亞力 (1514)-元大-新竹經國券商分點個股進出

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)

可現股當沖

股價
107.0
漲跌
▼0.5
漲幅
-0.47%
成交量
5,070張
產業
上市電機機械類股
479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-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/05/31	4	107.13	10	106.15	107.00	-6	22,517	-0.03%
2024/05/30	4	109.50	1	108.00	107.50	3	23,512	0.01%
2024/05/29	5.2	111.88	9	110.39	110.00	-3.9	24,175	-0.02%
2024/05/28	8.3	112.10	6	111.17	111.00	2.3	25,489	0.01%
2024/05/27	21	113.43	18	112.42	112.50	3	26,382	0.01%
2024/05/24	10	108.95	8	109.50	110.50	2	26,859	0.01%
2024/05/23	2	107.76	3	108.50	107.50	-1	28,069	0.00%
2024/05/22	12	109.92	17	110.18	110.00	-5	28,940	-0.02%
2024/05/21	10	112.65	27	113.50	112.00	-17	29,278	-0.06%
2024/05/20	6	116.83	8	116.19	115.50	-2	29,806	-0.01%
2024/05/17	6	116.83	11	117.14	118.00	-5	29,880	-0.02%
2024/05/16	23	117.11	15	116.43	114.50	8	30,200	0.03%
2024/05/15	1	120.50	7	120.93	119.00	-6	30,380	-0.02%
2024/05/14	21.1	122.08	8	121.88	120.50	13.1	30,550	0.04%
2024/05/13	28	123.66	29	122.17	122.50	-1	30,492	0.00%
2024/05/10	11	128.32	12	128.83	128.50	-1	30,664	0.00%
2024/05/09	3.2	135.31	2	137.50	134.00	1.2	30,651	0.00%
2024/05/08	17.2	137.23	15.3	138.43	138.00	2	30,662	0.01%
2024/05/07	5.1	134.61	4.2	135.71	133.00	0.8	30,393	0.00%
2024/05/06	7	134.28	13.1	133.23	132.50	-6.1	30,342	-0.02%
2024/05/03	99.2	137.61	39.3	136.16	135.00	59.9	30,190	0.20%
2024/05/02	3	148.33	2	149.75	150.00	1	29,825	0.00%
2024/04/30	1	145.01	3	146.17	146.00	-2	30,041	-0.01%
2024/04/29	9.3	150.69	2	153.25	150.50	7.3	30,525	0.02%
2024/04/26	0	0.00	1	155.50	156.50	-1	30,824	0.00%
2024/04/25	1	156.50	4	157.13	157.50	-3	31,015	-0.01%
2024/04/24	6	157.00	1.1	157.99	161.00	4.9	31,133	0.02%
2024/04/23	1	156.00	28	148.66	155.00	-27	31,268	-0.09%
2024/04/22	5.4	157.80	4.2	163.17	151.50	1.2	31,429	0.00%
2024/04/19	3.1	163.44	8	167.56	165.00	-4.9	32,066	-0.02%
2024/04/18	13.2	174.06	10	174.40	175.00	3.2	32,299	0.01%
2024/04/17	6.1	178.20	14	177.04	181.50	-7.9	32,508	-0.02%
2024/04/16	18.2	165.14	13.1	164.31	167.50	5.1	32,805	0.02%
2024/04/15	155.5	172.90	142.6	174.58	175.00	12.9	32,993	0.04%	大買/大賣/
2024/04/12	133.2	162.23	141.4	160.15	168.00	-8.3	31,516	-0.03%	大買/大賣/
2024/04/11	106.3	147.28	108.5	148.83	153.00	-2.2	30,044	-0.01%	大買/大賣/
2024/04/10	102.5	133.54	96.8	135.26	140.50	5.7	28,650	0.02%	大買/
2024/04/09	27	123.81	25.2	125.74	128.00	1.8	27,254	0.01%
2024/04/08	9	113.22	20.6	113.65	116.50	-11.6	27,036	-0.04%
2024/04/03	4	106.75	4	106.00	106.00	0	27,170	0.00%
2024/04/02	1	109.50	5.1	108.21	108.50	-4.1	28,124	-0.01%
2024/04/01	5	110.70	3	109.50	109.00	2	28,091	0.01%
2024/03/29	4.1	109.99	6.4	109.71	110.00	-2.3	28,113	-0.01%
2024/03/28	28.2	110.21	22	109.41	109.50	6.2	28,310	0.02%
2024/03/27	12.3	109.97	19	111.00	111.00	-6.8	28,193	-0.02%
2024/03/26	38	116.57	36.2	116.59	114.00	1.8	27,843	0.01%
2024/03/25	21.2	114.98	12	114.83	114.50	9.2	27,172	0.03%
2024/03/22	17.2	112.73	136.5	112.42	112.50	-119.3	27,058	-0.44%	大賣/鉅額交易
2024/03/21	107	113.33	132	112.55	113.50	-25	27,000	-0.09%	大買/大賣/
2024/03/20	10.1	109.10	8.8	108.55	109.00	1.3	27,112	0.00%
2024/03/19	12.2	111.62	8	111.63	111.50	4.2	27,357	0.02%
2024/03/18	16.6	109.36	16	110.38	111.50	0.6	27,463	0.00%
2024/03/15	17.1	106.15	11	106.55	107.00	6.1	27,651	0.02%
2024/03/14	23	104.91	16	105.34	106.50	7	28,073	0.02%
2024/03/13	104.5	108.46	46.3	107.53	105.00	58.2	28,848	0.20%	大買/
2024/03/12	39	105.40	33.2	105.20	104.50	5.8	29,062	0.02%
2024/03/11	15	105.60	10.6	105.35	104.00	4.4	29,793	0.01%
2024/03/08	5.2	109.10	29	108.66	107.50	-23.9	30,555	-0.08%
2024/03/07	103	114.29	15	114.90	113.50	88	30,655	0.29%	大買/
2024/03/06	42.2	117.77	22	117.23	118.00	20.2	30,555	0.07%
2024/03/05	33	113.48	112	113.96	117.00	-79	30,628	-0.26%	大賣/
2024/03/04	27	111.17	49.3	108.97	107.50	-22.3	29,768	-0.07%
2024/03/01	54	103.77	67.5	103.58	106.50	-13.5	29,529	-0.05%
2024/02/29	92	97.36	85.3	97.77	100.00	6.7	29,253	0.02%
2024/02/27	55.1	92.48	41.2	92.19	91.00	13.9	28,951	0.05%
2024/02/26	158.2	95.55	106.3	95.56	94.40	51.9	28,301	0.18%	大買/大賣/
2024/02/23	96.1	90.27	78.2	90.66	89.50	17.9	26,964	0.07%
2024/02/22	40	86.92	36.5	87.04	85.80	3.5	26,010	0.01%
2024/02/21	21	87.94	21.3	86.61	87.00	-0.3	25,586	0.00%
2024/02/20	4	83.16	1	84.20	83.30	3	24,980	0.01%
2024/02/19	13	86.25	20.1	85.67	84.80	-7.1	24,808	-0.03%
2024/02/16	9.6	83.81	8	84.05	84.50	1.6	24,408	0.01%
2024/02/15	12.1	80.58	16	81.43	82.20	-4	24,112	-0.02%
2024/02/05	8.3	81.17	8.2	81.13	81.30	0.1	23,871	0.00%
2024/02/02	18.1	84.78	6	82.57	82.00	12.1	23,806	0.05%
2024/02/01	2	84.15	9	85.33	86.20	-7	23,591	-0.03%
2024/01/31	8.1	85.67	9	84.68	84.00	-1	23,461	0.00%
2024/01/30	25.3	85.28	6	84.97	85.00	19.3	23,319	0.08%
2024/01/29	7.2	84.61	4	84.90	85.10	3.2	23,182	0.01%
2024/01/26	0	0.00	2.1	82.95	83.00	-2.1	23,055	-0.01%
2024/01/25	1	82.70	1.1	83.17	82.40	-0.1	22,956	0.00%
2024/01/24	21	84.88	15.1	85.34	84.20	5.9	22,831	0.03%
2024/01/23	18.3	86.32	8	86.51	85.70	10.3	22,617	0.05%
2024/01/22	0	0.00	97.1	83.24	84.60	-97.1	22,100	-0.44%
2024/01/19	23	81.78	15	80.63	80.00	8	21,788	0.04%
2024/01/18	4	82.15	10	82.33	82.40	-6	21,630	-0.03%
2024/01/17	3	82.07	8	81.95	81.80	-5	21,613	-0.02%
2024/01/16	6.1	80.98	9	81.10	82.00	-2.9	21,512	-0.01%
2024/01/15	21	83.47	39	83.44	82.60	-18	21,351	-0.08%
2024/01/12	35.6	81.84	30	81.97	81.00	5.6	20,678	0.03%
2024/01/11	9	80.59	8	80.63	80.50	1	20,368	0.00%
2024/01/10	31.3	79.38	40	80.83	81.70	-8.7	20,080	-0.04%
2024/01/09	15	81.77	14	81.28	81.10	1	19,698	0.01%
2024/01/08	7	80.19	21	80.25	80.30	-14	19,331	-0.07%
2024/01/05	12	78.81	4	79.10	78.20	8	19,126	0.04%
2024/01/04	18	80.28	25	80.49	79.80	-7	18,977	-0.04%
2024/01/03	15	78.69	21	79.03	79.50	-6	18,645	-0.03%
2024/01/02	26	76.36	54	76.97	77.70	-28	18,388	-0.15%
2023/12/29	72	77.47	9	75.77	75.10	63	18,132	0.35%
2023/12/28	126	79.87	122	83.05	80.60	4	17,748	0.02%	大買/大賣/
2023/12/27	4	78.75	6	77.95	77.70	-2	17,095	-0.01%
2023/12/26	5	78.34	9	78.74	78.00	-4	17,127	-0.02%
2023/12/25	79	81.22	47	81.77	78.90	32	17,030	0.19%
2023/12/22	6	80.38	6	80.42	79.90	0	16,737	0.00%
2023/12/21	1	81.60	1	81.10	80.20	0	16,649	0.00%
2023/12/20	4	82.65	6	82.47	82.20	-2	16,570	-0.01%
2023/12/19	11	81.77	20	81.63	82.00	-9	16,475	-0.05%
2023/12/18	19.6	85.44	58.1	84.22	83.90	-38.5	16,238	-0.24%
2023/12/15	41	89.18	23.1	87.37	87.20	17.9	15,951	0.11%
2023/12/14	15	88.68	14	89.14	89.00	1	15,522	0.01%
2023/12/13	7	89.33	8.1	88.91	88.00	-1.1	15,065	-0.01%
2023/12/12	74.1	90.54	52	89.54	88.60	22.1	14,634	0.15%
2023/12/11	25.1	87.20	30.4	87.24	88.50	-5.3	13,864	-0.04%
2023/12/08	57.8	88.32	32	88.76	87.60	25.8	12,916	0.20%
2023/12/07	36.6	83.19	46.1	84.44	85.00	-9.5	11,575	-0.08%
2023/12/06	189.4	80.07	100.1	79.48	78.70	89.3	10,420	0.86%	大買/
2023/12/05	33.3	72.90	61.2	74.74	77.50	-28	9,017	-0.31%
2023/12/04	34.1	70.05	30	70.32	70.50	4.1	7,984	0.05%
2023/12/01	7.1	67.70	9	67.36	67.40	-2	7,455	-0.03%
2023/11/30	42	65.59	50.2	66.22	68.00	-8.2	7,184	-0.11%
2023/11/29	12	63.34	8	63.14	62.90	4	6,550	0.06%
2023/11/28	33.1	64.21	35	64.28	64.50	-2	6,398	-0.03%
2023/11/27	85	62.60	78.3	63.02	64.10	6.7	5,882	0.11%
2023/11/24	39	58.92	47.5	59.84	60.60	-8.5	4,763	-0.18%
2023/11/22	1	55.00	0	0.00	54.90	1	4,062	0.02%
2023/11/21	0.2	55.80	1	56.00	55.40	-0.8	4,066	-0.02%
2023/11/20	2	55.00	1	55.60	55.70	1	4,095	0.02%
2023/11/16	1	56.20	11	56.41	56.70	-10	4,096	-0.24%
2023/11/15	4	55.88	5	56.00	55.60	-1	4,065	-0.02%
2023/11/14	2	55.60	0	0.00	55.40	2	4,069	0.05%
2023/11/13	0	0.00	1	55.60	55.60	-1	4,080	-0.02%
2023/11/10	1.2	55.78	5.5	55.47	55.40	-4.3	4,071	-0.11%
2023/11/09	19	55.18	17	55.39	55.10	2	4,022	0.05%
2023/11/08	3.5	53.76	4	53.98	53.40	-0.5	3,898	-0.01%
2023/11/07	4.4	53.98	6	54.03	54.50	-1.6	3,883	-0.04%
2023/11/03	0	0.00	0.1	51.10	52.20	-0.1	3,995	0.00%
2023/10/31	0	0.00	9	51.00	50.80	-9	4,050	-0.22%
2023/10/27	0.1	52.50	3	52.83	53.00	-2.9	4,188	-0.07%
2023/10/26	4	54.63	2	53.55	53.00	2	4,263	0.05%
2023/10/25	16.1	54.35	21.3	53.96	53.70	-5.2	4,268	-0.12%
2023/10/24	23	52.21	34	51.26	52.90	-11	4,206	-0.26%
2023/10/23	41	50.30	1	51.20	50.70	40	4,260	0.94%
2023/10/20	1	47.96	0	0.00	48.40	1	4,385	0.02%
2023/10/19	0.1	49.89	0	0.00	49.00	0.1	4,542	0.00%
2023/10/18	0	49.95	26.2	49.65	49.80	-26.2	4,883	-0.54%
2023/10/17	1	50.71	3	51.40	50.70	-2	5,207	-0.04%
2023/10/16	3	53.20	70	53.39	52.70	-67	5,489	-1.22%
2023/10/13	1.1	54.03	2	54.20	54.40	-0.9	6,309	-0.01%
2023/10/12	7.3	55.08	2.1	54.90	54.80	5.2	7,056	0.07%
2023/10/11	33	57.73	6.5	55.78	55.70	26.5	7,266	0.36%
2023/10/06	5	57.50	5.8	56.85	56.80	-0.8	7,319	-0.01%
2023/10/05	23	57.94	25.1	57.24	57.40	-2.1	7,481	-0.03%
2023/10/04	6	56.55	36	56.69	57.10	-30	7,459	-0.40%
2023/10/03	56.1	56.76	27	56.51	55.70	29.1	7,425	0.39%
2023/10/02	5.3	54.33	9.2	54.09	54.40	-3.8	7,264	-0.05%
2023/09/27	0	0.00	4	51.90	52.30	-4	7,335	-0.05%
2023/09/26	3.2	52.27	0	0.00	51.50	3.2	7,585	0.04%
2023/09/25	1	52.30	1	52.10	52.10	0	7,876	0.00%
2023/09/22	4	51.88	5	51.86	52.00	-1	8,144	-0.01%
2023/09/21	2	50.25	2	50.55	50.50	0	8,210	0.00%
2023/09/20	3.3	52.72	1	52.60	52.60	2.3	8,238	0.03%
2023/09/19	43.1	52.25	49	53.01	53.80	-5.9	8,529	-0.07%
2023/09/18	0	0.00	0.4	49.79	49.90	-0.4	8,578	-0.01%
2023/09/15	4	49.75	3	49.00	50.00	1	8,822	0.01%
2023/09/14	3	48.45	0	0.00	48.70	3	9,046	0.03%
2023/09/13	4.2	47.98	1	48.00	47.85	3.2	9,238	0.03%
2023/09/11	5.2	48.48	2	47.45	47.50	3.2	10,085	0.03%
2023/09/07	2	48.58	2.5	48.64	48.50	-0.5	10,188	0.00%
2023/09/06	0.1	49.70	0	0.00	49.00	0.1	10,305	0.00%
2023/09/05	1.1	50.32	0	0.00	49.50	1.1	10,424	0.01%
2023/09/04	5	48.52	2	48.73	49.10	3	10,602	0.03%
2023/08/31	1	50.50	2	50.70	50.60	-1	11,101	-0.01%
2023/08/29	0	0.00	11.1	51.07	50.80	-11.1	12,465	-0.09%
2023/08/28	1	51.60	4	51.93	51.30	-3	12,620	-0.02%
2023/08/25	0	0.00	5	54.30	54.10	-5	12,783	-0.04%
2023/08/24	2	54.75	17	55.28	54.50	-15	12,829	-0.12%
2023/08/23	1.1	55.91	5	55.50	54.70	-3.9	12,902	-0.03%
2023/08/22	1	56.50	1	55.70	55.70	0	12,998	0.00%
2023/08/21	1	56.70	1	56.60	56.60	0	13,131	0.00%
2023/08/18	2	57.15	1	56.40	56.00	1	13,234	0.01%
2023/08/17	3	55.90	3	56.77	57.30	0	13,551	0.00%
2023/08/16	8	54.46	6	55.08	55.80	2	14,146	0.01%
2023/08/14	0	0.00	53	54.49	54.20	-53	14,729	-0.36%
2023/08/11	0	57.30	7	56.90	55.70	-7	14,735	-0.05%
2023/08/10	6	56.50	0	0.00	55.30	6	14,734	0.04%
2023/08/09	6	57.93	2.1	57.58	58.00	3.9	14,792	0.03%
2023/08/08	3	60.67	2	61.15	60.50	1	14,857	0.01%
2023/08/07	4	60.58	3	60.93	61.20	1	15,089	0.01%
2023/08/04	2	60.45	3	60.73	61.30	-1	15,222	-0.01%
2023/08/02	8	61.09	3	61.20	60.20	5	15,459	0.03%
2023/08/01	3	61.83	12	60.92	61.40	-9	15,799	-0.06%
2023/07/31	9	62.48	9	63.91	62.10	0	15,829	0.00%
2023/07/28	4	62.63	15	62.50	62.90	-11	15,998	-0.07%
2023/07/27	3	62.80	12	63.39	63.40	-9	16,521	-0.05%
2023/07/26	65	63.16	3	62.67	62.80	62	16,998	0.36%
2023/07/25	19	64.61	16	64.79	64.50	3	16,960	0.02%
2023/07/24	22	63.55	7.2	63.88	63.00	14.8	16,856	0.09%
2023/07/21	30	64.40	68	63.67	64.60	-38	16,744	-0.23%
2023/07/20	23	62.01	64.2	61.19	63.40	-41.2	16,498	-0.25%
2023/07/19	19.1	59.23	27	59.66	58.50	-7.9	16,296	-0.05%
2023/07/18	63.3	67.77	27	66.16	62.40	36.3	16,134	0.22%
2023/07/17	44	66.92	57.2	67.52	68.90	-13.2	15,418	-0.09%
2023/07/14	0	0.00	19.1	62.09	62.70	-19.1	14,862	-0.13%
2023/07/13	4	60.68	12.1	60.80	60.40	-8.1	14,872	-0.05%
2023/07/12	9	61.84	12.4	61.37	61.20	-3.4	15,249	-0.02%
2023/07/11	1	63.10	4	62.55	61.60	-3	15,771	-0.02%
2023/07/10	4	62.23	13	62.12	62.40	-9	16,466	-0.05%
2023/07/07	20	60.34	5	60.58	60.70	15	16,973	0.09%
2023/07/06	34	60.59	1	60.80	60.80	33	17,213	0.19%
2023/07/05	8	61.54	36	62.79	61.40	-28	17,324	-0.16%
2023/07/04	12	62.97	21	63.40	62.50	-9	17,348	-0.05%
2023/07/03	20	63.39	10	63.19	63.20	10	17,082	0.06%
2023/06/30	19	62.36	15	62.57	62.40	4	16,784	0.02%
2023/06/29	3	60.07	4	60.53	60.80	-1	16,520	-0.01%
2023/06/28	2	59.80	0	0.00	58.50	2	16,407	0.01%
2023/06/27	9.2	60.72	33	58.75	58.60	-23.9	16,354	-0.15%
2023/06/26	8	61.45	10	61.93	61.10	-2	16,020	-0.01%
2023/06/21	10	61.27	21	61.70	61.40	-11	15,779	-0.07%
2023/06/20	4	60.68	18	60.35	61.10	-14	15,535	-0.09%
2023/06/19	18	59.66	27	59.96	59.50	-9	15,352	-0.06%
2023/06/16	35.1	61.23	35	60.11	60.20	0.1	15,297	0.00%
2023/06/15	27	57.82	26	57.43	58.20	1	14,851	0.01%
2023/06/14	7	55.10	7	55.76	55.00	0	14,607	0.00%
2023/06/13	5	55.68	17	55.31	55.70	-12	14,664	-0.08%
2023/06/12	4	55.83	0	0.00	55.60	4	14,697	0.03%
2023/06/09	13.1	56.82	7	56.73	57.10	6.1	14,631	0.04%
2023/06/08	14.2	57.81	3	58.73	57.60	11.2	14,581	0.08%
2023/06/07	4	57.83	3	58.10	58.20	1	14,476	0.01%
2023/06/06	31	58.54	11	58.83	57.30	20	14,442	0.14%
2023/06/05	71	60.99	30	61.11	59.70	41	14,455	0.28%
2023/06/02	6	56.35	32.2	57.93	58.40	-26.2	13,721	-0.19%
2023/06/01	10	52.73	20	52.89	53.10	-10	13,461	-0.07%
2023/05/31	18	52.27	25	52.23	52.50	-7	13,456	-0.05%
2023/05/30	5	50.90	13	51.40	51.10	-8	13,338	-0.06%
2023/05/29	21	51.77	12	51.61	51.60	9	13,364	0.07%
2023/05/26	9.1	50.58	22	50.32	50.30	-12.9	13,454	-0.10%
2023/05/25	7	51.79	5	51.68	51.20	2	13,852	0.01%
2023/05/24	13	51.75	15	51.69	52.10	-2	14,384	-0.01%
2023/05/23	18	52.47	4	52.65	52.40	14	14,468	0.10%
2023/05/22	47.2	53.13	39	53.18	53.10	8.2	14,228	0.06%
2023/05/19	25	50.56	10.1	50.72	49.85	14.9	13,688	0.11%
2023/05/18	38	50.39	31	50.46	50.80	7	13,451	0.05%
2023/05/17	4	48.10	4	48.40	48.30	0	13,261	0.00%
2023/05/16	0	0.00	2	47.48	47.75	-2	13,247	-0.02%
2023/05/15	1.1	46.90	3	47.10	46.85	-1.9	13,196	-0.01%
2023/05/12	44	49.90	24	49.13	48.35	20	13,092	0.15%
2023/05/11	44	49.90	24	49.13	47.80	20	12,933	0.15%
2023/05/10	35.2	50.28	29	50.37	50.30	6.2	12,704	0.05%
2023/05/09	32	50.01	20	50.42	49.65	12	12,547	0.10%
2023/05/08	65	51.59	20.2	51.51	51.40	44.8	12,278	0.36%
2023/05/05	3	48.43	4.8	49.18	49.30	-1.8	11,874	-0.01%
2023/05/04	32.1	48.24	29.9	48.42	48.95	2.2	11,836	0.02%
2023/05/03	45	50.71	74.1	49.60	48.60	-29.1	11,657	-0.25%
2023/05/02	86	50.90	24.1	52.40	53.40	61.9	11,211	0.55%
2023/04/28	13	48.26	4.9	48.53	48.60	8.2	10,771	0.08%
2023/04/27	3	48.07	3	48.00	47.75	0	10,783	0.00%
2023/04/26	7	47.64	5	47.29	47.80	2	10,769	0.02%
2023/04/25	6	48.01	9	47.71	48.15	-3	10,729	-0.03%
2023/04/24	6	49.17	2	49.30	49.10	4	10,656	0.04%
2023/04/21	13.3	50.38	62	49.00	48.10	-48.8	10,559	-0.46%
2023/04/20	3	51.07	2	50.00	50.00	1	10,505	0.01%
2023/04/19	6	51.83	5	51.40	51.10	1	10,450	0.01%
2023/04/18	42	51.54	41	51.29	50.50	1	10,268	0.01%
2023/04/17	22	52.37	29.2	52.70	51.50	-7.2	10,079	-0.07%
2023/04/14	83	50.77	62	50.87	50.70	21	9,822	0.21%
2023/04/13	66	48.88	63.2	50.10	50.80	2.9	9,202	0.03%
2023/04/12	90.1	44.09	92.3	44.83	46.20	-2.2	8,361	-0.03%
2023/04/11	5.3	42.23	22	41.76	42.00	-16.7	7,681	-0.22%
2023/04/10	49	40.52	19	40.55	40.20	30	7,238	0.41%
2023/04/07	6	39.55	24	39.46	39.85	-18	7,029	-0.26%
2023/03/30	0	0.00	3	38.43	38.55	-3	6,863	-0.04%
2023/03/29	24	38.22	0	0.00	38.20	24	6,863	0.35%
2023/03/28	0	0.00	12	38.37	38.30	-12	6,886	-0.17%
2023/03/27	1	39.50	2	39.68	39.05	-1	6,861	-0.01%
2023/03/24	1	39.40	6	39.10	39.40	-5	6,855	-0.07%
2023/03/23	1	39.00	6	39.20	39.25	-5	6,839	-0.07%
2023/03/22	4	39.68	3	39.77	39.55	1	6,811	0.01%
2023/03/21	9	40.49	1	40.35	40.50	8	6,748	0.12%
2023/03/20	14	39.70	39	39.69	39.80	-25	6,618	-0.38%
2023/03/17	5	37.79	28	37.75	37.95	-23	6,520	-0.35%
2023/03/16	13	37.55	15	38.11	37.50	-2	6,480	-0.03%
2023/03/15	20	39.42	7	39.12	38.85	13	6,417	0.20%
2023/03/14	3	39.58	0.5	40.00	39.55	2.5	6,507	0.04%
2023/03/13	36	39.46	12	39.58	39.70	24	6,513	0.37%
2023/03/10	45	40.64	4	40.78	40.15	41	6,631	0.62%
2023/03/09	33	41.37	47	41.19	41.50	-14	6,548	-0.21%
2023/03/08	47	42.34	21	42.57	42.40	26	6,366	0.41%
2023/03/07	29	41.37	121	41.30	41.30	-92	5,982	-1.54%	大賣/
2023/03/06	2	40.15	37	40.10	39.95	-35	5,738	-0.61%
2023/03/03	46	39.31	4	39.08	39.15	42	5,732	0.73%
2023/03/02	15	37.67	1	37.20	37.70	14	5,603	0.25%
2023/03/01	0	0.00	9	37.53	37.50	-9	5,553	-0.16%
2023/02/24	128	39.66	47	40.18	38.40	81	5,561	1.46%	大買/
2023/02/23	108	40.23	62	40.29	40.15	46	5,385	0.85%	大買/
2023/02/22	80.8	38.21	100	39.13	40.55	-19.3	4,864	-0.40%
2023/02/21	6	36.39	9	36.85	37.10	-3	4,204	-0.07%
2023/02/20	18	35.30	4	35.66	35.50	14	3,994	0.35%
2023/02/17	1	34.60	0	0.00	34.65	1	3,871	0.03%
2023/02/16	8	34.11	2	33.75	33.80	6	3,780	0.16%
2023/02/15	22.1	34.09	7	33.86	33.60	15.1	3,749	0.40%
2023/02/14	2	33.65	0	0.00	33.70	2	3,597	0.06%
2023/02/13	2	32.88	3	33.10	33.10	-1	3,601	-0.03%
2023/02/08	0	0.00	1	32.65	32.55	-1	3,584	-0.03%
2023/02/06	0	0.00	8	32.95	33.00	-8	3,537	-0.23%
2023/02/03	9	32.71	13	32.80	32.70	-4	3,536	-0.11%
2023/02/02	11	33.71	4	33.35	33.10	7	3,513	0.20%
2023/02/01	6	33.59	3	33.50	33.65	3	3,441	0.09%
2023/01/31	0	0.00	21.3	33.89	34.15	-21.3	3,366	-0.63%
2023/01/30	1	33.45	0	0.00	33.30	1	3,236	0.03%
2023/01/17	24	32.78	9	32.72	32.90	15	3,140	0.48%
2023/01/16	12	32.40	0	0.00	32.25	12	3,051	0.39%
2023/01/13	22	31.61	10	32.02	31.55	12	3,000	0.40%
2023/01/11	0	0.00	25	32.13	32.00	-25	2,933	-0.85%
2023/01/10	21	31.75	41	32.45	31.75	-20	2,884	-0.69%
2023/01/09	19	31.84	11	31.90	32.00	8	2,783	0.29%
2023/01/06	10	30.75	1	30.95	31.15	9	2,730	0.33%
2023/01/05	13	31.35	1	31.60	31.45	12	2,746	0.44%
2023/01/04	21	31.84	13.6	31.95	31.30	7.4	2,680	0.28%
2023/01/03	11	30.49	21.2	30.33	30.50	-10.2	2,438	-0.42%
2022/12/30	0	0.00	11	29.43	29.35	-11	2,313	-0.48%
2022/12/29	19	29.36	2	29.25	29.45	17	2,312	0.74%
2022/12/26	1	30.10	5.2	29.67	30.05	-4.2	2,309	-0.18%
2022/12/23	1	29.40	6	29.42	29.45	-5	2,315	-0.22%
2022/12/20	1	29.70	11	28.79	28.60	-10	2,368	-0.42%
2022/12/19	1	29.80	0	0.00	29.70	1	2,373	0.04%
2022/12/13	0.2	30.50	1	30.40	30.15	-0.8	2,438	-0.03%
2022/12/09	1	30.50	0	0.00	30.30	1	2,561	0.04%
2022/12/08	1.1	30.25	0	0.00	30.40	1.1	2,564	0.04%
2022/12/06	1	31.10	8	30.90	30.85	-7	2,537	-0.28%
2022/12/05	1	30.80	0	0.00	30.75	1	2,373	0.04%
2022/12/02	7	31.16	17	30.89	31.35	-10	2,331	-0.43%
2022/11/30	4	28.95	0	0.00	29.20	4	2,159	0.19%
2022/11/29	0	0.00	2	28.70	28.80	-2	2,155	-0.09%
2022/11/28	0	0.00	2	28.55	28.75	-2	2,170	-0.09%
2022/11/25	18	29.09	12	28.98	29.00	6	2,196	0.27%
2022/11/24	1	28.20	4	28.16	28.30	-3	2,118	-0.14%
2022/11/23	32	27.67	0	0.00	27.65	32	2,165	1.48%
2022/11/22	20	27.94	38	28.24	27.85	-18	2,200	-0.82%
2022/11/21	8	27.95	0	0.00	27.85	8	2,153	0.37%
2022/11/17	4	27.56	0	0.00	27.45	4	2,308	0.17%
2022/11/15	0.7	27.40	0	0.00	27.25	0.7	2,441	0.03%
2022/11/14	2	27.05	0	0.00	27.00	2	2,478	0.08%
2022/11/11	3	27.60	0	0.00	26.90	3	2,505	0.12%
2022/11/09	12	26.94	0	0.00	26.90	12	2,550	0.47%
2022/11/08	3.1	26.95	1.1	26.79	26.60	2.1	2,548	0.08%
2022/11/03	3	25.28	0	0.00	25.50	3	2,601	0.12%
2022/11/01	0	0.00	1	25.35	25.55	-1	2,865	-0.03%
2022/10/31	1	24.70	0	0.00	25.00	1	2,910	0.03%
2022/10/13	1	25.50	0	0.00	25.45	1	4,508	0.02%
2022/10/12	20	27.20	0	0.00	27.20	20	4,917	0.41%
2022/10/06	1	28.20	0	0.00	28.00	1	5,372	0.02%
2022/10/05	0	0.00	1	28.35	28.20	-1	5,590	-0.02%
2022/10/04	0	0.00	2.1	28.00	28.05	-2.1	5,694	-0.04%
2022/09/30	4.7	27.30	0	0.00	27.85	4.7	5,864	0.08%
2022/09/29	0	0.00	1	28.25	28.10	-1	5,904	-0.02%
2022/09/28	2	27.90	0.2	27.90	27.55	1.8	5,916	0.03%
2022/09/26	6	28.39	5	28.84	28.45	1	5,936	0.02%
2022/09/23	1	30.70	0	0.00	29.85	1	5,970	0.02%
2022/09/21	2	31.20	2	31.45	30.70	0	6,153	0.00%
2022/09/20	20	30.94	13	31.12	31.15	7	6,247	0.11%
2022/09/19	36	31.10	33	31.71	30.75	3	6,250	0.05%
2022/09/16	0	0.00	1	30.70	30.60	-1	6,217	-0.02%
2022/09/15	1	31.50	0	0.00	31.30	1	6,185	0.02%
2022/09/14	1	31.25	0	0.00	31.20	1	6,174	0.02%
2022/09/13	5	31.74	0	0.00	31.80	5	6,156	0.08%
2022/09/12	0	0.00	1	31.50	31.20	-1	6,149	-0.02%
2022/09/08	1	31.20	0	0.00	31.20	1	6,134	0.02%
2022/09/05	6	32.56	2	32.40	32.00	4	6,159	0.06%
2022/09/02	0	0.00	1	32.70	32.50	-1	6,188	-0.02%
2022/09/01	3	33.37	0	0.00	32.85	3	6,266	0.05%
2022/08/31	1.2	33.92	0	0.00	33.90	1.2	6,308	0.02%
2022/08/30	17	34.96	35	34.66	34.40	-18	6,565	-0.27%
2022/08/29	19.4	33.47	0	0.00	33.40	19.4	6,701	0.29%
2022/08/25	0	0.00	5	36.51	36.15	-5	6,928	-0.07%
2022/08/24	1	36.70	1	36.30	36.60	0	6,885	0.00%
2022/08/23	2	35.05	5	35.65	35.70	-3	6,833	-0.04%
2022/08/22	14	35.14	10.4	35.15	35.20	3.6	6,752	0.05%
2022/08/19	15	34.40	15.1	34.60	34.35	-0.1	6,700	0.00%
2022/08/18	10	33.50	10	34.00	34.00	0	6,674	0.00%
2022/08/17	5	33.00	5	33.50	33.45	0	6,665	0.00%
2022/08/16	13	33.01	14	33.15	33.00	-1	6,629	-0.02%
2022/08/15	10	31.93	12	32.42	32.45	-2	6,601	-0.03%
2022/08/12	2.2	31.95	4	31.85	31.70	-1.8	6,562	-0.03%
2022/08/11	0	0.00	1	32.30	32.00	-1	6,518	-0.02%
2022/08/10	1	31.65	7	32.15	32.10	-6	6,506	-0.09%
2022/08/09	15.3	31.66	12	31.89	31.55	3.3	6,444	0.05%
2022/08/08	3	35.10	2	34.80	34.95	1	6,260	0.02%
2022/08/05	5	34.59	6	34.28	34.65	-1	6,193	-0.02%
2022/08/04	0	0.00	2	33.30	33.60	-2	6,156	-0.03%
2022/08/03	1	33.75	2	33.83	33.60	-1	6,082	-0.02%
2022/08/02	3	33.82	1	34.20	34.20	2	6,036	0.03%
2022/08/01	12	34.39	15	34.83	34.90	-3	5,928	-0.05%
2022/07/29	21	33.73	19	33.96	34.20	2	5,832	0.03%
2022/07/28	9	33.03	6	33.18	33.00	3	5,672	0.05%
2022/07/27	1	31.80	4	32.35	32.40	-3	5,532	-0.05%
2022/07/26	8	31.51	13	31.87	32.20	-5	5,506	-0.09%
2022/07/25	22	32.17	15	32.47	32.25	7	5,393	0.13%
2022/07/22	18	32.62	22	32.45	32.15	-4	5,264	-0.08%
2022/07/21	28.1	34.39	3	34.55	34.20	25.1	5,104	0.49%
2022/07/20	19	37.42	17.1	37.51	38.00	2	4,971	0.04%
2022/07/19	44	36.46	51	36.83	37.80	-7	4,813	-0.15%
2022/07/18	4	35.08	25	36.36	36.60	-21	4,423	-0.47%
2022/07/15	4	32.75	1	33.30	33.30	3	4,231	0.07%
2022/07/14	1	31.90	4	32.55	32.85	-3	4,149	-0.07%
2022/07/13	5	31.93	52	31.75	32.20	-47	4,034	-1.16%
2022/07/12	17	30.79	7	30.37	30.45	10	3,838	0.26%
2022/07/11	7	30.96	12	30.91	31.30	-5	3,851	-0.13%
2022/07/08	16	30.01	21	30.34	30.35	-5	3,822	-0.13%
2022/07/07	7	29.46	1	29.45	29.75	6	3,746	0.16%
2022/07/06	0	0.00	1	29.00	28.80	-1	3,714	-0.03%
2022/07/04	2	29.35	0	0.00	29.45	2	3,705	0.05%
2022/07/01	0	0.00	1	29.95	29.10	-1	3,703	-0.03%
2022/06/30	24	30.01	4	30.40	29.90	20	3,663	0.55%
2022/06/29	5	29.82	22	30.23	30.15	-17	3,612	-0.47%
2022/06/28	21	28.94	2	29.30	29.35	19	3,558	0.53%
2022/06/27	0	0.00	1	28.75	28.80	-1	3,495	-0.03%
2022/06/24	1	28.05	24	28.45	28.65	-23	3,503	-0.66%
2022/06/22	0	0.00	5	26.70	26.60	-5	3,610	-0.14%
2022/06/20	1	26.50	3	26.58	26.40	-2	4,088	-0.05%
2022/06/16	1	27.40	0	0.00	26.90	1	4,269	0.02%
2022/06/14	5	27.28	0	0.00	27.70	5	4,365	0.11%
2022/06/13	26	27.44	4	27.65	27.30	22	4,590	0.48%
2022/06/10	2	28.60	34	29.12	28.30	-32	4,754	-0.67%
2022/06/09	18	28.47	0	0.00	28.65	18	4,895	0.37%
2022/06/08	40	30.33	4	29.23	29.00	36	4,819	0.75%
2022/06/07	4	31.58	9.4	31.50	31.95	-5.4	4,542	-0.12%
2022/06/06	5	30.65	12.1	30.64	30.20	-7.1	4,348	-0.16%
2022/06/02	1	30.00	3	30.25	29.10	-2	4,153	-0.05%
2022/06/01	1	29.40	0	0.00	29.60	1	4,009	0.02%
2022/05/31	4	29.05	7	29.14	29.05	-3	3,956	-0.08%
2022/05/30	0	0.00	7	28.84	28.85	-7	3,967	-0.18%
2022/05/27	0	0.00	3	28.75	28.65	-3	3,932	-0.08%
2022/05/26	3	28.60	2	28.70	28.65	1	3,905	0.03%
2022/05/25	0	0.00	1	28.35	28.30	-1	3,877	-0.03%
2022/05/19	0	0.00	1	26.75	27.30	-1	3,803	-0.03%
2022/05/17	3	26.57	0	0.00	26.65	3	3,765	0.08%
2022/05/13	5	25.67	0	0.00	25.75	5	3,742	0.13%
2022/05/12	2	25.43	0	0.00	25.10	2	3,729	0.05%
2022/05/10	1	26.05	0	0.00	26.40	1	3,692	0.03%
2022/05/09	3	25.97	1	26.65	25.85	2	3,671	0.05%
2022/05/03	0	0.00	12	26.43	26.65	-12	3,610	-0.33%
2022/04/29	0	0.00	1	27.20	27.20	-1	3,581	-0.03%
2022/04/28	0	0.00	11	27.58	27.30	-11	3,571	-0.31%
2022/04/26	11	28.88	12	28.74	28.00	-1	3,510	-0.03%
2022/04/25	3	28.17	2	28.50	28.20	1	3,321	0.03%
2022/04/22	4	28.84	6.3	28.82	28.90	-2.3	3,272	-0.07%
2022/04/21	4	28.01	2.1	28.51	28.35	2	3,199	0.06%
2022/04/20	1	28.15	0	0.00	28.05	1	3,142	0.03%
2022/04/19	0	0.00	4	27.99	28.30	-4	3,121	-0.13%
2022/04/18	3	27.95	0	0.00	27.80	3	3,091	0.10%
2022/04/15	7	28.73	10	28.72	28.50	-3	3,061	-0.10%
2022/04/14	13	28.52	5	28.60	28.60	8	2,929	0.27%
2022/04/13	2	27.85	0	0.00	27.85	2	2,854	0.07%
2022/04/12	1	27.80	0	0.00	27.65	1	2,847	0.04%
2022/04/11	0	0.00	2	28.00	27.80	-2	2,821	-0.07%
2022/04/08	0	0.00	14	27.26	27.85	-14	2,793	-0.50%
2022/04/07	5	26.90	0	0.00	26.70	5	2,761	0.18%
2022/04/06	2	28.15	0	0.00	27.90	2	2,731	0.07%
2022/04/01	1.2	27.75	0	0.00	27.80	1.2	2,697	0.04%
2022/03/31	3	28.73	25	28.85	27.80	-22	2,678	-0.82%
2022/03/30	8	28.46	8	28.25	28.10	0	2,580	0.00%
2022/03/29	0.1	28.75	1	28.75	28.55	-0.9	2,525	-0.04%
2022/03/28	0	28.90	1	28.70	28.90	-1	2,476	-0.04%
2022/03/25	7	28.82	11.1	28.71	28.95	-4.1	2,418	-0.17%
2022/03/24	259	28.55	244.6	29.46	29.10	14.4	2,314	0.62%	大買/大賣/
2022/03/23	2	27.13	158	27.29	27.55	-156	1,846	-8.45%	大賣/鉅額交易
2022/03/22	1	27.80	1	27.60	27.60	0	1,805	0.00%
2022/03/21	3	28.03	1	27.55	27.60	2	1,735	0.12%
2022/03/18	5	26.75	39	26.75	27.00	-34	1,590	-2.14%
2022/03/17	56	26.87	9	26.78	26.85	47	1,545	3.04%
2022/03/16	8	28.47	5	27.90	27.50	3	1,442	0.21%
2022/03/15	19	27.78	2	27.80	27.30	17	1,192	1.43%
2022/03/14	143	26.88	5	27.22	27.75	138	995	13.87%	大買/鉅額交易
2022/03/11	0	0.00	1	25.70	25.65	-1	742	-0.13%
2022/03/10	10	25.45	0	0.00	25.35	10	720	1.39%
2022/03/09	0	0.00	1	24.80	25.05	-1	683	-0.15%
2022/03/03	1	24.90	5	24.70	24.50	-4	618	-0.65%
2022/03/02	1	23.90	0	0.00	24.00	1	563	0.18%
2022/02/21	1	24.00	0	0.00	24.05	1	546	0.18%
2022/02/16	0	0.00	1	23.70	23.80	-1	558	-0.18%
2022/02/10	2	23.85	0	0.00	23.90	2	564	0.35%
2022/02/08	2	23.90	0	0.00	24.05	2	562	0.36%
2022/01/26	1	23.30	0	0.00	23.30	1	560	0.18%
2022/01/17	1	24.10	0	0.00	24.30	1	546	0.18%
2022/01/05	1	25.45	0	0.00	25.50	1	523	0.19%
2022/01/04	0	0.00	1.1	25.95	25.95	-1.1	515	-0.22%
2021/12/27	2	25.85	0	0.00	25.80	2	486	0.41%
2021/12/24	0	0.00	10	25.35	25.60	-10	488	-2.05%
2021/12/22	2	25.70	0	0.00	25.55	2	484	0.41%
2021/12/21	2	25.10	0	0.00	25.60	2	475	0.42%
2021/12/20	5	25.40	0	0.00	25.10	5	456	1.10%
2021/12/15	1	24.80	0	0.00	24.80	1	417	0.24%
2021/12/13	4	24.95	0	0.00	25.00	4	409	0.98%
2021/12/10	11	24.69	0	0.00	24.75	11	397	2.76%
2021/12/03	1	23.30	0	0.00	23.35	1	363	0.28%
2021/11/29	0	0.00	0.1	23.55	23.65	-0.1	385	-0.03%
2021/11/23	0	0.00	1	24.00	24.05	-1	417	-0.24%
2021/11/18	0	0.00	0.1	24.20	24.30	-0.1	433	-0.01%
2021/11/01	0.5	23.95	0	0.00	23.90	0.5	551	0.09%
2021/10/05	0	0.00	1	23.00	22.90	-1	836	-0.12%
2021/10/01	1	23.80	3	24.15	23.75	-2	837	-0.24%
2021/09/30	3	24.33	0	0.00	24.05	3	836	0.36%
2021/09/16	0	0.00	0.1	23.80	23.60	-0.1	891	-0.01%
2021/09/09	0	0.00	1	23.50	23.40	-1	924	-0.11%
2021/09/01	0.8	24.45	2	24.20	24.25	-1.2	1,105	-0.11%
2021/08/26	0	0.00	1	26.15	26.20	-1	1,092	-0.09%
2021/08/23	0	0.00	2	24.75	24.75	-2	1,099	-0.18%
2021/08/20	2	24.10	0	0.00	24.10	2	1,105	0.18%
2021/08/13	0	0.00	4	25.50	25.30	-4	1,107	-0.36%
2021/08/10	0	0.00	10	26.25	26.20	-10	1,233	-0.81%
2021/08/05	4	27.20	5	27.34	27.55	-1	1,352	-0.07%
2021/08/04	0	0.00	3	27.10	27.00	-3	1,368	-0.22%
2021/08/03	10	27.10	2	26.95	26.95	8	1,382	0.58%
2021/08/02	5	26.52	0	0.00	26.60	5	1,378	0.36%
2021/07/29	2	26.55	2	26.50	26.65	0	1,502	0.00%
2021/07/28	0	0.00	1	26.60	26.35	-1	1,510	-0.07%
2021/07/27	2	26.50	0	0.00	26.55	2	1,527	0.13%
2021/07/26	0	0.00	0.2	26.80	26.85	-0.2	1,540	-0.01%
2021/07/23	0	0.00	2	26.45	26.50	-2	1,561	-0.13%
2021/07/21	0.2	26.00	0	0.00	25.85	0.2	1,597	0.01%
2021/07/20	4	26.60	1	26.70	26.55	3	1,601	0.19%
2021/07/19	5	26.90	5	26.98	26.90	0	1,598	0.00%
2021/07/16	5	26.39	5	26.48	26.50	0	1,583	0.00%
2021/07/13	3	25.95	0	0.00	25.65	3	1,757	0.17%
2021/06/29	0	0.00	0.1	25.10	25.15	-0.1	2,179	-0.01%
2021/06/21	0	0.00	1	24.65	24.50	-1	2,229	-0.04%
2021/06/18	0	0.00	1	25.00	25.05	-1	2,226	-0.04%
2021/06/16	2.1	25.18	0	0.00	25.15	2.1	2,228	0.09%
2021/06/11	1	25.95	0	0.00	25.60	1	2,206	0.05%
2021/06/03	0	0.00	1	24.40	24.50	-1	2,065	-0.05%
2021/05/20	16	22.79	17	23.58	22.75	-1	2,176	-0.05%
2021/05/19	0	0.00	1	22.70	22.50	-1	2,080	-0.05%
2021/05/17	7	21.52	0	0.00	20.50	7	2,050	0.34%
2021/05/14	17	22.72	20	24.18	22.70	-3	2,017	-0.15%
2021/05/13	1	21.10	0	0.00	22.25	1	1,920	0.05%
2021/05/12	0	0.00	2	22.60	23.35	-2	1,904	-0.11%
2021/05/11	2	25.08	0	0.00	24.80	2	1,865	0.11%
2021/05/10	0	0.00	0.3	25.95	25.95	-0.3	1,844	-0.02%
2021/05/07	26	26.28	21	27.02	26.30	5	1,852	0.27%
2021/05/04	6	25.10	5	24.60	24.90	1	1,721	0.06%
2021/05/03	2	26.23	1	26.20	26.00	1	1,693	0.06%
2021/04/29	5	26.92	4	26.75	26.80	1	1,685	0.06%
2021/04/28	6	27.35	2	27.10	27.40	4	1,674	0.24%
2021/04/27	0	0.00	1	26.70	26.90	-1	1,664	-0.06%
2021/04/21	0	0.00	1	27.25	27.20	-1	1,615	-0.06%
2021/04/20	2	28.15	1	27.95	27.65	1	1,591	0.06%
2021/04/19	0	0.00	1	26.65	27.55	-1	1,535	-0.07%
2021/04/16	10	26.94	16	26.91	27.05	-6	1,522	-0.39%
2021/04/15	19	27.77	14	27.41	27.50	5	1,565	0.32%
2021/04/14	12	25.92	0	0.00	25.70	12	1,402	0.86%
2021/04/13	33	26.40	0	0.00	26.15	33	1,402	2.35%
2021/04/12	2	28.08	0	0.00	27.10	2	1,367	0.15%
2021/04/09	0	0.00	1	26.55	26.50	-1	1,189	-0.08%
2021/04/08	3	26.48	0	0.00	26.55	3	1,177	0.25%
2021/04/07	4	26.54	19	26.33	26.40	-15	1,167	-1.28%
2021/04/01	4	26.30	4	25.95	25.95	0	1,161	0.00%
2021/03/31	0	0.00	4	25.93	25.85	-4	1,148	-0.35%
2021/03/30	3	26.08	3	26.05	26.05	0	1,148	0.00%
2021/03/29	5	26.25	7	26.29	26.10	-2	1,160	-0.17%
2021/03/24	0	0.00	1	25.60	25.70	-1	1,145	-0.09%
2021/03/23	0	0.00	1	25.35	25.50	-1	1,148	-0.09%
2021/03/22	1	25.45	3	25.47	25.50	-2	1,150	-0.17%
2021/03/18	1	25.45	1	25.40	25.40	0	1,175	0.00%
2021/03/16	2	25.50	0.2	25.35	25.25	1.8	1,218	0.15%
2021/03/05	1	25.00	0.1	25.05	25.05	1	1,405	0.07%
2021/03/04	7	25.44	7	25.43	25.45	0	1,407	0.00%
2021/03/03	0.4	24.60	0	0.00	24.75	0.4	1,354	0.03%
2021/03/02	2	24.25	0	0.00	24.20	2	1,349	0.15%
2021/02/22	5	24.30	0	0.00	24.50	5	1,403	0.36%
2021/02/17	1	24.35	0	0.00	24.25	1	1,427	0.07%
2021/02/02	0.4	23.80	2.1	23.31	23.65	-1.7	1,535	-0.11%
2021/02/01	2	22.95	2	23.15	23.30	0	1,561	0.00%
2021/01/29	4	23.78	0	0.00	23.55	4	1,580	0.25%
2021/01/28	0	0.00	1	24.00	23.80	-1	1,666	-0.06%
2021/01/27	2	24.25	0	0.00	24.15	2	1,675	0.12%
2021/01/25	1	24.50	0	0.00	24.75	1	1,729	0.06%
2021/01/22	2	24.30	0	0.00	24.40	2	1,786	0.11%
2021/01/21	5	24.10	0	0.00	24.10	5	1,798	0.28%
2021/01/20	1	24.90	2	24.60	24.60	-1	1,908	-0.05%
2021/01/19	3	25.72	0	0.00	25.40	3	1,896	0.16%
2021/01/15	0	0.00	3	25.75	25.50	-3	1,904	-0.16%
2021/01/14	1	26.00	0	0.00	26.00	1	1,903	0.05%
2021/01/13	3	26.50	0	0.00	26.40	3	1,909	0.16%
2021/01/12	1	26.75	0	0.00	26.50	1	1,916	0.05%
2021/01/11	0	0.00	0.6	26.06	26.90	-0.6	1,874	-0.03%
2021/01/07	2	25.75	2	25.80	25.70	0	2,022	0.00%
2021/01/06	1.4	25.40	0	0.00	25.00	1.4	2,157	0.06%
2020/12/29	1	25.95	0	0.00	25.95	1	2,295	0.04%
2020/12/28	0	0.00	4	26.05	25.85	-4	2,298	-0.17%
2020/12/23	1	25.55	1	25.95	26.10	0	2,334	0.00%
2020/12/21	0	0.00	0.1	26.00	26.15	-0.1	2,379	0.00%
2020/12/17	10	26.30	0	0.00	26.10	10	2,413	0.41%
2020/12/16	0	0.00	0	26.30	26.25	0	2,418	0.00%
2020/12/14	0	0.00	1.5	26.32	26.65	-1.5	2,433	-0.06%
2020/12/11	1	27.35	0	0.00	26.90	1	2,438	0.04%
2020/12/10	1	27.50	0	0.00	27.40	1	2,441	0.04%
2020/12/09	1	28.00	0	0.00	27.90	1	2,498	0.04%
2020/12/08	0	0.00	5	27.40	27.90	-5	2,579	-0.19%
2020/12/07	0	0.00	28	27.20	27.20	-28	2,628	-1.07%
2020/12/03	5	27.45	1	27.75	27.55	4	2,704	0.15%
2020/12/02	2	27.50	2	27.83	27.30	0	2,844	0.00%
2020/12/01	2	27.40	0	27.25	27.25	2	2,885	0.07%
2020/11/27	4	27.40	0	0.00	27.50	4	2,938	0.14%
2020/11/26	5	27.30	0	0.00	27.25	5	2,965	0.17%
2020/11/25	1	27.65	1	27.55	27.15	0	3,062	0.00%
2020/11/24	4	26.93	0	0.00	26.85	4	3,136	0.13%
2020/11/23	10	27.20	20.3	26.95	27.20	-10.3	3,267	-0.31%
2020/11/20	1	26.85	1	26.95	26.95	0	3,378	0.00%
2020/11/19	1	27.25	0	0.00	27.15	1	3,452	0.03%
2020/11/18	0	0.00	0.3	26.95	26.95	-0.3	3,552	-0.01%
2020/11/17	6	26.97	0	0.00	26.85	6	3,642	0.16%
2020/11/13	5	26.75	0	0.00	26.90	5	3,801	0.13%
2020/11/12	0	0.00	1	27.10	26.90	-1	3,939	-0.03%
2020/11/11	1	27.65	1	27.85	27.60	0	4,057	0.00%
2020/11/10	0	0.00	1	27.80	27.95	-1	4,068	-0.02%
2020/11/05	17	28.77	2	28.48	28.40	15	4,168	0.36%
2020/11/02	1	27.60	0	0.00	27.65	1	4,271	0.02%
2020/10/30	0	0.00	6	28.51	28.35	-6	4,251	-0.14%
2020/10/29	5	27.87	0	0.00	28.45	5	4,205	0.12%
2020/10/28	29	28.85	8	28.50	28.40	21	4,211	0.50%
2020/10/26	0	0.00	0	27.80	27.70	0	4,144	0.00%
2020/10/22	3	27.40	0	0.00	27.40	3	4,194	0.07%
2020/10/21	1	28.10	1	27.75	27.80	0	4,242	0.00%
2020/10/19	1	28.40	5.2	27.81	27.95	-4.2	4,552	-0.09%
2020/10/16	8	28.65	6	28.78	28.20	2	4,825	0.04%
2020/10/15	7	29.51	10	29.44	29.30	-3	4,794	-0.06%
2020/10/14	13	28.67	7	29.12	28.75	6	4,616	0.13%
2020/10/13	1	28.15	1	28.20	27.55	0	4,541	0.00%
2020/10/12	11	27.92	7	28.06	28.00	4	4,523	0.09%
2020/10/08	1	26.80	5	26.85	26.75	-4	4,608	-0.09%
2020/10/06	4	26.65	1	26.80	26.90	3	4,590	0.07%
2020/10/05	0	0.00	0.5	26.30	26.30	-0.5	4,604	-0.01%
2020/09/30	1	25.75	0	0.00	25.90	1	4,688	0.02%
2020/09/25	0	0.00	1	26.30	24.90	-1	4,834	-0.02%
2020/09/24	0	0.00	7	25.55	25.55	-7	4,829	-0.14%
2020/09/22	2	26.90	2	26.65	26.60	0	4,809	0.00%
2020/09/18	0	0.00	3	27.45	27.50	-3	4,792	-0.06%
2020/09/14	4	27.39	2	27.55	27.40	2	4,774	0.04%
2020/09/11	0	0.00	4	29.50	28.20	-4	4,714	-0.08%
2020/09/10	1	28.80	0	0.00	28.75	1	4,593	0.02%
2020/09/09	5	29.40	6	29.03	29.00	-1	4,515	-0.02%
2020/09/08	5	29.50	10	29.78	29.35	-5	4,488	-0.11%
2020/09/07	9	31.33	14	30.93	30.15	-5	4,454	-0.11%
2020/09/04	1	30.00	3	29.23	29.60	-2	4,349	-0.05%
2020/09/03	0	0.00	13	29.60	29.65	-13	4,311	-0.30%
2020/09/02	0	0.00	3	29.72	29.85	-3	4,308	-0.07%
2020/09/01	2	30.55	14	30.18	30.00	-12	4,439	-0.27%
2020/08/31	2	30.40	0	0.00	30.55	2	4,486	0.04%
2020/08/28	12	30.20	19	29.39	30.30	-7	4,411	-0.16%
2020/08/27	5	29.69	1	30.05	28.85	4	4,311	0.09%
2020/08/26	20	30.30	2	29.78	30.50	18	4,177	0.43%
2020/08/25	8	29.59	0	0.00	29.35	8	4,073	0.20%
2020/08/24	2	28.98	2.1	28.83	29.30	-0.1	4,021	0.00%
2020/08/21	8	28.70	2	28.30	28.50	6	4,004	0.15%
2020/08/20	4	27.69	8	27.44	27.80	-4	3,938	-0.10%
2020/08/19	4	28.14	9	28.33	28.20	-5	3,933	-0.13%
2020/08/18	5	28.35	1	28.30	28.30	4	3,879	0.10%
2020/08/17	22	27.01	23	27.22	27.25	-1	3,747	-0.03%
2020/08/14	3	26.20	2	26.03	26.20	1	3,585	0.03%
2020/08/13	2	26.15	0	0.00	25.90	2	3,552	0.06%
2020/08/12	6	25.26	9	25.70	26.65	-3	3,510	-0.09%
2020/08/11	1	25.75	0	0.00	25.45	1	3,445	0.03%
2020/08/10	1	26.30	9	26.13	25.80	-8	3,430	-0.23%
2020/07/31	3	25.03	2	24.98	24.80	1	3,272	0.03%
2020/07/30	3	25.00	2	25.30	25.15	1	3,284	0.03%
2020/07/28	16	24.20	15	24.10	23.80	1	3,284	0.03%
2020/07/27	11	24.50	30	24.74	24.30	-19	3,272	-0.58%
2020/07/24	25	25.11	15	24.93	25.00	10	3,226	0.31%
2020/07/23	16	25.69	16	25.45	26.20	0	3,079	0.00%
2020/07/22	19	25.08	9	25.57	24.70	10	2,912	0.34%
2020/07/21	0	0.00	5	23.95	23.90	-5	2,614	-0.19%
2020/07/20	2	23.55	0	0.00	23.75	2	2,600	0.08%
2020/07/16	0	0.00	1	23.60	23.75	-1	2,556	-0.04%
2020/07/15	1	24.00	10	24.30	23.45	-9	2,543	-0.35%
2020/07/13	1	23.50	0	0.00	23.35	1	2,475	0.04%
2020/07/10	1	23.60	0	0.00	23.50	1	2,469	0.04%
2020/07/09	1	24.65	2	24.40	24.30	-1	2,435	-0.04%
2020/07/08	2	24.38	1	23.80	23.75	1	2,352	0.04%
2020/07/07	8	23.84	1	24.25	23.85	7	2,319	0.30%
2020/07/06	3.2	23.73	0	0.00	24.00	3.2	2,289	0.14%
2020/07/03	0	0.00	1	23.05	23.05	-1	2,209	-0.05%
2020/07/01	0	0.00	5	22.30	22.40	-5	2,171	-0.23%
2020/06/22	1	22.95	21	22.94	22.90	-20	2,229	-0.90%
2020/06/18	15	22.24	0	0.00	22.45	15	2,214	0.68%
2020/06/17	8	22.44	0	0.00	22.20	8	2,213	0.36%
2020/06/15	2	22.00	1	22.30	22.05	1	2,247	0.04%
2020/06/12	1	21.80	14	21.87	22.05	-13	2,240	-0.58%
2020/06/11	0	0.00	2	22.95	22.35	-2	2,232	-0.09%
2020/06/10	3	23.60	0	0.00	23.30	3	2,197	0.14%
2020/06/09	15	23.13	5	22.94	23.25	10	2,215	0.45%
2020/06/08	23	24.26	5	24.26	23.40	18	2,204	0.82%
2020/06/05	0	0.00	8	22.44	24.00	-8	2,062	-0.39%
2020/06/02	3	21.37	0	0.00	21.30	3	1,984	0.15%
2020/05/29	0	0.00	4	21.30	21.40	-4	1,983	-0.20%
2020/05/26	3	21.25	3	21.38	20.80	0	1,930	0.00%
2020/05/22	1	20.55	0	0.00	20.60	1	1,818	0.06%
2020/05/20	1	20.55	0	0.00	20.50	1	1,820	0.05%
2020/05/15	0	0.00	1	20.15	20.10	-1	1,847	-0.05%
2020/05/14	0	0.00	1	20.15	20.20	-1	1,834	-0.05%
2020/05/13	1	20.80	2	20.80	20.40	-1	1,831	-0.05%
2020/05/11	2	20.40	0	0.00	20.35	2	1,837	0.11%
2020/05/08	0	0.00	2	20.20	20.05	-2	1,833	-0.11%
2020/05/07	1	19.80	0	0.00	19.80	1	1,842	0.05%
2020/05/06	1	20.00	7	19.91	19.70	-6	1,897	-0.32%
2020/05/05	2	19.93	0	0.00	20.05	2	1,956	0.10%
2020/04/27	0	0.00	3	18.60	18.55	-3	2,399	-0.13%
2020/04/22	4	17.95	2	18.45	18.60	2	2,576	0.08%
2020/04/21	1	18.25	0	0.00	18.25	1	2,619	0.04%
2020/04/17	6	19.46	3	18.90	18.90	3	2,819	0.11%
2020/04/16	2	18.50	0	0.00	18.80	2	2,760	0.07%
2020/04/10	0	0.00	8	18.00	18.20	-8	2,819	-0.28%
2020/04/09	0	0.00	87	17.60	17.65	-87	2,819	-3.09%
2020/04/08	2	17.25	0	0.00	17.45	2	2,809	0.07%
2020/04/07	3	17.00	3	17.20	17.30	0	2,802	0.00%
2020/03/31	1	16.60	0	0.00	16.55	1	2,790	0.04%
2020/03/26	1	15.10	0	0.00	15.75	1	2,832	0.04%
2020/03/24	6	14.66	0	0.00	14.90	6	2,797	0.21%
2020/03/23	1	13.75	4	14.05	14.10	-3	2,789	-0.11%
2020/03/20	1	14.00	0	0.00	14.60	1	2,780	0.04%
2020/03/19	6	13.51	0	0.00	13.50	6	2,762	0.22%
2020/03/18	2	14.88	0	0.00	14.85	2	2,728	0.07%
2020/03/17	4	15.14	3	15.13	15.10	1	2,713	0.04%
2020/03/16	6	15.93	0	0.00	15.85	6	2,692	0.22%
2020/03/13	12	16.00	1	15.90	16.80	11	2,661	0.41%
2020/03/12	25	17.84	0	0.00	17.60	25	2,620	0.95%
2020/03/11	3	18.50	0	0.00	18.60	3	2,580	0.12%
2020/03/10	14	18.60	3	18.88	19.10	11	2,552	0.43%
2020/03/09	17	19.38	0	0.00	19.05	17	2,522	0.67%
2020/03/06	1	19.80	32	20.05	19.90	-31	2,507	-1.24%
2020/03/04	3	19.25	0	0.00	19.30	3	2,483	0.12%
2020/03/03	6	19.59	0	0.00	19.50	6	2,478	0.24%
2020/03/02	2	18.60	0	0.00	19.40	2	2,477	0.08%
2020/02/27	8	19.78	0	0.00	19.70	8	2,438	0.33%
2020/02/26	0	0.00	23	20.00	20.20	-23	2,394	-0.96%
2020/02/25	4	19.86	13	20.18	20.20	-9	2,390	-0.38%
2020/02/21	5	20.30	10.3	20.30	20.45	-5.3	2,354	-0.23%
2020/02/19	0	0.00	1	20.10	20.25	-1	2,357	-0.04%
2020/02/18	15	20.02	0	0.00	20.00	15	2,340	0.64%
2020/02/17	2	20.35	0	0.00	20.35	2	2,308	0.09%
2020/02/13	3	20.42	1	20.50	20.20	2	2,307	0.09%
2020/02/12	0	0.00	2	20.75	20.75	-2	2,291	-0.09%
2020/02/10	2	20.00	3	20.47	20.35	-1	2,267	-0.04%
2020/02/07	7	20.31	0	0.00	20.30	7	2,237	0.31%
2020/02/06	3	21.55	1	21.25	21.10	2	2,171	0.09%
2020/02/05	11	22.15	7	22.36	21.00	4	2,089	0.19%
2020/02/04	0	0.00	12	20.60	22.10	-12	1,860	-0.64%
2020/02/03	13	20.03	0	0.00	20.10	13	1,745	0.74%
2020/01/31	1	20.95	33	20.95	20.90	-32	1,695	-1.89%
2020/01/30	3	20.42	4	20.43	20.90	-1	1,642	-0.06%
2020/01/20	6	21.20	7	20.86	21.15	-1	1,542	-0.06%
2020/01/17	15	19.97	1	19.65	20.10	14	1,450	0.97%
2020/01/16	11	20.14	12	19.90	19.65	-1	1,403	-0.07%
2020/01/15	5	19.68	5	19.85	19.90	0	1,355	0.00%
2020/01/14	16	19.31	0	0.00	19.45	16	1,300	1.23%
2020/01/13	1	18.60	5	18.50	19.00	-4	1,223	-0.33%
2020/01/10	1	18.05	3	18.00	18.00	-2	1,122	-0.18%
2020/01/03	1	18.05	0	0.00	18.00	1	1,049	0.10%
2019/12/25	1	17.75	0	0.00	17.80	1	1,007	0.10%
2019/12/24	1	17.85	2	17.85	17.85	-1	987	-0.10%
2019/12/23	1	17.35	0	0.00	17.45	1	957	0.10%
2019/12/20	1	17.30	0	0.00	17.30	1	955	0.10%
2019/12/10	1	17.30	0	0.00	17.30	1	1,202	0.08%
2019/11/27	5	17.40	2	17.60	17.45	3	1,195	0.25%
2019/11/14	1	17.35	0	0.00	17.30	1	1,286	0.08%
2019/11/05	5	16.90	0	0.00	16.90	5	1,256	0.40%
2019/10/31	5	16.80	0	0.00	16.85	5	1,279	0.39%
2019/10/24	1	16.80	0	0.00	16.80	1	1,307	0.08%
2019/10/22	0	0.00	1	16.80	16.85	-1	1,369	-0.07%
2019/10/18	4	17.31	0	0.00	17.10	4	1,388	0.29%
2019/10/17	5	16.80	0	0.00	16.90	5	1,360	0.37%
2019/10/09	1	16.65	0	0.00	16.65	1	1,406	0.07%
2019/10/08	2	16.95	0	0.00	16.90	2	1,394	0.14%
2019/10/02	0	0.00	1	17.15	17.25	-1	1,455	-0.07%
2019/10/01	0	0.00	15	17.00	17.20	-15	1,448	-1.04%
2019/09/27	2	17.00	2	17.08	16.90	0	1,446	0.00%
2019/09/26	1	17.55	0	0.00	17.20	1	1,458	0.07%
2019/09/25	16	17.44	30	17.30	17.45	-14	1,414	-0.99%
2019/09/24	0	0.00	1	17.50	17.50	-1	1,408	-0.07%
2019/09/23	30	17.60	0	0.00	17.75	30	1,401	2.14%
2019/09/20	0	0.00	1	17.60	17.65	-1	1,396	-0.07%
2019/09/19	0	0.00	2	17.40	17.45	-2	1,383	-0.14%
2019/09/18	8	17.98	5	18.02	17.90	3	1,341	0.22%
2019/09/17	2	17.95	4	18.01	18.15	-2	1,283	-0.16%
2019/09/06	1	16.40	0	0.00	16.30	1	1,182	0.08%
2019/09/04	1	16.50	0	0.00	16.60	1	1,199	0.08%
2019/09/03	1	16.85	0	0.00	16.60	1	1,213	0.08%
2019/08/02	0	0.00	5	17.85	17.75	-5	1,341	-0.37%
2019/07/30	1	18.25	2	18.30	18.15	-1	1,305	-0.08%
2019/07/23	0	0.00	0	18.40	18.35	0	1,230	0.00%
2019/07/18	0	0.00	12	17.45	17.65	-12	1,220	-0.98%
2019/07/17	0	0.00	19	17.52	17.45	-19	1,215	-1.56%
2019/07/16	11	17.67	0	0.00	17.60	11	1,244	0.88%
2019/07/15	20	17.46	0	0.00	17.40	20	1,220	1.64%
2019/07/12	10	17.35	0	0.00	17.35	10	1,212	0.82%
2019/07/11	0	0.00	1	17.20	17.20	-1	1,192	-0.08%
2019/07/09	0	0.00	2	17.10	17.00	-2	1,176	-0.17%
2019/07/03	0	0.00	9	16.50	16.70	-9	1,173	-0.77%
2019/07/02	2	16.25	0	0.00	16.40	2	1,169	0.17%
2019/06/27	2	16.30	0	0.00	16.30	2	1,199	0.17%
2019/06/21	5	16.46	0	0.00	16.20	5	1,267	0.39%
2019/06/13	0	0.00	10	16.70	16.60	-10	1,250	-0.80%
2019/06/10	10	17.15	0	0.00	17.00	10	1,228	0.81%
2019/06/06	0	0.00	2	16.95	17.00	-2	1,242	-0.16%
2019/05/31	5	16.65	0	0.00	16.70	5	1,220	0.41%
2019/05/30	0	0.00	1	16.65	16.70	-1	1,215	-0.08%
2019/05/23	1	16.15	0	0.00	16.20	1	1,218	0.08%
2019/05/22	0	0.00	1	16.80	16.25	-1	1,206	-0.08%
2019/05/20	2	16.65	0	0.00	16.65	2	1,162	0.17%
2019/05/15	2	16.50	2	16.60	16.60	0	1,089	0.00%
2019/04/23	0	0.00	2	15.60	15.60	-2	1,057	-0.19%
2019/04/22	0	0.00	3	15.43	15.70	-3	1,051	-0.29%
2019/04/09	2	15.45	0	0.00	15.40	2	1,016	0.20%
2019/03/26	0	0.00	2	15.00	15.10	-2	1,085	-0.18%
2019/03/13	0	0.00	1	14.55	14.50	-1	1,021	-0.10%
2019/03/11	0	0.00	5	14.45	14.50	-5	999	-0.50%
2019/02/22	2	14.40	2	14.20	14.20	0	1,060	0.00%
2019/02/21	1	14.05	0	0.00	14.15	1	1,023	0.10%
2019/02/11	0	0.00	5	14.20	14.25	-5	989	-0.51%
2019/01/30	0	0.00	2	13.85	13.85	-2	980	-0.20%
2019/01/28	0	0.00	3	13.50	13.45	-3	934	-0.32%
2019/01/21	0	0.00	3	13.00	13.05	-3	928	-0.32%
2019/01/04	0	0.00	4	12.80	13.05	-4	948	-0.42%
2019/01/02	0	0.00	1	13.35	13.40	-1	970	-0.10%
2018/12/26	0	0.00	3	12.97	12.95	-3	970	-0.31%
2018/12/24	2	13.95	0	0.00	13.90	2	979	0.20%
2018/12/22	2	13.25	3	13.30	13.30	-1	904	-0.11%
2018/12/21	1	12.55	1	12.55	12.55	0	892	0.00%
2018/12/20	2	13.00	1	12.85	12.55	1	904	0.11%
2018/12/12	0	0.00	10	13.20	13.20	-10	1,021	-0.98%
2018/12/03	1	13.00	0	0.00	12.95	1	1,099	0.09%
2018/11/22	0	0.00	11	13.55	13.30	-11	1,068	-1.03%
2018/11/21	18	13.53	3	13.05	13.60	15	1,050	1.43%
2018/11/20	3	12.95	0	0.00	13.00	3	1,023	0.29%
2018/11/15	0	0.00	1	12.90	12.95	-1	1,040	-0.10%
2018/11/14	0	0.00	1	13.05	12.85	-1	1,038	-0.10%
2018/11/07	1	12.55	0	0.00	12.60	1	1,077	0.09%
2018/10/23	0	0.00	1	12.80	12.60	-1	1,179	-0.08%
2018/10/22	1	12.75	0	0.00	12.65	1	1,164	0.09%
2018/10/11	1	12.60	0	0.00	12.60	1	1,385	0.07%
2018/10/05	0	0.00	10	14.20	14.35	-10	1,388	-0.72%
2018/10/03	10	15.00	0	0.00	15.10	10	1,408	0.71%
2018/09/28	0	0.00	10	15.15	14.90	-10	1,378	-0.73%
2018/09/26	10	15.35	2	15.15	15.10	8	1,396	0.57%
2018/09/25	2	14.95	0	0.00	14.85	2	1,398	0.14%
2018/09/20	0	0.00	10	14.50	14.50	-10	1,385	-0.72%
2018/09/19	8	14.80	4	14.65	14.75	4	1,428	0.28%
2018/09/18	15	14.98	1	14.50	14.50	14	1,470	0.95%
2018/09/17	0	0.00	1	14.50	14.50	-1	1,459	-0.07%
2018/09/14	1	14.10	1	14.20	14.25	0	1,476	0.00%
2018/09/12	3	14.15	0	0.00	13.90	3	1,511	0.20%
2018/08/31	0	0.00	2	14.20	14.15	-2	2,823	-0.07%
2018/08/16	0	0.00	2	13.28	13.25	-2	3,300	-0.06%
2018/08/15	0	0.00	1	13.20	13.25	-1	3,314	-0.03%
2018/08/13	1	14.30	0	0.00	13.95	1	3,354	0.03%
2018/07/30	0	0.00	1	15.85	15.65	-1	4,069	-0.02%
2018/07/26	3	15.43	0	0.00	15.25	3	4,152	0.07%
2018/07/25	0	0.00	1	15.40	15.45	-1	4,260	-0.02%
2018/07/23	0	0.00	2	15.05	14.95	-2	4,424	-0.05%
2018/07/17	0	0.00	10	15.10	15.10	-10	4,610	-0.22%
2018/07/16	0	0.00	2	15.15	15.30	-2	4,649	-0.04%
2018/07/12	4	14.59	3	14.65	14.65	1	4,729	0.02%
2018/07/06	0	0.00	4	14.65	14.75	-4	5,146	-0.08%
2018/07/05	2	15.40	0	0.00	14.95	2	5,299	0.04%
2018/06/28	6	16.13	2	16.20	16.20	4	7,549	0.05%
2018/06/27	2	16.35	0	0.00	16.00	2	7,643	0.03%
2018/06/26	4	15.64	0	0.00	15.80	4	7,791	0.05%
2018/06/25	0	0.00	1	16.65	16.00	-1	7,764	-0.01%
2018/06/20	2	17.25	2	17.10	17.10	0	7,758	0.00%
2018/06/19	4	17.51	6	18.03	17.60	-2	7,668	-0.03%
2018/06/15	6	17.13	0	0.00	17.15	6	7,488	0.08%
2018/06/14	82	18.30	86	17.68	17.45	-4	7,444	-0.05%
2018/06/13	1	17.45	9	17.56	17.80	-8	6,981	-0.11%
2018/06/08	0	0.00	4	16.25	16.05	-4	6,670	-0.06%
2018/06/07	0	0.00	1	15.80	15.80	-1	6,564	-0.02%
2018/06/04	0	0.00	1	16.20	15.90	-1	6,479	-0.02%
2018/06/01	4	15.85	0	0.00	15.90	4	6,391	0.06%
2018/05/31	10	16.00	0	0.00	15.80	10	6,356	0.16%
2018/05/30	1	15.50	1	16.25	16.25	0	6,285	0.00%
2018/05/29	2	15.63	0	0.00	15.40	2	6,194	0.03%
2018/05/28	0	0.00	1	15.20	15.30	-1	6,143	-0.02%
2018/05/25	6	15.53	9	15.60	15.60	-3	6,129	-0.05%
2018/05/24	0	0.00	6	15.39	15.70	-6	6,107	-0.10%
2018/05/23	0	0.00	0	15.20	15.20	0	6,070	0.00%
2018/05/22	2	15.60	1	16.05	15.50	1	6,055	0.02%
2018/05/18	6	15.88	0	0.00	15.85	6	5,987	0.10%
2018/05/17	7	16.20	0	0.00	16.15	7	5,950	0.12%
2018/05/16	1	16.35	0	0.00	16.30	1	5,964	0.02%
2018/05/14	0	0.00	5	16.20	16.30	-5	5,820	-0.09%
2018/05/11	3	16.03	19	16.34	16.35	-16	5,777	-0.28%
2018/05/10	17	15.89	6	15.96	15.70	11	5,632	0.20%
2018/05/09	3	15.40	9	15.99	16.35	-6	5,533	-0.11%
2018/05/08	20	15.05	20	14.95	15.00	0	5,346	0.00%
2018/05/07	0	0.00	1	14.65	15.05	-1	5,313	-0.02%
2018/05/04	2	14.75	0	0.00	14.60	2	5,280	0.04%
2018/05/02	10	15.21	0	0.00	15.05	10	5,146	0.19%
2018/04/30	2	17.10	3	16.72	16.65	-1	5,063	-0.02%
2018/04/27	4	16.20	3	16.58	16.65	1	4,998	0.02%
2018/04/26	21	17.15	48	16.35	16.25	-27	4,934	-0.55%
2018/04/25	45	16.79	35	17.21	17.90	10	4,748	0.21%
2018/04/24	2	16.30	5	16.15	16.30	-3	4,692	-0.06%
2018/04/23	10	16.83	0	0.00	17.10	10	4,673	0.21%
2018/04/20	16	17.27	18	17.70	17.25	-2	4,666	-0.04%
2018/04/19	28	17.33	21	17.38	17.35	7	4,641	0.15%
2018/04/18	0	0.00	5	17.25	17.25	-5	4,594	-0.11%
2018/04/17	8	17.00	0	0.00	17.05	8	4,689	0.17%
2018/04/16	13	16.98	13	16.88	17.55	0	4,615	0.00%
2018/04/13	11	15.77	6	16.52	16.00	5	4,468	0.11%
2018/04/12	3	17.10	0	0.00	17.20	3	4,368	0.07%
2018/04/11	4	17.66	9	17.49	17.95	-5	4,538	-0.11%
2018/04/10	73	19.09	62	18.91	17.55	11	4,377	0.25%
2018/04/09	9	18.08	10	18.25	18.30	-1	3,337	-0.03%
2018/04/03	37	16.13	64	16.40	16.65	-27	3,038	-0.89%
2018/04/02	2	15.15	11	15.15	15.15	-9	2,419	-0.37%
2018/03/31	7	13.69	5	13.65	13.80	2	2,368	0.08%
2018/03/30	12	12.91	0	0.00	12.55	12	2,124	0.56%
2018/03/29	10	12.45	11	12.47	12.50	-1	2,110	-0.05%
2018/03/16	3	11.78	3	11.70	11.65	0	1,858	0.00%
2018/02/22	1	10.85	0	0.00	10.85	1	2,426	0.04%
2018/02/08	0	0.00	3	10.95	11.05	-3	2,412	-0.12%
2018/02/07	12	10.83	2	10.90	10.80	10	2,378	0.42%
2018/01/23	0	0.00	153	12.00	12.05	-153	2,297	-6.66%	大賣/鉅額交易
2018/01/22	0	0.00	241	12.01	11.95	-241	2,286	-10.54%	大賣/鉅額交易
2018/01/18	6	12.30	120	12.24	12.25	-114	2,252	-5.06%	大賣/鉅額交易
2018/01/17	6	12.36	2	12.15	12.15	4	2,195	0.18%
2018/01/12	0	0.00	2	12.30	12.35	-2	2,184	-0.09%
2018/01/11	2	12.75	13	12.32	12.25	-11	2,334	-0.47%
2018/01/09	0	0.00	4	12.30	12.30	-4	2,213	-0.18%
2018/01/05	15	12.50	52	12.35	12.30	-37	2,172	-1.70%