亞力 (1514)-元大-永春券商分點個股進出

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

亞力

(1514)

股價
167.5
漲跌
▼7.5
漲幅
-4.29%
成交量
12,822張
產業
上市電機機械類股
467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

亞力 (1514)籌碼相關－元大-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/04/16	3	164.17	26	162.08	167.50	-23	32,805	-0.07%
2024/04/15	148.2	175.10	86.4	173.78	175.00	61.8	32,993	0.19%	大買/
2024/04/12	49.5	159.65	55.1	159.87	168.00	-5.6	31,516	-0.02%
2024/04/11	77.2	148.69	80.2	147.67	153.00	-3.1	30,044	-0.01%
2024/04/10	90.1	132.46	102.7	136.92	140.50	-12.5	28,650	-0.04%	大賣/
2024/04/09	25.4	124.41	58.1	127.21	128.00	-32.7	27,254	-0.12%
2024/04/08	6	114.00	19	114.32	116.50	-13	27,036	-0.05%
2024/04/03	2	106.75	3	106.67	106.00	-1	27,170	0.00%
2024/04/02	5.3	108.73	7	107.93	108.50	-1.7	28,124	-0.01%
2024/04/01	4	110.38	2.4	111.83	109.00	1.6	28,091	0.01%
2024/03/29	0.2	109.50	2.3	109.22	110.00	-2.1	28,113	-0.01%
2024/03/28	6	110.17	6	109.58	109.50	0	28,310	0.00%
2024/03/27	9	112.61	12	111.58	111.00	-3	28,193	-0.01%
2024/03/26	47	116.94	41.3	113.33	114.00	5.7	27,843	0.02%
2024/03/25	23.2	114.92	23.3	115.12	114.50	-0.1	27,172	0.00%
2024/03/22	19	112.03	23.1	112.63	112.50	-4.1	27,058	-0.02%
2024/03/21	27	114.41	65.1	114.28	113.50	-38.1	27,000	-0.14%
2024/03/20	18.1	109.19	16.4	109.36	109.00	1.7	27,112	0.01%
2024/03/19	20	110.90	26	111.46	111.50	-6	27,357	-0.02%
2024/03/18	25.4	109.94	33.2	110.23	111.50	-7.8	27,463	-0.03%
2024/03/15	16	105.31	8.1	106.80	107.00	7.9	27,651	0.03%
2024/03/14	33.1	104.02	27.1	105.43	106.50	6	28,073	0.02%
2024/03/13	96.4	107.43	66	108.51	105.00	30.4	28,848	0.11%
2024/03/12	57.7	106.51	32	105.98	104.50	25.7	29,062	0.09%
2024/03/11	9.5	105.89	4	104.63	104.00	5.5	29,793	0.02%
2024/03/08	24.1	111.02	28.6	108.70	107.50	-4.5	30,555	-0.01%
2024/03/07	37.7	115.05	20	114.25	113.50	17.6	30,655	0.06%
2024/03/06	30	117.57	37.1	117.75	118.00	-7.1	30,555	-0.02%
2024/03/05	45.1	114.24	47	114.35	117.00	-1.9	30,628	-0.01%
2024/03/04	53.1	109.92	42.3	108.90	107.50	10.8	29,768	0.04%
2024/03/01	93.2	102.64	100.7	103.78	106.50	-7.5	29,529	-0.03%
2024/02/29	62.5	95.97	87.4	96.36	100.00	-24.8	29,253	-0.08%
2024/02/27	48	92.82	32.3	92.85	91.00	15.8	28,951	0.05%
2024/02/26	74.1	95.19	63.3	95.86	94.40	10.8	28,301	0.04%
2024/02/23	39.4	89.56	68.7	88.72	89.50	-29.3	26,964	-0.11%
2024/02/22	50.4	86.19	22	87.14	85.80	28.4	26,010	0.11%
2024/02/21	33.2	87.05	84	86.33	87.00	-50.8	25,586	-0.20%
2024/02/20	38.2	83.47	12	83.55	83.30	26.2	24,980	0.10%
2024/02/19	56.7	85.86	35	85.56	84.80	21.7	24,808	0.09%
2024/02/16	20	83.75	46	84.47	84.50	-26	24,408	-0.11%
2024/02/15	17.4	78.63	13	80.01	82.20	4.4	24,112	0.02%
2024/02/05	16	81.17	3	81.20	81.30	13	23,871	0.05%
2024/02/02	59	84.73	34.7	84.50	82.00	24.3	23,806	0.10%
2024/02/01	9	85.18	17	85.54	86.20	-8	23,591	-0.03%
2024/01/31	12	84.32	21	85.81	84.00	-9	23,461	-0.04%
2024/01/30	6	85.15	14	85.12	85.00	-8	23,319	-0.03%
2024/01/29	6	84.37	5	84.48	85.10	1	23,182	0.00%
2024/01/26	9	83.09	12	82.97	83.00	-3	23,055	-0.01%
2024/01/25	9	83.26	12	82.66	82.40	-3	22,956	-0.01%
2024/01/24	43	84.64	31.3	85.26	84.20	11.7	22,831	0.05%
2024/01/23	26.3	86.21	19	86.65	85.70	7.3	22,617	0.03%
2024/01/22	13	83.15	46	83.34	84.60	-33	22,100	-0.15%
2024/01/19	51	81.43	31	80.46	80.00	20	21,788	0.09%
2024/01/18	10	81.48	11	82.30	82.40	-1	21,630	0.00%
2024/01/17	29	81.73	40	82.23	81.80	-11	21,613	-0.05%
2024/01/16	19	81.27	5.3	81.95	82.00	13.7	21,512	0.06%
2024/01/15	35.3	83.14	39.3	83.60	82.60	-4	21,351	-0.02%
2024/01/12	31.3	81.85	22	81.81	81.00	9.3	20,678	0.04%
2024/01/11	18	81.03	16.2	80.31	80.50	1.8	20,368	0.01%
2024/01/10	34.1	81.11	23.1	81.61	81.70	11	20,080	0.05%
2024/01/09	15.2	81.53	21.2	81.27	81.10	-6	19,698	-0.03%
2024/01/08	11	79.84	12.1	80.76	80.30	-1.1	19,331	-0.01%
2024/01/05	17	79.28	17	78.26	78.20	0	19,126	0.00%
2024/01/04	12.2	79.64	10	79.73	79.80	2.2	18,977	0.01%
2024/01/03	11	77.97	19	79.00	79.50	-8	18,645	-0.04%
2024/01/02	15	76.95	20	77.07	77.70	-5	18,388	-0.03%
2023/12/29	28	77.29	11	77.71	75.10	17	18,132	0.09%
2023/12/28	78	81.29	74	81.21	80.60	4	17,748	0.02%
2023/12/27	5	78.34	9.1	78.32	77.70	-4.1	17,095	-0.02%
2023/12/26	9	79.14	10.1	78.25	78.00	-1.1	17,127	-0.01%
2023/12/25	41.1	81.83	41	80.42	78.90	0.1	17,030	0.00%
2023/12/22	17	80.72	13	81.22	79.90	4	16,737	0.02%
2023/12/21	8	80.81	10	81.15	80.20	-2	16,649	-0.01%
2023/12/20	14	81.94	13	82.57	82.20	1	16,570	0.01%
2023/12/19	24	81.50	12	81.67	82.00	12	16,475	0.07%
2023/12/18	25	85.58	28	85.32	83.90	-3	16,238	-0.02%
2023/12/15	69	89.34	64	87.82	87.20	5	15,951	0.03%
2023/12/14	42	89.27	40	88.75	89.00	2	15,522	0.01%
2023/12/13	61	89.05	65.3	89.04	88.00	-4.3	15,065	-0.03%
2023/12/12	31.1	90.17	27.2	89.91	88.60	3.9	14,634	0.03%
2023/12/11	66.5	87.49	87.4	87.09	88.50	-20.9	13,864	-0.15%
2023/12/08	113.3	88.66	119.3	88.23	87.60	-6	12,916	-0.05%	大買/大賣/
2023/12/07	70	84.19	81.2	83.97	85.00	-11.1	11,575	-0.10%
2023/12/06	158.3	79.39	140.2	79.25	78.70	18.1	10,420	0.17%	大買/大賣/
2023/12/05	61.4	73.67	89.5	74.42	77.50	-28.1	9,017	-0.31%
2023/12/04	38.2	69.90	44.2	70.41	70.50	-6.1	7,984	-0.08%
2023/12/01	19.2	67.60	11.7	67.50	67.40	7.5	7,455	0.10%
2023/11/30	45.7	66.55	56.2	67.31	68.00	-10.4	7,184	-0.14%
2023/11/29	24.9	63.56	10.3	63.12	62.90	14.5	6,550	0.22%
2023/11/28	35	63.99	17.1	63.95	64.50	17.9	6,398	0.28%
2023/11/27	52.9	62.75	74.2	62.93	64.10	-21.3	5,882	-0.36%
2023/11/24	57.4	59.43	102.2	59.57	60.60	-44.8	4,763	-0.94%	大賣/
2023/11/21	1	55.20	10	55.68	55.40	-9	4,066	-0.22%
2023/11/20	12	55.37	1	55.50	55.70	11	4,095	0.27%
2023/11/17	0.9	55.90	1	55.90	55.80	-0.1	4,099	0.00%
2023/11/16	14	56.29	1	56.10	56.70	13	4,096	0.32%
2023/11/15	2	55.95	3	56.30	55.60	-1	4,065	-0.02%
2023/11/14	2	56.00	12	56.02	55.40	-10	4,069	-0.25%
2023/11/13	0	0.00	15	55.57	55.60	-15	4,080	-0.37%
2023/11/10	1	55.70	3	55.67	55.40	-2	4,071	-0.05%
2023/11/09	7	55.39	12	55.11	55.10	-5	4,022	-0.12%
2023/11/08	21	54.33	0	0.00	53.40	21	3,898	0.54%
2023/11/07	1	54.00	9	53.93	54.50	-8	3,883	-0.21%
2023/11/06	6	53.20	1	53.30	53.30	5	3,902	0.13%
2023/11/03	0	0.00	1	51.41	52.20	-1	3,995	-0.03%
2023/11/01	1	49.96	0	0.00	49.95	1	4,026	0.03%
2023/10/31	2	51.49	4.5	51.34	50.80	-2.4	4,050	-0.06%
2023/10/27	1	52.90	8.3	52.82	53.00	-7.3	4,188	-0.17%
2023/10/26	1	54.50	0.1	53.30	53.00	0.9	4,263	0.02%
2023/10/25	3	54.40	3	54.13	53.70	0	4,268	0.00%
2023/10/24	15	51.83	10.2	51.96	52.90	4.8	4,206	0.12%
2023/10/23	2	49.51	2	50.18	50.70	0	4,260	0.00%
2023/10/20	6.1	48.10	1	47.85	48.40	5.1	4,385	0.12%
2023/10/19	1.1	49.07	1	49.10	49.00	0.1	4,542	0.00%
2023/10/18	1.1	49.66	1	50.20	49.80	0.1	4,883	0.00%
2023/10/17	2.1	51.03	0	0.00	50.70	2.1	5,207	0.04%
2023/10/16	0.2	53.49	0	53.90	52.70	0.1	5,489	0.00%
2023/10/13	0.1	54.30	3	54.30	54.40	-2.9	6,309	-0.05%
2023/10/12	0.5	55.22	2	55.55	54.80	-1.6	7,056	-0.02%
2023/10/11	3.2	56.18	5	56.34	55.70	-1.8	7,266	-0.02%
2023/10/06	5	56.90	1	57.10	56.80	4	7,319	0.05%
2023/10/05	10	57.31	7	56.80	57.40	3	7,481	0.04%
2023/10/04	15	56.40	8	56.64	57.10	7	7,459	0.09%
2023/10/03	35.5	57.09	25	55.94	55.70	10.5	7,425	0.14%
2023/10/02	1	53.70	2	54.49	54.40	-1	7,264	-0.01%
2023/09/28	0.1	52.10	0	0.00	51.80	0.1	7,254	0.00%
2023/09/25	0	0.00	1	52.30	52.10	-1	7,876	-0.01%
2023/09/22	1	51.80	0	0.00	52.00	1	8,144	0.01%
2023/09/21	3	50.57	1	50.30	50.50	2	8,210	0.02%
2023/09/20	2	52.45	1	52.40	52.60	1	8,238	0.01%
2023/09/19	9	53.18	18	52.49	53.80	-9	8,529	-0.11%
2023/09/18	1	50.00	5	50.48	49.90	-4	8,578	-0.05%
2023/09/15	1	49.05	2	49.53	50.00	-1	8,822	-0.01%
2023/09/14	1	48.40	0	0.00	48.70	1	9,046	0.01%
2023/09/13	11	47.98	0	0.00	47.85	11	9,238	0.12%
2023/09/12	3.2	47.62	6	47.65	47.65	-2.8	9,800	-0.03%
2023/09/11	3	47.67	4	48.99	47.50	-1	10,085	-0.01%
2023/09/08	5	48.84	3	49.07	48.50	2	10,132	0.02%
2023/09/07	0	0.00	1	48.40	48.50	-1	10,188	-0.01%
2023/09/06	8	49.40	0	0.00	49.00	8	10,305	0.08%
2023/09/05	4	49.90	0	0.00	49.50	4	10,424	0.04%
2023/09/04	0	48.80	5.5	48.37	49.10	-5.5	10,602	-0.05%
2023/09/01	2	50.44	0	0.00	49.20	2	10,774	0.02%
2023/08/31	0.1	50.60	0	0.00	50.60	0.1	11,101	0.00%
2023/08/30	10	51.00	11	50.71	50.80	-1	12,089	-0.01%
2023/08/29	0	51.00	0	0.00	50.80	0	12,465	0.00%
2023/08/28	0	51.60	2	51.30	51.30	-2	12,620	-0.02%
2023/08/24	0	0.00	5	54.88	54.50	-5	12,829	-0.04%
2023/08/23	3.1	55.49	1	55.10	54.70	2.1	12,902	0.02%
2023/08/22	0.1	56.01	0	0.00	55.70	0.1	12,998	0.00%
2023/08/21	1	56.00	1	56.60	56.60	0	13,131	0.00%
2023/08/18	0	56.00	3	57.63	56.00	-3	13,234	-0.02%
2023/08/17	1	57.30	0	0.00	57.30	1	13,551	0.01%
2023/08/15	0.5	55.50	2	55.80	55.90	-1.5	14,402	-0.01%
2023/08/14	0	54.60	0	0.00	54.20	0	14,729	0.00%
2023/08/11	0.5	56.90	1	56.00	55.70	-0.5	14,735	0.00%
2023/08/10	4.1	56.28	4	55.15	55.30	0.1	14,734	0.00%
2023/08/09	12.1	58.21	9	57.91	58.00	3.1	14,792	0.02%
2023/08/08	2	61.20	0	0.00	60.50	2	14,857	0.01%
2023/08/07	4.1	60.70	2	61.25	61.20	2.1	15,089	0.01%
2023/08/04	3	60.87	1.1	61.20	61.30	2	15,222	0.01%
2023/08/02	15.1	60.72	14	60.09	60.20	1.1	15,459	0.01%
2023/08/01	10	60.83	6	61.45	61.40	4	15,799	0.03%
2023/07/31	4	62.95	5	63.54	62.10	-1	15,829	-0.01%
2023/07/28	11	62.09	2	62.70	62.90	9	15,998	0.06%
2023/07/27	4	63.25	1	63.80	63.40	3	16,521	0.02%
2023/07/26	14	63.21	5	63.04	62.80	9	16,998	0.05%
2023/07/25	8	64.38	9.2	64.56	64.50	-1.2	16,960	-0.01%
2023/07/24	8.2	63.67	2	63.80	63.00	6.2	16,856	0.04%
2023/07/21	34	63.64	36.1	64.10	64.60	-2.1	16,744	-0.01%
2023/07/20	14.4	61.69	22.4	61.09	63.40	-8.1	16,498	-0.05%
2023/07/19	24.4	59.12	24.2	59.62	58.50	0.2	16,296	0.00%
2023/07/18	98.1	67.42	49.4	66.35	62.40	48.8	16,134	0.30%
2023/07/17	20.2	67.43	32.5	67.08	68.90	-12.3	15,418	-0.08%
2023/07/14	8	62.38	14.1	62.30	62.70	-6.1	14,862	-0.04%
2023/07/13	15	60.87	8.2	60.40	60.40	6.9	14,872	0.05%
2023/07/12	7.2	61.67	18.1	61.64	61.20	-10.9	15,249	-0.07%
2023/07/11	10	62.49	9	62.34	61.60	1	15,771	0.01%
2023/07/10	43.1	62.08	76	62.72	62.40	-33	16,466	-0.20%
2023/07/07	21.2	60.14	12	60.86	60.70	9.2	16,973	0.05%
2023/07/06	18	61.08	16	61.09	60.80	2	17,213	0.01%
2023/07/05	25	61.64	5	61.42	61.40	20	17,324	0.12%
2023/07/04	28	62.70	21	62.84	62.50	7	17,348	0.04%
2023/07/03	16	63.55	15.3	63.97	63.20	0.7	17,082	0.00%
2023/06/30	7.5	62.62	17	62.62	62.40	-9.5	16,784	-0.06%
2023/06/29	8	60.00	6	60.18	60.80	2	16,520	0.01%
2023/06/28	1.1	59.53	3.1	59.40	58.50	-2	16,407	-0.01%
2023/06/27	12.9	59.21	3	61.60	58.60	9.9	16,354	0.06%
2023/06/26	11	61.63	9	62.07	61.10	2	16,020	0.01%
2023/06/21	14	60.76	7.2	61.35	61.40	6.8	15,779	0.04%
2023/06/20	11.2	60.26	15.7	60.53	61.10	-4.5	15,535	-0.03%
2023/06/19	10	59.03	8	59.31	59.50	2	15,352	0.01%
2023/06/16	18.4	60.76	30.6	60.99	60.20	-12.1	15,297	-0.08%
2023/06/15	23.4	58.28	11	58.29	58.20	12.4	14,851	0.08%
2023/06/14	1.3	55.94	0	0.00	55.00	1.3	14,607	0.01%
2023/06/13	1.3	55.95	2	55.55	55.70	-0.7	14,664	0.00%
2023/06/12	3.5	55.59	5	55.62	55.60	-1.5	14,697	-0.01%
2023/06/09	5.5	56.91	1.1	56.69	57.10	4.4	14,631	0.03%
2023/06/08	11.2	58.01	2.1	57.88	57.60	9.2	14,581	0.06%
2023/06/07	5.2	57.73	1	57.50	58.20	4.2	14,476	0.03%
2023/06/06	12.9	58.81	9.1	57.64	57.30	3.8	14,442	0.03%
2023/06/05	26.9	61.07	29	60.55	59.70	-2.2	14,455	-0.01%
2023/06/02	13	55.97	20	57.43	58.40	-7	13,721	-0.05%
2023/06/01	1.5	52.49	8	52.89	53.10	-6.5	13,461	-0.05%
2023/05/31	14	52.10	17.1	51.88	52.50	-3.1	13,456	-0.02%
2023/05/30	1	50.90	7.2	51.85	51.10	-6.2	13,338	-0.05%
2023/05/29	5.3	51.67	4	51.78	51.60	1.3	13,364	0.01%
2023/05/26	5	50.40	1.7	50.47	50.30	3.3	13,454	0.02%
2023/05/25	5	51.56	6	51.90	51.20	-1	13,852	-0.01%
2023/05/24	3	51.83	2	51.65	52.10	1	14,384	0.01%
2023/05/23	7	52.19	7	52.44	52.40	0	14,468	0.00%
2023/05/22	18.1	52.42	40.3	52.83	53.10	-22.2	14,228	-0.16%
2023/05/19	20.8	50.44	3.1	50.29	49.85	17.7	13,688	0.13%
2023/05/18	22.8	50.22	13.4	50.48	50.80	9.4	13,451	0.07%
2023/05/17	1.2	48.28	10.5	48.29	48.30	-9.3	13,261	-0.07%
2023/05/16	12	47.63	8	47.43	47.75	4	13,247	0.03%
2023/05/15	3	47.38	2	47.43	46.85	1	13,196	0.01%
2023/05/12	4	48.54	8.2	49.14	48.35	-4.2	13,092	-0.03%
2023/05/11	4	48.54	8.2	49.14	47.80	-4.2	12,933	-0.03%
2023/05/10	7.3	50.66	5	50.44	50.30	2.3	12,704	0.02%
2023/05/09	9.3	49.84	3.1	49.49	49.65	6.3	12,547	0.05%
2023/05/08	23.6	51.44	12.1	51.09	51.40	11.6	12,278	0.09%
2023/05/05	0	0.00	0.2	48.45	49.30	-0.2	11,874	0.00%
2023/05/04	9	48.69	8	49.23	48.95	1	11,836	0.01%
2023/05/03	30.2	50.91	177.2	49.81	48.60	-147.1	11,657	-1.26%	大賣/鉅額交易
2023/05/02	167.2	50.83	15.1	52.59	53.40	152.1	11,211	1.36%	大買/鉅額交易
2023/04/28	11	48.41	12	48.68	48.60	-1	10,771	-0.01%
2023/04/27	46.6	47.26	5	47.68	47.75	41.6	10,783	0.39%
2023/04/26	1.3	47.81	7.2	47.66	47.80	-5.9	10,769	-0.05%
2023/04/25	0.3	47.99	6	47.55	48.15	-5.7	10,729	-0.05%
2023/04/24	15	49.17	1	49.20	49.10	14	10,656	0.13%
2023/04/21	1	49.15	46.4	48.17	48.10	-45.3	10,559	-0.43%
2023/04/20	0.1	50.30	1	50.30	50.00	-1	10,505	-0.01%
2023/04/19	3.5	52.13	3	51.00	51.10	0.5	10,450	0.00%
2023/04/18	3.8	51.93	13.3	50.80	50.50	-9.5	10,268	-0.09%
2023/04/17	30.7	53.19	17.1	52.30	51.50	13.6	10,079	0.13%
2023/04/14	46.5	50.76	41.1	50.75	50.70	5.4	9,822	0.05%
2023/04/13	47.1	49.05	57.3	49.22	50.80	-10.2	9,202	-0.11%
2023/04/12	34.2	45.40	38	45.32	46.20	-3.8	8,361	-0.05%
2023/04/11	14	41.82	9	42.34	42.00	5	7,681	0.06%
2023/04/10	9	40.64	8	40.64	40.20	1	7,238	0.01%
2023/04/07	2	39.85	0	0.00	39.85	2	7,029	0.03%
2023/03/27	0	0.00	2	39.40	39.05	-2	6,861	-0.03%
2023/03/22	5	40.90	1	39.55	39.55	4	6,811	0.06%
2023/03/21	23	40.50	12	40.61	40.50	11	6,748	0.16%
2023/03/20	2	39.53	20	39.55	39.80	-18	6,618	-0.27%
2023/03/17	3	37.78	3	38.05	37.95	0	6,520	0.00%
2023/03/16	10	37.90	6	37.25	37.50	4	6,480	0.06%
2023/03/15	4	39.24	0	0.00	38.85	4	6,417	0.06%
2023/03/14	8	39.76	1	39.75	39.55	7	6,507	0.11%
2023/03/13	10	39.58	12	39.70	39.70	-2	6,513	-0.03%
2023/03/10	12	40.27	8	40.65	40.15	4	6,631	0.06%
2023/03/09	7	42.21	3	42.87	41.50	4	6,548	0.06%
2023/03/08	21	42.44	20	42.41	42.40	1	6,366	0.02%
2023/03/07	16	41.53	13	41.66	41.30	3	5,982	0.05%
2023/03/06	3	39.95	5	39.90	39.95	-2	5,738	-0.03%
2023/03/03	18	38.68	13	39.22	39.15	5	5,732	0.09%
2023/03/01	0	0.00	6	37.77	37.50	-6	5,553	-0.11%
2023/02/24	11	38.65	3	39.28	38.40	8	5,561	0.14%
2023/02/23	5	41.32	4	41.04	40.15	1	5,385	0.02%
2023/02/22	21	38.59	41	39.85	40.55	-20	4,864	-0.41%
2023/02/21	33	36.18	35	36.83	37.10	-2	4,204	-0.05%
2023/02/20	5	35.30	2	35.60	35.50	3	3,994	0.08%
2023/02/17	0	0.00	1	34.55	34.65	-1	3,871	-0.03%
2023/02/16	0	0.00	1	33.85	33.80	-1	3,780	-0.03%
2023/02/15	5	34.30	0	0.00	33.60	5	3,749	0.13%
2023/02/09	0	0.00	4	32.84	33.00	-4	3,617	-0.11%
2023/02/08	1	32.55	13	32.45	32.55	-12	3,584	-0.33%
2023/02/07	2	32.85	1	32.90	32.80	1	3,549	0.03%
2023/02/06	2	32.95	0	0.00	33.00	2	3,537	0.06%
2023/02/03	3	32.87	0	0.00	32.70	3	3,536	0.08%
2023/02/02	0	0.00	9	33.44	33.10	-9	3,513	-0.26%
2023/02/01	8	33.89	2	33.65	33.65	6	3,441	0.17%
2023/01/31	5	33.83	4	33.94	34.15	1	3,366	0.03%
2023/01/30	2	33.40	0	33.65	33.30	2	3,236	0.06%
2023/01/17	6	32.74	1	32.85	32.90	5	3,140	0.16%
2023/01/12	5	32.31	5	32.30	32.25	0	2,975	0.00%
2023/01/11	5	32.06	0	0.00	32.00	5	2,933	0.17%
2023/01/06	0	0.00	1	30.70	31.15	-1	2,730	-0.04%
2023/01/05	0	0.00	1	31.25	31.45	-1	2,746	-0.04%
2023/01/04	9	31.56	4	31.90	31.30	5	2,680	0.19%
2023/01/03	4	30.15	0	0.00	30.50	4	2,438	0.16%
2022/12/29	0	0.00	1	29.05	29.45	-1	2,312	-0.04%
2022/12/27	0	0.00	1	30.10	29.80	-1	2,305	-0.04%
2022/12/23	1	29.45	0	0.00	29.45	1	2,315	0.04%
2022/12/21	0	0.00	2	29.33	29.45	-2	2,369	-0.08%
2022/12/20	0	0.00	11	28.75	28.60	-11	2,368	-0.46%
2022/12/15	3	30.88	0	0.00	30.75	3	2,396	0.13%
2022/12/08	1	30.30	1	30.25	30.40	0	2,564	0.00%
2022/12/06	20	31.71	18	31.51	30.85	2	2,537	0.08%
2022/12/05	1	31.30	3	30.95	30.75	-2	2,373	-0.08%
2022/12/02	21	30.50	10	31.36	31.35	11	2,331	0.47%
2022/12/01	0	0.00	3	29.35	29.20	-3	2,157	-0.14%
2022/11/30	1	28.95	0	0.00	29.20	1	2,159	0.05%
2022/11/29	0	0.00	1	28.50	28.80	-1	2,155	-0.05%
2022/11/25	7	29.20	1	29.20	29.00	6	2,196	0.27%
2022/11/22	7	28.26	1	28.50	27.85	6	2,200	0.27%
2022/11/18	0	0.00	2	27.05	27.05	-2	2,223	-0.09%
2022/11/17	0	0.00	1	27.40	27.45	-1	2,308	-0.04%
2022/11/10	2	26.85	0	0.00	26.85	2	2,524	0.08%
2022/11/08	3	26.60	0	0.00	26.60	3	2,548	0.12%
2022/10/31	0	0.00	0.1	25.15	25.00	-0.1	2,910	0.00%
2022/10/14	0	0.00	0	26.60	26.50	0	4,329	0.00%
2022/10/13	0	0.00	10	25.45	25.45	-10	4,508	-0.22%
2022/10/11	0	0.00	1	27.10	27.00	-1	5,152	-0.02%
2022/10/07	0	28.00	0	0.00	27.55	0	5,235	0.00%
2022/10/04	2	28.10	3	28.03	28.05	-1	5,694	-0.02%
2022/09/30	0	0.00	0.3	27.95	27.85	-0.3	5,864	0.00%
2022/09/28	2	28.93	1	27.60	27.55	1	5,916	0.02%
2022/09/26	0	0.00	5	28.78	28.45	-5	5,936	-0.08%
2022/09/23	1	29.90	0	0.00	29.85	1	5,970	0.02%
2022/09/21	2	31.40	6	31.08	30.70	-4	6,153	-0.07%
2022/09/20	2	31.08	3	30.98	31.15	-1	6,247	-0.02%
2022/09/19	15	31.05	1	31.05	30.75	14	6,250	0.22%
2022/09/16	7	31.51	10	31.02	30.60	-3	6,217	-0.05%
2022/09/15	1	31.60	0	0.00	31.30	1	6,185	0.02%
2022/09/12	0	0.00	15	31.45	31.20	-15	6,149	-0.24%
2022/09/08	16	31.14	0	0.00	31.20	16	6,134	0.26%
2022/09/07	0	0.00	1	30.45	30.40	-1	6,134	-0.02%
2022/09/06	0	0.00	1	31.15	31.15	-1	6,160	-0.02%
2022/09/05	1	32.50	0	0.00	32.00	1	6,159	0.02%
2022/09/02	1	32.65	0	0.00	32.50	1	6,188	0.02%
2022/08/31	4	33.98	0	0.00	33.90	4	6,308	0.06%
2022/08/30	4	34.23	4	34.53	34.40	0	6,565	0.00%
2022/08/29	2	33.90	5	33.62	33.40	-3	6,701	-0.04%
2022/08/26	7	36.36	0	0.00	36.20	7	6,839	0.10%
2022/08/24	2	36.43	20	36.38	36.60	-18	6,885	-0.26%
2022/08/23	4	35.96	4	35.78	35.70	0	6,833	0.00%
2022/08/22	0	34.80	0	34.80	35.20	0	6,752	0.00%
2022/08/17	0	0.00	1	33.45	33.45	-1	6,665	-0.02%
2022/08/16	1	33.05	19	33.18	33.00	-18	6,629	-0.27%
2022/08/15	2	32.15	12	32.53	32.45	-10	6,601	-0.15%
2022/08/12	13	32.02	2	31.70	31.70	11	6,562	0.17%
2022/08/11	11	32.19	0	0.00	32.00	11	6,518	0.17%
2022/08/10	0	0.00	2	32.03	32.10	-2	6,506	-0.03%
2022/08/09	13	32.04	25	32.13	31.55	-12	6,444	-0.19%
2022/08/08	16	34.99	14	34.74	34.95	2	6,260	0.03%
2022/08/05	16	34.60	0	0.00	34.65	16	6,193	0.26%
2022/08/04	11	32.69	7	33.22	33.60	4	6,156	0.06%
2022/08/03	0	0.00	1	33.80	33.60	-1	6,082	-0.02%
2022/08/02	6	33.97	183	34.19	34.20	-177	6,036	-2.93%	大賣/鉅額交易
2022/08/01	11	34.51	6	34.40	34.90	5	5,928	0.08%
2022/07/29	22	33.99	13	33.92	34.20	9	5,832	0.15%
2022/07/28	229	33.31	73	32.99	33.00	156	5,672	2.75%	大買/鉅額交易
2022/07/27	3	32.35	3	32.10	32.40	0	5,532	0.00%
2022/07/26	14	31.78	5	31.80	32.20	9	5,506	0.16%
2022/07/25	96	32.48	90	32.25	32.25	6	5,393	0.11%
2022/07/22	6	32.43	0	0.00	32.15	6	5,264	0.11%
2022/07/21	22	34.39	13	34.20	34.20	9	5,104	0.18%
2022/07/20	4	37.49	3	37.93	38.00	1	4,971	0.02%
2022/07/19	22	36.74	35.2	37.09	37.80	-13.2	4,813	-0.27%
2022/07/18	6	35.76	11	36.25	36.60	-5	4,423	-0.11%
2022/07/15	0	0.00	2	32.75	33.30	-2	4,231	-0.05%
2022/07/14	5	32.16	4	31.68	32.85	1	4,149	0.02%
2022/07/13	147	32.26	136	32.21	32.20	11	4,034	0.27%	大買/大賣/
2022/07/12	40	30.68	40	30.39	30.45	0	3,838	0.00%
2022/07/11	0	30.80	0	30.70	31.30	0	3,851	0.00%
2022/07/08	1	30.35	1	30.30	30.35	0	3,822	0.00%
2022/07/06	0	0.00	5	29.12	28.80	-5	3,714	-0.13%
2022/07/05	0	0.00	3	29.10	29.35	-3	3,717	-0.08%
2022/06/30	0	0.00	3	30.50	29.90	-3	3,663	-0.08%
2022/06/29	1	29.45	13	30.17	30.15	-12	3,612	-0.33%
2022/06/28	12	29.48	0	0.00	29.35	12	3,558	0.34%
2022/06/27	2	28.70	0	28.55	28.80	2	3,495	0.06%
2022/06/24	0	0.00	2.5	28.33	28.65	-2.5	3,503	-0.07%
2022/06/20	1	26.50	0	0.00	26.40	1	4,088	0.02%
2022/06/17	0	27.10	0	0.00	27.10	0	4,139	0.00%
2022/06/16	2.1	27.08	0	0.00	26.90	2.1	4,269	0.05%
2022/06/13	0.1	27.80	0	0.00	27.30	0.1	4,590	0.00%
2022/06/10	0.1	28.40	0	0.00	28.30	0.1	4,754	0.00%
2022/06/09	0.1	28.68	0	0.00	28.65	0.1	4,895	0.00%
2022/06/08	9.3	29.72	2	29.93	29.00	7.2	4,819	0.15%
2022/06/07	5	31.42	5	31.14	31.95	0	4,542	0.00%
2022/06/06	9	30.48	9	30.58	30.20	0	4,348	0.00%
2022/06/02	9	29.31	0	29.25	29.10	9	4,153	0.22%
2022/06/01	5	29.55	0	0.00	29.60	5	4,009	0.12%
2022/05/31	0	0.00	1	29.05	29.05	-1	3,956	-0.03%
2022/05/27	5	28.71	1	28.60	28.65	4	3,932	0.10%
2022/05/26	3	28.55	2	28.55	28.65	1	3,905	0.03%
2022/05/25	2	28.35	2	28.38	28.30	0	3,877	0.00%
2022/05/20	0	0.00	6	27.41	27.25	-6	3,814	-0.16%
2022/05/19	1	26.95	0	0.00	27.30	1	3,803	0.03%
2022/05/12	2	25.18	2	25.53	25.10	0	3,729	0.00%
2022/05/06	1	26.30	0	0.00	26.40	1	3,641	0.03%
2022/05/04	1	26.70	0	0.00	26.75	1	3,610	0.03%
2022/05/03	5	26.55	1	26.55	26.65	4	3,610	0.11%
2022/04/29	2	27.25	0	0.00	27.20	2	3,581	0.06%
2022/04/28	0	27.60	0	0.00	27.30	0	3,571	0.00%
2022/04/26	5	28.58	12	29.08	28.00	-7	3,510	-0.20%
2022/04/25	4	28.24	0	0.00	28.20	4	3,321	0.12%
2022/04/22	5	28.81	5	28.85	28.90	0	3,272	0.00%
2022/04/21	1	28.90	1	28.35	28.35	0	3,199	0.00%
2022/04/19	0	0.00	1	27.95	28.30	-1	3,121	-0.03%
2022/04/15	58	28.84	50	28.44	28.50	8	3,061	0.26%
2022/04/14	3	28.38	3	28.52	28.60	0	2,929	0.00%
2022/04/07	0	0.00	1	26.95	26.70	-1	2,761	-0.04%
2022/03/31	3	29.03	3	28.30	27.80	0	2,678	0.00%
2022/03/30	2	28.23	1	28.30	28.10	1	2,580	0.04%
2022/03/29	1	28.55	0	0.00	28.55	1	2,525	0.04%
2022/03/28	2	28.73	0	0.00	28.90	2	2,476	0.08%
2022/03/25	7	28.87	4	28.85	28.95	3	2,418	0.12%
2022/03/24	9	29.06	2	28.10	29.10	7	2,314	0.30%
2022/03/23	11	27.25	11	27.51	27.55	0	1,846	0.00%
2022/03/22	11	27.43	11	27.62	27.60	0	1,805	0.00%
2022/03/21	0	27.95	9.3	27.62	27.60	-9.2	1,735	-0.53%
2022/03/16	9	27.64	5	27.50	27.50	4	1,442	0.28%
2022/03/15	7	27.90	7	27.27	27.30	0	1,192	0.00%
2022/03/14	2	26.88	25	27.29	27.75	-23	995	-2.31%
2022/03/10	0	0.00	1	25.50	25.35	-1	720	-0.14%
2022/03/09	5	25.00	2	25.23	25.05	3	683	0.44%
2022/03/08	0	0.00	2	24.15	24.15	-2	655	-0.31%
2022/03/03	1	24.50	0.4	25.00	24.50	0.6	618	0.10%
2022/02/23	0	0.00	0.6	23.95	24.25	-0.6	545	-0.11%
2022/02/15	2	23.50	0	0.00	23.40	2	559	0.36%
2022/02/07	1	23.55	0	0.00	23.85	1	561	0.18%
2022/01/26	2	23.30	0	0.00	23.30	2	560	0.36%
2022/01/25	0	24.50	0	0.00	23.25	0	563	0.00%
2022/01/24	2	23.25	0	0.00	23.55	2	564	0.35%
2022/01/20	1	24.05	0	0.00	24.05	1	561	0.18%
2022/01/17	2	24.25	0	0.00	24.30	2	546	0.37%
2022/01/14	2.1	24.10	0	0.00	24.10	2.1	544	0.38%
2022/01/13	2	24.30	1	24.45	24.40	1	543	0.18%
2022/01/12	2	24.50	0	0.00	24.50	2	542	0.37%
2022/01/07	3	24.90	0	0.00	24.90	3	526	0.57%
2021/12/29	0	0.00	1	25.95	26.00	-1	499	-0.20%
2021/12/24	2	25.75	0.2	25.70	25.60	1.8	488	0.36%
2021/12/22	1	25.80	0	0.00	25.55	1	484	0.21%
2021/12/16	0	0.00	2	25.03	25.05	-2	423	-0.47%
2021/12/15	0	0.00	21.1	24.90	24.80	-21.1	417	-5.06%
2021/12/14	0	0.00	1	24.90	24.70	-1	417	-0.24%
2021/12/13	0	0.00	4	25.05	25.00	-4	409	-0.98%
2021/12/10	0	0.00	2.1	24.54	24.75	-2.1	397	-0.53%
2021/12/02	1	23.30	0	0.00	23.35	1	365	0.27%
2021/11/26	2	24.00	3	23.90	23.90	-1	385	-0.26%
2021/11/25	2	24.20	0	0.00	24.20	2	384	0.52%
2021/11/22	0	0.00	0.3	24.10	24.10	-0.3	433	-0.06%
2021/11/12	2	24.00	3.2	24.10	24.05	-1.2	441	-0.27%
2021/11/11	0	0.00	1.1	24.19	24.10	-1.1	451	-0.24%
2021/11/04	0	0.00	3	23.80	23.80	-3	494	-0.61%
2021/11/02	2	23.65	0	0.00	23.55	2	523	0.38%
2021/10/14	0	0.00	0.5	22.50	22.35	-0.5	692	-0.07%
2021/10/13	1	22.35	0	0.00	22.45	1	751	0.13%
2021/10/06	1	22.70	0	0.00	22.70	1	824	0.12%
2021/10/05	1	22.90	0	0.00	22.90	1	836	0.12%
2021/09/29	0	0.00	0	23.40	23.30	0	831	0.00%
2021/09/13	0	0.00	10	23.50	23.75	-10	906	-1.10%
2021/08/27	4	26.30	0	0.00	26.30	4	1,103	0.36%
2021/08/20	0	0.00	8	24.18	24.10	-8	1,105	-0.72%
2021/08/13	1	25.35	0	0.00	25.30	1	1,107	0.09%
2021/08/12	0	0.00	1	25.75	26.00	-1	1,198	-0.08%
2021/08/09	3	26.97	0	0.00	26.55	3	1,257	0.24%
2021/08/05	1	27.55	7	27.38	27.55	-6	1,352	-0.44%
2021/08/03	8	27.00	8	26.89	26.95	0	1,382	0.00%
2021/07/27	0	0.00	5	26.85	26.55	-5	1,527	-0.33%
2021/07/26	0	0.00	5	26.75	26.85	-5	1,540	-0.32%
2021/07/23	6	26.48	0	0.00	26.50	6	1,561	0.38%
2021/07/21	1	25.80	2	25.85	25.85	-1	1,597	-0.06%
2021/07/20	1	26.45	0	0.00	26.55	1	1,601	0.06%
2021/07/19	6	26.65	1	27.05	26.90	5	1,598	0.31%
2021/07/16	0	0.00	1	26.50	26.50	-1	1,583	-0.06%
2021/07/15	0	0.00	0	26.00	26.15	0	1,602	0.00%
2021/07/13	0	0.00	3	26.48	25.65	-3	1,757	-0.17%
2021/07/07	2	25.60	2	25.85	25.60	0	1,980	0.00%
2021/07/06	0	0.00	1	25.90	25.85	-1	2,155	-0.05%
2021/07/02	0	0.00	1	25.50	25.45	-1	2,168	-0.05%
2021/07/01	0	0.00	1	25.60	25.30	-1	2,178	-0.05%
2021/06/30	0	0.00	1	25.45	25.20	-1	2,168	-0.05%
2021/06/28	0	0.00	5	25.10	25.20	-5	2,183	-0.23%
2021/06/24	0	0.00	3	25.28	25.20	-3	2,218	-0.14%
2021/06/16	0	0.00	8	25.40	25.15	-8	2,228	-0.36%
2021/06/15	10	25.15	0	0.00	25.35	10	2,222	0.45%
2021/06/11	17	26.86	5	25.94	25.60	12	2,206	0.54%
2021/06/10	1	25.00	2	25.05	25.10	-1	2,075	-0.05%
2021/06/08	0	0.00	1	23.95	23.95	-1	2,062	-0.05%
2021/06/03	0	0.00	2	24.60	24.50	-2	2,065	-0.10%
2021/06/01	0	0.00	1	24.15	24.20	-1	2,084	-0.05%
2021/05/25	0	23.20	1	23.70	23.70	-1	2,177	-0.05%
2021/05/21	0	0.00	1	23.30	23.20	-1	2,175	-0.05%
2021/05/20	3	23.47	3	23.35	22.75	0	2,176	0.00%
2021/05/17	3	21.15	1	20.60	20.50	2	2,050	0.10%
2021/05/14	9	24.03	4	23.55	22.70	5	2,017	0.25%
2021/05/13	4	22.25	2	22.85	22.25	2	1,920	0.10%
2021/05/12	3	23.27	0	0.00	23.35	3	1,904	0.16%
2021/05/11	1	24.75	1	24.75	24.80	0	1,865	0.00%
2021/05/10	2	25.95	0	0.00	25.95	2	1,844	0.11%
2021/05/07	22	26.74	19	26.81	26.30	3	1,852	0.16%
2021/05/06	15	25.87	15	25.85	26.10	0	1,757	0.00%
2021/05/04	1	25.15	0	0.00	24.90	1	1,721	0.06%
2021/04/22	1	26.50	0	0.00	26.60	1	1,649	0.06%
2021/04/21	3	27.20	0	0.00	27.20	3	1,615	0.19%
2021/04/20	11	28.13	5.6	28.01	27.65	5.5	1,591	0.34%
2021/04/16	0	0.00	2	27.15	27.05	-2	1,522	-0.13%
2021/04/15	6	27.82	6	27.63	27.50	0	1,565	0.00%
2021/04/14	1	25.60	0	0.00	25.70	1	1,402	0.07%
2021/04/13	5	26.50	0	0.00	26.15	5	1,402	0.36%
2021/04/12	15	28.03	10	27.92	27.10	5	1,367	0.37%
2021/04/09	0	0.00	1	26.60	26.50	-1	1,189	-0.08%
2021/04/07	0	0.00	5	26.30	26.40	-5	1,167	-0.43%
2021/03/31	1	25.90	0	0.00	25.85	1	1,148	0.09%
2021/03/30	1	26.10	0	0.00	26.05	1	1,148	0.09%
2021/03/29	0	0.00	6	26.37	26.10	-6	1,160	-0.52%
2021/03/25	0	0.00	1	25.75	25.80	-1	1,143	-0.09%
2021/03/19	5	25.15	2	25.20	25.15	3	1,162	0.26%
2021/03/17	0	0.00	0.3	25.30	25.05	-0.3	1,202	-0.03%
2021/03/15	0	0.00	2	25.38	25.35	-2	1,270	-0.16%
2021/03/11	2	25.03	0	0.00	24.95	2	1,322	0.15%
2021/03/04	5	25.50	4	25.10	25.45	1	1,407	0.07%
2021/03/03	5	24.75	1	24.75	24.75	4	1,354	0.30%
2021/02/19	0.5	24.50	0	0.00	24.45	0.5	1,398	0.04%
2021/02/01	1	23.00	0	0.00	23.30	1	1,561	0.06%
2021/01/28	1	23.90	0	0.00	23.80	1	1,666	0.06%
2021/01/27	1	24.20	0	0.00	24.15	1	1,675	0.06%
2021/01/26	1	24.15	0	0.00	24.15	1	1,692	0.06%
2021/01/21	2	24.28	0	0.00	24.10	2	1,798	0.11%
2021/01/20	1	24.60	10	24.70	24.60	-9	1,908	-0.47%
2021/01/15	1	25.60	3.2	25.88	25.50	-2.2	1,904	-0.11%
2021/01/13	2	26.40	1	26.35	26.40	1	1,909	0.05%
2021/01/12	0	0.00	1	26.85	26.50	-1	1,916	-0.05%
2021/01/11	1	25.95	3	26.60	26.90	-2	1,874	-0.11%
2021/01/08	0	0.00	6	26.51	26.40	-6	1,904	-0.31%
2021/01/06	2	25.25	0	0.00	25.00	2	2,157	0.09%
2021/01/05	0	0.00	5	25.85	25.90	-5	2,164	-0.23%
2021/01/04	1	25.85	0	0.00	25.90	1	2,226	0.04%
2020/12/29	0	0.00	0.1	25.95	25.95	-0.1	2,295	0.00%
2020/12/28	0	0.00	2.6	25.99	25.85	-2.6	2,298	-0.11%
2020/12/25	0	0.00	15	26.21	26.20	-15	2,298	-0.65%
2020/12/17	1	26.00	0	0.00	26.10	1	2,413	0.04%
2020/12/16	1	26.30	0	0.00	26.25	1	2,418	0.04%
2020/12/15	1	26.25	0	0.00	26.05	1	2,444	0.04%
2020/12/11	2	26.75	2	26.95	26.90	0	2,438	0.00%
2020/12/10	0	0.00	1	27.40	27.40	-1	2,441	-0.04%
2020/12/09	10	28.30	1	28.40	27.90	9	2,498	0.36%
2020/12/08	0	0.00	32	27.89	27.90	-32	2,579	-1.24%
2020/12/04	0	0.00	3	27.60	27.60	-3	2,656	-0.11%
2020/12/02	3	27.80	0	0.00	27.30	3	2,844	0.11%
2020/12/01	2	27.25	0	0.00	27.25	2	2,885	0.07%
2020/11/27	35	27.68	0	0.00	27.50	35	2,938	1.19%
2020/11/25	2	27.65	2	27.50	27.15	0	3,062	0.00%
2020/11/24	0	0.00	3	26.95	26.85	-3	3,136	-0.10%
2020/11/23	2	27.15	0	0.00	27.20	2	3,267	0.06%
2020/11/19	0	0.00	1	27.10	27.15	-1	3,452	-0.03%
2020/11/17	0	0.00	2	27.00	26.85	-2	3,642	-0.05%
2020/11/16	11	26.78	0	0.00	26.60	11	3,740	0.29%
2020/11/12	2	27.13	2	27.43	26.90	0	3,939	0.00%
2020/11/11	1	27.65	1	27.55	27.60	0	4,057	0.00%
2020/11/06	0	0.00	3	28.75	28.20	-3	4,153	-0.07%
2020/11/05	5	28.69	2.1	28.62	28.40	3	4,168	0.07%
2020/11/04	1	27.50	0	0.00	27.70	1	4,218	0.02%
2020/11/03	1	27.95	0	0.00	27.65	1	4,253	0.02%
2020/10/30	0	0.00	5	28.35	28.35	-5	4,251	-0.12%
2020/10/29	0	0.00	5.1	28.12	28.45	-5.1	4,205	-0.12%
2020/10/28	3	28.67	0	0.00	28.40	3	4,211	0.07%
2020/10/23	1	28.20	0	0.00	27.90	1	4,172	0.02%
2020/10/21	1	27.70	0	0.00	27.80	1	4,242	0.02%
2020/10/16	2	28.33	0	0.00	28.20	2	4,825	0.04%
2020/10/15	18	29.53	2	29.88	29.30	16	4,794	0.33%
2020/10/14	6	28.44	5	28.66	28.75	1	4,616	0.02%
2020/10/13	5	28.24	0	0.00	27.55	5	4,541	0.11%
2020/10/12	2	27.10	2	27.20	28.00	0	4,523	0.00%
2020/10/07	50	27.19	50	27.00	27.15	0	4,596	0.00%
2020/10/06	3	27.00	0	0.00	26.90	3	4,590	0.07%
2020/09/29	2	25.50	0	0.00	25.50	2	4,726	0.04%
2020/09/25	1	26.15	1	25.95	24.90	0	4,834	0.00%
2020/09/23	0	0.00	1	26.30	26.25	-1	4,819	-0.02%
2020/09/22	1	26.60	5	26.80	26.60	-4	4,809	-0.08%
2020/09/14	2	27.20	2	27.35	27.40	0	4,774	0.00%
2020/09/11	1	28.20	0	0.00	28.20	1	4,714	0.02%
2020/09/10	0	0.00	1	28.80	28.75	-1	4,593	-0.02%
2020/09/08	4	29.71	0	0.00	29.35	4	4,488	0.09%
2020/09/07	15	31.28	11	31.06	30.15	4	4,454	0.09%
2020/09/04	3	29.75	0	0.00	29.60	3	4,349	0.07%
2020/09/03	3	29.92	5	29.81	29.65	-2	4,311	-0.05%
2020/09/02	0	0.00	2	29.90	29.85	-2	4,308	-0.05%
2020/09/01	3	30.00	0	0.00	30.00	3	4,439	0.07%
2020/08/31	2	30.35	2	30.20	30.55	0	4,486	0.00%
2020/08/28	2	30.45	2	30.25	30.30	0	4,411	0.00%
2020/08/27	1	30.00	1	29.65	28.85	0	4,311	0.00%
2020/08/26	7	30.60	12	29.97	30.50	-5	4,177	-0.12%
2020/08/25	7	29.74	4	29.71	29.35	3	4,073	0.07%
2020/08/24	8	28.86	3	29.00	29.30	5	4,021	0.12%
2020/08/21	1	27.80	2	28.65	28.50	-1	4,004	-0.02%
2020/08/20	1	26.90	5	26.54	27.80	-4	3,938	-0.10%
2020/08/19	1	28.25	1	28.05	28.20	0	3,933	0.00%
2020/08/18	4	28.23	7	28.19	28.30	-3	3,879	-0.08%
2020/08/17	6	27.08	7	27.44	27.25	-1	3,747	-0.03%
2020/08/14	4	26.18	0	0.00	26.20	4	3,585	0.11%
2020/08/13	3	26.40	3	26.52	25.90	0	3,552	0.00%
2020/08/12	6	26.22	0	0.00	26.65	6	3,510	0.17%
2020/08/11	3	25.75	0	0.00	25.45	3	3,445	0.09%
2020/08/10	4	26.25	6	26.58	25.80	-2	3,430	-0.06%
2020/08/07	1	25.65	0	0.00	25.25	1	3,292	0.03%
2020/08/06	0	0.00	8	25.28	25.20	-8	3,295	-0.24%
2020/08/04	3	24.95	1	24.95	24.90	2	3,277	0.06%
2020/07/31	1	24.80	1	24.75	24.80	0	3,272	0.00%
2020/07/30	1	25.30	1	25.35	25.15	0	3,284	0.00%
2020/07/29	0	0.00	2	24.00	24.55	-2	3,305	-0.06%
2020/07/28	3	23.92	0	0.00	23.80	3	3,284	0.09%
2020/07/27	2	24.35	0	0.00	24.30	2	3,272	0.06%
2020/07/24	2	26.20	17	25.20	25.00	-15	3,226	-0.46%
2020/07/23	11	25.86	2	25.70	26.20	9	3,079	0.29%
2020/07/22	2	24.70	3	24.87	24.70	-1	2,912	-0.03%
2020/07/17	0	0.00	1	24.05	23.55	-1	2,601	-0.04%
2020/07/16	1	23.75	2	23.45	23.75	-1	2,556	-0.04%
2020/07/15	11	24.15	7	24.21	23.45	4	2,543	0.16%
2020/07/14	5	23.15	0	0.00	23.20	5	2,477	0.20%
2020/07/10	2	23.68	1	24.35	23.50	1	2,469	0.04%
2020/07/09	2	24.30	50	24.33	24.30	-48	2,435	-1.97%
2020/07/07	2	24.48	16	23.58	23.85	-14	2,319	-0.60%
2020/07/06	1	23.55	23	23.67	24.00	-22	2,289	-0.96%
2020/07/01	10	22.15	0	0.00	22.40	10	2,171	0.46%
2020/06/29	10	22.08	0	0.00	22.05	10	2,194	0.46%
2020/06/24	5	22.64	0	0.00	22.50	5	2,189	0.23%
2020/06/23	2	22.70	10	22.82	22.65	-8	2,221	-0.36%
2020/06/22	8	23.03	1	23.10	22.90	7	2,229	0.31%
2020/06/17	10	22.25	0	0.00	22.20	10	2,213	0.45%
2020/06/16	7	22.33	0	0.00	22.25	7	2,220	0.32%
2020/06/15	1	22.25	1	22.05	22.05	0	2,247	0.00%
2020/06/11	6	22.79	0	0.00	22.35	6	2,232	0.27%
2020/06/09	0	0.00	5	23.25	23.25	-5	2,215	-0.23%
2020/06/08	66	24.19	32	24.05	23.40	34	2,204	1.54%
2020/06/05	1	24.00	1	22.25	24.00	0	2,062	0.00%
2020/06/04	2	21.50	19	21.69	21.85	-17	1,983	-0.86%
2020/06/03	5	21.45	0	0.00	21.45	5	1,979	0.25%
2020/06/01	0	0.00	19	21.54	21.55	-19	1,993	-0.95%
2020/05/29	8	20.91	35	21.31	21.40	-27	1,983	-1.36%
2020/05/28	88	21.32	80	21.09	20.95	8	1,969	0.41%
2020/05/26	14	21.00	47	21.29	20.80	-33	1,930	-1.71%
2020/05/25	0	0.00	29	20.75	21.05	-29	1,830	-1.58%
2020/05/22	1	20.50	0	0.00	20.60	1	1,818	0.06%
2020/05/19	0	0.00	32	20.69	20.50	-32	1,822	-1.76%
2020/05/18	0	0.00	40	20.48	20.40	-40	1,827	-2.19%
2020/05/12	6	20.40	1	20.30	20.45	5	1,829	0.27%
2020/05/11	0	0.00	9	20.35	20.35	-9	1,837	-0.49%
2020/05/07	35	19.85	0	0.00	19.80	35	1,842	1.90%
2020/05/06	45	19.80	0	0.00	19.70	45	1,897	2.37%
2020/05/05	5	20.15	83	20.21	20.05	-78	1,956	-3.99%
2020/05/04	20	19.08	0	0.00	19.10	20	2,125	0.94%
2020/04/30	0	0.00	4	19.41	19.50	-4	2,231	-0.18%
2020/04/29	1	19.10	0	0.00	19.20	1	2,252	0.04%
2020/04/17	4	19.31	2	19.65	18.90	2	2,819	0.07%
2020/04/13	0	0.00	5	18.20	18.25	-5	2,806	-0.18%
2020/04/10	0	0.00	5	18.00	18.20	-5	2,819	-0.18%
2020/04/08	3	17.35	2	17.28	17.45	1	2,809	0.04%
2020/04/07	1	17.05	0	0.00	17.30	1	2,802	0.04%
2020/03/31	0	0.00	3	16.50	16.55	-3	2,790	-0.11%
2020/03/30	71	15.78	1	15.95	16.20	70	2,792	2.51%
2020/03/27	116	15.99	1	16.30	15.80	115	2,861	4.02%	大買/鉅額交易
2020/03/26	0	0.00	15	15.40	15.75	-15	2,832	-0.53%
2020/03/25	16	15.39	0	0.00	15.40	16	2,816	0.57%
2020/03/24	1	14.75	14	14.57	14.90	-13	2,797	-0.46%
2020/03/23	23	13.93	10	14.15	14.10	13	2,789	0.47%
2020/03/20	0	0.00	72	14.33	14.60	-72	2,780	-2.59%
2020/03/19	17	13.52	0	0.00	13.50	17	2,762	0.62%
2020/03/18	9	15.00	9	15.20	14.85	0	2,728	0.00%
2020/03/17	18	15.24	19	15.47	15.10	-1	2,713	-0.04%
2020/03/13	1	16.00	1	16.20	16.80	0	2,661	0.00%
2020/03/12	3	17.55	0	0.00	17.60	3	2,620	0.11%
2020/03/11	3	18.88	0	0.00	18.60	3	2,580	0.12%
2020/03/10	1	18.60	1	18.90	19.10	0	2,552	0.00%
2020/03/09	45	19.45	0	0.00	19.05	45	2,522	1.78%
2020/03/06	7	19.88	10	19.98	19.90	-3	2,507	-0.12%
2020/03/05	0	0.00	39	19.72	20.10	-39	2,498	-1.56%
2020/03/04	13	19.32	0	0.00	19.30	13	2,483	0.52%
2020/03/03	17	19.54	10	19.75	19.50	7	2,478	0.28%
2020/03/02	8	19.09	8	19.45	19.40	0	2,477	0.00%
2020/02/27	35	19.78	0	0.00	19.70	35	2,438	1.44%
2020/02/25	0	0.00	54	20.02	20.20	-54	2,390	-2.26%
2020/02/21	1	20.35	1	20.45	20.45	0	2,354	0.00%
2020/02/18	1	20.00	0	0.00	20.00	1	2,340	0.04%
2020/02/12	2	20.40	0	0.00	20.75	2	2,291	0.09%
2020/02/07	1	20.30	0	0.00	20.30	1	2,237	0.04%
2020/02/06	15	21.15	56	21.39	21.10	-41	2,171	-1.89%
2020/02/05	89	22.17	5	20.99	21.00	84	2,089	4.02%
2020/02/04	10	21.90	50	21.50	22.10	-40	1,860	-2.15%
2020/01/31	0	0.00	1	21.60	20.90	-1	1,695	-0.06%
2020/01/30	3	20.40	1	20.00	20.90	2	1,642	0.12%
2020/01/20	50	21.15	12	20.87	21.15	38	1,542	2.46%
2020/01/16	2	19.90	0	0.00	19.65	2	1,403	0.14%
2020/01/15	1	19.60	0	0.00	19.90	1	1,355	0.07%
2020/01/14	10	19.50	0	0.00	19.45	10	1,300	0.77%
2020/01/13	10	18.90	0	0.00	19.00	10	1,223	0.82%
2020/01/09	4	17.84	0	0.00	17.85	4	1,097	0.36%
2020/01/02	2	17.95	0	0.00	18.00	2	1,033	0.19%
2019/12/27	0	0.00	2	17.75	17.80	-2	1,006	-0.20%
2019/12/26	0	0.00	2	17.70	17.75	-2	1,015	-0.20%
2019/12/20	2	17.30	0	0.00	17.30	2	955	0.21%
2019/12/10	2	17.30	0	0.00	17.30	2	1,202	0.17%
2019/12/05	0	0.00	1	17.20	17.25	-1	1,209	-0.08%
2019/10/22	0	0.00	0.2	16.85	16.85	-0.2	1,369	-0.01%
2019/10/18	0	0.00	3	17.30	17.10	-3	1,388	-0.22%
2019/10/17	0.9	16.90	0	0.00	16.90	0.9	1,360	0.07%
2019/10/14	0	0.00	1	16.90	17.00	-1	1,397	-0.07%
2019/09/27	0	0.00	1	17.10	16.90	-1	1,446	-0.07%
2019/09/24	0	0.00	2	17.55	17.50	-2	1,408	-0.14%
2019/09/19	1	17.65	0	0.00	17.45	1	1,383	0.07%
2019/09/18	2	18.08	0	0.00	17.90	2	1,341	0.15%
2019/09/17	1	18.20	6	18.05	18.15	-5	1,283	-0.39%
2019/09/12	0	0.00	5	16.50	16.50	-5	1,174	-0.43%
2019/08/28	6	15.90	0	0.00	15.80	6	1,235	0.49%
2019/08/27	0	0.00	30	17.25	17.25	-30	1,183	-2.53%
2019/08/23	0	0.00	50	17.45	17.40	-50	1,161	-4.30%
2019/08/22	2	17.30	90	17.32	17.35	-88	1,153	-7.63%
2019/07/24	0	0.00	1	18.50	18.75	-1	1,248	-0.08%
2019/07/16	0	0.00	4	17.63	17.60	-4	1,244	-0.32%
2019/07/10	3	17.20	1	17.10	17.15	2	1,182	0.17%
2019/07/05	0	0.00	4	16.78	16.85	-4	1,149	-0.35%
2019/06/28	0	0.00	1	16.30	16.30	-1	1,173	-0.09%
2019/06/24	1	16.20	0	0.00	16.25	1	1,270	0.08%
2019/06/21	2	16.35	0	0.00	16.20	2	1,267	0.16%
2019/06/13	0	0.00	10	16.65	16.60	-10	1,250	-0.80%
2019/05/23	0	0.00	1	16.15	16.20	-1	1,218	-0.08%
2019/05/22	2	16.80	0	0.00	16.25	2	1,206	0.17%
2019/05/16	1	16.30	4	16.34	16.35	-3	1,111	-0.27%
2019/05/15	3	16.35	2	16.08	16.60	1	1,089	0.09%
2019/05/08	1	15.75	0	0.00	15.75	1	1,089	0.09%
2019/05/07	20	15.60	0	0.00	15.70	20	1,091	1.83%
2019/04/26	0	0.00	1	15.45	15.55	-1	1,102	-0.09%
2019/04/25	5	15.65	0	0.00	15.55	5	1,093	0.46%
2019/04/22	0	0.00	1	15.45	15.70	-1	1,051	-0.10%
2019/04/15	10	15.10	0	0.00	15.20	10	1,026	0.97%
2019/04/12	30	15.13	2	15.05	15.05	28	1,028	2.72%
2019/04/11	10	15.30	0	0.00	15.20	10	1,023	0.98%
2019/04/08	10	15.25	0	0.00	15.30	10	1,005	0.99%
2019/04/03	30	15.10	0	0.00	15.20	30	995	3.02%
2019/04/01	1	15.40	0	0.00	15.25	1	1,110	0.09%
2019/03/29	4	15.26	1	15.70	15.30	3	1,121	0.27%
2019/03/28	0	0.00	80	15.21	15.25	-80	1,081	-7.40%
2019/03/27	1	15.20	2	15.18	15.20	-1	1,093	-0.09%
2019/03/26	1	15.00	0	0.00	15.10	1	1,085	0.09%
2019/03/25	0	0.00	11	14.84	14.80	-11	1,074	-1.02%
2019/03/07	0	0.00	1	14.40	14.10	-1	1,009	-0.10%
2019/03/06	2	14.20	1	14.20	14.25	1	1,024	0.10%
2019/03/04	1	14.05	0	0.00	14.10	1	1,023	0.10%
2019/02/25	0	0.00	1	14.20	14.15	-1	1,040	-0.10%
2019/02/20	0	0.00	1	14.10	14.05	-1	1,039	-0.10%
2019/02/19	0	0.00	1	14.05	14.05	-1	1,037	-0.10%
2019/02/18	2	13.93	0	0.00	13.90	2	1,032	0.19%
2019/02/14	1	14.15	2	14.10	14.20	-1	1,046	-0.10%
2019/02/12	41	14.23	1	14.30	14.40	40	1,029	3.88%
2019/02/11	40	13.95	0	0.00	14.25	40	989	4.04%
2019/01/30	5	13.88	3	13.95	13.85	2	980	0.20%
2019/01/29	0	0.00	1	13.55	13.60	-1	942	-0.11%
2019/01/28	0	0.00	9	13.55	13.45	-9	934	-0.96%
2019/01/25	0	0.00	51	13.50	13.40	-51	941	-5.41%
2019/01/17	1	13.30	0	0.00	13.40	1	940	0.11%
2019/01/02	5	13.35	5	13.30	13.40	0	970	0.00%
2018/12/27	10	13.05	0	0.00	13.15	10	970	1.03%
2018/12/24	0	0.00	2	13.93	13.90	-2	979	-0.20%
2018/12/20	1	12.95	1	12.55	12.55	0	904	0.00%
2018/12/10	10	12.45	0	0.00	12.70	10	1,068	0.94%
2018/12/07	10	12.65	0	0.00	12.55	10	1,069	0.94%
2018/12/05	30	12.85	0	0.00	12.85	30	1,087	2.76%
2018/12/04	0	0.00	1	13.10	13.00	-1	1,094	-0.09%
2018/11/30	1	12.80	0	0.00	12.85	1	1,088	0.09%
2018/11/29	22	13.25	0	0.00	13.10	22	1,085	2.03%
2018/11/28	20	13.10	0	0.00	13.30	20	1,063	1.88%
2018/11/27	9	13.20	1	13.20	13.10	8	1,061	0.75%
2018/11/26	11	13.25	0	0.00	13.30	11	1,060	1.04%
2018/11/23	0	0.00	20	13.25	13.30	-20	1,060	-1.89%
2018/11/16	0	0.00	5	13.00	12.95	-5	1,043	-0.48%
2018/11/15	1	12.85	0	0.00	12.95	1	1,040	0.10%
2018/11/13	0	0.00	2	12.50	12.50	-2	1,022	-0.20%
2018/11/08	20	12.45	0	0.00	12.45	20	1,062	1.88%
2018/11/06	5	12.30	0	0.00	12.05	5	1,084	0.46%
2018/11/01	2	11.90	0	0.00	11.90	2	1,116	0.18%
2018/10/08	1	14.15	0	0.00	14.15	1	1,380	0.07%
2018/10/05	1	14.20	1	14.20	14.35	0	1,388	0.00%
2018/10/04	1	14.80	0	0.00	14.75	1	1,390	0.07%
2018/10/03	1	15.20	13	15.11	15.10	-12	1,408	-0.85%
2018/10/01	10	15.15	1	15.20	15.10	9	1,394	0.65%
2018/09/28	2	15.10	0	0.00	14.90	2	1,378	0.15%
2018/09/27	0	0.00	1	15.25	15.10	-1	1,395	-0.07%
2018/09/25	1	14.90	6	14.97	14.85	-5	1,398	-0.36%
2018/09/20	0	0.00	3	14.55	14.50	-3	1,385	-0.22%
2018/09/19	2	14.73	1	14.75	14.75	1	1,428	0.07%
2018/09/18	50	14.90	51	14.51	14.50	-1	1,470	-0.07%
2018/09/17	2	14.50	2	14.50	14.50	0	1,459	0.00%
2018/09/14	2	14.25	2	14.40	14.25	0	1,476	0.00%
2018/09/13	5	13.89	0	0.00	13.90	5	1,487	0.34%
2018/09/10	0	0.00	3	13.45	13.45	-3	1,795	-0.17%
2018/08/23	1	14.10	2	14.18	14.15	-1	3,097	-0.03%
2018/08/22	2	13.55	0	0.00	13.50	2	3,156	0.06%
2018/08/21	0	0.00	3	13.50	13.60	-3	3,211	-0.09%
2018/08/13	0	0.00	12	14.16	13.95	-12	3,354	-0.36%
2018/08/09	2	15.10	0	0.00	15.10	2	3,366	0.06%
2018/08/08	0	0.00	1	15.20	15.20	-1	3,395	-0.03%
2018/08/07	10	14.95	0	0.00	14.95	10	3,574	0.28%
2018/08/06	2	15.35	16	15.56	15.55	-14	3,601	-0.39%
2018/08/02	0	0.00	20	15.25	15.25	-20	3,818	-0.52%
2018/07/31	0	0.00	1	15.65	15.85	-1	4,037	-0.02%
2018/07/30	0	0.00	3.6	15.61	15.65	-3.6	4,069	-0.09%
2018/07/26	1	15.25	0	0.00	15.25	1	4,152	0.02%
2018/07/25	0	0.00	2	15.43	15.45	-2	4,260	-0.05%
2018/07/19	2	15.18	0	0.00	15.10	2	4,729	0.04%
2018/07/18	0	0.00	8	15.05	15.05	-8	4,584	-0.17%
2018/07/13	11	14.93	11	15.04	15.10	0	4,696	0.00%
2018/07/10	0	0.00	12	14.60	14.65	-12	4,951	-0.24%
2018/07/09	0	0.00	1	14.80	14.95	-1	5,063	-0.02%
2018/07/05	0	0.00	1	14.85	14.95	-1	5,299	-0.02%
2018/07/03	3	15.43	61	15.35	15.30	-58	6,618	-0.88%
2018/07/02	2	15.93	0	0.00	15.65	2	7,237	0.03%
2018/06/29	13	16.10	0	0.00	16.15	13	7,291	0.18%
2018/06/28	0	0.00	2	15.80	16.20	-2	7,549	-0.03%
2018/06/27	0	0.00	2	16.40	16.00	-2	7,643	-0.03%
2018/06/26	5	15.50	0	0.00	15.80	5	7,791	0.06%
2018/06/25	6	16.19	1	16.20	16.00	5	7,764	0.06%
2018/06/22	9	16.67	0	0.00	16.60	9	7,797	0.12%
2018/06/21	3	17.05	0	0.00	17.20	3	7,764	0.04%
2018/06/20	0	0.00	12	16.86	17.10	-12	7,758	-0.15%
2018/06/19	14	17.84	9	17.95	17.60	5	7,668	0.07%
2018/06/15	6	17.08	5	17.20	17.15	1	7,488	0.01%
2018/06/14	142	18.27	133	17.90	17.45	9	7,444	0.12%	大買/大賣/
2018/06/13	95	17.27	25	17.27	17.80	70	6,981	1.00%
2018/06/12	1	16.10	0	0.00	16.20	1	6,764	0.01%
2018/06/11	2	16.40	3	16.27	16.30	-1	6,728	-0.01%
2018/06/08	0	0.00	1	16.20	16.05	-1	6,670	-0.01%
2018/06/07	1	15.75	1	15.85	15.80	0	6,564	0.00%
2018/06/06	1	15.85	20	16.04	15.85	-19	6,539	-0.29%
2018/06/05	1	15.75	0	0.00	15.90	1	6,507	0.02%
2018/06/04	7	16.12	5	16.12	15.90	2	6,479	0.03%
2018/06/01	1	15.55	0	0.00	15.90	1	6,391	0.02%
2018/05/30	3	15.77	2	16.15	16.25	1	6,285	0.02%
2018/05/29	10	15.60	0	0.00	15.40	10	6,194	0.16%
2018/05/28	0	0.00	2	15.35	15.30	-2	6,143	-0.03%
2018/05/25	13	15.52	10	15.55	15.60	3	6,129	0.05%
2018/05/23	0	0.00	118	15.14	15.20	-118	6,070	-1.94%	大賣/鉅額交易
2018/05/22	1	15.85	0	0.00	15.50	1	6,055	0.02%
2018/05/21	35	16.09	23	15.95	15.80	12	6,028	0.20%
2018/05/18	10	16.03	0	0.00	15.85	10	5,987	0.17%
2018/05/17	10	16.20	0	0.00	16.15	10	5,950	0.17%
2018/05/15	4	16.89	3	17.05	16.50	1	5,978	0.02%
2018/05/11	0	0.00	1	16.00	16.35	-1	5,777	-0.02%
2018/05/10	24	15.96	0	0.00	15.70	24	5,632	0.43%
2018/05/09	2	16.33	3	16.33	16.35	-1	5,533	-0.02%
2018/05/08	1	15.10	0	0.00	15.00	1	5,346	0.02%
2018/05/07	1	14.70	1	14.95	15.05	0	5,313	0.00%
2018/05/04	5	15.15	7	14.64	14.60	-2	5,280	-0.04%
2018/05/03	0	0.00	10	14.75	15.05	-10	5,224	-0.19%
2018/05/02	32	15.47	80	15.05	15.05	-48	5,146	-0.93%
2018/04/30	10	16.90	0	0.00	16.65	10	5,063	0.20%
2018/04/26	71	17.52	16	17.10	16.25	55	4,934	1.11%
2018/04/25	5	17.80	41.3	17.90	17.90	-36.3	4,748	-0.76%
2018/04/24	18	16.67	0	0.00	16.30	18	4,692	0.38%
2018/04/23	0	0.00	2	17.45	17.10	-2	4,673	-0.04%
2018/04/20	0	0.00	15	17.40	17.25	-15	4,666	-0.32%
2018/04/19	70	17.63	0	0.00	17.35	70	4,641	1.51%
2018/04/18	0	0.00	1	17.10	17.25	-1	4,594	-0.02%
2018/04/17	13	17.24	1	17.05	17.05	12	4,689	0.26%
2018/04/16	24	16.92	1	17.55	17.55	23	4,615	0.50%
2018/04/13	85	16.05	59	16.00	16.00	26	4,468	0.58%
2018/04/12	10	17.34	2	17.15	17.20	8	4,368	0.18%
2018/04/11	1	17.80	0.3	17.95	17.95	0.7	4,538	0.02%
2018/04/10	93.3	19.16	83	18.68	17.55	10.3	4,377	0.24%
2018/04/09	4	17.83	20	18.30	18.30	-16	3,337	-0.48%
2018/04/03	49	16.12	38	16.48	16.65	11	3,038	0.36%
2018/04/02	2	15.15	35	15.15	15.15	-33	2,419	-1.36%
2018/03/31	3	12.82	15	13.69	13.80	-12	2,368	-0.51%
2018/03/30	11	12.99	52	12.51	12.55	-41	2,124	-1.93%
2018/03/29	2	12.53	7	12.45	12.50	-5	2,110	-0.24%
2018/03/28	10	11.90	20	12.10	12.00	-10	1,958	-0.51%
2018/03/27	3	12.10	2	12.15	12.05	1	1,944	0.05%
2018/03/26	51	11.70	0	0.00	11.55	51	1,883	2.71%
2018/03/23	1	11.35	0	0.00	11.55	1	1,936	0.05%
2018/03/22	1	11.65	1	11.65	11.65	0	1,916	0.00%
2018/03/21	2	11.98	1	11.80	11.85	1	1,908	0.05%
2018/03/20	2	11.85	1	11.70	11.85	1	1,886	0.05%
2018/03/19	10	11.65	0	0.00	11.70	10	1,859	0.54%
2018/03/16	24	11.73	11	11.71	11.65	13	1,858	0.70%
2018/03/13	0	0.00	4	11.20	11.15	-4	1,930	-0.21%
2018/03/01	0	0.00	2	11.05	11.10	-2	2,375	-0.08%
2018/02/27	1	11.20	0	0.00	11.10	1	2,439	0.04%
2018/02/26	1	11.20	1	11.15	11.25	0	2,433	0.00%
2018/02/23	2	10.98	1	11.05	11.10	1	2,424	0.04%
2018/02/22	2	10.98	0	0.00	10.85	2	2,426	0.08%
2018/02/12	2	11.00	1	10.80	10.80	1	2,421	0.04%
2018/02/06	0	0.00	5	11.00	10.70	-5	2,341	-0.21%
2018/01/30	1	11.95	0	0.00	11.85	1	2,320	0.04%
2018/01/25	1	12.00	0	0.00	12.15	1	2,349	0.04%
2018/01/24	2	12.20	0	0.00	12.10	2	2,346	0.09%
2018/01/19	2	12.15	15	12.18	12.15	-13	2,263	-0.57%
2018/01/18	27	12.39	0	0.00	12.25	27	2,252	1.20%
2018/01/17	1	12.30	0	0.00	12.15	1	2,195	0.05%
2018/01/16	0	0.00	3	12.35	12.30	-3	2,185	-0.14%
2018/01/15	6	12.39	0	0.00	12.40	6	2,177	0.28%
2018/01/12	5	12.30	0	0.00	12.35	5	2,184	0.23%
2018/01/11	2	12.50	2	12.70	12.25	0	2,334	0.00%
2018/01/10	0	0.00	10	12.30	12.35	-10	2,192	-0.46%
2018/01/09	0	0.00	1	12.25	12.30	-1	2,213	-0.05%
2018/01/05	3	12.42	3	12.37	12.30	0	2,172	0.00%
2018/01/04	0	0.00	2	11.88	11.90	-2	1,939	-0.10%
2018/01/03	1	12.00	0	0.00	11.90	1	1,999	0.05%