亞聚 (1308)-永豐金-忠孝券商分點個股進出

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

亞聚

(1308)

可現股當沖

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

立即追蹤
本地時間:14:30

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

亞聚 (1308)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/08	1	18.45	0	18.55	18.40	1	918	0.11%
2024/04/29	2	19.45	0	0.00	19.55	2	854	0.23%
2024/04/26	0	0.00	0	19.13	19.10	0	837	0.00%
2024/04/11	0	0.00	4	19.70	19.65	-4	821	-0.49%
2024/04/03	1	19.35	0	0.00	19.35	1	800	0.12%
2024/03/27	2	19.20	0	0.00	19.15	2	812	0.25%
2024/03/26	0	19.55	0	0.00	19.30	0	811	0.00%
2024/03/25	4	19.30	0	0.00	19.35	4	807	0.50%
2024/03/20	2	19.60	0	0.00	19.40	2	807	0.25%
2024/03/19	0	0.00	3	19.80	19.80	-3	801	-0.37%
2024/03/15	1	19.70	0	0.00	19.70	1	810	0.12%
2024/03/14	0	0.00	3	20.35	20.15	-3	790	-0.38%
2024/03/07	0	0.00	0	21.50	21.35	0	727	0.00%
2024/03/04	0	0.00	5	21.70	21.65	-5	723	-0.69%
2024/02/29	0	21.90	0	0.00	22.05	0	717	0.00%
2024/02/21	4	22.45	0	0.00	22.50	4	725	0.55%
2024/02/19	0	22.50	0	0.00	22.45	0	746	0.00%
2024/01/31	0	0.00	1	22.35	22.25	-1	736	-0.14%
2024/01/30	0	0.00	0	22.65	22.40	0	737	0.00%
2024/01/18	3	22.00	0	0.00	22.05	3	752	0.40%
2024/01/17	3	22.20	0	0.00	22.30	3	745	0.40%
2023/12/18	0	0.00	1	24.55	24.20	-1	645	-0.16%
2023/12/12	0	23.80	0	0.00	24.35	0	612	0.00%
2023/12/11	1	23.70	0	0.00	23.75	1	610	0.16%
2023/12/01	0	0.00	0.5	24.05	24.05	-0.5	641	-0.08%
2023/11/03	0	0.00	1	24.65	24.65	-1	779	-0.13%
2023/10/27	0	0.00	0	24.60	23.85	0	903	0.00%
2023/10/05	0	24.00	0	0.00	23.85	0	1,106	0.00%
2023/10/04	1	23.80	0	0.00	23.80	1	1,107	0.09%
2023/10/03	1	24.20	0	0.00	24.10	1	1,113	0.09%
2023/09/26	1	24.70	3	24.70	24.65	-2	1,136	-0.18%
2023/09/21	1	25.00	1	25.15	25.10	0	1,149	0.00%
2023/09/20	1	25.40	0	0.00	25.60	1	1,140	0.09%
2023/09/18	3	25.80	1	26.20	25.80	2	1,145	0.17%
2023/09/14	0	0.00	1	26.05	25.90	-1	1,155	-0.09%
2023/09/13	1	25.85	2	25.95	25.85	-1	1,172	-0.09%
2023/09/11	2	25.90	2	25.75	25.65	0	1,214	0.00%
2023/09/08	5	25.69	2	25.75	25.75	3	1,223	0.25%
2023/09/05	0	25.80	0	0.00	25.40	0	1,197	0.00%
2023/09/04	0.1	25.90	0	0.00	25.90	0.1	1,199	0.00%
2023/08/30	0	0.00	1	25.05	25.20	-1	1,194	-0.08%
2023/08/29	1	24.20	0	0.00	24.40	1	1,177	0.08%
2023/08/25	0	0.00	1	24.00	24.00	-1	1,183	-0.08%
2023/08/23	1	23.55	0	0.00	23.45	1	1,190	0.08%
2023/08/17	0	23.30	1	23.05	23.35	-1	1,207	-0.08%
2023/08/16	0	0.00	1	23.60	23.55	-1	1,201	-0.08%
2023/08/14	0	25.30	0	0.00	24.55	0	1,178	0.00%
2023/08/09	1	26.00	0	0.00	25.90	1	1,191	0.08%
2023/08/07	1	26.95	19	26.71	26.75	-18	1,180	-1.52%
2023/08/04	2	26.95	17	26.76	26.90	-15	1,173	-1.28%
2023/08/02	0	0.00	3	26.40	26.20	-3	1,153	-0.26%
2023/07/31	16	25.95	0	0.00	25.90	16	1,110	1.44%
2023/07/27	0	0.00	1	25.60	25.75	-1	1,138	-0.09%
2023/07/26	1	26.65	0	0.00	26.60	1	1,113	0.09%
2023/07/24	1	26.55	0	0.00	26.55	1	1,091	0.09%
2023/07/17	0	0.00	0.2	26.15	26.05	-0.2	1,183	-0.02%
2023/07/13	1	25.55	0	0.00	25.55	1	1,243	0.08%
2023/07/10	0	0.00	4	26.15	26.15	-4	1,300	-0.31%
2023/07/06	4	26.76	0	0.00	26.65	4	1,391	0.29%
2023/07/03	0	0.00	1	26.90	26.95	-1	1,611	-0.06%
2023/06/30	3	26.55	0	0.00	26.50	3	1,592	0.19%
2023/06/28	2	26.65	0	0.00	26.70	2	1,606	0.12%
2023/06/21	5	26.40	0	0.00	26.50	5	1,630	0.31%
2023/06/19	1	26.70	0	0.00	26.75	1	1,627	0.06%
2023/06/16	0	0.00	2	27.28	27.15	-2	1,616	-0.12%
2023/06/06	31	26.60	0	0.00	26.45	31	1,615	1.92%
2023/05/31	2	25.80	0	0.00	25.80	2	1,661	0.12%
2023/05/26	0	0.00	35	26.10	25.95	-35	1,668	-2.10%
2023/05/25	0	0.00	5	26.50	26.30	-5	1,662	-0.30%
2023/05/24	1	26.50	1	26.60	26.65	0	1,662	0.00%
2023/05/23	0	0.00	20	26.50	26.45	-20	1,663	-1.20%
2023/05/22	0.2	26.29	24	26.30	26.25	-23.8	1,657	-1.44%
2023/05/16	0	0.00	1	25.90	25.90	-1	1,666	-0.06%
2023/05/10	1	26.30	0	0.00	26.35	1	1,676	0.06%
2023/05/05	1.1	26.65	0	0.00	26.60	1.1	1,685	0.07%
2023/05/04	2	26.55	0	0.00	26.50	2	1,699	0.12%
2023/04/28	1	27.50	0	0.00	27.55	1	1,721	0.06%
2023/04/27	0	0.00	1	27.85	27.65	-1	1,720	-0.06%
2023/04/25	1	27.35	0	0.00	27.30	1	1,792	0.06%
2023/04/24	2	27.48	0	0.00	27.60	2	1,788	0.11%
2023/04/21	0	0.00	2	27.48	27.30	-2	1,808	-0.11%
2023/04/20	13	28.05	0	0.00	28.00	13	1,834	0.71%
2023/04/19	4	28.58	0	0.00	28.40	4	1,807	0.22%
2023/04/18	5	28.89	0	0.00	28.85	5	1,776	0.28%
2023/04/17	2	29.18	0	0.00	29.20	2	1,746	0.11%
2023/04/14	12	29.49	0	0.00	29.45	12	1,735	0.69%
2023/04/12	0	0.00	19	29.96	30.05	-19	1,665	-1.14%
2023/04/11	19	29.63	0	0.00	29.65	19	1,640	1.16%
2023/04/10	0	0.00	1	30.30	30.40	-1	1,577	-0.06%
2023/04/07	3	30.10	3	29.93	29.95	0	1,537	0.00%
2023/04/06	2	29.63	20	30.00	29.50	-18	1,473	-1.22%
2023/03/29	0	0.00	8	28.80	29.00	-8	1,406	-0.57%
2023/03/27	1	28.55	0	0.00	28.65	1	1,410	0.07%
2023/03/24	9	28.71	1.3	28.70	28.60	7.7	1,431	0.54%
2023/03/22	1	28.80	1	28.95	29.05	0	1,533	0.00%
2023/03/21	0	0.00	15	29.35	29.15	-15	1,600	-0.94%
2023/03/20	0	0.00	12	29.19	29.05	-12	1,621	-0.74%
2023/03/17	11	28.73	0	0.00	29.00	11	1,687	0.65%
2023/03/16	0.1	28.30	0	0.00	28.25	0.1	1,692	0.01%
2023/03/15	0	28.60	0	0.00	28.60	0	1,691	0.00%
2023/03/14	0	0.00	3.2	28.57	28.55	-3.2	1,706	-0.18%
2023/03/13	0	0.00	2	28.45	28.50	-2	1,714	-0.12%
2023/03/10	7	28.76	0	0.00	28.70	7	1,732	0.40%
2023/03/09	0	0.00	2	29.20	29.15	-2	1,787	-0.11%
2023/03/08	0	0.00	1	29.00	29.25	-1	1,921	-0.05%
2023/03/07	2	29.03	3	29.00	29.00	-1	1,916	-0.05%
2023/03/01	10	28.88	0	0.00	28.70	10	1,883	0.53%
2023/02/21	1	29.20	0	0.00	29.10	1	1,886	0.05%
2023/02/14	0	0.00	10	28.70	28.80	-10	1,870	-0.53%
2023/02/10	14	28.06	0	0.00	28.05	14	1,847	0.76%
2023/02/09	0	29.25	0	0.00	29.00	0	1,808	0.00%
2023/02/01	15	29.30	15	29.40	29.30	0	1,780	0.00%
2023/01/30	0	0.00	5	29.50	29.30	-5	1,733	-0.29%
2023/01/17	2	28.95	0	0.00	29.10	2	1,714	0.12%
2023/01/16	1	29.35	3	29.20	28.90	-2	1,709	-0.12%
2023/01/13	8	29.49	9	29.69	29.70	-1	1,679	-0.06%
2023/01/10	20	29.20	20	28.99	28.95	0	1,598	0.00%
2022/12/30	2	28.20	0.3	28.20	28.20	1.7	1,682	0.10%
2022/12/23	1	28.50	1	28.20	28.20	0	1,734	0.00%
2022/12/22	1	28.60	1.5	28.62	28.45	-0.5	1,744	-0.03%
2022/12/16	2	28.05	3	28.17	27.95	-1	1,825	-0.05%
2022/12/15	12	28.76	11	28.59	28.50	1	1,825	0.05%
2022/12/14	5	28.43	5	28.65	28.65	0	1,797	0.00%
2022/12/13	2	27.95	7	28.19	27.95	-5	1,760	-0.28%
2022/12/08	5	27.15	0	0.00	27.10	5	1,674	0.30%
2022/12/07	1	27.75	0	0.00	27.65	1	1,698	0.06%
2022/12/06	5	28.75	7	28.47	28.05	-2	1,791	-0.11%
2022/12/01	34	29.15	37	28.81	29.15	-3	1,833	-0.16%
2022/11/30	8	28.58	33	28.18	28.70	-25	1,760	-1.42%
2022/11/21	0	0.00	3	26.80	26.80	-3	1,696	-0.18%
2022/11/16	0	0.00	5	26.75	26.25	-5	1,754	-0.29%
2022/11/14	0	0.00	0.5	26.73	26.85	-0.5	1,758	-0.03%
2022/11/11	0	0.00	1	26.20	26.10	-1	1,737	-0.06%
2022/11/10	0	0.00	2	26.10	26.15	-2	1,751	-0.11%
2022/11/09	8	26.05	0	0.00	26.10	8	1,761	0.45%
2022/11/08	30	26.05	0	0.00	26.10	30	1,779	1.69%
2022/11/07	0	0.00	20	25.90	25.80	-20	1,791	-1.12%
2022/11/01	1	25.00	0	0.00	24.90	1	1,860	0.05%
2022/10/24	1	24.95	0	0.00	24.60	1	1,932	0.05%
2022/10/21	15	24.55	15	24.95	24.95	0	2,014	0.00%
2022/10/20	10	24.70	10	24.85	24.85	0	2,075	0.00%
2022/10/17	0	0.00	2	23.40	24.00	-2	2,173	-0.09%
2022/10/13	2	23.75	0	0.00	23.55	2	2,183	0.09%
2022/10/12	1	24.75	0	0.00	24.75	1	2,174	0.05%
2022/10/11	2	25.78	0	0.00	25.40	2	2,161	0.09%
2022/10/03	0	0.00	1	28.20	28.05	-1	2,205	-0.05%
2022/09/28	1	26.75	9	26.87	26.65	-8	2,185	-0.37%
2022/09/26	0	0.00	0.8	27.65	27.60	-0.8	2,148	-0.04%
2022/09/23	1	29.15	11	29.02	29.15	-10	2,152	-0.46%
2022/09/21	0	0.00	1	29.40	29.15	-1	2,113	-0.05%
2022/09/20	0	0.00	2	29.05	29.15	-2	2,083	-0.10%
2022/09/16	0	0.00	30	29.20	29.05	-30	2,053	-1.46%
2022/09/15	8	29.00	0	0.00	29.05	8	2,038	0.39%
2022/09/13	44	29.01	35	28.85	29.00	9	2,007	0.45%
2022/09/12	0	0.00	5	28.30	28.45	-5	1,955	-0.26%
2022/09/08	2	27.00	2	27.10	27.45	0	1,923	0.00%
2022/09/06	0.1	26.65	0	0.00	26.45	0.1	1,969	0.01%
2022/09/05	0.2	26.90	0	0.00	26.70	0.2	1,984	0.01%
2022/08/30	1	27.05	2	27.30	27.30	-1	2,053	-0.05%
2022/08/25	6	28.08	8	28.28	28.20	-2	2,032	-0.10%
2022/08/24	0	0.00	1	27.65	27.70	-1	2,011	-0.05%
2022/08/23	0	0.00	1	27.40	27.30	-1	2,003	-0.05%
2022/08/22	2	27.30	0	0.00	27.35	2	2,035	0.10%
2022/08/19	1	27.30	1	27.65	27.60	0	2,056	0.00%
2022/08/10	1	26.80	1	26.95	27.00	0	2,125	0.00%
2022/08/08	2	25.30	1	25.45	25.55	1	2,128	0.05%
2022/08/05	2	24.93	1	25.00	25.10	1	2,159	0.05%
2022/08/04	0	0.00	1	24.75	24.45	-1	2,238	-0.04%
2022/07/28	10	26.05	0	0.00	25.85	10	2,851	0.35%
2022/07/25	1	28.80	2	29.38	29.45	-1	2,704	-0.04%
2022/07/21	0	0.00	1	29.05	29.10	-1	2,762	-0.04%
2022/07/20	1	28.75	2	29.05	28.75	-1	2,764	-0.04%
2022/07/13	0	27.55	2	27.45	27.35	-2	2,838	-0.07%
2022/07/12	5	26.27	0	0.00	25.70	5	2,803	0.18%
2022/07/08	3	28.22	0	0.00	27.95	3	2,749	0.11%
2022/07/06	2	27.68	0	0.00	27.25	2	2,778	0.07%
2022/07/05	1	27.85	2	28.03	28.15	-1	2,819	-0.04%
2022/07/04	2	27.20	0	0.00	27.25	2	2,816	0.07%
2022/07/01	3	27.23	0	0.00	27.10	3	2,849	0.11%
2022/06/30	0	0.00	4	28.55	28.20	-4	2,835	-0.14%
2022/06/28	4	29.00	0	0.00	29.10	4	2,856	0.14%
2022/06/27	3	29.25	4	29.45	29.40	-1	2,899	-0.03%
2022/06/24	0	0.00	1	28.85	28.90	-1	2,924	-0.03%
2022/06/23	4	28.73	0	0.00	28.50	4	2,949	0.14%
2022/06/22	4	28.89	0	0.00	28.35	4	2,999	0.13%
2022/06/21	0	0.00	1	28.95	29.10	-1	3,008	-0.03%
2022/06/20	3	28.43	1	28.30	28.25	2	3,082	0.06%
2022/06/17	0	0.00	1	29.50	29.35	-1	3,123	-0.03%
2022/06/16	1	29.85	2	30.50	29.85	-1	3,190	-0.03%
2022/06/15	2	30.40	0	0.00	30.40	2	3,213	0.06%
2022/06/10	5	29.87	0	0.00	30.00	5	3,366	0.15%
2022/06/09	2	29.90	1	30.00	30.00	1	3,426	0.03%
2022/06/02	20	29.15	0	0.00	29.20	20	3,985	0.50%
2022/05/30	0	0.00	1	29.35	29.55	-1	5,334	-0.02%
2022/05/27	1	28.85	0	0.00	28.80	1	5,726	0.02%
2022/05/18	0	0.00	1	28.80	29.10	-1	6,134	-0.02%
2022/05/16	1	28.20	0	0.00	28.15	1	6,155	0.02%
2022/05/12	1	27.40	0	0.00	27.20	1	6,326	0.02%
2022/05/11	18	28.25	18	28.79	28.25	0	6,302	0.00%
2022/05/10	18	29.16	22	28.38	29.05	-4	6,288	-0.06%
2022/05/09	12	30.38	0	0.00	29.50	12	6,254	0.19%
2022/05/06	17	32.86	5.1	32.75	32.75	11.9	6,148	0.19%
2022/04/29	28	36.68	68	36.86	36.60	-40	6,028	-0.66%
2022/04/28	0	0.00	2	36.43	36.85	-2	6,048	-0.03%
2022/04/27	3	34.73	0	0.00	35.15	3	5,997	0.05%
2022/04/26	0.5	36.24	0	0.00	36.15	0.5	6,133	0.01%
2022/04/25	3	36.33	6	36.48	36.00	-3	6,145	-0.05%
2022/04/22	5	37.30	0	0.00	37.45	5	6,135	0.08%
2022/04/20	0	0.00	1	37.00	36.75	-1	6,183	-0.02%
2022/04/19	0	0.00	10	36.63	36.80	-10	6,216	-0.16%
2022/04/15	0	0.00	10	36.39	36.50	-10	6,459	-0.15%
2022/04/13	1	36.35	10	36.40	36.60	-9	7,358	-0.12%
2022/04/12	1.5	35.82	0	0.00	35.85	1.5	7,381	0.02%
2022/04/11	3	36.37	0	0.00	36.05	3	7,391	0.04%
2022/04/06	1	37.05	0	0.00	37.20	1	7,459	0.01%
2022/04/01	4	37.30	0	0.00	37.50	4	7,459	0.05%
2022/03/30	0	0.00	5	38.05	38.00	-5	7,571	-0.07%
2022/03/29	3	37.40	0	0.00	37.50	3	7,544	0.04%
2022/03/28	5	37.41	2	37.75	37.75	3	7,567	0.04%
2022/03/24	4	38.08	0	0.00	38.30	4	7,543	0.05%
2022/03/23	7	38.29	2	38.35	38.15	5	7,546	0.07%
2022/03/22	9.1	38.91	1	39.10	38.60	8.1	7,499	0.11%
2022/03/21	2.5	38.59	9.1	38.75	38.70	-6.6	7,438	-0.09%
2022/03/18	9	38.36	9	38.34	38.45	0	7,415	0.00%
2022/03/17	2	38.05	11	37.96	38.15	-9	7,471	-0.12%
2022/03/15	8	37.27	8	37.74	37.25	0	7,543	0.00%
2022/03/14	0	0.00	7	38.10	38.00	-7	7,673	-0.09%
2022/03/11	9	37.93	38	37.81	38.00	-29	7,658	-0.38%
2022/03/10	3	37.45	123	36.97	37.80	-120	7,559	-1.59%	大賣/鉅額交易
2022/03/09	10	36.11	19	36.23	36.85	-9	7,448	-0.12%
2022/03/08	40.2	35.68	15	36.48	35.20	25.2	7,403	0.34%
2022/03/07	21	37.34	11	38.75	37.10	10	7,298	0.14%
2022/03/04	25	38.65	12	39.26	38.35	13	7,100	0.18%
2022/03/03	230	39.18	95.2	39.29	40.25	134.8	6,759	1.99%	大買/鉅額交易
2022/03/02	9	38.39	8	38.28	38.30	1	6,256	0.02%
2022/03/01	2	37.40	7	37.64	37.60	-5	5,936	-0.08%
2022/02/25	3	36.80	17	36.71	36.60	-14	5,943	-0.24%
2022/02/24	2	36.35	6	36.73	36.35	-4	5,986	-0.07%
2022/02/23	0	0.00	25	36.74	37.10	-25	6,015	-0.42%
2022/02/22	67	37.04	56	37.05	36.25	11	6,075	0.18%
2022/02/21	5	36.95	10	37.00	37.00	-5	6,106	-0.08%
2022/02/18	0	0.00	1	36.50	36.40	-1	6,126	-0.02%
2022/02/16	3	36.13	0	0.00	36.20	3	6,389	0.05%
2022/02/15	5	36.25	0	0.00	36.25	5	6,489	0.08%
2022/02/14	60	37.33	51	37.68	36.45	9	6,779	0.13%
2022/02/11	0	0.00	10	36.90	36.90	-10	7,170	-0.14%
2022/02/09	1	37.25	15	37.17	37.25	-14	7,461	-0.19%
2022/02/08	0	0.00	1	36.70	36.85	-1	7,561	-0.01%
2022/02/07	0	0.00	3	36.13	36.75	-3	7,744	-0.04%
2022/01/26	0	0.00	1	35.35	35.10	-1	7,849	-0.01%
2022/01/25	1	34.55	0	0.00	34.55	1	8,035	0.01%
2022/01/24	1	35.15	0	0.00	34.90	1	8,175	0.01%
2022/01/21	7	35.51	0	0.00	35.50	7	8,330	0.08%
2022/01/20	2	35.88	0	0.00	35.90	2	8,581	0.02%
2022/01/19	1	36.20	7.2	36.47	35.70	-6.2	8,771	-0.07%
2022/01/18	4	35.70	0	0.00	35.60	4	9,048	0.04%
2022/01/17	1	35.40	0	0.00	35.45	1	9,312	0.01%
2022/01/14	1	35.75	5	35.75	35.70	-4	9,712	-0.04%
2022/01/13	5	36.46	0	0.00	36.25	5	10,022	0.05%
2022/01/12	1	36.10	0	0.00	36.10	1	10,336	0.01%
2022/01/11	17	36.39	2	36.45	35.90	15	10,759	0.14%
2022/01/10	25	37.19	10	37.15	37.30	15	11,313	0.13%
2022/01/07	41	37.58	53	37.70	37.25	-12	11,675	-0.10%
2022/01/06	5	35.75	0	0.00	35.70	5	11,570	0.04%
2022/01/05	3	35.75	0	0.00	35.70	3	12,093	0.02%
2022/01/04	15	35.98	2	35.95	35.95	13	12,982	0.10%
2022/01/03	8	36.26	0	0.00	36.15	8	13,946	0.06%
2021/12/29	3	37.05	0	0.00	37.20	3	15,967	0.02%
2021/12/28	0	0.00	3	36.80	36.85	-3	16,942	-0.02%
2021/12/27	5	36.27	0	0.00	36.35	5	17,661	0.03%
2021/12/22	0	0.00	7	36.96	36.70	-7	21,950	-0.03%
2021/12/21	7	36.34	0	0.00	36.65	7	22,870	0.03%
2021/12/20	3	36.60	0	0.00	36.55	3	24,209	0.01%
2021/12/17	0	0.00	2	36.05	36.40	-2	25,320	-0.01%
2021/12/16	2	36.30	0	0.00	35.95	2	26,400	0.01%
2021/12/15	2	36.10	2	36.10	36.10	0	27,319	0.00%
2021/12/14	4	36.25	2	36.65	36.10	2	30,340	0.01%
2021/12/13	14	36.81	2	36.65	36.35	12	31,536	0.04%
2021/12/10	1	36.80	0	0.00	36.95	1	32,474	0.00%
2021/12/09	8	38.14	8	37.96	37.75	0	32,487	0.00%
2021/12/08	4	38.43	13	38.60	38.45	-9	32,613	-0.03%
2021/12/07	3	37.77	0	0.00	37.75	3	32,584	0.01%
2021/12/06	7	37.37	1	37.50	37.35	6	32,537	0.02%
2021/12/03	6	37.66	1	37.75	37.75	5	32,657	0.02%
2021/12/01	3	36.72	2	37.29	37.60	1	32,730	0.00%
2021/11/29	4	36.33	6	36.32	36.45	-2	32,593	-0.01%
2021/11/26	1	37.75	11	37.30	37.60	-10	32,519	-0.03%
2021/11/25	15	37.88	3	37.65	37.80	12	32,476	0.04%
2021/11/24	2	37.88	2	37.85	37.85	0	32,454	0.00%
2021/11/23	1	37.35	3	37.25	37.20	-2	32,402	-0.01%
2021/11/22	16	36.85	2	37.40	37.85	14	32,361	0.04%
2021/11/19	9	37.51	2	37.40	37.30	7	32,337	0.02%
2021/11/18	9	37.56	2	37.50	37.60	7	32,342	0.02%
2021/11/16	11	37.71	1	37.60	37.70	10	32,231	0.03%
2021/11/15	4	38.48	302	38.10	38.25	-298	32,139	-0.93%	大賣/鉅額交易
2021/11/12	11	38.93	4	38.90	38.85	7	32,071	0.02%
2021/11/11	15	39.69	3	39.70	39.15	12	31,998	0.04%
2021/11/10	22	41.27	16	41.76	40.95	6	31,747	0.02%
2021/11/09	2	39.80	5	40.18	40.30	-3	31,198	-0.01%
2021/11/08	6.2	39.93	6	39.64	39.55	0.2	31,079	0.00%
2021/11/05	4	39.15	10	39.18	39.45	-6	30,960	-0.02%
2021/11/04	30	38.62	4	38.53	38.55	26	30,887	0.08%
2021/11/03	2	39.40	6	39.28	39.40	-4	30,751	-0.01%
2021/11/02	10	38.81	4	39.06	38.35	6	30,698	0.02%
2021/11/01	13	38.97	4	39.43	39.45	9	30,584	0.03%
2021/10/29	10	38.94	5	39.26	39.05	5	30,487	0.02%
2021/10/28	10	38.82	5	38.82	38.90	5	30,348	0.02%
2021/10/27	2.6	39.77	3	40.20	39.80	-0.4	30,142	0.00%
2021/10/26	174	39.71	7	40.03	39.70	167	29,981	0.56%	大買/鉅額交易
2021/10/25	7	41.54	6	41.43	41.85	1	29,573	0.00%
2021/10/22	103.4	41.11	2	41.93	40.55	101.4	29,373	0.35%	大買/鉅額交易
2021/10/21	59	42.81	9	42.97	43.20	50	29,000	0.17%
2021/10/20	14	43.17	8.2	42.79	42.20	5.8	28,716	0.02%
2021/10/19	116	43.95	90	43.79	44.00	26	28,463	0.09%	大買/
2021/10/18	11	44.72	10	43.78	45.00	1	28,071	0.00%
2021/10/15	90	43.47	90.1	42.33	43.60	-0.1	27,524	0.00%
2021/10/14	84	41.75	103	44.20	41.55	-19	27,214	-0.07%	大賣/
2021/10/13	16	46.22	34	46.63	45.00	-18	26,618	-0.07%
2021/10/12	40	47.07	62	48.39	45.70	-22	26,182	-0.08%
2021/10/08	68	49.11	112	49.22	48.90	-44	25,413	-0.17%	大賣/
2021/10/07	101.4	49.17	122.2	47.97	50.00	-20.8	24,588	-0.08%	大買/大賣/
2021/10/06	110	46.76	101	47.53	46.50	9	23,954	0.04%	大買/大賣/
2021/10/05	96	46.28	30	45.13	47.05	66	22,921	0.29%
2021/10/04	88	44.19	84	44.98	43.75	4	22,077	0.02%
2021/10/01	75	45.61	51	45.65	43.90	24	21,573	0.11%
2021/09/30	61	47.06	93	47.24	45.95	-32	21,136	-0.15%
2021/09/29	372	50.35	356	50.41	48.60	16	20,547	0.08%	大買/大賣/
2021/09/28	251	49.14	246.1	49.18	49.00	4.9	19,061	0.03%	大買/大賣/
2021/09/27	172.1	48.88	192	49.35	49.35	-19.9	20,671	-0.10%	大買/大賣/
2021/09/24	49	45.27	57	44.92	46.20	-8	19,678	-0.04%
2021/09/23	87	44.06	84.4	43.94	44.65	2.6	19,010	0.01%
2021/09/22	70	43.59	126	43.29	41.90	-56	18,140	-0.31%	大賣/
2021/09/17	378	43.79	281	43.82	43.80	97	17,339	0.56%	大買/大賣/
2021/09/16	71	41.76	65	41.60	42.65	6	14,457	0.04%
2021/09/15	10	39.05	19	39.53	38.80	-9	13,423	-0.07%
2021/09/14	2	38.50	6	38.45	38.70	-4	12,622	-0.03%
2021/09/13	13	38.36	35	38.18	38.35	-22	12,722	-0.17%
2021/09/10	11	37.30	59	37.11	37.60	-48	12,654	-0.38%
2021/09/08	2	36.50	30	36.35	35.75	-28	12,725	-0.22%
2021/09/07	30	37.10	115.7	36.76	37.30	-85.7	13,079	-0.66%	大賣/
2021/09/06	2.1	35.26	0	0.00	35.05	2.1	12,979	0.02%
2021/09/03	3.1	35.94	0	0.00	36.00	3.1	12,992	0.02%
2021/09/02	7.6	35.29	0	0.00	35.10	7.6	13,079	0.06%
2021/09/01	26	37.03	2	36.95	37.00	24	13,227	0.18%
2021/08/31	0	0.00	6	37.66	37.65	-6	13,329	-0.05%
2021/08/30	2	37.80	2	37.48	37.50	0	13,542	0.00%
2021/08/27	2	37.25	1	37.25	37.70	1	13,663	0.01%
2021/08/26	60	36.48	2	36.45	36.55	58	13,881	0.42%
2021/08/25	94	36.40	73	35.51	36.65	21	14,710	0.14%
2021/08/24	50.4	35.48	1	35.95	35.85	49.4	14,942	0.33%
2021/08/23	1	34.00	10	34.03	34.35	-9	15,245	-0.06%
2021/08/20	12	33.60	13	33.82	33.05	-1	15,386	-0.01%
2021/08/19	1	34.35	0	0.00	33.80	1	15,514	0.01%
2021/08/18	1	34.40	3	35.10	35.40	-2	15,833	-0.01%
2021/08/17	1	34.45	0	0.00	34.35	1	15,961	0.01%
2021/08/16	1	34.80	1	35.10	34.65	0	15,996	0.00%
2021/08/12	0	0.00	1	35.85	36.65	-1	16,159	-0.01%
2021/08/11	2	36.75	2	36.20	35.90	0	16,247	0.00%
2021/08/09	10	37.54	1	37.00	36.95	9	16,438	0.05%
2021/08/06	10	37.70	3	37.88	37.60	7	16,647	0.04%
2021/08/05	1	36.90	0	0.00	36.95	1	16,735	0.01%
2021/08/04	0	0.00	4	37.30	37.25	-4	17,040	-0.02%
2021/08/03	9	36.48	11	37.06	37.15	-2	17,401	-0.01%
2021/08/02	4	37.00	0	0.00	37.00	4	17,579	0.02%
2021/07/30	4	35.78	1	36.00	35.50	3	18,021	0.02%
2021/07/28	2	34.95	2	35.55	35.10	0	19,103	0.00%
2021/07/27	0	0.00	1	35.85	35.60	-1	19,647	-0.01%
2021/07/23	4	36.50	24	36.88	37.45	-20	21,181	-0.09%
2021/07/21	1	35.90	0	0.00	35.70	1	21,683	0.00%
2021/07/20	8	37.09	41	37.71	37.00	-33	21,718	-0.15%
2021/07/19	6	38.74	12	38.91	38.75	-6	21,733	-0.03%
2021/07/16	2	37.90	22	38.21	37.95	-20	22,028	-0.09%
2021/07/15	1	37.10	11	37.37	38.05	-10	22,218	-0.05%
2021/07/14	3	36.32	5	36.20	36.75	-2	22,816	-0.01%
2021/07/13	11	36.93	38	36.58	35.70	-27	23,506	-0.11%
2021/07/12	0	37.70	6	37.63	37.55	-6	24,091	-0.02%
2021/07/09	0	0.00	20	37.95	37.70	-20	24,465	-0.08%
2021/07/08	59	37.95	71	37.71	37.95	-12	24,435	-0.05%
2021/07/07	30	38.12	5	37.54	37.30	25	24,364	0.10%
2021/07/06	22	39.12	41	39.17	40.00	-19	24,041	-0.08%
2021/07/05	48	39.50	77	39.27	38.50	-29	23,512	-0.12%
2021/07/02	171	40.96	233.1	40.54	37.70	-62.1	22,843	-0.27%	大買/大賣/
2021/07/01	6	38.50	37	38.15	38.50	-31	20,372	-0.15%
2021/06/30	36.1	34.43	70	34.66	35.00	-33.9	20,193	-0.17%
2021/06/29	10	33.15	0	0.00	33.20	10	19,787	0.05%
2021/06/28	6	33.51	1	33.95	33.80	5	19,595	0.03%
2021/06/25	10	33.63	8	33.87	33.55	2	19,497	0.01%
2021/06/24	3	33.83	37	33.98	33.90	-34	19,440	-0.17%
2021/06/23	5	33.47	1	33.00	33.25	4	19,383	0.02%
2021/06/22	11	32.50	2	33.25	33.25	9	19,306	0.05%
2021/06/21	0	0.00	12	30.73	31.55	-12	19,211	-0.06%
2021/06/18	2	32.08	1	31.90	31.90	1	19,135	0.01%
2021/06/17	0	0.00	2	32.90	33.00	-2	19,102	-0.01%
2021/06/16	37	33.20	4	33.85	32.65	33	19,023	0.17%
2021/06/11	0	0.00	1	32.00	32.20	-1	18,630	-0.01%
2021/06/10	2	31.40	7	32.10	32.10	-5	18,782	-0.03%
2021/06/09	5	32.64	5	32.70	32.50	0	18,789	0.00%
2021/06/08	4	33.34	0	0.00	32.90	4	18,746	0.02%
2021/06/07	0	0.00	4	33.91	33.80	-4	18,780	-0.02%
2021/06/04	22	33.81	30	33.94	33.50	-8	18,753	-0.04%
2021/06/03	39	34.47	33	34.00	33.80	6	18,945	0.03%
2021/06/02	97.5	34.42	106	34.17	33.40	-8.5	18,767	-0.05%	大賣/
2021/06/01	34	32.35	99	32.45	32.75	-65	17,924	-0.36%
2021/05/31	19	32.12	37.1	31.50	31.95	-18.1	17,647	-0.10%
2021/05/28	2	30.25	11	30.24	30.35	-9	17,265	-0.05%
2021/05/27	1	29.50	1	29.55	29.20	0	17,101	0.00%
2021/05/26	81	29.41	84	30.84	29.40	-3	16,966	-0.02%
2021/05/25	7	29.55	4	30.55	30.55	3	16,648	0.02%
2021/05/24	79	27.80	176	27.59	27.80	-97	16,507	-0.59%	大賣/
2021/05/20	2	26.90	2	26.85	26.85	0	16,358	0.00%
2021/05/19	17.5	26.91	49	26.59	26.85	-31.5	16,262	-0.19%
2021/05/18	32	26.78	2	26.80	26.80	30	16,159	0.19%
2021/05/17	2	24.13	3	24.83	24.75	-1	15,978	-0.01%
2021/05/14	92	25.93	0	0.00	26.00	92	15,795	0.58%
2021/05/13	5	26.71	6	26.32	25.95	-1	15,487	-0.01%
2021/05/12	5	28.99	3	30.30	27.85	2	15,237	0.01%
2021/05/11	2	31.73	9	32.19	30.65	-7	14,850	-0.05%
2021/05/10	22	30.87	12	30.99	31.50	10	14,476	0.07%
2021/05/07	25	30.89	25	29.89	29.95	0	14,250	0.00%
2021/05/06	111.1	32.90	339	32.60	32.00	-227.9	13,721	-1.66%	大買/大賣/鉅額交易
2021/05/05	93	32.23	17	32.51	33.00	76	13,121	0.58%
2021/05/04	143	32.17	25	32.15	31.45	118	12,576	0.94%	大買/鉅額交易
2021/05/03	331	35.68	106.2	35.47	34.75	224.8	11,950	1.88%	大買/大賣/鉅額交易
2021/04/29	86	34.67	52	33.76	35.00	34	11,235	0.30%
2021/04/28	58	32.52	46	31.50	33.15	12	10,278	0.12%
2021/04/27	27	30.61	3	30.87	31.10	24	9,797	0.24%
2021/04/26	2	29.55	8.4	30.27	31.00	-6.4	9,675	-0.07%
2021/04/23	3	29.45	3	29.67	29.75	0	9,565	0.00%
2021/04/22	29	31.47	2	31.68	30.40	27	9,412	0.29%
2021/04/21	4	31.34	10	30.76	31.35	-6	8,965	-0.07%
2021/04/20	62	31.95	19	31.29	31.30	43	8,676	0.50%
2021/04/19	60	33.71	22	33.73	34.65	38	8,007	0.47%
2021/04/16	17	30.58	23	30.79	31.75	-6	7,183	-0.08%
2021/04/15	7	29.19	20	28.50	28.90	-13	6,337	-0.21%
2021/04/14	0	0.00	5	27.14	27.00	-5	6,022	-0.08%
2021/04/13	10	27.15	1	27.05	26.75	9	5,980	0.15%
2021/04/12	0	0.00	19.3	27.47	27.30	-19.3	5,841	-0.33%
2021/04/09	13	25.57	21	25.66	25.75	-8	5,660	-0.14%
2021/04/08	1	25.25	0	0.00	25.25	1	5,631	0.02%
2021/04/07	13	25.29	23	25.22	25.35	-10	5,668	-0.18%
2021/04/06	18	25.30	14.8	25.26	25.75	3.2	5,608	0.06%
2021/04/01	3	24.40	0	0.00	24.50	3	5,474	0.05%
2021/03/31	0	24.70	0	0.00	24.60	0	5,492	0.00%
2021/03/30	0	24.65	132	24.66	24.65	-132	5,567	-2.37%	大賣/鉅額交易
2021/03/29	5	24.70	20	24.60	24.70	-15	5,813	-0.26%
2021/03/26	0	0.00	55	24.20	24.45	-55	6,307	-0.87%
2021/03/25	1	24.15	0	0.00	23.80	1	6,187	0.02%
2021/03/24	103	23.56	0	0.00	23.85	103	6,005	1.72%	大買/鉅額交易
2021/03/23	20	23.60	0	0.00	23.45	20	5,870	0.34%
2021/03/22	3	23.30	0	0.00	23.40	3	5,792	0.05%
2021/03/18	0	0.00	1	22.95	23.25	-1	5,686	-0.02%
2021/03/16	3	22.80	2	22.90	22.70	1	5,541	0.02%
2021/03/15	5	23.46	0	0.00	23.45	5	5,337	0.09%
2021/03/12	0	0.00	1	23.65	23.75	-1	5,197	-0.02%
2021/03/09	3	24.60	2	24.50	24.30	1	4,636	0.02%
2021/03/04	0	0.00	1.1	22.69	22.70	-1.1	4,079	-0.03%
2021/03/02	4	22.18	2	22.65	22.00	2	4,032	0.05%
2021/02/26	3	22.47	0	0.00	22.55	3	4,012	0.07%
2021/02/25	1	22.50	1	22.35	22.50	0	3,996	0.00%
2021/02/19	0	0.00	0.1	21.40	21.40	-0.1	3,815	0.00%
2021/02/18	0	0.00	1	21.00	21.35	-1	3,784	-0.03%
2021/02/17	0	0.00	0.4	20.40	20.55	-0.4	3,808	-0.01%
2021/02/05	0	0.00	7	20.15	20.10	-7	3,812	-0.18%
2021/02/01	0	0.00	23	19.79	20.00	-23	4,113	-0.56%
2021/01/29	1	19.00	0	0.00	18.85	1	4,102	0.02%
2021/01/26	0.1	18.90	0	0.00	18.85	0.1	4,191	0.00%
2021/01/22	100	18.75	0	0.00	18.80	100	4,225	2.37%
2021/01/20	18	19.00	0	19.15	18.75	18	4,275	0.42%
2021/01/19	5	19.40	0	19.50	19.40	5	4,271	0.12%
2021/01/12	0	0.00	1	21.50	21.50	-1	4,239	-0.02%
2021/01/07	0	0.00	3	21.45	21.80	-3	4,075	-0.07%
2021/01/06	4	21.54	1	21.50	21.55	3	3,883	0.08%
2021/01/05	5	21.30	0	0.00	21.50	5	3,807	0.13%
2021/01/04	1	21.40	0	0.00	21.40	1	3,785	0.03%
2020/12/25	0	0.00	6	21.31	21.20	-6	3,439	-0.17%
2020/12/22	102	21.40	6	21.72	21.00	96	3,030	3.17%	大買/
2020/12/21	0	0.00	18	19.80	19.90	-18	2,519	-0.71%
2020/12/04	0	0.00	1	19.45	19.40	-1	3,934	-0.03%
2020/11/30	0	0.00	0.1	19.50	19.45	-0.1	4,172	0.00%
2020/11/16	18	19.45	0	0.00	19.05	18	4,187	0.43%
2020/11/13	0	0.00	18	20.01	19.70	-18	4,119	-0.44%
2020/11/11	1	19.85	1	20.40	20.30	0	4,117	0.00%
2020/11/10	0	0.00	5	19.50	19.90	-5	4,003	-0.12%
2020/11/09	0	0.00	5	19.45	19.50	-5	3,923	-0.13%
2020/10/30	0	0.00	2	19.20	19.00	-2	3,579	-0.06%
2020/10/28	5	18.85	0	0.00	18.85	5	3,504	0.14%
2020/10/15	0	0.00	5	18.10	18.05	-5	3,419	-0.15%
2020/10/07	5	18.00	0	0.00	18.10	5	3,435	0.15%
2020/09/28	0	0.00	2	17.60	17.90	-2	3,490	-0.06%
2020/09/23	7	18.69	1	18.35	18.35	6	3,336	0.18%
2020/09/21	24	19.59	1	19.55	19.55	23	3,173	0.72%
2020/09/18	37	20.51	48	20.71	20.40	-11	3,007	-0.37%
2020/09/17	0	0.00	22.1	20.36	21.00	-22.1	2,576	-0.86%
2020/09/16	15	19.25	0	0.00	19.10	15	2,309	0.65%
2020/09/14	0	0.00	1	18.90	18.85	-1	2,398	-0.04%
2020/09/11	5	19.47	0	0.00	19.15	5	2,402	0.21%
2020/09/10	2	19.70	4	19.61	19.95	-2	2,319	-0.09%
2020/09/08	2	19.23	2	19.00	18.90	0	2,214	0.00%
2020/09/07	19	19.41	20	19.98	19.55	-1	2,196	-0.05%
2020/09/04	0	0.00	1	18.30	18.30	-1	2,056	-0.05%
2020/09/02	1	18.25	0	0.00	18.10	1	2,129	0.05%
2020/09/01	5	18.30	0	0.00	18.35	5	2,172	0.23%
2020/08/31	1	18.25	0	0.00	18.50	1	2,204	0.05%
2020/08/24	2	18.10	0	0.00	18.25	2	2,282	0.09%
2020/08/21	0	0.00	10	17.85	17.90	-10	2,275	-0.44%
2020/08/20	10	17.50	0	0.00	17.60	10	2,279	0.44%
2020/07/27	1	17.30	0	0.00	17.25	1	2,703	0.04%
2020/07/24	2	17.90	0	0.00	17.95	2	2,717	0.07%
2020/07/15	15	19.55	0	0.00	19.65	15	2,711	0.55%
2020/07/13	0	0.00	5	19.49	19.60	-5	2,677	-0.19%
2020/07/10	0	0.00	1	19.40	19.35	-1	2,671	-0.04%
2020/07/08	1	19.70	0	0.00	19.55	1	2,690	0.04%
2020/07/07	0	0.00	10	19.65	19.60	-10	2,674	-0.37%
2020/07/03	2	19.25	0	0.00	19.25	2	2,666	0.08%
2020/06/24	4	19.41	0	0.00	19.40	4	2,667	0.15%
2020/06/23	1	19.65	0	0.00	19.60	1	2,641	0.04%
2020/06/22	4	19.95	15	20.25	19.80	-11	2,612	-0.42%
2020/06/17	2	19.18	5	19.25	19.20	-3	2,445	-0.12%
2020/06/16	5	19.45	0	0.00	19.35	5	2,422	0.21%
2020/06/15	3	18.40	0	0.00	18.30	3	2,351	0.13%
2020/06/12	1	17.90	2	18.35	18.35	-1	2,335	-0.04%
2020/06/11	1	18.50	1	18.60	18.40	0	2,303	0.00%
2020/06/10	0	0.00	1	19.00	18.85	-1	2,259	-0.04%
2020/06/09	0	0.00	1	19.10	19.05	-1	2,256	-0.04%
2020/06/08	0	0.00	4	18.91	19.00	-4	2,216	-0.18%
2020/06/05	0	0.00	16	18.34	18.60	-16	2,168	-0.74%
2020/06/04	0	0.00	10	18.38	18.35	-10	2,152	-0.46%
2020/06/03	2	18.28	14	18.02	18.35	-12	2,156	-0.56%
2020/06/01	0	0.00	3	17.83	17.60	-3	2,124	-0.14%
2020/05/29	0	0.00	0.1	17.40	17.45	-0.1	2,091	-0.01%
2020/05/27	2	17.40	0	0.00	17.60	2	2,078	0.10%
2020/05/21	6	17.60	1	17.70	17.65	5	2,029	0.25%
2020/05/19	0	0.00	1	17.60	17.80	-1	1,960	-0.05%
2020/05/15	6	16.65	0	0.00	17.00	6	1,849	0.32%
2020/05/14	6	16.95	0	0.00	16.75	6	1,829	0.33%
2020/05/07	3	17.60	0	0.00	17.65	3	1,663	0.18%
2020/05/04	0	0.00	5	17.15	17.35	-5	1,539	-0.32%
2020/04/15	0	0.00	2	15.20	15.30	-2	1,161	-0.17%
2020/04/08	0	14.80	0	0.00	14.85	0	1,055	0.00%
2020/03/30	0	14.00	0	0.00	13.95	0	967	0.00%
2020/03/12	0	14.40	1	14.55	14.40	-1	806	-0.12%
2020/03/10	2	14.55	2	15.00	15.00	0	767	0.00%
2020/03/09	2	14.88	0	0.00	14.65	2	752	0.27%
2020/03/06	0	0.00	4	14.95	15.00	-4	706	-0.57%
2020/02/21	0	0.00	1	14.40	14.45	-1	604	-0.17%
2020/02/14	4	14.30	0	0.00	14.35	4	647	0.62%
2020/02/13	0	14.45	0	0.00	14.45	0	656	0.00%
2020/02/10	2	13.90	0	0.00	14.10	2	691	0.29%
2020/02/05	1	14.40	0	0.00	14.25	1	799	0.13%
2020/01/13	0	0.00	3	15.80	15.85	-3	769	-0.39%
2020/01/09	3	15.55	0	0.00	15.55	3	767	0.39%
2019/12/23	0	0.00	0	15.95	16.00	0	793	0.00%
2019/12/04	0.1	15.30	0	0.00	15.35	0.1	783	0.01%
2019/11/04	2	15.95	2	16.20	16.30	0	831	0.00%
2019/10/29	0.3	15.40	0	0.00	15.45	0.3	800	0.03%
2019/09/26	0	0.00	5	15.15	15.10	-5	895	-0.56%
2019/09/05	0	0.00	5	15.55	15.60	-5	783	-0.64%
2019/09/03	0	0.00	1	15.50	15.50	-1	770	-0.13%
2019/08/29	0	0.00	4	15.20	15.05	-4	767	-0.52%
2019/08/26	0	0.00	2	15.30	15.30	-2	749	-0.27%
2019/08/23	0	0.00	1	15.75	15.75	-1	734	-0.14%
2019/08/21	0	0.00	2	15.75	15.80	-2	724	-0.28%
2019/08/20	4	15.75	0	0.00	15.75	4	719	0.56%
2019/08/15	0	0.00	2	14.65	14.95	-2	655	-0.30%
2019/08/14	4	15.00	0	0.00	14.85	4	646	0.62%
2019/08/02	0	0.00	1	14.70	14.60	-1	598	-0.17%
2019/07/31	2	15.10	0	0.00	15.05	2	569	0.35%
2019/07/30	0	0.00	1	14.75	14.90	-1	551	-0.18%
2019/07/29	1	15.10	0	0.00	14.75	1	529	0.19%
2019/04/30	1	14.30	0	0.00	14.25	1	535	0.19%
2019/03/20	0.1	14.10	0	0.00	14.20	0.1	501	0.03%
2019/02/11	0	13.65	0	0.00	13.65	0	881	0.00%
2019/01/29	0	13.55	0	0.00	13.55	0	878	0.00%
2019/01/24	14	13.59	0	0.00	13.40	14	873	1.60%
2019/01/03	0.1	12.95	0	0.00	12.95	0.1	869	0.01%
2019/01/02	3	13.00	0	0.00	13.00	3	871	0.34%
2018/12/18	2	13.35	2	13.35	13.35	0	844	0.00%
2018/12/12	1	13.70	0	0.00	13.70	1	828	0.12%
2018/11/06	0	0.00	4	14.39	14.45	-4	291	-1.37%
2018/10/24	1.1	14.20	0	0.00	14.10	1.1	285	0.39%
2018/10/23	0.1	14.25	0	0.00	14.20	0.1	283	0.03%
2018/10/19	6	14.11	0	0.00	14.10	6	295	2.03%
2018/10/05	5	15.97	0	0.00	16.00	5	264	1.89%
2018/07/26	0	0.00	40	17.00	16.95	-40	317	-12.60%
2018/07/12	0	0.00	15.8	17.65	17.75	-15.8	308	-5.12%
2018/06/04	0	0.00	1	18.05	18.00	-1	363	-0.27%
2018/05/29	20	17.90	0	0.00	17.95	20	365	5.47%
2018/05/25	20	17.90	0	0.00	17.90	20	369	5.41%
2018/05/21	4	18.28	4	18.10	18.10	0	373	0.00%
2018/05/18	0	0.00	41	18.50	18.20	-41	371	-11.03%
2018/05/09	0	0.00	5	18.05	18.10	-5	412	-1.21%
2018/04/16	0	0.00	12	18.20	18.10	-12	471	-2.55%
2018/04/10	10	18.35	10	18.35	18.15	0	529	0.00%
2018/03/28	0	0.00	5	18.00	17.90	-5	579	-0.86%
2018/03/27	17	17.99	0	0.00	18.05	17	582	2.92%
2018/03/22	0	0.00	2	18.05	18.00	-2	589	-0.34%
2018/03/16	0	0.00	3	18.35	18.35	-3	603	-0.50%
2018/03/07	0	0.00	1	17.60	17.55	-1	632	-0.16%
2018/02/23	40	17.75	0	0.00	17.85	40	664	6.02%
2018/02/12	1	17.25	0	0.00	17.25	1	698	0.14%
2018/02/09	5	16.80	0	0.00	17.20	5	706	0.71%
2018/02/07	5	17.43	0	0.00	17.40	5	715	0.70%
2018/02/05	2	18.33	0	0.00	18.40	2	810	0.25%
2018/01/24	3	18.62	0	0.00	18.75	3	844	0.36%
2018/01/15	15	18.85	0	0.00	18.85	15	832	1.80%
2018/01/09	2	19.20	0	0.00	19.00	2	837	0.24%