	22.90	22.60	-2	4,091	-0.05%
2021/03/04	0	0.00	8	22.78	22.70	-8	4,079	-0.20%
2021/03/02	8	22.33	5	22.25	22.00	3	4,032	0.07%
2021/02/26	12	22.28	12.3	22.28	22.55	-0.3	4,012	-0.01%
2021/02/25	0	0.00	9	22.44	22.50	-9	3,996	-0.23%
2021/02/24	4	22.30	5	22.00	21.80	-1	3,952	-0.03%
2021/02/23	1	22.40	7.2	22.33	22.30	-6.2	3,910	-0.16%
2021/02/22	0	0.00	5	21.70	21.60	-5	3,835	-0.13%
2021/02/19	0	0.00	1	21.31	21.40	-1	3,815	-0.03%
2021/02/18	0	0.00	6	21.29	21.35	-6	3,784	-0.16%
2021/02/17	0	0.00	9	20.60	20.55	-9	3,808	-0.24%
2021/02/05	2	20.15	0	0.00	20.10	2	3,812	0.05%
2021/02/04	0	0.00	1	20.45	20.15	-1	3,852	-0.03%
2021/02/03	6	20.27	5	20.25	20.30	1	3,964	0.03%
2021/02/02	7	20.10	9	20.12	20.10	-2	4,022	-0.05%
2021/02/01	22	19.43	23	19.76	20.00	-1	4,113	-0.02%
2021/01/27	4	18.90	0	0.00	18.85	4	4,133	0.10%
2021/01/21	9	18.75	9	18.75	18.75	0	4,256	0.00%
2021/01/20	0	0.00	2	18.90	18.75	-2	4,275	-0.05%
2021/01/19	0	0.00	5	19.50	19.40	-5	4,271	-0.12%
2021/01/18	15	19.59	8	19.60	19.50	7	4,316	0.16%
2021/01/15	11	20.51	5	20.50	20.30	6	4,267	0.14%
2021/01/14	0	0.00	8	21.23	21.45	-8	4,244	-0.19%
2021/01/13	2	21.40	0	0.00	21.45	2	4,240	0.05%
2021/01/12	0	0.00	5	21.32	21.50	-5	4,239	-0.12%
2021/01/11	2	21.80	1.9	21.98	21.90	0.1	4,153	0.00%
2021/01/08	0	0.00	12.2	21.73	22.00	-12.2	4,127	-0.30%
2021/01/07	7.8	21.86	59	21.88	21.80	-51.2	4,075	-1.26%
2021/01/06	0	0.00	33	21.45	21.55	-33	3,883	-0.85%
2021/01/05	0	0.00	3	21.42	21.50	-3	3,807	-0.08%
2021/01/04	17	21.52	6	21.54	21.40	11	3,785	0.29%
2020/12/31	0	0.00	9	21.43	21.50	-9	3,708	-0.24%
2020/12/30	3	21.38	8.5	21.26	21.30	-5.5	3,642	-0.15%
2020/12/29	1	21.00	4	21.00	21.20	-3	3,552	-0.08%
2020/12/28	5	21.16	0	0.00	21.10	5	3,507	0.14%
2020/12/25	9	21.46	8.3	21.45	21.20	0.7	3,439	0.02%
2020/12/24	14	21.17	1.1	21.27	21.10	12.9	3,363	0.38%
2020/12/23	53	21.32	40.2	21.44	20.85	12.8	3,276	0.39%
2020/12/22	53	21.36	39	21.11	21.00	14	3,030	0.46%
2020/12/21	0	0.00	5.5	19.89	19.90	-5.5	2,519	-0.22%
2020/12/17	0	0.00	1	19.45	19.45	-1	2,635	-0.04%
2020/12/16	31	19.49	21.3	19.49	19.55	9.7	2,823	0.34%
2020/12/14	0	0.00	1	19.80	19.70	-1	3,563	-0.03%
2020/12/11	0	0.00	5	19.30	19.30	-5	3,589	-0.14%
2020/12/10	1	19.70	0	0.00	19.40	1	3,604	0.03%
2020/12/08	5	19.35	4	19.30	19.30	1	3,710	0.03%
2020/12/07	1	19.60	14.5	19.27	19.25	-13.5	3,911	-0.35%
2020/12/03	2	19.15	0	0.00	19.10	2	3,973	0.05%
2020/12/02	1	19.15	0	0.00	19.20	1	4,168	0.02%
2020/12/01	2	19.25	0	0.00	19.25	2	4,170	0.05%
2020/11/30	6	19.55	6.3	19.55	19.45	-0.3	4,172	-0.01%
2020/11/27	5	19.35	0	0.00	19.45	5	4,162	0.12%
2020/11/26	0	0.00	5	19.30	19.45	-5	4,155	-0.12%
2020/11/25	2	19.40	0	0.00	19.45	2	4,152	0.05%
2020/11/23	9	19.51	5	19.50	19.50	4	4,135	0.10%
2020/11/20	0	0.00	1	18.90	19.10	-1	4,133	-0.02%
2020/11/19	2	19.00	0	0.00	19.00	2	4,129	0.05%
2020/11/18	0	0.00	0.5	18.95	18.95	-0.5	4,138	-0.01%
2020/11/17	11	19.05	11	19.05	19.05	0	4,132	0.00%
2020/11/16	15	19.07	15	19.07	19.05	0	4,187	0.00%
2020/11/13	0	0.00	2	19.75	19.70	-2	4,119	-0.05%
2020/11/11	1	19.95	12.2	20.29	20.30	-11.2	4,117	-0.27%
2020/11/10	3	19.75	21	19.74	19.90	-18	4,003	-0.45%
2020/11/09	2	19.60	4	19.75	19.50	-2	3,923	-0.05%
2020/11/05	0	0.00	1	19.15	19.10	-1	3,745	-0.03%
2020/11/03	13	19.48	6	19.48	19.35	7	3,688	0.19%
2020/11/02	0	0.00	2	19.10	19.30	-2	3,602	-0.06%
2020/10/30	1	19.15	3	19.10	19.00	-2	3,579	-0.06%
2020/10/29	12	19.05	10	18.78	19.05	2	3,540	0.06%
2020/10/28	7	18.94	0	0.00	18.85	7	3,504	0.20%
2020/10/27	1	19.15	6	19.02	19.00	-5	3,466	-0.14%
2020/10/26	2	18.88	9	18.96	18.80	-7	3,406	-0.21%
2020/10/23	1	18.60	10	18.60	18.55	-9	3,346	-0.27%
2020/10/22	0	0.00	4	18.48	18.50	-4	3,359	-0.12%
2020/10/21	3	18.25	3	18.35	18.30	0	3,352	0.00%
2020/10/20	0	0.00	56	18.25	18.25	-56	3,362	-1.67%
2020/10/14	12	18.10	0	0.00	18.10	12	3,424	0.35%
2020/10/12	1	17.85	0	0.00	17.80	1	3,392	0.03%
2020/10/07	0	0.00	3	18.05	18.10	-3	3,435	-0.09%
2020/10/06	3	17.95	0	0.00	18.05	3	3,452	0.09%
2020/10/05	3	17.80	0	0.00	17.80	3	3,460	0.09%
2020/09/30	0	0.00	10	17.65	17.70	-10	3,456	-0.29%
2020/09/29	50	17.84	0	0.00	17.70	50	3,481	1.44%
2020/09/28	1	17.55	6	17.96	17.90	-5	3,490	-0.14%
2020/09/25	32	17.55	19.6	17.65	17.35	12.4	3,468	0.36%
2020/09/24	2	17.95	5	17.77	17.65	-3	3,412	-0.09%
2020/09/23	7	18.61	1	18.90	18.35	6	3,336	0.18%
2020/09/22	7	18.96	5	19.55	18.95	2	3,268	0.06%
2020/09/21	12	19.72	0	0.00	19.55	12	3,173	0.38%
2020/09/18	37	20.92	19	20.95	20.40	18	3,007	0.60%
2020/09/17	2	20.45	14.2	20.47	21.00	-12.2	2,576	-0.47%
2020/09/16	2	18.55	0	0.00	19.10	2	2,309	0.09%
2020/09/15	2	18.55	0	0.00	18.70	2	2,409	0.08%
2020/09/14	2	18.85	10	18.85	18.85	-8	2,398	-0.33%
2020/09/11	6	19.68	11	19.71	19.15	-5	2,402	-0.21%
2020/09/10	11	19.53	7.3	19.75	19.95	3.7	2,319	0.16%
2020/09/09	5	18.94	12	19.00	19.15	-7	2,219	-0.32%
2020/09/08	15	18.95	16.1	18.96	18.90	-1.1	2,214	-0.05%
2020/09/07	22	19.76	24.3	19.66	19.55	-2.3	2,196	-0.11%
2020/09/04	0	0.00	5	18.35	18.30	-5	2,056	-0.24%
2020/09/02	5	18.20	0.1	18.15	18.10	4.9	2,129	0.23%
2020/09/01	1	18.35	0.1	18.35	18.35	0.9	2,172	0.04%
2020/08/28	0	0.00	0	18.35	18.30	0	2,230	0.00%
2020/08/27	0	0.00	5	18.33	18.60	-5	2,300	-0.22%
2020/08/25	3	18.30	1	18.30	18.50	2	2,297	0.09%
2020/08/21	8	17.70	2	17.80	17.90	6	2,275	0.26%
2020/08/20	1.5	17.62	1	17.90	17.60	0.5	2,279	0.02%
2020/08/18	8	18.54	0	0.00	18.65	8	2,223	0.36%
2020/08/17	21	18.70	29	18.70	18.85	-8	2,214	-0.36%
2020/08/10	13	17.31	0	0.00	17.25	13	2,333	0.56%
2020/08/07	0	0.00	2	17.00	17.00	-2	2,353	-0.08%
2020/08/06	1	16.95	0	0.00	16.90	1	2,378	0.04%
2020/08/03	7	16.97	5	16.90	16.90	2	2,484	0.08%
2020/07/31	0	0.00	2	17.00	17.15	-2	2,502	-0.08%
2020/07/29	0	0.00	36	17.08	17.20	-36	2,614	-1.38%
2020/07/27	0	0.00	1	17.30	17.25	-1	2,703	-0.04%
2020/07/24	3	17.85	4	17.85	17.95	-1	2,717	-0.04%
2020/07/23	0	0.00	2	18.43	18.35	-2	2,702	-0.07%
2020/07/22	12	19.53	2	19.55	19.60	10	2,704	0.37%
2020/07/21	0.3	19.45	0	0.00	19.55	0.3	2,671	0.01%
2020/07/20	0	0.00	28.1	19.41	19.45	-28.1	2,721	-1.03%
2020/07/17	0	0.00	3	19.45	19.45	-3	2,716	-0.11%
2020/07/16	5	19.56	2.3	19.57	19.65	2.8	2,719	0.10%
2020/07/15	0	0.00	2	19.68	19.65	-2	2,711	-0.07%
2020/07/14	2	19.73	26.2	19.87	19.70	-24.2	2,701	-0.90%
2020/07/10	0	0.00	11	19.37	19.35	-11	2,671	-0.41%
2020/07/09	1	19.55	0	0.00	19.55	1	2,669	0.04%
2020/07/08	0	0.00	5	19.65	19.55	-5	2,690	-0.19%
2020/07/07	0	0.00	8	19.54	19.60	-8	2,674	-0.30%
2020/07/06	0	0.00	2	19.40	19.40	-2	2,667	-0.07%
2020/07/02	3	19.30	1	19.15	19.25	2	2,670	0.07%
2020/07/01	2	19.15	0	0.00	19.10	2	2,670	0.07%
2020/06/30	5	19.25	0	0.00	19.15	5	2,666	0.19%
2020/06/23	3	19.68	3	19.70	19.60	0	2,641	0.00%
2020/06/22	19	20.16	33	20.19	19.80	-14	2,612	-0.54%
2020/06/18	0	0.00	1	18.95	19.05	-1	2,470	-0.04%
2020/06/17	1	19.20	2	19.60	19.20	-1	2,445	-0.04%
2020/06/16	5	19.58	66	19.27	19.35	-61	2,422	-2.52%
2020/06/15	1	18.50	3	18.60	18.30	-2	2,351	-0.09%
2020/06/11	9	18.56	0	0.00	18.40	9	2,303	0.39%
2020/06/10	0	0.00	1	18.90	18.85	-1	2,259	-0.04%
2020/06/09	4	19.03	19.8	19.07	19.05	-15.8	2,256	-0.70%
2020/06/08	0	0.00	6	18.85	19.00	-6	2,216	-0.27%
2020/06/05	3	18.65	11.3	18.62	18.60	-8.3	2,168	-0.38%
2020/06/04	0	0.00	2	18.45	18.35	-2	2,152	-0.09%
2020/06/03	0.7	18.25	13	18.10	18.35	-12.3	2,156	-0.57%
2020/06/01	8	17.67	0	0.00	17.60	8	2,124	0.38%
2020/05/26	1	17.30	0	0.00	17.30	1	2,067	0.05%
2020/05/25	10	17.35	10	17.35	17.35	0	2,053	0.00%
2020/05/21	6	17.69	22	17.70	17.65	-16	2,029	-0.79%
2020/05/20	2	17.50	0	0.00	17.70	2	2,008	0.10%
2020/05/19	18	17.64	13	17.71	17.80	5	1,960	0.26%
2020/05/18	10	16.90	0	0.00	16.95	10	1,860	0.54%
2020/05/15	5	16.85	0	0.00	17.00	5	1,849	0.27%
2020/05/14	1	16.90	1	16.90	16.75	0	1,829	0.00%
2020/05/13	10	17.10	0	0.00	16.90	10	1,800	0.56%
2020/05/12	4	17.18	10	17.15	17.15	-6	1,779	-0.34%
2020/05/11	0	0.00	10	17.25	17.25	-10	1,749	-0.57%
2020/05/08	10	17.33	78	17.34	17.20	-68	1,712	-3.97%
2020/05/07	4	17.70	0	0.00	17.65	4	1,663	0.24%
2020/05/06	0	0.00	6	17.58	17.45	-6	1,641	-0.37%
2020/05/05	6	17.30	6	17.30	17.30	0	1,581	0.00%
2020/05/04	0	0.00	9.6	17.08	17.35	-9.6	1,539	-0.62%
2020/04/30	18	17.05	18	16.99	17.20	0	1,501	0.00%
2020/04/29	0	0.00	13	16.54	16.60	-13	1,449	-0.90%
2020/04/28	0	0.00	1	16.15	16.20	-1	1,396	-0.07%
2020/04/27	9	15.96	1	16.05	16.20	8	1,397	0.57%
2020/04/24	0	0.00	1	15.70	15.70	-1	1,346	-0.07%
2020/04/23	3	15.77	2	15.78	15.80	1	1,330	0.08%
2020/04/22	0	0.00	20.2	14.68	15.10	-20.2	1,251	-1.62%
2020/04/17	7.6	15.16	9	15.15	15.10	-1.4	1,208	-0.11%
2020/04/14	0	0.00	1	15.30	15.25	-1	1,145	-0.09%
2020/04/13	37	15.03	11	15.01	15.00	26	1,121	2.32%
2020/04/10	11	14.85	13.2	14.86	14.90	-2.2	1,088	-0.20%
2020/04/09	3	14.65	5	14.80	14.80	-2	1,072	-0.19%
2020/04/08	0	0.00	12	14.46	14.85	-12	1,055	-1.14%
2020/04/07	5	14.40	0	0.00	14.40	5	1,031	0.48%
2020/04/06	0	0.00	18	14.01	14.10	-18	1,016	-1.77%
2020/03/30	8	13.92	3	13.93	13.95	5	967	0.52%
2020/03/27	82	13.79	1	13.75	13.65	81	950	8.52%
2020/03/25	1	13.90	0	0.00	13.75	1	924	0.11%
2020/03/23	0	0.00	1	13.00	13.00	-1	896	-0.11%
2020/03/20	49	12.94	39	12.99	13.05	10	894	1.12%
2020/03/19	3	12.50	6	12.65	12.40	-3	890	-0.34%
2020/03/16	4	13.55	0	0.00	13.65	4	865	0.46%
2020/03/13	10	13.65	0	0.00	14.00	10	851	1.18%
2020/03/06	0	0.00	11	14.95	15.00	-11	706	-1.56%
2020/03/02	0	0.00	6	13.80	13.90	-6	634	-0.95%
2020/02/27	2	14.10	0	0.00	14.00	2	625	0.32%
2020/02/26	3	14.15	3	14.15	14.30	0	620	0.00%
2020/02/25	6	14.30	6	14.30	14.25	0	613	0.00%
2020/02/17	0	0.00	3	14.40	14.40	-3	650	-0.46%
2020/02/13	3	14.45	3	14.40	14.45	0	656	0.00%
2020/02/11	2	14.10	0	0.00	14.15	2	679	0.29%
2020/02/06	10	14.33	0	0.00	14.45	10	723	1.38%
2020/02/04	6	14.42	0	0.00	14.50	6	794	0.75%
2020/02/03	22	14.85	19	14.48	14.50	3	776	0.39%
2020/01/31	0	0.00	1	14.60	14.75	-1	757	-0.13%
2020/01/30	2	14.80	16	14.88	14.60	-14	756	-1.85%
2020/01/20	1.6	15.60	12	15.75	15.65	-10.4	734	-1.42%
2020/01/17	2	15.65	0	0.00	15.65	2	737	0.27%
2020/01/15	2	15.75	0	0.00	15.80	2	765	0.26%
2020/01/07	0	0.00	2	15.70	15.65	-2	779	-0.26%
2020/01/03	1	15.95	0	0.00	16.00	1	772	0.13%
2020/01/02	0	0.00	10	16.00	15.90	-10	776	-1.29%
2019/12/31	2	15.80	0	0.00	15.80	2	781	0.26%
2019/12/30	2	15.80	13	15.90	15.90	-11	787	-1.40%
2019/12/26	2	15.80	0	0.00	15.85	2	783	0.26%
2019/12/25	4	15.90	0	0.00	15.95	4	791	0.51%
2019/12/19	0	0.00	36	16.00	16.00	-36	794	-4.53%
2019/12/18	3	16.12	0	0.00	16.10	3	786	0.38%
2019/12/17	0	0.00	4	16.15	16.10	-4	782	-0.51%
2019/12/16	7	16.13	8	16.19	16.15	-1	775	-0.13%
2019/12/13	2	15.75	1	15.80	16.05	1	767	0.13%
2019/12/12	3	15.90	5	16.00	15.90	-2	763	-0.26%
2019/12/09	8	15.31	0	0.00	15.25	8	774	1.03%
2019/12/06	11.3	15.25	6	15.25	15.25	5.3	784	0.68%
2019/12/03	6	15.47	0	0.00	15.50	6	782	0.77%
2019/11/28	2	15.60	0	0.00	15.70	2	787	0.25%
2019/11/27	0.1	15.55	0	0.00	15.60	0.1	790	0.01%
2019/11/25	0	0.00	3	15.60	15.55	-3	809	-0.37%
2019/11/18	6	15.65	6	15.65	15.60	0	842	0.00%
2019/11/14	0	0.00	13	15.48	15.55	-13	896	-1.45%
2019/11/13	0	0.00	1	15.90	15.95	-1	870	-0.11%
2019/11/11	2	15.70	0	0.00	15.80	2	884	0.23%
2019/11/07	2	16.30	15	16.22	16.30	-13	860	-1.51%
2019/11/06	2	16.10	0	0.00	16.20	2	861	0.23%
2019/11/05	0	0.00	15	16.28	16.25	-15	851	-1.76%
2019/11/04	0	0.00	29	16.15	16.30	-29	831	-3.49%
2019/11/01	2	15.50	5	15.45	15.60	-3	757	-0.40%
2019/10/31	2	15.25	2	15.30	15.40	0	769	0.00%
2019/10/28	0	0.00	1	15.40	15.50	-1	820	-0.12%
2019/10/24	6	15.33	0	0.00	15.40	6	905	0.66%
2019/10/22	0.6	15.05	18	15.15	15.15	-17.4	901	-1.93%
2019/10/21	0	0.00	1	15.15	15.15	-1	897	-0.11%
2019/10/18	0	0.00	1	15.05	15.10	-1	901	-0.11%
2019/10/16	1	15.15	0	0.00	15.15	1	897	0.11%
2019/10/09	10	14.60	0	0.00	14.60	10	900	1.11%
2019/10/08	0.4	14.60	0	0.00	14.70	0.4	910	0.04%
2019/10/01	0	0.00	1	14.85	14.80	-1	904	-0.11%
2019/09/26	0.7	15.00	0	0.00	15.10	0.7	895	0.08%
2019/09/25	0	0.00	1	15.00	15.10	-1	897	-0.11%
2019/09/23	0	0.00	1	15.15	15.10	-1	893	-0.11%
2019/09/18	24	15.07	29	15.08	15.05	-5	888	-0.56%
2019/09/17	2	15.30	0	0.00	15.20	2	880	0.23%
2019/09/16	11	15.63	2	15.60	15.25	9	873	1.03%
2019/09/10	1	14.95	2	14.95	15.00	-1	807	-0.12%
2019/09/09	0	0.00	2	15.40	15.20	-2	793	-0.25%
2019/09/06	2	15.35	4	15.40	15.40	-2	787	-0.25%
2019/09/05	2	15.55	2	15.65	15.60	0	783	0.00%
2019/08/30	15	15.25	0	0.00	15.25	15	772	1.94%
2019/08/29	2	15.05	0	0.00	15.05	2	767	0.26%
2019/08/28	2	15.25	0	0.00	15.30	2	752	0.27%
2019/08/27	11	15.35	14	15.35	15.40	-3	751	-0.40%
2019/08/21	2	15.60	0	0.00	15.80	2	724	0.28%
2019/08/20	0	0.00	1	15.55	15.75	-1	719	-0.14%
2019/08/19	0	0.00	5	15.60	15.70	-5	709	-0.70%
2019/08/16	0.8	15.05	0	0.00	15.15	0.8	670	0.12%
2019/08/13	0	0.00	2	14.75	14.95	-2	634	-0.32%
2019/08/08	3	14.75	0	0.00	14.85	3	621	0.48%
2019/08/07	0	0.00	3	14.70	14.70	-3	610	-0.49%
2019/08/05	0	0.00	13	14.62	14.50	-13	606	-2.14%
2019/07/31	32	15.12	0	0.00	15.05	32	569	5.62%
2019/07/30	2	14.60	0	0.00	14.90	2	551	0.36%
2019/07/17	0	0.00	5	14.25	14.20	-5	417	-1.20%
2019/07/12	0	0.00	8	14.38	14.35	-8	404	-1.98%
2019/07/11	24	14.22	0	0.00	14.25	24	398	6.03%
2019/07/10	0	0.00	3	14.05	14.10	-3	392	-0.77%
2019/07/09	2	14.00	0	0.00	14.05	2	397	0.50%
2019/07/05	0	0.00	3	14.05	14.05	-3	429	-0.70%
2019/07/03	0	0.00	3	13.85	13.90	-3	446	-0.67%
2019/06/27	16	13.80	16	13.80	13.80	0	442	0.00%
2019/06/25	0	0.00	10	13.80	13.80	-10	444	-2.25%
2019/06/19	0	0.00	3	13.70	13.80	-3	437	-0.69%
2019/06/13	0	0.00	11	13.66	13.70	-11	448	-2.44%
2019/06/06	0	0.00	10	13.75	13.70	-10	454	-2.20%
2019/05/29	0.8	14.25	0	0.00	14.25	0.8	471	0.16%
2019/05/28	10	14.10	10	14.10	14.05	0	468	0.00%
2019/05/20	0	0.00	22	13.61	13.60	-22	499	-4.41%
2019/05/14	0	0.00	15	13.57	13.55	-15	548	-2.73%
2019/05/13	0.2	13.70	0	0.00	13.70	0.2	546	0.03%
2019/05/10	0.1	14.00	0	0.00	14.00	0.1	541	0.01%
2019/05/09	2	14.15	0	0.00	13.95	2	540	0.37%
2019/04/24	2	14.50	0	0.00	14.45	2	545	0.37%
2019/04/17	10	14.45	0	0.00	14.55	10	539	1.85%
2019/04/16	0	0.00	10	14.45	14.45	-10	538	-1.86%
2019/04/10	6	14.35	0	0.00	14.45	6	503	1.19%
2019/04/08	4	14.10	0.1	13.95	14.05	3.9	481	0.82%
2019/04/02	30	14.03	31	14.03	14.05	-1	485	-0.21%
2019/03/28	0	0.00	1	14.10	14.10	-1	480	-0.21%
2019/03/26	3	14.05	0	0.00	14.05	3	491	0.61%
2019/03/22	0	0.00	1	14.20	14.20	-1	497	-0.20%
2019/03/19	0	0.00	12	14.10	14.10	-12	506	-2.37%
2019/03/18	0	0.00	21.4	14.15	14.15	-21.4	511	-4.18%
2019/03/15	0	0.00	4	14.20	14.25	-4	514	-0.78%
2019/03/14	0	0.00	2	14.40	14.40	-2	528	-0.38%
2019/03/12	8	14.50	0	0.00	14.50	8	603	1.33%
2019/03/11	2	14.35	0	0.00	14.40	2	690	0.29%
2019/03/08	5	14.20	5.6	14.20	14.20	-0.6	762	-0.08%
2019/03/05	0.6	14.45	0	0.00	14.45	0.6	996	0.06%
2019/03/04	1	14.60	0	0.00	14.60	1	990	0.10%
2019/02/27	2	14.50	0	0.00	14.60	2	991	0.20%
2019/02/21	0	0.00	1	14.60	14.60	-1	984	-0.10%
2019/02/20	0	0.00	0.5	14.60	14.70	-0.5	965	-0.05%
2019/02/18	26	14.59	5	14.60	14.60	21	954	2.20%
2019/02/15	5	14.20	0	0.00	14.20	5	928	0.54%
2019/02/14	4	14.20	0	0.00	14.10	4	917	0.44%
2019/02/13	2	13.80	0	0.00	13.95	2	902	0.22%
2019/02/11	10	13.70	10	13.70	13.65	0	881	0.00%
2019/01/25	0	0.00	0.8	13.50	13.50	-0.8	874	-0.09%
2019/01/24	10	13.60	10	13.60	13.40	0	873	0.00%
2019/01/21	0	0.00	10	13.85	13.85	-10	863	-1.16%
2019/01/17	9	13.75	0	0.00	13.75	9	855	1.05%
2019/01/15	0	0.00	1	13.40	13.45	-1	847	-0.12%
2019/01/14	1	13.45	0	0.00	13.45	1	847	0.12%
2019/01/11	1	13.40	0	0.00	13.35	1	848	0.12%
2019/01/10	1	13.35	0	0.00	13.40	1	850	0.12%
2019/01/07	0	0.00	10	13.10	13.10	-10	855	-1.17%
2019/01/02	0	0.00	12	13.10	13.00	-12	871	-1.38%
2018/12/27	9	13.20	0	0.00	13.15	9	869	1.04%
2018/12/26	3	13.10	0	0.00	13.10	3	867	0.35%
2018/12/24	0.4	13.30	0	0.00	13.30	0.4	862	0.05%
2018/12/22	12	13.23	12	13.23	13.15	0	861	0.00%
2018/12/19	0	0.00	15	13.28	13.15	-15	856	-1.75%
2018/12/18	0	0.00	1	13.40	13.35	-1	844	-0.12%
2018/12/13	2	13.70	1	13.70	13.70	1	828	0.12%
2018/12/11	5	13.62	0	0.00	13.65	5	820	0.61%
2018/12/10	0	0.00	5	13.70	13.70	-5	811	-0.62%
2018/12/07	13	14.08	0	0.00	13.95	13	809	1.61%
2018/12/05	5	14.20	0	0.00	14.20	5	753	0.66%
2018/12/04	12	13.78	11	14.17	14.15	1	718	0.14%
2018/11/30	71	13.51	16	13.67	12.65	55	553	9.93%
2018/11/21	3	13.85	0	0.00	13.95	3	286	1.05%
2018/11/19	10	13.95	10	13.95	13.95	0	280	0.00%
2018/11/16	6	14.00	6	14.00	14.05	0	276	0.00%
2018/11/12	0	0.00	14	14.10	14.15	-14	274	-5.10%
2018/11/06	7.2	14.39	0	0.00	14.45	7.2	291	2.49%
2018/10/30	3	13.45	0	0.00	13.50	3	287	1.04%
2018/10/26	3	13.65	3	13.65	13.60	0	287	0.00%
2018/10/23	6	14.20	6	14.20	14.20	0	283	0.00%
2018/10/16	0.3	14.65	0	0.00	14.55	0.3	301	0.10%
2018/10/02	5	16.50	1	16.50	16.50	4	252	1.59%
2018/10/01	1.2	16.50	1.1	16.55	16.50	0.2	253	0.06%
2018/09/19	0	0.00	0	16.45	16.45	0	259	-0.01%
2018/09/17	0	0.00	0.4	16.50	16.40	-0.4	259	-0.15%
2018/09/14	1.4	16.56	0	0.00	16.55	1.4	260	0.54%
2018/09/13	1	16.35	0	0.00	16.55	1	268	0.37%
2018/08/31	3	16.60	0	0.00	16.95	3	275	1.09%
2018/08/30	1	16.65	0	0.00	16.70	1	275	0.36%
2018/08/28	0	0.00	2.3	16.66	16.75	-2.3	276	-0.82%
2018/08/27	0	0.00	0.5	16.70	16.70	-0.5	278	-0.18%
2018/08/24	5	16.60	0	0.00	16.60	5	277	1.80%
2018/08/23	2	16.70	0	0.00	16.75	2	280	0.71%
2018/08/22	0	16.95	0	0.00	16.75	0	282	0.01%
2018/08/15	17	16.75	25	16.75	16.80	-8	281	-2.84%
2018/08/14	10	16.90	12	16.88	16.85	-2	283	-0.70%
2018/08/13	3	16.95	3	16.95	17.00	0	283	0.00%
2018/08/01	0	0.00	5	17.30	17.30	-5	317	-1.57%
2018/07/30	0	0.00	1	16.90	17.05	-1	321	-0.31%
2018/07/27	0	0.00	1	16.95	17.00	-1	320	-0.31%
2018/07/25	3	17.95	0	0.00	17.95	3	306	0.98%
2018/07/24	3	18.00	0	0.00	18.00	3	294	1.02%
2018/07/20	6.3	17.77	0	0.00	17.85	6.3	297	2.12%
2018/07/19	3	17.90	0.6	17.80	17.80	2.4	298	0.79%
2018/07/13	0	0.00	2	17.80	17.80	-2	304	-0.66%
2018/07/09	12	17.40	0	0.00	17.50	12	319	3.75%
2018/07/04	2	17.40	0	0.00	17.50	2	356	0.56%
2018/07/03	9	17.52	57	17.59	17.40	-48	356	-13.45%
2018/06/26	0	0.00	49	17.70	17.50	-49	356	-13.76%
2018/06/25	1	17.50	0	0.00	17.65	1	354	0.28%
2018/06/22	9.3	17.56	10	17.60	17.50	-0.7	355	-0.19%
2018/06/21	0	0.00	1	17.85	17.70	-1	347	-0.29%
2018/06/20	0	0.00	80	17.63	17.70	-80	350	-22.81%
2018/06/19	3	17.68	56	17.64	17.70	-53	349	-15.18%
2018/06/15	0	0.00	58	17.85	17.80	-58	347	-16.71%
2018/06/12	0	0.00	6	18.00	18.00	-6	353	-1.70%
2018/06/08	0	0.00	40	18.00	18.00	-40	351	-11.37%
2018/06/01	2	18.10	0	0.00	18.00	2	361	0.55%
2018/05/25	0	0.00	9	17.90	17.90	-9	369	-2.44%
2018/05/24	0	0.00	2	18.10	17.95	-2	370	-0.54%
2018/05/23	0	0.00	23	18.05	18.05	-23	371	-6.19%
2018/05/21	0	0.00	4	18.21	18.10	-4	373	-1.07%
2018/05/18	6	18.25	3	18.40	18.20	3	371	0.81%
2018/05/15	5	18.00	0	0.00	18.00	5	370	1.35%
2018/05/10	0	0.00	1	18.05	18.05	-1	412	-0.24%
2018/05/09	1	18.05	0	0.00	18.10	1	412	0.24%
2018/05/08	0	0.00	3	17.85	18.00	-3	407	-0.74%
2018/05/07	0	0.00	3	17.75	17.75	-3	406	-0.74%
2018/05/02	0	0.00	5	17.80	17.90	-5	416	-1.20%
2018/04/30	4	17.80	0	0.00	17.80	4	422	0.95%
2018/04/27	0	0.00	6	17.73	17.70	-6	430	-1.39%
2018/04/26	6	17.64	0	0.00	17.65	6	437	1.37%
2018/04/18	16	17.80	16	17.80	17.75	0	463	0.00%
2018/04/13	0	0.00	0.1	18.05	18.20	-0.1	502	-0.01%
2018/04/12	0	0.00	2	18.05	18.20	-2	514	-0.39%
2018/04/10	2	18.30	0	0.00	18.15	2	529	0.38%
2018/03/31	0	0.00	9	17.90	17.90	-9	543	-1.66%
2018/03/23	6	17.86	5	17.85	17.90	1	588	0.17%
2018/03/21	3	18.03	20	17.98	17.95	-17	593	-2.86%
2018/03/19	7	18.24	3	18.20	18.15	4	605	0.66%
2018/03/15	0	0.00	40	17.88	17.95	-40	596	-6.71%
2018/03/14	6	17.88	20	17.90	17.95	-14	597	-2.34%
2018/03/13	2	17.80	21	17.71	17.95	-19	599	-3.17%
2018/03/07	0	0.00	5	17.60	17.55	-5	632	-0.79%
2018/02/27	2	17.85	2	17.85	17.95	0	653	0.00%
2018/02/23	0.2	17.85	1	17.80	17.85	-0.8	664	-0.13%
2018/02/21	10	17.70	0	0.00	17.80	10	674	1.48%
2018/02/12	20	17.33	10	17.35	17.25	10	698	1.43%
2018/02/09	6.5	17.18	6	17.18	17.20	0.5	706	0.07%
2018/02/08	12	17.28	11	17.30	17.35	1	705	0.14%
2018/02/07	3	17.40	0	0.00	17.40	3	715	0.42%
2018/02/06	21.9	17.22	13	17.23	17.20	8.9	759	1.17%
2018/02/01	0	0.00	2	18.60	18.60	-2	827	-0.24%
2018/01/30	0	0.00	5.3	18.70	18.70	-5.3	833	-0.64%
2018/01/25	2	18.80	1	18.75	18.70	1	843	0.12%
2018/01/24	3	18.67	1	18.70	18.75	2	844	0.23%
2018/01/23	3	18.80	11	18.80	18.70	-8	842	-0.95%
2018/01/22	4	18.83	9	18.85	18.85	-5	838	-0.60%
2018/01/19	0	0.00	12	18.94	18.90	-12	835	-1.44%
2018/01/18	0	0.00	4	18.94	18.90	-4	841	-0.48%
2018/01/17	0	0.00	26	18.91	19.00	-26	837	-3.11%
2018/01/16	2	18.85	14	18.94	19.00	-12	834	-1.44%
2018/01/12	0	0.00	5	19.00	19.00	-5	837	-0.60%
2018/01/11	2	18.90	43	18.93	18.95	-41	832	-4.92%
2018/01/10	0	0.00	3	19.05	19.00	-3	838	-0.36%
2018/01/09	5	18.95	0	0.00	19.00	5	837	0.60%
2018/01/08	0	0.00	17	19.22	19.30	-17	814	-2.09%
2018/01/05	0	0.00	3	19.15	19.20	-3	808	-0.37%
2018/01/04	8	19.25	0	0.00	19.15	8	811	0.99%
2018/01/03	0	0.00	3	19.20	19.20	-3	835	-0.36%
2018/01/02	2	19.25	24	19.30	19.30	-22	827	-2.66%