亞力 (1514)-群益金鼎-東門券商分點個股進出

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
134.0
漲跌
▼4.0
漲幅
-2.90%
成交量
13,048張
產業
上市電機機械類股
473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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/05/09	13	137.12	5	135.20	134.00	8	30,651	0.03%
2024/05/08	20	136.83	14	137.36	138.00	6	30,662	0.02%
2024/05/07	8	135.19	9	134.61	133.00	-1	30,393	0.00%
2024/05/06	3	133.33	3	134.33	132.50	0	30,342	0.00%
2024/05/03	31	141.03	3	150.33	135.00	28	30,190	0.09%
2024/05/02	2.1	149.52	2	150.00	150.00	0.1	29,825	0.00%
2024/04/30	2	146.75	12	147.83	146.00	-10	30,041	-0.03%
2024/04/29	2	151.00	2	150.50	150.50	0	30,525	0.00%
2024/04/26	0	0.00	2	155.75	156.50	-2	30,824	-0.01%
2024/04/25	1	155.00	1	157.00	157.50	0	31,015	0.00%
2024/04/24	0	160.00	2	155.75	161.00	-2	31,133	-0.01%
2024/04/23	1	155.00	15	146.07	155.00	-14	31,268	-0.04%
2024/04/22	1	170.00	1.2	157.17	151.50	-0.2	31,429	0.00%
2024/04/19	11	165.36	1.2	160.85	165.00	9.9	32,066	0.03%
2024/04/18	8.3	174.03	1	173.00	175.00	7.3	32,299	0.02%
2024/04/17	19.1	180.35	4	179.00	181.50	15	32,508	0.05%
2024/04/16	3	162.69	4	163.01	167.50	-1	32,805	0.00%
2024/04/15	62	174.26	50.6	174.60	175.00	11.5	32,993	0.03%
2024/04/12	53.2	161.05	49.4	161.61	168.00	3.9	31,516	0.01%
2024/04/11	48.6	148.23	38.1	150.38	153.00	10.4	30,044	0.03%
2024/04/10	36.2	133.37	42.2	135.69	140.50	-6	28,650	-0.02%
2024/04/09	5.1	124.52	21	126.93	128.00	-16	27,254	-0.06%
2024/04/08	19.2	114.74	17	113.79	116.50	2.2	27,036	0.01%
2024/04/03	3	106.83	1	106.00	106.00	2	27,170	0.01%
2024/04/02	2	107.00	1.1	107.50	108.50	0.9	28,124	0.00%
2024/04/01	3	111.00	0	110.00	109.00	3	28,091	0.01%
2024/03/29	3	109.50	0	0.00	110.00	3	28,113	0.01%
2024/03/28	1	108.50	4	109.88	109.50	-3	28,310	-0.01%
2024/03/27	8	112.00	15.4	111.70	111.00	-7.4	28,193	-0.03%
2024/03/26	19.2	116.18	22	114.93	114.00	-2.8	27,843	-0.01%
2024/03/25	7	115.79	14	115.00	114.50	-7	27,172	-0.03%
2024/03/22	16.7	112.71	15	111.73	112.50	1.7	27,058	0.01%
2024/03/21	25.6	113.73	32.1	113.48	113.50	-6.6	27,000	-0.02%
2024/03/20	5.1	109.40	6	108.92	109.00	-1	27,112	0.00%
2024/03/19	22	111.45	12.1	111.38	111.50	9.9	27,357	0.04%
2024/03/18	24.1	109.86	20	110.30	111.50	4.1	27,463	0.01%
2024/03/15	19	106.24	23	105.63	107.00	-4	27,651	-0.01%
2024/03/14	18.1	106.32	19	103.63	106.50	-0.9	28,073	0.00%
2024/03/13	22.2	108.30	17	108.47	105.00	5.2	28,848	0.02%
2024/03/12	20	105.93	12	104.79	104.50	8	29,062	0.03%
2024/03/11	5	105.70	3.4	104.88	104.00	1.6	29,793	0.01%
2024/03/08	9.1	111.75	16	109.47	107.50	-7	30,555	-0.02%
2024/03/07	29	114.81	119.1	116.23	113.50	-90	30,655	-0.29%	大賣/
2024/03/06	29	118.21	26.1	117.60	118.00	3	30,555	0.01%
2024/03/05	51	112.99	38.1	115.97	117.00	12.9	30,628	0.04%
2024/03/04	97	112.13	54.2	108.63	107.50	42.8	29,768	0.14%
2024/03/01	29.3	102.96	46.6	103.57	106.50	-17.3	29,529	-0.06%
2024/02/29	42.1	96.11	34.2	97.66	100.00	7.9	29,253	0.03%
2024/02/27	27.5	94.10	95	91.71	91.00	-67.5	28,951	-0.23%
2024/02/26	59	94.79	55	94.98	94.40	4	28,301	0.01%
2024/02/23	81.6	89.16	66.7	90.02	89.50	14.9	26,964	0.06%
2024/02/22	19	86.85	36	86.19	85.80	-17	26,010	-0.07%
2024/02/21	28	87.36	32	87.02	87.00	-4	25,586	-0.02%
2024/02/20	14	84.94	4	85.13	83.30	10	24,980	0.04%
2024/02/19	16	86.27	15.2	86.19	84.80	0.9	24,808	0.00%
2024/02/16	23.2	84.52	12	84.55	84.50	11.2	24,408	0.05%
2024/02/15	6	77.50	13	77.32	82.20	-7	24,112	-0.03%
2024/02/05	3	81.40	4	81.18	81.30	-1	23,871	0.00%
2024/02/02	7	84.73	3.3	84.73	82.00	3.7	23,806	0.02%
2024/02/01	12	85.72	10	85.37	86.20	2	23,591	0.01%
2024/01/31	2	85.00	3	85.80	84.00	-1	23,461	0.00%
2024/01/30	7	85.66	3	85.90	85.00	4	23,319	0.02%
2024/01/29	2	84.90	4	84.58	85.10	-2	23,182	-0.01%
2024/01/26	8	83.06	17	83.00	83.00	-9	23,055	-0.04%
2024/01/25	11	82.95	14	82.60	82.40	-3	22,956	-0.01%
2024/01/24	34	84.53	28	85.10	84.20	6	22,831	0.03%
2024/01/23	48	86.09	61	86.01	85.70	-13	22,617	-0.06%
2024/01/22	40.3	83.94	17	83.87	84.60	23.3	22,100	0.11%
2024/01/19	19	82.36	0	0.00	80.00	19	21,788	0.09%
2024/01/18	12	82.53	20	82.43	82.40	-8	21,630	-0.04%
2024/01/17	12	81.33	6	82.18	81.80	6	21,613	0.03%
2024/01/16	12	81.95	14.5	81.47	82.00	-2.5	21,512	-0.01%
2024/01/15	39.5	84.31	50.1	83.55	82.60	-10.6	21,351	-0.05%
2024/01/12	17	81.78	17.1	81.51	81.00	-0.1	20,678	0.00%
2024/01/11	19	81.53	6.1	80.58	80.50	12.9	20,368	0.06%
2024/01/10	6	80.40	9	82.26	81.70	-3	20,080	-0.01%
2024/01/09	10	81.12	23	81.63	81.10	-13	19,698	-0.07%
2024/01/08	7	80.20	24	80.24	80.30	-17	19,331	-0.09%
2024/01/05	7	79.13	8	78.58	78.20	-1	19,126	-0.01%
2024/01/04	16	80.19	20	79.41	79.80	-4	18,977	-0.02%
2024/01/03	6.1	78.70	25.2	79.36	79.50	-19.1	18,645	-0.10%
2024/01/02	14.1	77.51	14	77.55	77.70	0.1	18,388	0.00%
2023/12/29	26	76.77	14	75.38	75.10	12	18,132	0.07%
2023/12/28	90.2	82.04	53.2	81.29	80.60	37.1	17,748	0.21%
2023/12/27	3	78.63	3	77.80	77.70	0	17,095	0.00%
2023/12/26	17	78.69	0	0.00	78.00	17	17,127	0.10%
2023/12/25	6	80.65	2	82.95	78.90	4	17,030	0.02%
2023/12/22	1	79.20	0	0.00	79.90	1	16,737	0.01%
2023/12/21	3	81.47	3	80.20	80.20	0	16,649	0.00%
2023/12/20	5	82.18	3	82.20	82.20	2	16,570	0.01%
2023/12/19	9	82.31	3	81.97	82.00	6	16,475	0.04%
2023/12/18	2	84.40	2	84.50	83.90	0	16,238	0.00%
2023/12/15	37	89.39	26	88.22	87.20	11	15,951	0.07%
2023/12/14	7	89.31	6.2	88.96	89.00	0.9	15,522	0.01%
2023/12/13	24	89.07	16.2	88.81	88.00	7.8	15,065	0.05%
2023/12/12	21.2	90.04	19.2	89.65	88.60	2	14,634	0.01%
2023/12/11	25.4	87.36	391.6	86.06	88.50	-366.2	13,864	-2.64%	大賣/鉅額交易
2023/12/08	166.1	88.06	47.5	88.74	87.60	118.5	12,916	0.92%	大買/鉅額交易
2023/12/07	29	82.73	100.9	85.57	85.00	-71.9	11,575	-0.62%
2023/12/06	115.1	79.31	151	79.11	78.70	-35.9	10,420	-0.34%	大買/大賣/
2023/12/05	48.6	73.54	60.2	74.49	77.50	-11.6	9,017	-0.13%
2023/12/04	322.1	68.15	24.6	69.82	70.50	297.5	7,984	3.73%	大買/鉅額交易
2023/12/01	23	67.62	29.5	67.44	67.40	-6.5	7,455	-0.09%
2023/11/30	20.5	66.41	59.1	66.53	68.00	-38.6	7,184	-0.54%
2023/11/29	23.2	62.87	6	63.35	62.90	17.2	6,550	0.26%
2023/11/28	14.8	64.06	8	64.05	64.50	6.8	6,398	0.11%
2023/11/27	35	63.28	35	63.07	64.10	0	5,882	0.00%
2023/11/24	35	59.06	44.3	59.17	60.60	-9.3	4,763	-0.20%
2023/11/22	0	0.00	0.1	55.60	54.90	-0.1	4,062	0.00%
2023/11/21	0	0.00	9	55.70	55.40	-9	4,066	-0.22%
2023/11/20	15	55.13	10	55.67	55.70	5	4,095	0.12%
2023/11/17	13	56.05	3	56.63	55.80	10	4,099	0.24%
2023/11/16	2	56.50	0	0.00	56.70	2	4,096	0.05%
2023/11/15	0	0.00	3	55.70	55.60	-3	4,065	-0.07%
2023/11/14	5.5	55.93	0	0.00	55.40	5.5	4,069	0.14%
2023/11/13	15	55.08	0	0.00	55.60	15	4,080	0.37%
2023/11/10	10	55.30	1.3	55.18	55.40	8.8	4,071	0.21%
2023/11/09	6	55.37	12.1	55.16	55.10	-6.1	4,022	-0.15%
2023/11/08	1	55.50	3.2	54.00	53.40	-2.2	3,898	-0.06%
2023/11/07	3.3	54.30	2	54.15	54.50	1.3	3,883	0.03%
2023/11/06	2	53.35	0	0.00	53.30	2	3,902	0.05%
2023/11/03	0	0.00	2	52.00	52.20	-2	3,995	-0.05%
2023/11/02	1	51.00	0	0.00	50.60	1	4,002	0.02%
2023/11/01	1	49.95	0	0.00	49.95	1	4,026	0.02%
2023/10/31	1	50.80	0	0.00	50.80	1	4,050	0.02%
2023/10/30	9.8	52.95	0	0.00	52.90	9.8	4,110	0.24%
2023/10/26	3	53.67	2	54.65	53.00	1	4,263	0.02%
2023/10/25	3	53.93	6	54.47	53.70	-3	4,268	-0.07%
2023/10/24	5	51.56	4	51.70	52.90	1	4,206	0.02%
2023/10/23	6	50.27	2	51.00	50.70	4	4,260	0.09%
2023/10/20	4	48.19	0	0.00	48.40	4	4,385	0.09%
2023/10/19	2	49.30	0	0.00	49.00	2	4,542	0.04%
2023/10/18	0.2	50.00	0.2	50.20	49.80	0	4,883	0.00%
2023/10/17	1	51.10	0	0.00	50.70	1	5,207	0.02%
2023/10/13	1	54.20	1	54.20	54.40	0	6,309	0.00%
2023/10/12	2	55.00	3	54.67	54.80	-1	7,056	-0.01%
2023/10/11	1	56.10	0	0.00	55.70	1	7,266	0.01%
2023/10/06	4	57.10	4.5	57.09	56.80	-0.5	7,319	-0.01%
2023/10/05	3.4	57.63	7	56.86	57.40	-3.6	7,481	-0.05%
2023/10/04	4	56.25	8	56.68	57.10	-4	7,459	-0.05%
2023/10/03	10.1	56.62	7.1	56.03	55.70	3.1	7,425	0.04%
2023/10/02	7	54.14	5	53.28	54.40	2	7,264	0.03%
2023/09/28	1	52.20	0	0.00	51.80	1	7,254	0.01%
2023/09/27	9	52.33	8	52.63	52.30	1	7,335	0.01%
2023/09/26	0	0.00	1	52.00	51.50	-1	7,585	-0.01%
2023/09/25	1	52.20	4	52.10	52.10	-3	7,876	-0.04%
2023/09/22	2	51.30	2	51.20	52.00	0	8,144	0.00%
2023/09/21	1	50.50	0	0.00	50.50	1	8,210	0.01%
2023/09/20	1	52.00	55	52.80	52.60	-54	8,238	-0.66%
2023/09/19	60	53.51	3	53.20	53.80	57	8,529	0.67%
2023/09/18	3.1	49.87	0	0.00	49.90	3.1	8,578	0.04%
2023/09/15	1	48.80	0	0.00	50.00	1	8,822	0.01%
2023/09/11	1	48.50	2	47.60	47.50	-1	10,085	-0.01%
2023/09/08	1	48.80	0	0.00	48.50	1	10,132	0.01%
2023/09/04	0	0.00	2	48.95	49.10	-2	10,602	-0.02%
2023/09/01	1	50.30	1	49.35	49.20	0	10,774	0.00%
2023/08/28	0	0.00	0.1	52.20	51.30	-0.1	12,620	0.00%
2023/08/25	2.1	54.21	0	0.00	54.10	2.1	12,783	0.02%
2023/08/24	2	54.60	0	0.00	54.50	2	12,829	0.02%
2023/08/23	1	55.10	0	0.00	54.70	1	12,902	0.01%
2023/08/21	3	56.80	2	56.50	56.60	1	13,131	0.01%
2023/08/18	1	56.00	1	56.20	56.00	0	13,234	0.00%
2023/08/17	2	57.10	1	55.50	57.30	1	13,551	0.01%
2023/08/15	1	55.90	0	0.00	55.90	1	14,402	0.01%
2023/08/14	1	54.40	1	54.30	54.20	0	14,729	0.00%
2023/08/11	7	56.09	9	56.50	55.70	-2	14,735	-0.01%
2023/08/10	5.1	56.65	2	58.00	55.30	3.1	14,734	0.02%
2023/08/09	25.2	58.00	23	58.45	58.00	2.2	14,792	0.01%
2023/08/04	0	0.00	1	60.30	61.30	-1	15,222	-0.01%
2023/08/02	12	60.44	0	0.00	60.20	12	15,459	0.08%
2023/08/01	6	61.33	0	0.00	61.40	6	15,799	0.04%
2023/07/31	7	63.19	2	63.40	62.10	5	15,829	0.03%
2023/07/27	3	62.93	5	63.64	63.40	-2	16,521	-0.01%
2023/07/26	7	62.89	13	63.31	62.80	-6	16,998	-0.04%
2023/07/25	5	64.44	6	64.62	64.50	-1	16,960	-0.01%
2023/07/24	3.4	63.38	0	0.00	63.00	3.4	16,856	0.02%
2023/07/21	13.5	64.07	13	64.21	64.60	0.5	16,744	0.00%
2023/07/20	4	61.83	8	61.69	63.40	-4	16,498	-0.02%
2023/07/19	10.1	59.34	3.1	59.92	58.50	7.1	16,296	0.04%
2023/07/18	38.1	67.39	30.3	69.24	62.40	7.8	16,134	0.05%
2023/07/17	31.3	66.18	35.8	66.26	68.90	-4.5	15,418	-0.03%
2023/07/14	17	62.17	28	62.05	62.70	-11	14,862	-0.07%
2023/07/13	6	60.45	3	61.17	60.40	3	14,872	0.02%
2023/07/12	10.3	62.14	13.1	62.13	61.20	-2.8	15,249	-0.02%
2023/07/11	21	62.49	16	61.77	61.60	5	15,771	0.03%
2023/07/10	9	62.11	5.2	62.52	62.40	3.8	16,466	0.02%
2023/07/07	8	60.19	22	61.71	60.70	-14	16,973	-0.08%
2023/07/06	29	61.12	3.4	61.16	60.80	25.6	17,213	0.15%
2023/07/05	2.1	62.37	1.3	62.31	61.40	0.8	17,324	0.00%
2023/07/04	2.1	62.65	5.2	62.25	62.50	-3.1	17,348	-0.02%
2023/07/03	6	63.30	16.5	63.13	63.20	-10.5	17,082	-0.06%
2023/06/30	8.3	62.45	11	61.87	62.40	-2.7	16,784	-0.02%
2023/06/29	2	60.20	5	60.12	60.80	-3	16,520	-0.02%
2023/06/28	4	59.03	3	58.83	58.50	1	16,407	0.01%
2023/06/27	9	61.01	13	58.83	58.60	-4	16,354	-0.02%
2023/06/26	7.5	61.68	6	61.60	61.10	1.5	16,020	0.01%
2023/06/21	3	61.87	8	61.56	61.40	-5	15,779	-0.03%
2023/06/20	9	60.17	7	60.27	61.10	2	15,535	0.01%
2023/06/19	1.5	60.55	3	59.27	59.50	-1.5	15,352	-0.01%
2023/06/16	38	60.79	28.1	60.09	60.20	9.9	15,297	0.06%
2023/06/15	15	57.87	26	57.68	58.20	-11	14,851	-0.07%
2023/06/14	2	55.60	0	0.00	55.00	2	14,607	0.01%
2023/06/13	9	55.20	0	0.00	55.70	9	14,664	0.06%
2023/06/12	21	55.98	23	55.75	55.60	-2	14,697	-0.01%
2023/06/09	0	0.00	2	56.85	57.10	-2	14,631	-0.01%
2023/06/08	6.1	58.45	1	59.00	57.60	5.1	14,581	0.03%
2023/06/07	12	57.00	12	57.85	58.20	0	14,476	0.00%
2023/06/06	10.1	57.75	5.2	58.30	57.30	4.9	14,442	0.03%
2023/06/05	26	60.31	29	60.19	59.70	-3	14,455	-0.02%
2023/06/02	9	56.57	23.8	57.98	58.40	-14.8	13,721	-0.11%
2023/06/01	1	52.50	7.4	52.87	53.10	-6.4	13,461	-0.05%
2023/05/31	8	52.03	15	52.19	52.50	-7	13,456	-0.05%
2023/05/30	1	51.40	0	0.00	51.10	1	13,338	0.01%
2023/05/29	5	51.72	12	51.76	51.60	-7	13,364	-0.05%
2023/05/26	3	50.30	7	50.16	50.30	-4	13,454	-0.03%
2023/05/25	3	51.63	5	51.92	51.20	-2	13,852	-0.01%
2023/05/24	5	51.70	29	52.06	52.10	-24	14,384	-0.17%
2023/05/23	30	52.22	6	52.58	52.40	24	14,468	0.17%
2023/05/22	25.8	52.56	31	53.20	53.10	-5.2	14,228	-0.04%
2023/05/19	18	50.19	13.5	51.03	49.85	4.5	13,688	0.03%
2023/05/18	16	50.42	21.5	50.69	50.80	-5.5	13,451	-0.04%
2023/05/17	5	48.10	5	48.27	48.30	0	13,261	0.00%
2023/05/16	1	47.70	1	47.95	47.75	0	13,247	0.00%
2023/05/15	4	47.13	32.5	47.46	46.85	-28.5	13,196	-0.22%
2023/05/12	6	49.09	6	48.71	48.35	0	13,092	0.00%
2023/05/11	6	49.09	6	48.71	47.80	0	12,933	0.00%
2023/05/10	9	50.56	44.5	49.97	50.30	-35.5	12,704	-0.28%
2023/05/09	11.5	49.83	5	49.86	49.65	6.5	12,547	0.05%
2023/05/08	51.2	51.37	25	51.25	51.40	26.2	12,278	0.21%
2023/05/05	1	49.05	3	49.12	49.30	-2	11,874	-0.02%
2023/05/04	21	48.62	16	48.50	48.95	5	11,836	0.04%
2023/05/03	45.2	50.10	19	49.43	48.60	26.2	11,657	0.22%
2023/05/02	15.4	51.45	63	52.54	53.40	-47.6	11,211	-0.42%
2023/04/28	2	48.75	1.2	48.59	48.60	0.9	10,771	0.01%
2023/04/27	1	47.35	5	47.94	47.75	-4	10,783	-0.04%
2023/04/26	5	48.17	12	47.30	47.80	-7	10,769	-0.07%
2023/04/25	3	48.28	4	48.25	48.15	-1	10,729	-0.01%
2023/04/24	9	49.19	8	49.31	49.10	1	10,656	0.01%
2023/04/21	10	48.73	12	48.63	48.10	-2	10,559	-0.02%
2023/04/20	24	50.49	6	50.90	50.00	18	10,505	0.17%
2023/04/19	28	52.40	21	51.80	51.10	7	10,450	0.07%
2023/04/18	20	51.79	6	51.93	50.50	14	10,268	0.14%
2023/04/17	10	52.41	8.4	53.20	51.50	1.6	10,079	0.02%
2023/04/14	15.4	50.70	19	50.55	50.70	-3.6	9,822	-0.04%
2023/04/13	50	49.02	78.7	49.61	50.80	-28.7	9,202	-0.31%
2023/04/12	45	45.16	50	44.63	46.20	-5	8,361	-0.06%
2023/04/11	33	42.49	33	42.16	42.00	0	7,681	0.00%
2023/04/10	11	40.84	11	40.28	40.20	0	7,238	0.00%
2023/04/07	49	39.39	14	39.64	39.85	35	7,029	0.50%
2023/04/06	1	37.65	1	37.90	38.35	0	6,896	0.00%
2023/03/31	1	38.15	0	0.00	38.05	1	6,876	0.01%
2023/03/30	1	38.15	1	38.55	38.55	0	6,863	0.00%
2023/03/29	2	38.83	0	0.00	38.20	2	6,863	0.03%
2023/03/28	9	38.63	0.5	38.55	38.30	8.5	6,886	0.12%
2023/03/27	0	0.00	2	39.35	39.05	-2	6,861	-0.03%
2023/03/23	13	39.06	4	39.00	39.25	9	6,839	0.13%
2023/03/22	8	40.00	1	40.10	39.55	7	6,811	0.10%
2023/03/21	6	40.51	7	40.71	40.50	-1	6,748	-0.01%
2023/03/20	8.5	39.75	8	39.34	39.80	0.5	6,618	0.01%
2023/03/17	4	37.90	4	38.00	37.95	0	6,520	0.00%
2023/03/16	6	37.96	102.2	37.01	37.50	-96.2	6,480	-1.48%	大賣/
2023/03/15	12	39.30	3.3	38.89	38.85	8.7	6,417	0.14%
2023/03/14	0	0.00	20.5	39.99	39.55	-20.5	6,507	-0.32%
2023/03/13	0	0.00	5	39.15	39.70	-5	6,513	-0.08%
2023/03/10	3.1	40.19	6	40.33	40.15	-2.9	6,631	-0.04%
2023/03/09	39	42.30	13.1	41.47	41.50	25.9	6,548	0.40%
2023/03/08	26.2	42.30	17.1	42.42	42.40	9.1	6,366	0.14%
2023/03/07	22.1	41.44	42	41.23	41.30	-20	5,982	-0.33%
2023/03/06	4	40.05	1	39.95	39.95	3	5,738	0.05%
2023/03/03	15	38.83	4	39.16	39.15	11	5,732	0.19%
2023/03/02	3	37.53	2	37.70	37.70	1	5,603	0.02%
2023/03/01	5.1	37.55	4	37.66	37.50	1.1	5,553	0.02%
2023/02/24	13.1	39.26	1.4	39.28	38.40	11.7	5,561	0.21%
2023/02/23	4.1	40.57	5	40.99	40.15	-0.9	5,385	-0.02%
2023/02/22	26.4	39.43	44	39.71	40.55	-17.6	4,864	-0.36%
2023/02/21	6.1	36.25	12	36.70	37.10	-6	4,204	-0.14%
2023/02/20	6	35.28	0	0.00	35.50	6	3,994	0.15%
2023/02/17	14	34.55	0	0.00	34.65	14	3,871	0.36%
2023/02/16	32	33.79	4	33.94	33.80	28	3,780	0.74%
2023/02/15	6	34.17	4	34.33	33.60	2	3,749	0.05%
2023/02/14	2	33.35	3	33.45	33.70	-1	3,597	-0.03%
2023/02/13	40	32.94	0	0.00	33.10	40	3,601	1.11%
2023/02/10	20	33.00	0	0.00	32.95	20	3,648	0.55%
2023/02/09	0	33.15	0	0.00	33.00	0	3,617	0.00%
2023/02/08	0	0.00	4	32.65	32.55	-4	3,584	-0.11%
2023/02/07	0	0.00	1	32.75	32.80	-1	3,549	-0.03%
2023/02/06	1	32.90	0	0.00	33.00	1	3,537	0.03%
2023/02/03	2	32.70	0	0.00	32.70	2	3,536	0.06%
2023/02/02	5	33.14	19	33.19	33.10	-14	3,513	-0.40%
2023/02/01	15	33.81	1	34.55	33.65	14	3,441	0.41%
2023/01/31	5	34.07	1	34.20	34.15	4	3,366	0.12%
2023/01/17	3	32.88	4	32.78	32.90	-1	3,140	-0.03%
2023/01/16	0	0.00	8	32.35	32.25	-8	3,051	-0.26%
2023/01/12	9	32.38	11.7	32.21	32.25	-2.7	2,975	-0.09%
2023/01/11	4	32.01	3	32.17	32.00	1	2,933	0.03%
2023/01/10	3	31.67	3.1	32.25	31.75	-0.1	2,884	0.00%
2023/01/09	10	31.75	1.1	32.20	32.00	8.9	2,783	0.32%
2023/01/06	1	31.15	0	0.00	31.15	1	2,730	0.04%
2023/01/05	2.2	31.32	0	0.00	31.45	2.2	2,746	0.08%
2023/01/04	3	31.47	9	31.79	31.30	-6	2,680	-0.22%
2023/01/03	2.1	30.55	1	29.80	30.50	1.1	2,438	0.04%
2022/12/30	4	29.44	0	0.00	29.35	4	2,313	0.17%
2022/12/29	0	0.00	6	29.40	29.45	-6	2,312	-0.26%
2022/12/28	1.1	29.31	0	0.00	29.20	1.1	2,307	0.05%
2022/12/26	0	0.00	2	30.10	30.05	-2	2,309	-0.09%
2022/12/23	0	0.00	1	29.20	29.45	-1	2,315	-0.04%
2022/12/22	1	29.40	2	29.75	29.45	-1	2,332	-0.04%
2022/12/20	1	28.65	2	29.00	28.60	-1	2,368	-0.04%
2022/12/19	3	29.70	10.2	29.65	29.70	-7.2	2,373	-0.30%
2022/12/15	7	30.75	0.9	30.85	30.75	6.1	2,396	0.25%
2022/12/09	0	0.00	2	30.30	30.30	-2	2,561	-0.08%
2022/12/08	0.4	30.25	0	0.00	30.40	0.4	2,564	0.02%
2022/12/07	4	30.15	3	30.28	30.00	1	2,584	0.04%
2022/12/06	2	31.23	4	31.70	30.85	-2	2,537	-0.08%
2022/12/05	6.2	30.91	0	0.00	30.75	6.2	2,373	0.26%
2022/12/02	12.5	31.22	6	30.89	31.35	6.5	2,331	0.28%
2022/11/30	0	0.00	4	29.10	29.20	-4	2,159	-0.19%
2022/11/29	0	0.00	8	28.60	28.80	-8	2,155	-0.37%
2022/11/28	0	0.00	1	28.65	28.75	-1	2,170	-0.05%
2022/11/25	7	29.09	3	28.95	29.00	4	2,196	0.18%
2022/11/24	2	28.30	4	28.13	28.30	-2	2,118	-0.09%
2022/11/22	10	27.85	11	28.30	27.85	-1	2,200	-0.05%
2022/11/21	2	27.90	0	0.00	27.85	2	2,153	0.09%
2022/11/18	0	0.00	7	27.15	27.05	-7	2,223	-0.31%
2022/11/10	5	27.15	30	26.83	26.85	-25	2,524	-0.99%
2022/11/09	1	26.75	0.1	26.90	26.90	1	2,550	0.04%
2022/11/08	30	26.66	1	26.10	26.60	29	2,548	1.14%
2022/11/01	1	25.65	0	0.00	25.55	1	2,865	0.03%
2022/10/28	3	24.65	0	0.00	24.55	3	2,976	0.10%
2022/10/27	0	0.00	9	25.05	25.15	-9	3,026	-0.30%
2022/10/26	2	24.80	0	0.00	24.90	2	3,143	0.06%
2022/10/20	2	25.43	0	0.00	25.50	2	3,570	0.06%
2022/10/19	2	26.30	0	0.00	26.10	2	3,684	0.05%
2022/10/17	2	25.70	0	0.00	26.20	2	4,027	0.05%
2022/10/14	0	0.00	1	26.65	26.50	-1	4,329	-0.02%
2022/10/13	5	25.96	3	25.47	25.45	2	4,508	0.04%
2022/10/12	3	26.83	0	0.00	27.20	3	4,917	0.06%
2022/10/11	12	26.96	0	0.00	27.00	12	5,152	0.23%
2022/10/07	4	27.60	0	0.00	27.55	4	5,235	0.08%
2022/10/05	2	28.40	0	0.00	28.20	2	5,590	0.04%
2022/10/03	2	27.60	0	0.00	27.60	2	5,787	0.03%
2022/09/30	1	27.30	1	27.25	27.85	-0.1	5,864	0.00%
2022/09/28	1	27.60	0	0.00	27.55	1	5,916	0.02%
2022/09/27	4	28.10	3	28.22	28.75	1	5,913	0.02%
2022/09/26	1	28.95	0	0.00	28.45	1	5,936	0.02%
2022/09/20	0	0.00	11	31.22	31.15	-11	6,247	-0.18%
2022/09/19	14	31.50	2	31.40	30.75	12	6,250	0.19%
2022/09/16	3	30.62	0	0.00	30.60	3	6,217	0.05%
2022/09/15	0	0.00	4	31.55	31.30	-4	6,185	-0.06%
2022/09/14	5	31.05	0	0.00	31.20	5	6,174	0.08%
2022/09/12	0	0.00	2	31.25	31.20	-2	6,149	-0.03%
2022/09/08	1	31.15	0	0.00	31.20	1	6,134	0.02%
2022/09/06	5	31.79	0	0.00	31.15	5	6,160	0.08%
2022/09/02	0	0.00	1	32.60	32.50	-1	6,188	-0.02%
2022/09/01	3.2	33.35	0	0.00	32.85	3.2	6,266	0.05%
2022/08/31	4	34.00	0	0.00	33.90	4	6,308	0.06%
2022/08/30	3	35.22	1.3	35.23	34.40	1.8	6,565	0.03%
2022/08/26	0	0.00	4	36.23	36.20	-4	6,839	-0.06%
2022/08/25	0	0.00	1	36.75	36.15	-1	6,928	-0.01%
2022/08/24	22	36.32	13	36.44	36.60	9	6,885	0.13%
2022/08/23	16	35.68	19	35.40	35.70	-3	6,833	-0.04%
2022/08/22	1	35.10	10	35.22	35.20	-9	6,752	-0.13%
2022/08/19	5	34.50	6	34.41	34.35	-1	6,700	-0.01%
2022/08/18	2	34.05	0	0.00	34.00	2	6,674	0.03%
2022/08/16	1	33.00	0	0.00	33.00	1	6,629	0.02%
2022/08/12	0	0.00	1	31.75	31.70	-1	6,562	-0.02%
2022/08/11	6	32.13	0	0.00	32.00	6	6,518	0.09%
2022/08/10	1	32.05	1	32.05	32.10	0	6,506	0.00%
2022/08/09	7.8	31.87	5	31.59	31.55	2.8	6,444	0.04%
2022/08/08	0	0.00	7	35.11	34.95	-7	6,260	-0.11%
2022/08/05	1	34.50	1	34.35	34.65	0	6,193	0.00%
2022/08/04	4	32.73	16	32.46	33.60	-12	6,156	-0.19%
2022/08/03	6.1	33.99	2	33.75	33.60	4.1	6,082	0.07%
2022/08/02	22.1	33.68	13	34.42	34.20	9.1	6,036	0.15%
2022/08/01	4	34.79	5	34.45	34.90	-1	5,928	-0.02%
2022/07/29	10	33.80	12	33.71	34.20	-2	5,832	-0.03%
2022/07/28	24	32.97	6.8	33.07	33.00	17.2	5,672	0.30%
2022/07/27	1	32.30	17	32.35	32.40	-16	5,532	-0.29%
2022/07/26	3	31.58	0	0.00	32.20	3	5,506	0.05%
2022/07/25	3.2	32.34	0	0.00	32.25	3.2	5,393	0.06%
2022/07/22	2	32.30	3	32.80	32.15	-1	5,264	-0.02%
2022/07/21	20.2	34.62	27	34.58	34.20	-6.8	5,104	-0.13%
2022/07/20	5	37.40	4	37.70	38.00	1	4,971	0.02%
2022/07/19	14	36.48	14	37.02	37.80	0	4,813	0.00%
2022/07/18	1	35.20	15	36.00	36.60	-14	4,423	-0.32%
2022/07/15	1	32.70	1	32.45	33.30	0	4,231	0.00%
2022/07/14	1	32.50	4	32.38	32.85	-3	4,149	-0.07%
2022/07/13	11	32.40	18.2	32.10	32.20	-7.2	4,034	-0.18%
2022/07/12	2	30.95	6	30.65	30.45	-4	3,838	-0.10%
2022/07/11	1	31.15	1	30.85	31.30	0	3,851	0.00%
2022/07/08	1	30.25	0	0.00	30.35	1	3,822	0.03%
2022/07/07	33	29.43	3.6	29.57	29.75	29.4	3,746	0.78%
2022/07/06	0	0.00	16	28.65	28.80	-16	3,714	-0.43%
2022/07/04	2	29.10	1	29.35	29.45	1	3,705	0.03%
2022/07/01	2	29.95	4	30.44	29.10	-2	3,703	-0.05%
2022/06/30	6	30.21	4	30.10	29.90	2	3,663	0.05%
2022/06/29	22	29.80	8	30.03	30.15	14	3,612	0.39%
2022/06/28	0	0.00	5	29.50	29.35	-5	3,558	-0.14%
2022/06/27	0	0.00	25	28.35	28.80	-25	3,495	-0.72%
2022/06/24	0	0.00	8	28.54	28.65	-8	3,503	-0.23%
2022/06/23	0	0.00	1	27.15	27.45	-1	3,504	-0.03%
2022/06/17	5	26.84	4	26.90	27.10	1	4,139	0.02%
2022/06/15	1	27.85	4	27.98	27.50	-3	4,297	-0.07%
2022/06/14	2	27.70	0	0.00	27.70	2	4,365	0.05%
2022/06/13	1.1	27.65	1	27.75	27.30	0.1	4,590	0.00%
2022/06/10	4.1	28.58	3	28.38	28.30	1.1	4,754	0.02%
2022/06/09	2	28.53	0	0.00	28.65	2	4,895	0.04%
2022/06/08	21.4	29.24	7	29.29	29.00	14.4	4,819	0.30%
2022/06/07	0	0.00	12.2	31.33	31.95	-12.2	4,542	-0.27%
2022/06/06	2	30.10	11	30.68	30.20	-9	4,348	-0.21%
2022/06/02	10	29.51	7.1	29.92	29.10	2.9	4,153	0.07%
2022/06/01	21	29.51	1	29.45	29.60	20	4,009	0.50%
2022/05/31	43	29.00	41	29.05	29.05	2	3,956	0.05%
2022/05/30	5	28.70	1	29.00	28.85	4	3,967	0.10%
2022/05/26	10	28.75	0	0.00	28.65	10	3,905	0.26%
2022/05/25	0	0.00	1	28.35	28.30	-1	3,877	-0.03%
2022/05/24	0	0.00	1	27.65	27.65	-1	3,849	-0.03%
2022/05/20	1	27.30	2	27.43	27.25	-1	3,814	-0.03%
2022/05/10	2	26.15	1	26.20	26.40	1	3,692	0.03%
2022/05/09	3	26.30	0	0.00	25.85	3	3,671	0.08%
2022/05/06	1	26.30	0	0.00	26.40	1	3,641	0.03%
2022/05/05	1	27.05	4	27.10	26.95	-3	3,620	-0.08%
2022/04/29	1	27.55	0	0.00	27.20	1	3,581	0.03%
2022/04/28	0	0.00	1	27.30	27.30	-1	3,571	-0.03%
2022/04/26	6	28.48	4	29.36	28.00	2	3,510	0.06%
2022/04/25	1	28.15	0	0.00	28.20	1	3,321	0.03%
2022/04/21	1	27.80	3	28.58	28.35	-2	3,199	-0.06%
2022/04/19	1	27.60	1	28.30	28.30	0	3,121	0.00%
2022/04/18	1	27.90	0	0.00	27.80	1	3,091	0.03%
2022/04/15	2	28.85	3	29.02	28.50	-1	3,061	-0.03%
2022/04/14	0	0.00	5	28.53	28.60	-5	2,929	-0.17%
2022/04/12	0	0.00	3	27.75	27.65	-3	2,847	-0.11%
2022/04/11	0	0.00	0.1	27.95	27.80	-0.1	2,821	0.00%
2022/04/08	1	27.00	0	0.00	27.85	1	2,793	0.04%
2022/04/07	1	27.00	1	27.85	26.70	0	2,761	0.00%
2022/04/01	2	27.30	1	27.75	27.80	1	2,697	0.04%
2022/03/31	0	28.55	1	29.15	27.80	-1	2,678	-0.04%
2022/03/30	4	28.15	4	28.35	28.10	0	2,580	0.00%
2022/03/29	2	28.63	1	28.95	28.55	1	2,525	0.04%
2022/03/28	2	28.90	3.2	28.90	28.90	-1.2	2,476	-0.05%
2022/03/25	9	29.04	7	28.85	28.95	2	2,418	0.08%
2022/03/24	24	29.29	23	29.19	29.10	1	2,314	0.04%
2022/03/22	3	27.33	0	0.00	27.60	3	1,805	0.17%
2022/03/21	5	27.31	3	27.78	27.60	2	1,735	0.12%
2022/03/18	0	0.00	2	26.83	27.00	-2	1,590	-0.13%
2022/03/17	8	26.79	4	27.05	26.85	4	1,545	0.26%
2022/03/16	8	27.86	14	28.01	27.50	-6	1,442	-0.42%
2022/03/15	21	27.26	16	27.37	27.30	5	1,192	0.42%
2022/03/14	6	27.18	16	27.27	27.75	-10	995	-1.00%
2022/03/11	0	0.00	1	25.50	25.65	-1	742	-0.13%
2022/03/10	3	25.30	5	25.38	25.35	-2	720	-0.28%
2022/03/09	8	24.94	5	25.08	25.05	3	683	0.44%
2022/03/07	0	0.00	6	24.17	24.25	-6	647	-0.93%
2022/03/04	0	0.00	2	24.40	24.80	-2	634	-0.32%
2022/03/03	3	24.40	2	24.90	24.50	1	618	0.16%
2022/02/24	3	23.78	0	0.00	23.60	3	556	0.54%
2022/02/18	1	23.75	0	0.00	23.75	1	546	0.18%
2022/02/17	3	23.85	0	0.00	23.75	3	555	0.54%
2022/02/14	1	23.70	0	0.00	23.55	1	564	0.18%
2022/02/09	0	0.00	1	24.10	24.10	-1	564	-0.18%
2022/02/08	1	23.90	0	0.00	24.05	1	562	0.18%
2022/01/24	1	23.40	0	0.00	23.55	1	564	0.18%
2022/01/21	1	23.75	0	0.00	23.70	1	564	0.18%
2022/01/17	1	24.30	0	0.00	24.30	1	546	0.18%
2022/01/14	2	24.10	0	0.00	24.10	2	544	0.37%
2022/01/13	6	24.53	0	0.00	24.40	6	543	1.10%
2022/01/11	2	24.70	2.1	24.46	24.45	-0.1	538	-0.02%
2022/01/10	2	24.68	0	0.00	24.70	2	530	0.38%
2022/01/06	0	0.00	2	25.60	25.50	-2	517	-0.39%
2022/01/03	0	0.00	1	26.05	26.00	-1	509	-0.20%
2021/12/30	0	0.00	1	26.00	26.00	-1	501	-0.20%
2021/12/29	0	0.00	4	25.90	26.00	-4	499	-0.80%
2021/12/27	1	25.80	0	0.00	25.80	1	486	0.21%
2021/12/24	4	25.70	0	0.00	25.60	4	488	0.82%
2021/12/22	0	0.00	1	25.65	25.55	-1	484	-0.21%
2021/12/21	3	25.15	4	25.39	25.60	-1	475	-0.21%
2021/12/20	1	25.10	0	0.00	25.10	1	456	0.22%
2021/12/16	0	0.00	2	24.95	25.05	-2	423	-0.47%
2021/12/14	3	24.85	3	24.90	24.70	0	417	0.00%
2021/12/13	3	25.00	3	24.95	25.00	0	409	0.00%
2021/11/25	0	0.00	2	24.15	24.20	-2	384	-0.52%
2021/11/23	2	24.05	1	24.10	24.05	1	417	0.24%
2021/11/17	2	24.35	0	0.00	24.30	2	429	0.47%
2021/11/11	0	0.00	2.3	24.02	24.10	-2.3	451	-0.50%
2021/10/29	0	0.00	3	23.65	23.70	-3	565	-0.53%
2021/10/13	0	0.00	0.1	22.55	22.45	-0.1	751	-0.01%
2021/10/12	1	22.70	0	0.00	22.65	1	761	0.13%
2021/10/08	3	23.20	0	0.00	23.00	3	766	0.39%
2021/10/04	0	0.00	3	23.10	23.05	-3	838	-0.36%
2021/10/01	1	23.70	0	0.00	23.75	1	837	0.12%
2021/09/30	0	0.00	1	24.20	24.05	-1	836	-0.12%
2021/09/22	1	23.00	0	0.00	22.95	1	882	0.11%
2021/09/06	2	24.20	0	0.00	23.95	2	956	0.21%
2021/08/30	2	24.35	0	0.00	24.30	2	1,108	0.18%
2021/08/26	5	26.20	0	0.00	26.20	5	1,092	0.46%
2021/08/24	2	25.05	0	0.00	25.20	2	1,091	0.18%
2021/08/20	1	23.80	0	0.00	24.10	1	1,105	0.09%
2021/08/10	2	26.75	0	0.00	26.20	2	1,233	0.16%
2021/08/05	5	27.15	1	27.30	27.55	4	1,352	0.30%
2021/07/29	3	26.60	0	0.00	26.65	3	1,502	0.20%
2021/07/28	2	26.00	0	0.00	26.35	2	1,510	0.13%
2021/07/19	2	26.95	4	26.96	26.90	-2	1,598	-0.13%
2021/07/08	0	25.65	0	0.00	25.65	0	1,940	0.00%
2021/07/05	0	25.65	0	0.00	25.65	0	2,162	0.00%
2021/07/02	0	0.00	1	25.35	25.45	-1	2,168	-0.05%
2021/06/28	0	0.00	12	25.04	25.20	-12	2,183	-0.55%
2021/06/15	10	25.30	10	25.36	25.35	0	2,222	0.00%
2021/06/11	14	26.39	15	26.22	25.60	-1	2,206	-0.05%
2021/06/07	0	0.00	13	24.18	24.10	-13	2,068	-0.63%
2021/06/02	0	0.00	4	24.30	24.30	-4	2,073	-0.19%
2021/05/28	2	23.85	2	24.05	23.90	0	2,171	0.00%
2021/05/20	0	0.00	2	23.00	22.75	-2	2,176	-0.09%
2021/05/19	0	0.00	2	22.70	22.50	-2	2,080	-0.10%
2021/05/17	5	21.14	2	21.80	20.50	3	2,050	0.15%
2021/05/14	2	22.85	12	24.37	22.70	-10	2,017	-0.50%
2021/05/13	2	21.50	2	22.75	22.25	0	1,920	0.00%
2021/05/12	5	23.76	1	22.80	23.35	4	1,904	0.21%
2021/05/11	2	25.35	0	0.00	24.80	2	1,865	0.11%
2021/05/10	2	25.90	0	0.00	25.95	2	1,844	0.11%
2021/05/07	15	26.99	1	27.20	26.30	14	1,852	0.76%
2021/05/04	1.5	24.87	0	0.00	24.90	1.5	1,721	0.09%
2021/05/03	0.5	26.30	0	0.00	26.00	0.5	1,693	0.03%
2021/04/29	2	27.08	0	0.00	26.80	2	1,685	0.12%
2021/04/28	0	0.00	2	27.23	27.40	-2	1,674	-0.12%
2021/04/27	1	26.70	1	27.20	26.90	0	1,664	0.00%
2021/04/26	1	26.50	3	26.45	26.75	-2	1,646	-0.12%
2021/04/20	2	27.85	1	28.45	27.65	1	1,591	0.06%
2021/04/19	2	26.65	0	0.00	27.55	2	1,535	0.13%
2021/04/16	13	26.83	13	27.01	27.05	0	1,522	0.00%
2021/04/15	9	27.56	10	27.57	27.50	-1	1,565	-0.06%
2021/04/14	2	25.95	2	25.85	25.70	0	1,402	0.00%
2021/04/13	9	26.66	3	26.50	26.15	6	1,402	0.43%
2021/04/12	8	27.67	7	27.29	27.10	1	1,367	0.07%
2021/04/09	2	26.58	0	0.00	26.50	2	1,189	0.17%
2021/03/30	0	0.00	2	25.95	26.05	-2	1,148	-0.17%
2021/03/29	5	26.40	1	26.30	26.10	4	1,160	0.34%
2021/03/24	0	0.00	2	25.55	25.70	-2	1,145	-0.17%
2021/03/22	10	25.44	0	0.00	25.50	10	1,150	0.87%
2021/03/17	1	25.10	0	0.00	25.05	1	1,202	0.08%
2021/03/12	0	0.00	0.1	25.00	25.00	-0.1	1,300	-0.01%
2021/03/08	0	0.00	0.6	24.65	24.55	-0.6	1,394	-0.04%
2021/03/05	5	24.99	4	24.80	25.05	1	1,405	0.07%
2021/03/04	1	25.20	1	25.15	25.45	0	1,407	0.00%
2021/03/02	0	24.70	0	0.00	24.20	0	1,349	0.00%
2021/02/24	1	24.70	0	0.00	24.35	1	1,398	0.07%
2021/02/18	0	0.00	7	24.20	24.70	-7	1,410	-0.50%
2021/02/05	0	0.00	1	23.90	23.80	-1	1,433	-0.07%
2021/01/25	0	0.00	1	24.55	24.75	-1	1,729	-0.06%
2021/01/21	0	0.00	10	24.60	24.10	-10	1,798	-0.56%
2021/01/20	5	24.90	0	0.00	24.60	5	1,908	0.26%
2021/01/14	0	0.00	3	26.05	26.00	-3	1,903	-0.16%
2021/01/13	0	0.00	7	26.40	26.40	-7	1,909	-0.37%
2021/01/12	3	26.60	1	27.50	26.50	2	1,916	0.10%
2021/01/11	6	26.48	2	26.55	26.90	4	1,874	0.21%
2021/01/08	6	26.24	1	26.40	26.40	5	1,904	0.26%
2021/01/06	0	0.00	10	25.15	25.00	-10	2,157	-0.46%
2021/01/05	1	25.80	0	0.00	25.90	1	2,164	0.05%
2020/12/30	0	0.00	1	26.05	25.95	-1	2,266	-0.04%
2020/12/29	10	25.90	0	0.00	25.95	10	2,295	0.44%
2020/12/28	1	25.95	0	0.00	25.85	1	2,298	0.04%
2020/12/24	0	0.00	1	26.50	26.30	-1	2,316	-0.04%
2020/12/23	2	25.65	1	25.50	26.10	1	2,334	0.04%
2020/12/15	1	26.10	0	0.00	26.05	1	2,444	0.04%
2020/12/14	1	26.55	0	0.00	26.65	1	2,433	0.04%
2020/12/10	1	27.60	1	28.00	27.40	0	2,441	0.00%
2020/12/09	3	27.92	2	28.35	27.90	1	2,498	0.04%
2020/12/08	0	0.00	1	27.90	27.90	-1	2,579	-0.04%
2020/12/07	1	27.50	1	27.15	27.20	0	2,628	0.00%
2020/12/04	3	27.77	2	27.73	27.60	1	2,656	0.04%
2020/12/03	2	27.65	6	27.49	27.55	-4	2,704	-0.15%
2020/12/02	0	0.00	1.3	27.53	27.30	-1.3	2,844	-0.05%
2020/12/01	1	27.10	1	27.25	27.25	0	2,885	0.00%
2020/11/30	1	27.60	0	0.00	27.60	1	2,916	0.03%
2020/11/25	3	27.43	5	27.35	27.15	-2	3,062	-0.07%
2020/11/24	1	26.90	0	0.00	26.85	1	3,136	0.03%
2020/11/19	1	27.15	0	0.00	27.15	1	3,452	0.03%
2020/11/16	0	0.00	10.5	26.81	26.60	-10.5	3,740	-0.28%
2020/11/13	4	27.10	0	0.00	26.90	4	3,801	0.11%
2020/11/12	3	27.23	2	27.15	26.90	1	3,939	0.03%
2020/11/11	2	27.70	0	0.00	27.60	2	4,057	0.05%
2020/11/10	0	0.00	2	28.58	27.95	-2	4,068	-0.05%
2020/11/09	0	0.00	4	28.45	28.55	-4	4,100	-0.10%
2020/11/06	0	0.00	1	28.40	28.20	-1	4,153	-0.02%
2020/11/05	2	28.95	2.2	28.62	28.40	-0.2	4,168	0.00%
2020/10/30	1	28.45	1	29.10	28.35	0	4,251	0.00%
2020/10/29	6	28.07	1	28.00	28.45	5	4,205	0.12%
2020/10/28	1	28.60	5	29.10	28.40	-4	4,211	-0.09%
2020/10/23	3	28.07	0	0.00	27.90	3	4,172	0.07%
2020/10/22	0	0.00	1	27.40	27.40	-1	4,194	-0.02%
2020/10/21	0	0.00	1	27.75	27.80	-1	4,242	-0.02%
2020/10/20	10	27.80	2	27.75	27.70	8	4,385	0.18%
2020/10/19	0	0.00	5	28.00	27.95	-5	4,552	-0.11%
2020/10/16	7	28.40	3	28.80	28.20	4	4,825	0.08%
2020/10/15	36.3	29.76	29	29.32	29.30	7.3	4,794	0.15%
2020/10/14	7	28.91	20	29.15	28.75	-13	4,616	-0.28%
2020/10/13	6	27.73	0	0.00	27.55	6	4,541	0.13%
2020/10/12	1	27.85	1	27.90	28.00	0	4,523	0.00%
2020/10/06	2	26.65	2.3	26.93	26.90	-0.3	4,590	-0.01%
2020/09/30	10	25.85	0.5	25.90	25.90	9.5	4,688	0.20%
2020/09/28	3	25.40	0	0.00	26.10	3	4,762	0.06%
2020/09/24	2	25.70	0	0.00	25.55	2	4,829	0.04%
2020/09/23	2	26.30	0	0.00	26.25	2	4,819	0.04%
2020/09/21	0	0.00	1	27.30	27.25	-1	4,787	-0.02%
2020/09/14	0	0.00	10	27.55	27.40	-10	4,774	-0.21%
2020/09/11	11	29.19	4	29.16	28.20	7	4,714	0.15%
2020/09/10	12	28.81	0	0.00	28.75	12	4,593	0.26%
2020/09/09	0	0.00	28	28.80	29.00	-28	4,515	-0.62%
2020/09/08	24	30.06	23	29.37	29.35	1	4,488	0.02%
2020/09/07	2	31.40	1	31.20	30.15	1	4,454	0.02%
2020/09/04	0	0.00	9	30.13	29.60	-9	4,349	-0.21%
2020/09/03	0	0.00	15	29.78	29.65	-15	4,311	-0.35%
2020/09/02	3	29.95	0	0.00	29.85	3	4,308	0.07%
2020/09/01	2	29.98	0	0.00	30.00	2	4,439	0.05%
2020/08/31	2	30.48	30	29.90	30.55	-28	4,486	-0.62%
2020/08/28	6	30.31	5	29.67	30.30	1	4,411	0.02%
2020/08/27	23	29.74	2	29.15	28.85	21	4,311	0.49%
2020/08/26	0	0.00	28	29.84	30.50	-28	4,177	-0.67%
2020/08/25	2	29.73	1	29.80	29.35	1	4,073	0.02%
2020/08/24	12	28.84	0	0.00	29.30	12	4,021	0.30%
2020/08/20	0	0.00	2	26.95	27.80	-2	3,938	-0.05%
2020/08/19	0	0.00	1	28.50	28.20	-1	3,933	-0.03%
2020/08/18	44	27.66	41	27.93	28.30	3	3,879	0.08%
2020/08/17	5	27.36	7.5	27.23	27.25	-2.5	3,747	-0.07%
2020/08/14	16	26.14	0	0.00	26.20	16	3,585	0.45%
2020/08/13	12	26.14	0	0.00	25.90	12	3,552	0.34%
2020/08/12	6	26.58	1	26.50	26.65	5	3,510	0.14%
2020/08/10	21	25.90	11	25.95	25.80	10	3,430	0.29%
2020/08/07	6	25.60	5	25.35	25.25	1	3,292	0.03%
2020/08/05	0	0.00	2	25.00	25.15	-2	3,275	-0.06%
2020/08/04	0	0.00	5	24.85	24.90	-5	3,277	-0.15%
2020/08/03	1	24.80	0	0.00	24.85	1	3,289	0.03%
2020/07/30	1	25.05	1	25.30	25.15	0	3,284	0.00%
2020/07/28	2	24.05	0	0.00	23.80	2	3,284	0.06%
2020/07/27	0	0.00	2	24.50	24.30	-2	3,272	-0.06%
2020/07/24	14	24.94	9	25.84	25.00	5	3,226	0.15%
2020/07/23	5	25.74	11	25.88	26.20	-6	3,079	-0.19%
2020/07/22	20	25.05	7	24.99	24.70	13	2,912	0.45%
2020/07/17	0	0.00	1	24.50	23.55	-1	2,601	-0.04%
2020/07/15	12	24.02	2	23.50	23.45	10	2,543	0.39%
2020/07/13	2	23.60	10	23.40	23.35	-8	2,475	-0.32%
2020/07/10	2	24.50	10	24.40	23.50	-8	2,469	-0.32%
2020/07/08	0	0.00	27	24.10	23.75	-27	2,352	-1.15%
2020/07/07	4	23.80	6	23.75	23.85	-2	2,319	-0.09%
2020/07/06	0	0.00	6	23.62	24.00	-6	2,289	-0.26%
2020/07/03	11	23.34	10	23.30	23.05	1	2,209	0.05%
2020/06/22	10	23.25	0	0.00	22.90	10	2,229	0.45%
2020/06/16	1	22.35	0	0.00	22.25	1	2,220	0.05%
2020/06/12	2	21.95	38	21.10	22.05	-36	2,240	-1.61%
2020/06/11	5	22.50	0	0.00	22.35	5	2,232	0.22%
2020/06/10	20	23.53	0	0.00	23.30	20	2,197	0.91%
2020/06/08	4	23.99	23	24.13	23.40	-19	2,204	-0.86%
2020/06/05	11	22.55	6	22.48	24.00	5	2,062	0.24%
2020/06/02	10	21.35	0	0.00	21.30	10	1,984	0.50%
2020/06/01	10	21.55	2	21.50	21.55	8	1,993	0.40%
2020/05/29	0	0.00	10	21.30	21.40	-10	1,983	-0.50%
2020/05/28	15	21.50	0	0.00	20.95	15	1,969	0.76%
2020/05/27	0	0.00	5	20.65	20.70	-5	1,917	-0.26%
2020/05/26	19	20.92	5	21.33	20.80	14	1,930	0.73%
2020/05/25	1	21.05	1	21.00	21.05	0	1,830	0.00%
2020/05/21	0	0.00	5	20.55	20.50	-5	1,819	-0.27%
2020/05/19	20	20.59	0	0.00	20.50	20	1,822	1.10%
2020/05/13	36	20.73	1	20.70	20.40	35	1,831	1.91%
2020/05/11	0	0.00	16	20.35	20.35	-16	1,837	-0.87%
2020/05/08	15	20.20	2	20.00	20.05	13	1,833	0.71%
2020/05/05	11	19.67	1	20.00	20.05	10	1,956	0.51%
2020/05/04	15	19.10	1	19.15	19.10	14	2,125	0.66%
2020/04/29	0	0.00	1	19.10	19.20	-1	2,252	-0.04%
2020/04/28	1	18.85	0	0.00	18.90	1	2,305	0.04%
2020/04/27	0	0.00	10	18.60	18.55	-10	2,399	-0.42%
2020/04/22	0	0.00	1	18.10	18.60	-1	2,576	-0.04%
2020/04/21	0	0.00	25	18.20	18.25	-25	2,619	-0.95%
2020/04/17	52	19.49	72	19.27	18.90	-20	2,819	-0.71%
2020/04/16	0	0.00	5	18.50	18.80	-5	2,760	-0.18%
2020/04/10	0	0.00	5	18.20	18.20	-5	2,819	-0.18%
2020/04/09	20	17.60	0	0.00	17.65	20	2,819	0.71%
2020/04/07	1	17.00	0	0.00	17.30	1	2,802	0.04%
2020/03/31	0	0.00	1	16.60	16.55	-1	2,790	-0.04%
2020/03/30	1	16.20	0	0.00	16.20	1	2,792	0.04%
2020/03/27	1	16.40	0	0.00	15.80	1	2,861	0.03%
2020/03/26	0	0.00	30	15.20	15.75	-30	2,832	-1.06%
2020/03/25	0	0.00	1	15.40	15.40	-1	2,816	-0.04%
2020/03/24	25	14.80	1	14.50	14.90	24	2,797	0.86%
2020/03/20	20	14.70	0	0.00	14.60	20	2,780	0.72%
2020/03/19	5	13.40	0	0.00	13.50	5	2,762	0.18%
2020/03/17	1	15.25	3	15.00	15.10	-2	2,713	-0.07%
2020/03/13	2	16.00	0	0.00	16.80	2	2,661	0.08%
2020/03/10	2	18.60	0	0.00	19.10	2	2,552	0.08%
2020/03/05	25	19.63	0	0.00	20.10	25	2,498	1.00%
2020/02/27	1	19.70	0	0.00	19.70	1	2,438	0.04%
2020/02/25	0	0.00	110	19.95	20.20	-110	2,390	-4.60%	大賣/鉅額交易
2020/02/24	0	0.00	44	20.15	20.10	-44	2,369	-1.86%
2020/02/20	0	0.00	11	20.30	20.40	-11	2,344	-0.47%
2020/02/19	1	20.00	44	19.99	20.25	-43	2,357	-1.82%
2020/02/18	0	0.00	11	20.15	20.00	-11	2,340	-0.47%
2020/02/17	0	0.00	26	20.32	20.35	-26	2,308	-1.13%
2020/02/10	0	0.00	1	20.50	20.35	-1	2,267	-0.04%
2020/02/06	32	21.16	0	0.00	21.10	32	2,171	1.47%
2020/02/05	70	20.97	30	21.20	21.00	40	2,089	1.91%
2020/02/04	0	0.00	52.1	22.10	22.10	-52.1	1,860	-2.80%
2020/02/03	0	0.00	6	20.23	20.10	-6	1,745	-0.34%
2020/01/31	2	21.20	10	21.15	20.90	-8	1,695	-0.47%
2020/01/30	3	20.02	30	20.00	20.90	-27	1,642	-1.64%
2020/01/20	4	21.10	7	21.20	21.15	-3	1,542	-0.19%
2020/01/17	4	19.95	4	20.03	20.10	0	1,450	0.00%
2020/01/15	2	19.85	2	19.50	19.90	0	1,355	0.00%
2020/01/14	14	19.62	2	19.55	19.45	12	1,300	0.92%
2020/01/13	9	18.64	9	18.84	19.00	0	1,223	0.00%
2020/01/10	10	18.10	0	0.00	18.00	10	1,122	0.89%
2020/01/09	2	17.90	0	0.00	17.85	2	1,097	0.18%
2020/01/08	28	17.98	0	0.00	17.85	28	1,092	2.56%
2020/01/07	2	17.90	0	0.00	18.20	2	1,067	0.19%
2020/01/06	26	17.97	0	0.00	18.10	26	1,041	2.50%
2020/01/03	100	17.89	0	0.00	18.00	100	1,049	9.53%
2019/12/24	20	17.95	81	17.85	17.85	-61	987	-6.18%
2019/12/23	10	17.40	0	0.00	17.45	10	957	1.04%
2019/12/19	20	17.25	0	0.00	17.25	20	958	2.09%
2019/12/18	0	0.00	2	17.25	17.25	-2	953	-0.21%
2019/12/16	2	17.10	0	0.00	17.20	2	995	0.20%
2019/12/06	3.2	17.20	0	0.00	17.25	3.2	1,210	0.26%
2019/11/28	16	17.26	0	0.00	17.20	16	1,194	1.34%
2019/11/27	28	17.46	0	0.00	17.45	28	1,195	2.34%
2019/11/26	3	17.45	0	0.00	17.50	3	1,195	0.25%
2019/11/25	5	17.25	0	0.00	17.40	5	1,246	0.40%
2019/11/21	6	17.23	0	0.00	17.25	6	1,274	0.47%
2019/11/20	5	17.29	2	17.25	17.30	3	1,293	0.23%
2019/11/19	3	17.35	0	0.00	17.40	3	1,295	0.23%
2019/11/18	15	17.35	0	0.00	17.45	15	1,300	1.15%
2019/11/15	10	17.40	0	0.00	17.45	10	1,282	0.78%
2019/11/14	0	0.00	2	17.50	17.30	-2	1,286	-0.16%
2019/11/13	0	0.00	10	17.65	17.55	-10	1,284	-0.78%
2019/11/12	0	0.00	5	17.50	17.50	-5	1,271	-0.40%
2019/11/11	2	17.50	26	17.47	17.45	-24	1,274	-1.88%
2019/11/05	0	0.00	1	16.95	16.90	-1	1,256	-0.08%
2019/10/30	1	16.70	0	0.00	16.75	1	1,291	0.08%
2019/10/29	5	16.65	0	0.00	16.60	5	1,294	0.39%
2019/10/25	0	0.00	2	16.70	16.75	-2	1,297	-0.15%
2019/10/23	8	16.90	1	16.85	16.85	7	1,359	0.51%
2019/10/22	4	16.83	2	16.80	16.85	2	1,369	0.15%
2019/10/21	1	16.95	0	0.00	16.80	1	1,389	0.07%
2019/10/18	5	17.30	24	17.29	17.10	-19	1,388	-1.37%
2019/10/17	0	0.00	1	16.75	16.90	-1	1,360	-0.07%
2019/10/16	1	16.75	1	16.80	16.80	0	1,372	0.00%
2019/10/14	1	16.70	0	0.00	17.00	1	1,397	0.07%
2019/10/07	1	16.95	0	0.00	17.05	1	1,404	0.07%
2019/10/01	1	17.00	0	0.00	17.20	1	1,448	0.07%
2019/09/24	25	17.64	0	0.00	17.50	25	1,408	1.78%
2019/09/19	0	0.00	5	17.60	17.45	-5	1,383	-0.36%
2019/09/18	1	18.15	2	18.15	17.90	-1	1,341	-0.07%
2019/09/17	13	17.68	6	17.85	18.15	7	1,283	0.55%
2019/09/06	1	16.25	0	0.00	16.30	1	1,182	0.08%
2019/09/05	2	16.60	0	0.00	16.35	2	1,201	0.17%
2019/09/04	1	16.50	0	0.00	16.60	1	1,199	0.08%
2019/09/03	0	0.00	1	16.80	16.60	-1	1,213	-0.08%
2019/08/30	0	0.00	1	16.30	16.30	-1	1,230	-0.08%
2019/08/28	6	16.20	0	0.00	15.80	6	1,235	0.49%
2019/08/27	0	0.00	1	17.30	17.25	-1	1,183	-0.08%
2019/08/23	1	17.30	0	0.00	17.40	1	1,161	0.09%
2019/08/21	0	0.00	2	17.25	17.30	-2	1,155	-0.17%
2019/08/08	1	17.45	0	0.00	17.50	1	1,265	0.08%
2019/08/07	1	17.55	0	0.00	17.45	1	1,347	0.07%
2019/08/06	1	17.50	0	0.00	17.45	1	1,338	0.07%
2019/08/02	1	17.70	0	0.00	17.75	1	1,341	0.07%
2019/08/01	0	0.00	1	18.00	18.10	-1	1,322	-0.08%
2019/07/30	3	18.25	0	0.00	18.15	3	1,305	0.23%
2019/07/29	1	18.55	0	0.00	18.40	1	1,305	0.08%
2019/07/25	0	0.00	2	19.05	18.35	-2	1,294	-0.15%
2019/07/23	0	0.00	1	18.30	18.35	-1	1,230	-0.08%
2019/07/22	1	17.80	10	17.95	18.00	-9	1,209	-0.74%
2019/07/19	10	17.75	1	17.75	17.70	9	1,227	0.73%
2019/07/17	0	0.00	1	17.45	17.45	-1	1,215	-0.08%
2019/07/16	2	17.60	0	0.00	17.60	2	1,244	0.16%
2019/07/15	0	0.00	1	17.45	17.40	-1	1,220	-0.08%
2019/07/11	0	0.00	6	17.13	17.20	-6	1,192	-0.50%
2019/07/10	1	17.10	0	0.00	17.15	1	1,182	0.08%
2019/07/08	0	0.00	6	16.82	17.10	-6	1,154	-0.52%
2019/07/04	2	16.73	1	16.70	16.75	1	1,161	0.09%
2019/07/03	2	16.50	1	16.50	16.70	1	1,173	0.09%
2019/07/01	1	16.30	1	16.25	16.25	0	1,167	0.00%
2019/06/27	1	16.25	0	0.00	16.30	1	1,199	0.08%
2019/06/26	1	16.25	0	0.00	16.20	1	1,240	0.08%
2019/06/25	0	0.00	1	16.15	16.20	-1	1,252	-0.08%
2019/06/24	3	16.30	2	16.15	16.25	1	1,270	0.08%
2019/06/21	1	16.40	4	16.20	16.20	-3	1,267	-0.24%
2019/06/20	2	16.68	2	16.70	16.60	0	1,232	0.00%
2019/06/19	2	16.60	0	0.00	16.65	2	1,223	0.16%
2019/06/18	1	16.60	0	0.00	16.55	1	1,220	0.08%
2019/06/17	3	16.65	0	0.00	16.70	3	1,224	0.25%
2019/06/14	0	0.00	1	16.60	16.55	-1	1,243	-0.08%
2019/06/12	0	0.00	3	17.00	16.90	-3	1,239	-0.24%
2019/06/10	1	16.95	3	17.02	17.00	-2	1,228	-0.16%
2019/06/06	1	16.90	22	17.03	17.00	-21	1,242	-1.69%
2019/06/05	21	16.94	1	16.80	16.95	20	1,235	1.62%
2019/05/31	0	0.00	3	16.70	16.70	-3	1,220	-0.25%
2019/05/30	1	16.65	0	0.00	16.70	1	1,215	0.08%
2019/05/23	0	0.00	6	16.10	16.20	-6	1,218	-0.49%
2019/05/21	0	0.00	1	16.55	16.65	-1	1,165	-0.09%
2019/05/20	4	16.69	2	16.60	16.65	2	1,162	0.17%
2019/05/15	6	16.60	0	0.00	16.60	6	1,089	0.55%
2019/05/13	3	15.65	0	0.00	15.70	3	1,053	0.28%
2019/05/06	3	15.60	0	0.00	15.65	3	1,101	0.27%
2019/05/03	0	0.00	3	15.80	15.85	-3	1,118	-0.27%
2019/05/02	2	15.80	1	15.80	15.75	1	1,112	0.09%
2019/04/25	1	15.40	1	15.55	15.55	0	1,093	0.00%
2019/04/22	1	15.65	0	0.00	15.70	1	1,051	0.10%
2019/03/27	0	0.00	1	15.00	15.20	-1	1,093	-0.09%
2019/03/26	0	0.00	1	15.00	15.10	-1	1,085	-0.09%
2019/03/12	5	14.60	5	14.55	14.60	0	1,018	0.00%
2019/02/13	2	14.15	0	0.00	14.10	2	1,042	0.19%
2019/01/30	4	14.15	4	13.95	13.85	0	980	0.00%
2019/01/29	0	0.00	2	13.55	13.60	-2	942	-0.21%
2019/01/11	2	13.25	0	0.00	13.25	2	978	0.20%
2019/01/09	0	0.00	2	13.30	13.40	-2	965	-0.21%
2019/01/04	2	12.85	0	0.00	13.05	2	948	0.21%
2019/01/03	4	13.28	0	0.00	13.05	4	970	0.41%
2018/12/28	4	13.05	0	0.00	13.15	4	960	0.42%
2018/12/26	12	13.14	6	13.17	12.95	6	970	0.62%
2018/12/25	45	13.32	25	13.17	13.10	20	992	2.01%
2018/12/24	9	13.89	38	13.96	13.90	-29	979	-2.96%
2018/11/29	2	13.35	0	0.00	13.10	2	1,085	0.18%
2018/11/28	2	13.20	0	0.00	13.30	2	1,063	0.19%
2018/11/26	0	0.00	2	13.20	13.30	-2	1,060	-0.19%
2018/11/08	0	0.00	2	12.63	12.45	-2	1,062	-0.19%
2018/11/07	1	12.55	1	12.50	12.60	0	1,077	0.00%
2018/11/06	0	0.00	2	12.05	12.05	-2	1,084	-0.18%
2018/11/02	2	12.25	0	0.00	12.05	2	1,123	0.18%
2018/10/31	2	12.00	0	0.00	11.85	2	1,134	0.18%
2018/10/24	15	12.35	0	0.00	12.35	15	1,134	1.32%
2018/10/23	8	12.61	20	12.76	12.60	-12	1,179	-1.02%
2018/10/22	2	12.75	2	12.65	12.65	0	1,164	0.00%
2018/10/19	6	12.20	0	0.00	12.35	6	1,180	0.51%
2018/10/09	2	13.90	2	13.90	13.95	0	1,364	0.00%
2018/10/08	0	0.00	1	14.15	14.15	-1	1,380	-0.07%
2018/10/05	2	14.60	1	14.60	14.35	1	1,388	0.07%
2018/10/04	2	14.80	0	0.00	14.75	2	1,390	0.14%
2018/10/02	1	15.15	0	0.00	15.00	1	1,398	0.07%
2018/09/28	2	14.95	0	0.00	14.90	2	1,378	0.15%
2018/09/27	3	15.25	0	0.00	15.10	3	1,395	0.21%
2018/09/26	2	15.15	2	15.10	15.10	0	1,396	0.00%
2018/09/21	1	14.50	0	0.00	14.45	1	1,377	0.07%
2018/09/20	4	14.63	0	0.00	14.50	4	1,385	0.29%
2018/09/19	2	14.60	0	0.00	14.75	2	1,428	0.14%
2018/09/12	3	13.65	0	0.00	13.90	3	1,511	0.20%
2018/09/10	2	13.55	0	0.00	13.45	2	1,795	0.11%
2018/08/30	2	14.25	0	0.00	14.20	2	2,852	0.07%
2018/08/24	2	14.00	0	0.00	13.95	2	3,029	0.07%
2018/08/15	20	13.85	15	13.70	13.25	5	3,314	0.15%
2018/08/03	0	0.00	10	15.35	15.35	-10	3,723	-0.27%
2018/08/02	0	0.00	5	15.51	15.25	-5	3,818	-0.13%
2018/07/30	30	15.87	0	0.00	15.65	30	4,069	0.74%
2018/07/16	0	0.00	1	15.30	15.30	-1	4,649	-0.02%
2018/07/05	2	15.38	1	14.95	14.95	1	5,299	0.02%
2018/07/02	0	0.00	2	15.75	15.65	-2	7,237	-0.03%
2018/06/29	6	16.28	0	0.00	16.15	6	7,291	0.08%
2018/06/28	16	16.29	0	0.00	16.20	16	7,549	0.21%
2018/06/27	90	16.13	0	0.00	16.00	90	7,643	1.18%
2018/06/26	195	15.69	315	15.50	15.80	-120	7,791	-1.54%	大買/大賣/鉅額交易
2018/06/25	6	16.12	4	16.65	16.00	2	7,764	0.03%
2018/06/22	0	0.00	2	16.55	16.60	-2	7,797	-0.03%
2018/06/20	3	17.22	1	16.90	17.10	2	7,758	0.03%
2018/06/19	3	18.05	1	17.95	17.60	2	7,668	0.03%
2018/06/15	1	17.15	1	17.10	17.15	0	7,488	0.00%
2018/06/14	14	18.13	22	18.20	17.45	-8	7,444	-0.11%
2018/06/13	11	17.35	43	17.42	17.80	-32	6,981	-0.46%
2018/06/11	6	16.10	1	16.10	16.30	5	6,728	0.07%
2018/06/08	4	16.20	6	16.12	16.05	-2	6,670	-0.03%
2018/06/07	4	15.95	1	15.80	15.80	3	6,564	0.05%
2018/06/04	0	0.00	4	16.25	15.90	-4	6,479	-0.06%
2018/06/01	2	16.10	0	0.00	15.90	2	6,391	0.03%
2018/05/31	0	0.00	30	16.12	15.80	-30	6,356	-0.47%
2018/05/30	32	16.13	6	15.74	16.25	26	6,285	0.41%
2018/05/29	2	15.58	5	15.43	15.40	-3	6,194	-0.05%
2018/05/25	15	15.45	0	0.00	15.60	15	6,129	0.24%
2018/05/24	3	15.30	1	15.75	15.70	2	6,107	0.03%
2018/05/23	0	0.00	3	15.30	15.20	-3	6,070	-0.05%
2018/05/22	0	0.00	1	15.50	15.50	-1	6,055	-0.02%
2018/05/21	6	15.93	14	16.17	15.80	-8	6,028	-0.13%
2018/05/18	0	0.00	2	16.15	15.85	-2	5,987	-0.03%
2018/05/17	0	0.00	5	16.25	16.15	-5	5,950	-0.08%
2018/05/15	10	16.95	0	0.00	16.50	10	5,978	0.17%
2018/05/14	0	0.00	1	16.20	16.30	-1	5,820	-0.02%
2018/05/11	24	16.56	22	16.69	16.35	2	5,777	0.03%
2018/05/10	5	15.85	5	16.20	15.70	0	5,632	0.00%
2018/05/09	1	15.00	49	16.03	16.35	-48	5,533	-0.87%
2018/05/07	4	14.73	0	0.00	15.05	4	5,313	0.08%
2018/05/04	0	14.60	0	0.00	14.60	0	5,280	0.00%
2018/05/02	4	15.15	0	0.00	15.05	4	5,146	0.08%
2018/04/30	2	16.55	2	17.05	16.65	0	5,063	0.00%
2018/04/27	11	16.61	10	16.84	16.65	1	4,998	0.02%
2018/04/26	13	17.42	5	17.75	16.25	8	4,934	0.16%
2018/04/25	17	16.21	0	0.00	17.90	17	4,748	0.36%
2018/04/23	3	17.25	0	0.00	17.10	3	4,673	0.06%
2018/04/20	0	0.00	3	17.40	17.25	-3	4,666	-0.06%
2018/04/18	4	17.40	0	0.00	17.25	4	4,594	0.09%
2018/04/17	0	0.00	6	17.18	17.05	-6	4,689	-0.13%
2018/04/16	5	16.97	1	16.60	17.55	4	4,615	0.09%
2018/04/13	20	16.35	3	16.00	16.00	17	4,468	0.38%
2018/04/12	3	17.23	100	17.20	17.20	-97	4,368	-2.22%
2018/04/11	4	17.80	1	17.25	17.95	3	4,538	0.07%
2018/04/10	136	18.51	98	18.76	17.55	38	4,377	0.87%	大買/
2018/04/09	3	17.97	49	18.18	18.30	-46	3,337	-1.38%
2018/04/03	61	16.24	20	15.98	16.65	41	3,038	1.35%
2018/04/02	2	15.15	0	0.00	15.15	2	2,419	0.08%
2018/03/31	12	13.35	13	13.43	13.80	-1	2,368	-0.04%
2018/03/30	2	13.00	0	0.00	12.55	2	2,124	0.09%
2018/03/28	0	0.00	1	11.90	12.00	-1	1,958	-0.05%
2018/03/27	3	12.10	2	12.05	12.05	1	1,944	0.05%
2018/03/23	0	0.00	1	11.25	11.55	-1	1,936	-0.05%
2018/03/21	0	0.00	5	11.85	11.85	-5	1,908	-0.26%
2018/03/20	16	11.95	10	11.85	11.85	6	1,886	0.32%
2018/03/16	6	11.69	3	11.75	11.65	3	1,858	0.16%
2018/03/14	0	0.00	3	11.15	11.10	-3	1,820	-0.16%
2018/02/22	3	10.85	0	0.00	10.85	3	2,426	0.12%
2018/01/31	0	0.00	6	11.81	11.85	-6	2,333	-0.26%
2018/01/29	0	0.00	113	12.05	11.95	-113	2,321	-4.87%	大賣/鉅額交易
2018/01/26	7	12.11	0	0.00	12.05	7	2,316	0.30%
2018/01/24	1	12.20	0	0.00	12.10	1	2,346	0.04%
2018/01/23	0	0.00	2	11.95	12.05	-2	2,297	-0.09%
2018/01/18	0	0.00	3	12.37	12.25	-3	2,252	-0.13%
2018/01/17	36	12.40	0	0.00	12.15	36	2,195	1.64%
2018/01/16	9	12.47	8	12.30	12.30	1	2,185	0.05%
2018/01/15	0	0.00	1	12.45	12.40	-1	2,177	-0.05%
2018/01/12	2	12.30	0	0.00	12.35	2	2,184	0.09%
2018/01/11	7	12.56	6	12.25	12.25	1	2,334	0.04%
2018/01/09	0	0.00	0	12.20	12.30	0	2,213	0.00%
2018/01/05	4	12.26	1	12.40	12.30	3	2,172	0.14%
2018/01/03	2	11.85	0	0.00	11.90	2	1,999	0.10%