亞力 (1514)-元大-竹科券商分點個股進出

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
132.5
漲跌
▼2.5
漲幅
-1.85%
成交量
16,534張
產業
上市電機機械類股
474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-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科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
2024/05/06	13.1	132.84	18.5	133.89	132.50	-5.4	30,342	-0.02%
2024/05/03	32.4	138.48	34.9	138.15	135.00	-2.6	30,190	-0.01%
2024/05/02	14.4	149.73	21	148.88	150.00	-6.7	29,825	-0.02%
2024/04/30	19.3	145.45	2	147.75	146.00	17.3	30,041	0.06%
2024/04/29	14.1	151.42	15	151.23	150.50	-0.9	30,525	0.00%
2024/04/26	29	156.38	49	157.19	156.50	-20	30,824	-0.06%
2024/04/25	27	156.96	29	157.10	157.50	-2	31,015	-0.01%
2024/04/24	8	157.88	16	160.00	161.00	-8	31,133	-0.03%
2024/04/23	12.3	147.05	5.7	150.56	155.00	6.6	31,268	0.02%
2024/04/22	15.4	156.03	12	159.58	151.50	3.4	31,429	0.01%
2024/04/19	5.3	170.57	9.1	170.64	165.00	-3.9	32,066	-0.01%
2024/04/18	21.3	177.20	56	176.87	175.00	-34.7	32,299	-0.11%
2024/04/17	35.1	177.38	63.1	178.35	181.50	-28	32,508	-0.09%
2024/04/16	103.2	161.23	104	160.42	167.50	-0.8	32,805	0.00%	大買/大賣/
2024/04/15	154.7	174.75	154.4	174.30	175.00	0.3	32,993	0.00%	大買/大賣/
2024/04/12	154.7	159.48	171.5	161.40	168.00	-16.8	31,516	-0.05%	大買/大賣/
2024/04/11	146.5	148.40	123.5	148.60	153.00	23	30,044	0.08%	大買/大賣/
2024/04/10	112.1	133.68	100.5	135.45	140.50	11.6	28,650	0.04%	大買/
2024/04/09	40	124.51	49.7	126.30	128.00	-9.7	27,254	-0.04%
2024/04/08	24	113.56	53.2	115.05	116.50	-29.2	27,036	-0.11%
2024/04/03	15	106.50	3	106.50	106.00	12	27,170	0.04%
2024/04/02	20.4	108.07	23	107.83	108.50	-2.6	28,124	-0.01%
2024/04/01	14.4	111.01	7	111.21	109.00	7.4	28,091	0.03%
2024/03/29	8	109.56	26	109.60	110.00	-18	28,113	-0.06%
2024/03/28	15.2	110.53	7	109.21	109.50	8.2	28,310	0.03%
2024/03/27	50.3	111.63	52	111.45	111.00	-1.8	28,193	-0.01%
2024/03/26	77	115.62	85.2	113.77	114.00	-8.1	27,843	-0.03%
2024/03/25	21	114.88	21	114.98	114.50	0	27,172	0.00%
2024/03/22	30	113.07	21.4	112.62	112.50	8.6	27,058	0.03%
2024/03/21	31	113.52	39	113.42	113.50	-8	27,000	-0.03%
2024/03/20	26.1	109.08	18	109.11	109.00	8.1	27,112	0.03%
2024/03/19	22	110.86	18.1	111.47	111.50	4	27,357	0.01%
2024/03/18	61	109.70	57	110.05	111.50	4	27,463	0.01%
2024/03/15	20.1	106.12	29	106.40	107.00	-8.9	27,651	-0.03%
2024/03/14	102	105.13	89	105.21	106.50	13	28,073	0.05%	大買/
2024/03/13	98.1	108.38	79	108.20	105.00	19.1	28,848	0.07%
2024/03/12	76	106.15	61	107.34	104.50	15	29,062	0.05%
2024/03/11	34.3	105.45	7.6	105.12	104.00	26.7	29,793	0.09%
2024/03/08	21.2	109.76	77.5	110.42	107.50	-56.3	30,555	-0.18%
2024/03/07	76.1	114.59	50.3	113.57	113.50	25.7	30,655	0.08%
2024/03/06	70	117.52	59	117.67	118.00	11	30,555	0.04%
2024/03/05	55	114.54	94.1	114.82	117.00	-39.1	30,628	-0.13%
2024/03/04	130.5	110.47	86.4	109.99	107.50	44.1	29,768	0.15%	大買/
2024/03/01	87	103.07	104.5	104.24	106.50	-17.5	29,529	-0.06%	大賣/
2024/02/29	109	96.10	134.5	96.50	100.00	-25.5	29,253	-0.09%	大買/大賣/
2024/02/27	130.3	92.98	124.5	92.78	91.00	5.8	28,951	0.02%	大買/大賣/
2024/02/26	202.8	94.55	172.9	94.70	94.40	29.9	28,301	0.11%	大買/大賣/
2024/02/23	85	89.26	77	89.76	89.50	8	26,964	0.03%
2024/02/22	48	87.07	37.1	86.71	85.80	11	26,010	0.04%
2024/02/21	57	86.93	70.2	86.75	87.00	-13.2	25,586	-0.05%
2024/02/20	51	84.36	29	84.29	83.30	22	24,980	0.09%
2024/02/19	156	86.82	168	87.19	84.80	-12	24,808	-0.05%	大買/大賣/
2024/02/16	54.1	84.00	55	84.25	84.50	-1	24,408	0.00%
2024/02/15	24	77.93	32	80.95	82.20	-8	24,112	-0.03%
2024/02/05	15	81.44	13.9	81.76	81.30	1.1	23,871	0.00%
2024/02/02	46.5	85.23	38	83.78	82.00	8.5	23,806	0.04%
2024/02/01	28.1	84.77	34	85.69	86.20	-5.9	23,591	-0.03%
2024/01/31	5	84.73	10.1	84.98	84.00	-5.1	23,461	-0.02%
2024/01/30	11	85.63	2	85.25	85.00	9	23,319	0.04%
2024/01/29	13.1	84.56	13	84.55	85.10	0.1	23,182	0.00%
2024/01/26	13	83.27	11	83.13	83.00	2	23,055	0.01%
2024/01/25	7.3	83.35	2	82.65	82.40	5.3	22,956	0.02%
2024/01/24	26.2	85.13	7.1	85.20	84.20	19.2	22,831	0.08%
2024/01/23	71.4	86.24	89	85.95	85.70	-17.7	22,617	-0.08%
2024/01/22	26.1	83.42	51.3	83.73	84.60	-25.2	22,100	-0.11%
2024/01/19	45	81.53	43	82.04	80.00	2	21,788	0.01%
2024/01/18	17	82.22	19	82.48	82.40	-2	21,630	-0.01%
2024/01/17	9.1	81.88	10	81.74	81.80	-0.9	21,613	0.00%
2024/01/16	16.3	81.33	6	81.07	82.00	10.3	21,512	0.05%
2024/01/15	135.1	83.47	108.4	83.36	82.60	26.6	21,351	0.12%	大買/大賣/
2024/01/12	28	81.85	61	81.59	81.00	-33	20,678	-0.16%
2024/01/11	12.4	80.83	14	80.76	80.50	-1.6	20,368	-0.01%
2024/01/10	56.3	80.87	61	81.50	81.70	-4.7	20,080	-0.02%
2024/01/09	63.1	81.48	76.2	81.38	81.10	-13.1	19,698	-0.07%
2024/01/08	19	80.51	24	80.09	80.30	-5	19,331	-0.03%
2024/01/05	8	79.13	8	79.64	78.20	0	19,126	0.00%
2024/01/04	36.1	79.51	36	79.43	79.80	0.1	18,977	0.00%
2024/01/03	37.1	79.00	18	79.13	79.50	19.1	18,645	0.10%
2024/01/02	16	76.84	19	77.07	77.70	-3	18,388	-0.02%
2023/12/29	40.5	76.81	26.1	76.42	75.10	14.5	18,132	0.08%
2023/12/28	78.1	81.96	75	81.73	80.60	3.1	17,748	0.02%
2023/12/27	14	78.06	1	78.50	77.70	13	17,095	0.08%
2023/12/26	35	78.24	71	78.15	78.00	-36	17,127	-0.21%
2023/12/25	47	81.34	30	80.36	78.90	17	17,030	0.10%
2023/12/22	17.1	80.78	10.7	80.41	79.90	6.4	16,737	0.04%
2023/12/21	3	81.10	2	81.20	80.20	1	16,649	0.01%
2023/12/20	6	82.57	8	82.11	82.20	-2	16,570	-0.01%
2023/12/19	46	82.15	37	82.39	82.00	9	16,475	0.05%
2023/12/18	38.1	85.72	104	86.62	83.90	-66	16,238	-0.41%	大賣/
2023/12/15	62	89.75	53.1	89.42	87.20	8.9	15,951	0.06%
2023/12/14	51	89.31	33.2	89.24	89.00	17.8	15,522	0.11%
2023/12/13	71	88.67	92.4	89.17	88.00	-21.4	15,065	-0.14%
2023/12/12	76.6	90.13	83	90.14	88.60	-6.4	14,634	-0.04%
2023/12/11	75	86.99	82.6	87.45	88.50	-7.6	13,864	-0.05%
2023/12/08	196	88.16	166.4	88.30	87.60	29.6	12,916	0.23%	大買/大賣/
2023/12/07	90	83.84	121.6	84.47	85.00	-31.6	11,575	-0.27%	大賣/
2023/12/06	140.2	79.79	126	79.82	78.70	14.2	10,420	0.14%	大買/大賣/
2023/12/05	134	73.25	153.1	74.14	77.50	-19.1	9,017	-0.21%	大買/大賣/
2023/12/04	46	70.47	66.6	70.87	70.50	-20.6	7,984	-0.26%
2023/12/01	58	67.42	27.4	67.61	67.40	30.6	7,455	0.41%
2023/11/30	110	66.24	111.4	66.90	68.00	-1.4	7,184	-0.02%	大買/大賣/
2023/11/29	54.1	62.93	23.1	63.39	62.90	31	6,550	0.47%
2023/11/28	103.5	63.70	150.7	64.13	64.50	-47.2	6,398	-0.74%	大買/大賣/
2023/11/27	119	62.62	121.2	63.08	64.10	-2.2	5,882	-0.04%	大買/大賣/
2023/11/24	44.1	58.85	161.9	59.30	60.60	-117.7	4,763	-2.47%	大賣/鉅額交易
2023/11/22	9	55.19	1	54.90	54.90	8	4,062	0.20%
2023/11/21	7	55.76	5	55.60	55.40	2	4,066	0.05%
2023/11/20	11	55.26	10	55.62	55.70	1	4,095	0.02%
2023/11/17	6.4	56.18	5	55.92	55.80	1.4	4,099	0.03%
2023/11/16	6.1	55.57	1	56.00	56.70	5.1	4,096	0.12%
2023/11/15	4	55.70	5.1	56.41	55.60	-1.1	4,065	-0.03%
2023/11/14	5	55.54	4	55.25	55.40	1	4,069	0.02%
2023/11/13	4	55.78	7	55.40	55.60	-3	4,080	-0.07%
2023/11/10	1.1	54.67	4	55.63	55.40	-2.9	4,071	-0.07%
2023/11/09	23	55.34	33	55.09	55.10	-10	4,022	-0.25%
2023/11/08	52.1	54.42	13	53.96	53.40	39.1	3,898	1.00%
2023/11/07	4.2	54.66	1	54.60	54.50	3.2	3,883	0.08%
2023/11/06	5.1	53.30	7	53.20	53.30	-1.9	3,902	-0.05%
2023/11/03	1	51.30	2	51.45	52.20	-1	3,995	-0.03%
2023/11/02	1	50.30	1	50.60	50.60	0	4,002	0.00%
2023/11/01	7	50.45	8	50.16	49.95	-1	4,026	-0.02%
2023/10/31	36	52.01	33.1	51.00	50.80	2.9	4,050	0.07%
2023/10/30	1	52.80	1	53.30	52.90	0	4,110	0.00%
2023/10/27	1	52.60	0	0.00	53.00	1	4,188	0.02%
2023/10/26	27.1	53.33	19	53.59	53.00	8.1	4,263	0.19%
2023/10/25	21	54.02	10	53.69	53.70	11	4,268	0.26%
2023/10/24	6	51.90	24	52.18	52.90	-18	4,206	-0.43%
2023/10/23	0	0.00	10	50.90	50.70	-10	4,260	-0.24%
2023/10/20	7	47.95	0	0.00	48.40	7	4,385	0.16%
2023/10/19	6	49.43	0	0.00	49.00	6	4,542	0.13%
2023/10/18	5	50.30	0	0.00	49.80	5	4,883	0.10%
2023/10/17	1	51.50	1	51.70	50.70	0	5,207	0.00%
2023/10/16	2	54.00	0	0.00	52.70	2	5,489	0.04%
2023/10/13	0.1	54.60	0.1	54.10	54.40	0	6,309	0.00%
2023/10/12	5	55.00	4	55.00	54.80	1	7,056	0.01%
2023/10/11	9	57.04	7.9	56.01	55.70	1.1	7,266	0.01%
2023/10/06	9.5	57.20	4	57.05	56.80	5.5	7,319	0.07%
2023/10/05	22	57.00	26	57.07	57.40	-4	7,481	-0.05%
2023/10/04	15	56.69	10	56.72	57.10	5	7,459	0.07%
2023/10/03	64.1	56.81	37	56.76	55.70	27.1	7,425	0.36%
2023/10/02	2.1	54.34	26.1	54.50	54.40	-24	7,264	-0.33%
2023/09/28	0	0.00	1	51.90	51.80	-1	7,254	-0.01%
2023/09/27	4	52.10	7	52.67	52.30	-3	7,335	-0.04%
2023/09/26	1	52.20	6	52.38	51.50	-5	7,585	-0.07%
2023/09/25	8	52.08	3	52.13	52.10	5	7,876	0.06%
2023/09/22	22	51.83	17	51.78	52.00	5	8,144	0.06%
2023/09/21	0.4	50.64	1	50.50	50.50	-0.6	8,210	-0.01%
2023/09/20	15	52.61	1	52.00	52.60	14	8,238	0.17%
2023/09/19	11	53.07	35.2	53.30	53.80	-24.2	8,529	-0.28%
2023/09/18	11	49.66	6	49.63	49.90	5	8,578	0.06%
2023/09/15	7.1	49.11	1	50.00	50.00	6.1	8,822	0.07%
2023/09/14	0.1	48.80	0	0.00	48.70	0.1	9,046	0.00%
2023/09/13	0	0.00	10	47.95	47.85	-10	9,238	-0.11%
2023/09/12	2	47.50	0	0.00	47.65	2	9,800	0.02%
2023/09/11	1.1	47.47	10	47.65	47.50	-8.9	10,085	-0.09%
2023/09/08	7	48.64	29	48.83	48.50	-22	10,132	-0.22%
2023/09/07	0.1	49.00	20	48.43	48.50	-19.9	10,188	-0.20%
2023/09/05	1	49.30	0	0.00	49.50	1	10,424	0.01%
2023/09/04	6	48.69	0	0.00	49.10	6	10,602	0.06%
2023/09/01	5	49.44	1	50.90	49.20	4	10,774	0.04%
2023/08/31	1	50.20	0	0.00	50.60	1	11,101	0.01%
2023/08/30	1	50.60	0	0.00	50.80	1	12,089	0.01%
2023/08/29	2	50.80	0	0.00	50.80	2	12,465	0.02%
2023/08/28	5	52.06	0	0.00	51.30	5	12,620	0.04%
2023/08/25	8	54.34	3	54.51	54.10	5	12,783	0.04%
2023/08/24	1	54.50	0	0.00	54.50	1	12,829	0.01%
2023/08/23	2	55.10	2	54.90	54.70	0	12,902	0.00%
2023/08/22	30	55.90	0	0.00	55.70	30	12,998	0.23%
2023/08/21	0	0.00	10	57.00	56.60	-10	13,131	-0.08%
2023/08/18	2	56.10	0	0.00	56.00	2	13,234	0.02%
2023/08/16	3	54.67	4	55.00	55.80	-1	14,146	-0.01%
2023/08/15	0	0.00	22	55.76	55.90	-22	14,402	-0.15%
2023/08/14	15.8	54.74	4.1	54.94	54.20	11.7	14,729	0.08%
2023/08/11	4	56.65	16	56.93	55.70	-12	14,735	-0.08%
2023/08/10	10.7	56.37	1	55.30	55.30	9.7	14,734	0.07%
2023/08/09	22.3	58.01	8	58.30	58.00	14.3	14,792	0.10%
2023/08/08	4	60.50	4	60.80	60.50	0	14,857	0.00%
2023/08/07	5	60.46	8	61.05	61.20	-3	15,089	-0.02%
2023/08/02	27.1	60.92	22	60.17	60.20	5.1	15,459	0.03%
2023/08/01	3	61.03	3	61.17	61.40	0	15,799	0.00%
2023/07/31	1	64.20	0	0.00	62.10	1	15,829	0.01%
2023/07/28	3.1	62.24	22	62.01	62.90	-18.9	15,998	-0.12%
2023/07/27	21	63.98	8	63.53	63.40	13	16,521	0.08%
2023/07/26	20	63.58	6.5	63.46	62.80	13.5	16,998	0.08%
2023/07/25	9	64.11	27.6	64.84	64.50	-18.6	16,960	-0.11%
2023/07/24	3	63.07	4	63.70	63.00	-1	16,856	-0.01%
2023/07/21	10.6	63.23	12	63.93	64.60	-1.4	16,744	-0.01%
2023/07/20	12	60.19	24	61.15	63.40	-12	16,498	-0.07%
2023/07/19	26	59.07	26	58.87	58.50	0	16,296	0.00%
2023/07/18	78.1	66.98	52	69.72	62.40	26.1	16,134	0.16%
2023/07/17	538	68.73	578	67.40	68.90	-40	15,418	-0.26%	大買/大賣/
2023/07/14	29	62.22	18	62.33	62.70	11	14,862	0.07%
2023/07/13	12.6	60.49	6.1	60.80	60.40	6.5	14,872	0.04%
2023/07/12	24	61.53	17.1	61.82	61.20	6.9	15,249	0.05%
2023/07/11	18	62.17	235	62.81	61.60	-217	15,771	-1.38%	大賣/鉅額交易
2023/07/10	392	62.49	191	62.67	62.40	201	16,466	1.22%	大買/大賣/鉅額交易
2023/07/07	38	60.63	28	60.13	60.70	10	16,973	0.06%
2023/07/06	5.1	60.69	11	61.14	60.80	-5.9	17,213	-0.03%
2023/07/05	10	61.70	0	0.00	61.40	10	17,324	0.06%
2023/07/04	14.1	62.83	52	63.04	62.50	-37.9	17,348	-0.22%
2023/07/03	13	63.51	23	63.45	63.20	-10	17,082	-0.06%
2023/06/30	65	62.73	25	62.49	62.40	40	16,784	0.24%
2023/06/29	7	59.19	16	59.86	60.80	-9	16,520	-0.05%
2023/06/28	0	0.00	2	59.20	58.50	-2	16,407	-0.01%
2023/06/27	52	60.40	87	59.58	58.60	-35	16,354	-0.21%
2023/06/26	72.5	61.74	52	61.51	61.10	20.5	16,020	0.13%
2023/06/21	31	61.15	103	60.31	61.40	-72	15,779	-0.46%	大賣/
2023/06/20	16	60.05	313	60.47	61.10	-297	15,535	-1.91%	大賣/鉅額交易
2023/06/19	8	59.76	101	60.78	59.50	-93	15,352	-0.61%	大賣/
2023/06/16	481	59.63	63	60.30	60.20	418	15,297	2.73%	大買/鉅額交易
2023/06/15	896	57.52	831	58.29	58.20	65	14,851	0.44%	大買/大賣/
2023/06/14	17	56.28	14	55.71	55.00	3	14,607	0.02%
2023/06/13	17	55.89	17	56.21	55.70	0	14,664	0.00%
2023/06/12	34	55.98	34	56.00	55.60	0	14,697	0.00%
2023/06/09	21	56.80	10	56.72	57.10	11	14,631	0.08%
2023/06/08	36	57.89	69	57.51	57.60	-33	14,581	-0.23%
2023/06/07	58	57.85	49	57.98	58.20	9	14,476	0.06%
2023/06/06	123.1	58.71	55	58.75	57.30	68.1	14,442	0.47%	大買/
2023/06/05	160	60.95	783	60.13	59.70	-623	14,455	-4.31%	大買/大賣/鉅額交易
2023/06/02	383	57.76	38	57.71	58.40	345	13,721	2.51%	大買/鉅額交易
2023/06/01	306.8	52.99	22	52.70	53.10	284.8	13,461	2.12%	大買/鉅額交易
2023/05/31	43	51.96	486	52.37	52.50	-443	13,456	-3.29%	大賣/鉅額交易
2023/05/30	16	50.99	0	0.00	51.10	16	13,338	0.12%
2023/05/29	369.1	52.00	6	51.93	51.60	363.1	13,364	2.72%	大買/鉅額交易
2023/05/26	35	50.18	13	50.28	50.30	22	13,454	0.16%
2023/05/25	32	51.33	5	51.80	51.20	27	13,852	0.19%
2023/05/24	20.2	51.97	35	51.88	52.10	-14.9	14,384	-0.10%
2023/05/23	64	52.28	462	53.48	52.40	-398	14,468	-2.75%	大賣/鉅額交易
2023/05/22	973	53.10	498	53.37	53.10	475	14,228	3.34%	大買/大賣/鉅額交易
2023/05/19	39	50.83	8	51.19	49.85	31	13,688	0.23%
2023/05/18	10	50.00	14	50.66	50.80	-4	13,451	-0.03%
2023/05/17	4	47.99	3	48.32	48.30	1	13,261	0.01%
2023/05/16	6	47.33	10	47.58	47.75	-4	13,247	-0.03%
2023/05/15	4	47.43	7	47.56	46.85	-3	13,196	-0.02%
2023/05/12	33	48.37	34.4	48.63	48.35	-1.4	13,092	-0.01%
2023/05/11	33	48.37	34.4	48.63	47.80	-1.4	12,933	-0.01%
2023/05/10	39	50.44	22	50.20	50.30	17	12,704	0.13%
2023/05/09	50.4	49.88	62	49.82	49.65	-11.6	12,547	-0.09%
2023/05/08	75	51.27	61	51.16	51.40	14	12,278	0.11%
2023/05/05	2	48.88	2	49.10	49.30	0	11,874	0.00%
2023/05/04	14	49.11	4	49.10	48.95	10	11,836	0.08%
2023/05/03	23	51.15	25	51.11	48.60	-2	11,657	-0.02%
2023/05/02	147	51.42	123	52.39	53.40	24	11,211	0.21%	大買/大賣/
2023/04/28	6	48.53	0	0.00	48.60	6	10,771	0.06%
2023/04/26	0	0.00	2	47.90	47.80	-2	10,769	-0.02%
2023/04/25	2	47.33	0	0.00	48.15	2	10,729	0.02%
2023/04/24	3	49.20	4	48.65	49.10	-1	10,656	-0.01%
2023/04/21	2	49.58	5.1	48.75	48.10	-3.1	10,559	-0.03%
2023/04/20	3	51.57	4	51.50	50.00	-1	10,505	-0.01%
2023/04/19	9	51.70	8	51.59	51.10	1	10,450	0.01%
2023/04/18	21	51.83	17	50.98	50.50	4	10,268	0.04%
2023/04/17	29	52.80	39	53.06	51.50	-10	10,079	-0.10%
2023/04/14	52	50.72	28	50.67	50.70	24	9,822	0.24%
2023/04/13	52	49.23	59	49.47	50.80	-7	9,202	-0.08%
2023/04/12	47	44.26	296.2	43.91	46.20	-249.2	8,361	-2.98%	大賣/鉅額交易
2023/04/11	315	41.97	69.2	42.05	42.00	245.8	7,681	3.20%	大買/鉅額交易
2023/04/10	19	40.29	13	40.57	40.20	6	7,238	0.08%
2023/04/07	7.1	39.32	18.1	39.65	39.85	-11	7,029	-0.16%
2023/03/30	10	38.50	0	0.00	38.55	10	6,863	0.15%
2023/03/29	11	38.43	3	38.30	38.20	8	6,863	0.12%
2023/03/28	0	38.50	22	38.66	38.30	-22	6,886	-0.32%
2023/03/27	0	0.00	8	39.34	39.05	-8	6,861	-0.12%
2023/03/23	5	39.20	6	39.08	39.25	-1	6,839	-0.01%
2023/03/22	17	39.77	6	39.63	39.55	11	6,811	0.16%
2023/03/21	37	40.61	18	40.66	40.50	19	6,748	0.28%
2023/03/20	8	39.56	6.1	39.87	39.80	2	6,618	0.03%
2023/03/17	0	0.00	0.1	38.20	37.95	-0.1	6,520	0.00%
2023/03/16	6	37.62	4	36.95	37.50	2	6,480	0.03%
2023/03/15	4	39.30	0	0.00	38.85	4	6,417	0.06%
2023/03/14	5	39.65	5.6	40.26	39.55	-0.6	6,507	-0.01%
2023/03/13	3	39.67	4	39.26	39.70	-1	6,513	-0.02%
2023/03/10	15.1	40.42	16.2	40.45	40.15	-1.1	6,631	-0.02%
2023/03/09	13.1	41.70	8	41.84	41.50	5.1	6,548	0.08%
2023/03/08	13.1	42.35	22	42.18	42.40	-8.9	6,366	-0.14%
2023/03/07	3	41.35	11	40.99	41.30	-8	5,982	-0.13%
2023/03/06	36.2	39.79	25	40.18	39.95	11.2	5,738	0.20%
2023/03/03	17	38.93	5	39.23	39.15	12	5,732	0.21%
2023/03/02	8	37.60	6	37.70	37.70	2	5,603	0.04%
2023/03/01	16	37.69	12	37.56	37.50	4	5,553	0.07%
2023/02/24	28	39.34	31	38.78	38.40	-3	5,561	-0.05%
2023/02/23	15	40.69	47.1	40.37	40.15	-32.1	5,385	-0.60%
2023/02/22	93	39.38	79	39.33	40.55	14	4,864	0.29%
2023/02/21	20.2	36.83	10	36.43	37.10	10.2	4,204	0.24%
2023/02/20	10.3	35.15	0	0.00	35.50	10.3	3,994	0.26%
2023/02/17	2	34.48	21.1	34.57	34.65	-19.1	3,871	-0.49%
2023/02/16	4	33.94	307	34.02	33.80	-303	3,780	-8.02%	大賣/鉅額交易
2023/02/15	305	33.85	177.2	34.02	33.60	127.9	3,749	3.41%	大買/大賣/鉅額交易
2023/02/14	172	33.70	4	33.53	33.70	168	3,597	4.67%	大買/鉅額交易
2023/02/13	15	33.05	5.5	33.04	33.10	9.5	3,601	0.26%
2023/02/10	0.1	33.28	4	33.16	32.95	-3.9	3,648	-0.11%
2023/02/09	13.5	33.04	5	32.85	33.00	8.5	3,617	0.23%
2023/02/08	6	32.65	32	32.83	32.55	-26	3,584	-0.73%
2023/02/06	4	32.88	0.1	33.00	33.00	3.9	3,537	0.11%
2023/02/03	6	32.78	1	32.80	32.70	5	3,536	0.14%
2023/02/02	0	0.00	13.1	33.27	33.10	-13.1	3,513	-0.37%
2023/02/01	13	34.32	1	34.55	33.65	12	3,441	0.35%
2023/01/31	5	34.26	4	34.11	34.15	1	3,366	0.03%
2023/01/30	16	33.45	4	33.40	33.30	12	3,236	0.37%
2023/01/17	9	32.63	4	32.81	32.90	5	3,140	0.16%
2023/01/16	32	32.30	1	32.10	32.25	31	3,051	1.02%
2023/01/13	0	0.00	15	31.98	31.55	-15	3,000	-0.50%
2023/01/12	0	0.00	7	32.20	32.25	-7	2,975	-0.24%
2023/01/11	0	0.00	7	32.07	32.00	-7	2,933	-0.24%
2023/01/10	1	32.40	2	32.48	31.75	-1	2,884	-0.03%
2023/01/09	21	31.84	0	0.00	32.00	21	2,783	0.75%
2023/01/06	0	30.80	0	0.00	31.15	0	2,730	0.00%
2023/01/05	5	31.50	5	31.40	31.45	0	2,746	0.00%
2023/01/04	20	31.68	21	32.03	31.30	-1	2,680	-0.04%
2023/01/03	6	30.49	26.1	30.34	30.50	-20.1	2,438	-0.82%
2022/12/30	0	0.00	15	29.73	29.35	-15	2,313	-0.65%
2022/12/27	11	29.85	0	0.00	29.80	11	2,305	0.48%
2022/12/26	1	30.00	30.1	29.95	30.05	-29.1	2,309	-1.26%
2022/12/22	5	29.30	0	0.00	29.45	5	2,332	0.21%
2022/12/21	0.1	29.35	1	29.35	29.45	-0.9	2,369	-0.04%
2022/12/20	10	29.20	5	29.32	28.60	5	2,368	0.21%
2022/12/16	12.1	30.22	0	0.00	30.05	12.1	2,395	0.50%
2022/12/15	3	30.60	3	30.70	30.75	0	2,396	0.00%
2022/12/14	10	30.43	0	0.00	30.40	10	2,403	0.42%
2022/12/09	0	0.00	11	30.30	30.30	-11	2,561	-0.43%
2022/12/08	0.2	30.30	1	30.30	30.40	-0.9	2,564	-0.03%
2022/12/07	13.1	30.18	11	30.25	30.00	2.1	2,584	0.08%
2022/12/06	17.6	31.26	8.1	31.54	30.85	9.5	2,537	0.37%
2022/12/05	5	31.55	8	30.88	30.75	-3	2,373	-0.13%
2022/12/02	14	30.41	1.1	31.33	31.35	12.9	2,331	0.55%
2022/11/30	5	29.10	5	29.10	29.20	0	2,159	0.00%
2022/11/25	2	29.03	7.1	29.42	29.00	-5.1	2,196	-0.23%
2022/11/24	1	28.05	11	28.29	28.30	-10	2,118	-0.47%
2022/11/23	6	27.45	1	27.60	27.65	5	2,165	0.23%
2022/11/22	9	27.82	13.1	28.23	27.85	-4.1	2,200	-0.19%
2022/11/21	3	27.30	13	27.87	27.85	-10	2,153	-0.47%
2022/11/18	1	27.20	0	0.00	27.05	1	2,223	0.04%
2022/11/17	0	0.00	2	27.50	27.45	-2	2,308	-0.09%
2022/11/16	5.5	27.13	2	27.05	26.90	3.5	2,383	0.15%
2022/11/15	5	27.15	5	27.30	27.25	0	2,441	0.00%
2022/11/10	0	0.00	2	27.15	26.85	-2	2,524	-0.08%
2022/11/09	3	26.70	4	26.86	26.90	-1	2,550	-0.04%
2022/11/08	17.1	26.60	3.1	27.03	26.60	14	2,548	0.55%
2022/11/07	2	26.08	0	0.00	26.10	2	2,529	0.08%
2022/11/03	0.1	25.25	0	0.00	25.50	0.1	2,601	0.00%
2022/11/02	7	25.59	5	25.50	25.50	2	2,793	0.07%
2022/11/01	3	25.20	3	25.65	25.55	0	2,865	0.00%
2022/10/21	1.1	25.01	0	0.00	25.00	1.1	3,524	0.03%
2022/10/19	2	26.45	2	26.10	26.10	0	3,684	0.00%
2022/10/18	5	26.31	2.5	26.32	26.30	2.5	3,831	0.07%
2022/10/14	0	0.00	2	26.55	26.50	-2	4,329	-0.05%
2022/10/13	3	25.88	1.1	25.46	25.45	2	4,508	0.04%
2022/10/12	3	27.00	0.1	26.95	27.20	2.9	4,917	0.06%
2022/10/11	0	0.00	0.1	27.10	27.00	-0.1	5,152	0.00%
2022/10/07	0.4	27.90	4	27.70	27.55	-3.6	5,235	-0.07%
2022/10/05	3	28.55	3	28.00	28.20	0	5,590	0.00%
2022/10/04	1	27.90	0	0.00	28.05	1	5,694	0.02%
2022/10/03	0	0.00	1	27.70	27.60	-1	5,787	-0.02%
2022/09/30	4.1	27.65	4	27.20	27.85	0	5,864	0.00%
2022/09/29	0	0.00	2	28.30	28.10	-2	5,904	-0.03%
2022/09/28	0.3	28.17	0	0.00	27.55	0.3	5,916	0.00%
2022/09/27	4	28.25	3	28.55	28.75	1	5,913	0.02%
2022/09/26	3.2	28.19	0	0.00	28.45	3.2	5,936	0.05%
2022/09/23	0	0.00	5	29.85	29.85	-5	5,970	-0.08%
2022/09/22	0	0.00	1	30.20	30.70	-1	6,012	-0.02%
2022/09/21	4	30.80	0	0.00	30.70	4	6,153	0.07%
2022/09/20	2	30.70	3	31.07	31.15	-1	6,247	-0.02%
2022/09/19	5	31.30	3.1	30.81	30.75	1.9	6,250	0.03%
2022/09/16	6	31.47	2	30.83	30.60	4	6,217	0.06%
2022/09/15	2	31.10	0	0.00	31.30	2	6,185	0.03%
2022/09/14	0	0.00	1	31.10	31.20	-1	6,174	-0.02%
2022/09/13	1	31.45	0.1	31.90	31.80	0.9	6,156	0.02%
2022/09/12	4.4	31.25	0	0.00	31.20	4.4	6,149	0.07%
2022/09/08	5.2	30.87	2	31.20	31.20	3.2	6,134	0.05%
2022/09/07	1.1	30.45	1	30.50	30.40	0.1	6,134	0.00%
2022/09/06	0	0.00	3	31.70	31.15	-3	6,160	-0.05%
2022/09/05	2	32.18	0	0.00	32.00	2	6,159	0.03%
2022/09/02	4	32.56	0	0.00	32.50	4	6,188	0.06%
2022/09/01	4.1	32.99	0	0.00	32.85	4.1	6,266	0.07%
2022/08/31	20	33.92	3	33.90	33.90	17	6,308	0.27%
2022/08/30	3.1	34.30	3	34.50	34.40	0.1	6,565	0.00%
2022/08/29	4.5	33.52	0	0.00	33.40	4.5	6,701	0.07%
2022/08/26	6	36.16	9	36.33	36.20	-3	6,839	-0.04%
2022/08/25	7	36.08	4	36.25	36.15	3	6,928	0.04%
2022/08/24	7	36.41	8	36.65	36.60	-1	6,885	-0.01%
2022/08/23	10	35.34	3	35.82	35.70	7	6,833	0.10%
2022/08/22	4	35.06	7	35.34	35.20	-3	6,752	-0.04%
2022/08/19	7.4	34.38	8	34.44	34.35	-0.7	6,700	-0.01%
2022/08/17	0.1	33.35	0.1	33.60	33.45	0	6,665	0.00%
2022/08/16	7.1	32.94	3	33.10	33.00	4.1	6,629	0.06%
2022/08/15	3	32.02	3	32.55	32.45	0	6,601	0.00%
2022/08/12	5	31.76	0.2	32.00	31.70	4.8	6,562	0.07%
2022/08/11	5	31.95	11	32.03	32.00	-6	6,518	-0.09%
2022/08/10	8	31.65	9	31.98	32.10	-1	6,506	-0.02%
2022/08/09	15.3	31.96	11	31.66	31.55	4.3	6,444	0.07%
2022/08/08	4	35.20	16	35.01	34.95	-12	6,260	-0.19%
2022/08/05	1	34.60	0	0.00	34.65	1	6,193	0.02%
2022/08/04	11.5	33.31	13	33.03	33.60	-1.5	6,156	-0.02%
2022/08/03	29.1	33.75	21	33.68	33.60	8.1	6,082	0.13%
2022/08/02	5.2	33.90	13	34.15	34.20	-7.8	6,036	-0.13%
2022/08/01	11.1	34.34	5	34.90	34.90	6.1	5,928	0.10%
2022/07/29	1	34.30	313.1	33.37	34.20	-312.1	5,832	-5.35%	大賣/鉅額交易
2022/07/28	328	33.00	191	32.51	33.00	137	5,672	2.42%	大買/大賣/鉅額交易
2022/07/27	0.1	32.10	194	32.45	32.40	-193.9	5,532	-3.50%	大賣/鉅額交易
2022/07/26	6	31.78	16	31.78	32.20	-10	5,506	-0.18%
2022/07/25	396.5	32.29	2	32.40	32.25	394.5	5,393	7.31%	大買/鉅額交易
2022/07/22	9.1	32.69	26	32.48	32.15	-16.9	5,264	-0.32%
2022/07/21	18.2	34.84	1.1	34.34	34.20	17.1	5,104	0.34%
2022/07/20	12	37.28	30.1	37.64	38.00	-18.1	4,971	-0.36%
2022/07/19	34.4	37.21	30	36.99	37.80	4.4	4,813	0.09%
2022/07/18	13	35.85	60.1	35.22	36.60	-47.1	4,423	-1.06%
2022/07/15	8.2	32.68	333	32.96	33.30	-324.8	4,231	-7.68%	大賣/鉅額交易
2022/07/14	167	32.50	148	32.57	32.85	19	4,149	0.46%	大買/大賣/
2022/07/13	346.1	32.46	21	32.20	32.20	325.1	4,034	8.06%	大買/鉅額交易
2022/07/12	6.1	30.92	6.1	30.48	30.45	0	3,838	0.00%
2022/07/11	11.2	31.20	16	31.11	31.30	-4.8	3,851	-0.12%
2022/07/08	28	30.31	4	30.28	30.35	24	3,822	0.63%
2022/07/07	1	29.55	2	29.65	29.75	-1	3,746	-0.03%
2022/07/06	0	0.00	4	28.85	28.80	-4	3,714	-0.11%
2022/07/05	4	29.56	3	29.45	29.35	1	3,717	0.03%
2022/07/01	3.1	30.37	6	29.53	29.10	-2.9	3,703	-0.08%
2022/06/30	8	30.34	8	29.91	29.90	0	3,663	0.00%
2022/06/29	1	30.30	4.1	30.27	30.15	-3.1	3,612	-0.08%
2022/06/28	11	29.41	6.1	29.32	29.35	4.9	3,558	0.14%
2022/06/27	3	28.58	146	28.70	28.80	-143	3,495	-4.09%	大賣/鉅額交易
2022/06/24	149	28.58	6.1	27.88	28.65	142.9	3,503	4.08%	大買/鉅額交易
2022/06/23	3	27.20	0.1	27.00	27.45	2.9	3,504	0.08%
2022/06/21	0	0.00	2	26.65	27.00	-2	4,060	-0.05%
2022/06/17	0	0.00	2	27.10	27.10	-2	4,139	-0.05%
2022/06/16	1.1	27.09	0	0.00	26.90	1.1	4,269	0.03%
2022/06/15	3	27.65	4.1	27.81	27.50	-1.1	4,297	-0.03%
2022/06/14	1.1	27.45	0	0.00	27.70	1.1	4,365	0.02%
2022/06/13	0	0.00	32	27.63	27.30	-32	4,590	-0.70%
2022/06/10	26.1	29.00	26	28.30	28.30	0.1	4,754	0.00%
2022/06/09	1.1	28.66	2	28.65	28.65	-0.9	4,895	-0.02%
2022/06/08	11.2	30.53	27	29.70	29.00	-15.8	4,819	-0.33%
2022/06/07	26	31.58	3.1	31.72	31.95	22.9	4,542	0.50%
2022/06/06	13.1	30.82	15.1	30.48	30.20	-2	4,348	-0.05%
2022/06/02	2.1	30.13	2	29.30	29.10	0.1	4,153	0.00%
2022/06/01	0	0.00	9	29.56	29.60	-9	4,009	-0.22%
2022/05/31	0	0.00	1	29.20	29.05	-1	3,956	-0.03%
2022/05/30	0	28.75	0	0.00	28.85	0	3,967	0.00%
2022/05/27	0	0.00	0.5	28.70	28.65	-0.5	3,932	-0.01%
2022/05/26	0	0.00	0	28.55	28.65	0	3,905	0.00%
2022/05/25	0	0.00	3	28.43	28.30	-3	3,877	-0.08%
2022/05/20	0	0.00	2	27.40	27.25	-2	3,814	-0.05%
2022/05/18	0	0.00	4	27.04	27.25	-4	3,792	-0.11%
2022/05/17	0	0.00	0.1	26.65	26.65	-0.1	3,765	0.00%
2022/05/13	0	0.00	6.1	25.65	25.75	-6.1	3,742	-0.16%
2022/05/09	2	25.85	1	25.85	25.85	1	3,671	0.03%
2022/05/03	2	26.75	0	0.00	26.65	2	3,610	0.06%
2022/04/29	3.1	27.27	0.1	27.45	27.20	3	3,581	0.08%
2022/04/28	2	27.30	4	27.50	27.30	-2	3,571	-0.06%
2022/04/27	4	27.23	4	27.41	27.40	0	3,551	0.00%
2022/04/26	1	29.50	7	28.89	28.00	-6	3,510	-0.17%
2022/04/25	7	28.11	11	28.18	28.20	-4	3,321	-0.12%
2022/04/22	10	28.00	5	28.76	28.90	5	3,272	0.15%
2022/04/21	2	28.80	1.1	28.06	28.35	0.9	3,199	0.03%
2022/04/20	0	28.40	0	0.00	28.05	0	3,142	0.00%
2022/04/19	1	27.80	0	0.00	28.30	1	3,121	0.03%
2022/04/18	1	28.00	2	27.95	27.80	-1	3,091	-0.03%
2022/04/15	8	28.79	7	28.87	28.50	1	3,061	0.03%
2022/04/14	2	28.40	2	28.50	28.60	0	2,929	0.00%
2022/04/12	4	27.76	3	27.82	27.65	1	2,847	0.04%
2022/04/11	0.5	27.85	4	28.05	27.80	-3.5	2,821	-0.12%
2022/04/08	10	27.90	6.1	27.85	27.85	3.9	2,793	0.14%
2022/04/07	16	27.52	0	0.00	26.70	16	2,761	0.58%
2022/04/01	14	27.70	3	27.70	27.80	11	2,697	0.41%
2022/03/31	8.1	28.81	7.1	28.11	27.80	1	2,678	0.04%
2022/03/30	1	28.20	0	0.00	28.10	1	2,580	0.04%
2022/03/29	0	0.00	12	28.60	28.55	-12	2,525	-0.48%
2022/03/28	2.1	28.49	1	29.00	28.90	1.1	2,476	0.04%
2022/03/25	3.1	28.78	1	28.85	28.95	2.1	2,418	0.09%
2022/03/24	392	29.38	702.1	28.81	29.10	-310.1	2,314	-13.39%	大買/大賣/鉅額交易
2022/03/22	1	27.85	2	27.45	27.60	-1	1,805	-0.06%
2022/03/21	365	27.97	14	28.20	27.60	351	1,735	20.22%	大買/鉅額交易
2022/03/18	4	26.65	5	27.00	27.00	-1	1,590	-0.06%
2022/03/17	8.1	26.66	0	0.00	26.85	8.1	1,545	0.52%
2022/03/16	0	0.00	0.1	28.00	27.50	-0.1	1,442	-0.01%
2022/03/15	35	27.66	36	27.42	27.30	-1	1,192	-0.08%
2022/03/14	0	0.00	4	26.94	27.75	-4	995	-0.41%
2022/03/11	0	0.00	0	25.70	25.65	0	742	0.00%
2022/03/10	0	0.00	1	25.30	25.35	-1	720	-0.14%
2022/03/09	1	24.55	0	0.00	25.05	1	683	0.15%
2022/03/08	0	0.00	1	24.05	24.15	-1	655	-0.15%
2022/03/07	0	0.00	0.1	24.35	24.25	-0.1	647	-0.01%
2022/03/03	4	24.05	4	24.70	24.50	0	618	0.00%
2022/02/25	0.1	23.65	0	0.00	23.60	0.1	562	0.01%
2022/02/22	0	23.90	20	23.75	23.80	-20	546	-3.66%
2022/02/14	0	0.00	30	23.50	23.55	-30	564	-5.31%
2022/02/09	0	0.00	30	24.05	24.10	-30	564	-5.32%
2022/01/25	1	23.35	0	0.00	23.25	1	563	0.18%
2022/01/24	1	23.40	0	0.00	23.55	1	564	0.18%
2022/01/21	2	23.75	0	0.00	23.70	2	564	0.35%
2022/01/18	12	24.13	1	24.05	24.05	11	549	2.00%
2022/01/17	0	0.00	2	24.15	24.30	-2	546	-0.37%
2022/01/14	4	24.10	0	0.00	24.10	4	544	0.73%
2022/01/13	3	24.43	3	24.45	24.40	0	543	0.00%
2022/01/12	0	0.00	3	24.47	24.50	-3	542	-0.55%
2022/01/11	2	24.50	0	0.00	24.45	2	538	0.37%
2022/01/10	0	0.00	3	24.72	24.70	-3	530	-0.57%
2022/01/07	2	25.10	0	0.00	24.90	2	526	0.38%
2022/01/05	2	25.60	1	25.55	25.50	1	523	0.19%
2022/01/04	2	25.95	0	0.00	25.95	2	515	0.39%
2022/01/03	2	26.00	0	0.00	26.00	2	509	0.39%
2021/12/29	0	0.00	1	26.00	26.00	-1	499	-0.20%
2021/12/24	0	0.00	1.5	25.55	25.60	-1.5	488	-0.31%
2021/12/23	10	25.25	0	0.00	25.35	10	487	2.05%
2021/12/22	0	0.00	2	25.60	25.55	-2	484	-0.41%
2021/12/21	0	0.00	0.4	25.35	25.60	-0.4	475	-0.07%
2021/12/20	41	25.16	0.5	25.35	25.10	40.5	456	8.88%
2021/12/16	0	0.00	1	25.05	25.05	-1	423	-0.24%
2021/12/15	0	0.00	1	24.80	24.80	-1	417	-0.24%
2021/12/13	4	25.03	2	24.90	25.00	2	409	0.49%
2021/12/10	3	24.47	0	0.00	24.75	3	397	0.75%
2021/12/09	4.1	24.25	1	24.25	24.30	3.1	378	0.81%
2021/12/08	0	0.00	0.7	23.92	24.25	-0.7	372	-0.17%
2021/12/07	0	23.35	0	0.00	23.55	0	354	0.00%
2021/12/01	2	23.50	0	0.00	23.60	2	370	0.54%
2021/11/30	0	0.00	11	23.70	23.60	-11	373	-2.94%
2021/11/25	2	24.15	0	0.00	24.20	2	384	0.52%
2021/11/24	0	0.00	1	24.05	24.30	-1	398	-0.25%
2021/11/23	1	24.10	0	0.00	24.05	1	417	0.24%
2021/11/19	1	24.00	0	0.00	24.10	1	433	0.23%
2021/11/17	8	24.33	0	0.00	24.30	8	429	1.86%
2021/11/16	2	24.43	0	0.00	24.35	2	439	0.45%
2021/11/11	0	0.00	1	24.10	24.10	-1	451	-0.22%
2021/10/06	0	0.00	2	23.05	22.70	-2	824	-0.24%
2021/10/01	0.1	23.80	1	24.15	23.75	-0.9	837	-0.11%
2021/09/30	0	0.00	1	23.95	24.05	-1	836	-0.12%
2021/09/28	0	0.00	1	23.60	23.60	-1	836	-0.12%
2021/09/27	2	23.33	0	0.00	23.30	2	844	0.24%
2021/08/30	1	24.65	1	24.45	24.30	0	1,108	0.00%
2021/08/27	0	0.00	4	26.30	26.30	-4	1,103	-0.36%
2021/08/13	0	0.00	9	25.79	25.30	-9	1,107	-0.81%
2021/08/11	7	25.69	5	25.82	25.90	2	1,221	0.16%
2021/08/10	2	26.20	0	0.00	26.20	2	1,233	0.16%
2021/08/09	3	26.70	0	0.00	26.55	3	1,257	0.24%
2021/08/06	0	0.00	2	27.20	27.15	-2	1,346	-0.15%
2021/08/05	1	27.20	0	0.00	27.55	1	1,352	0.07%
2021/08/04	5	27.00	5	26.95	27.00	0	1,368	0.00%
2021/08/03	2	26.90	0	0.00	26.95	2	1,382	0.14%
2021/07/28	3	26.10	0	0.00	26.35	3	1,510	0.20%
2021/07/27	6	26.63	0	0.00	26.55	6	1,527	0.39%
2021/07/22	0	0.00	1	26.25	26.00	-1	1,583	-0.06%
2021/07/21	0	0.00	10	26.30	25.85	-10	1,597	-0.63%
2021/07/19	11	27.00	0	0.00	26.90	11	1,598	0.69%
2021/07/15	1	25.90	0	0.00	26.15	1	1,602	0.06%
2021/07/14	8	25.30	8	25.80	25.80	0	1,723	0.00%
2021/07/07	1	25.95	0	0.00	25.60	1	1,980	0.05%
2021/07/06	0	0.00	4	25.78	25.85	-4	2,155	-0.19%
2021/07/02	0	0.00	2	25.50	25.45	-2	2,168	-0.09%
2021/06/28	1	25.05	0	0.00	25.20	1	2,183	0.05%
2021/06/23	0.1	24.95	0	0.00	25.15	0.1	2,224	0.00%
2021/06/21	0	0.00	2	24.55	24.50	-2	2,229	-0.09%
2021/06/15	0	0.00	1	25.15	25.35	-1	2,222	-0.04%
2021/06/11	4	26.38	2	26.23	25.60	2	2,206	0.09%
2021/06/08	0	0.00	1	24.00	23.95	-1	2,062	-0.05%
2021/06/04	4	24.44	0	0.00	24.20	4	2,066	0.19%
2021/06/03	3	24.53	0	0.00	24.50	3	2,065	0.15%
2021/05/27	0	0.00	0.1	23.60	23.60	-0.1	2,169	0.00%
2021/05/24	1	23.20	0	0.00	23.30	1	2,176	0.05%
2021/05/20	4	23.70	3	23.20	22.75	1	2,176	0.05%
2021/05/18	2	21.20	7	21.99	22.50	-5	2,067	-0.24%
2021/05/17	0.1	21.00	2	21.20	20.50	-1.9	2,050	-0.09%
2021/05/14	4	24.11	4	23.96	22.70	0	2,017	0.00%
2021/05/13	1	21.60	0	0.00	22.25	1	1,920	0.05%
2021/05/12	5	23.62	1	23.80	23.35	4	1,904	0.21%
2021/05/11	1	24.85	1	25.10	24.80	0	1,865	0.00%
2021/05/10	0	0.00	1	26.05	25.95	-1	1,844	-0.05%
2021/05/07	2	26.95	0	0.00	26.30	2	1,852	0.11%
2021/05/04	1	24.80	0	0.00	24.90	1	1,721	0.06%
2021/04/29	0.3	27.00	0	0.00	26.80	0.3	1,685	0.02%
2021/04/28	0	0.00	2	27.20	27.40	-2	1,674	-0.12%
2021/04/27	1	26.75	0	0.00	26.90	1	1,664	0.06%
2021/04/26	0	0.00	10	26.75	26.75	-10	1,646	-0.61%
2021/04/23	0	0.00	5	26.83	26.70	-5	1,647	-0.30%
2021/04/22	1	26.60	1	27.00	26.60	0	1,649	0.00%
2021/04/21	1	27.15	0	0.00	27.20	1	1,615	0.06%
2021/04/20	2	28.00	11	28.20	27.65	-9	1,591	-0.57%
2021/04/15	6	27.73	11	27.36	27.50	-5	1,565	-0.32%
2021/04/14	1	26.00	3	26.08	25.70	-2	1,402	-0.14%
2021/04/13	3	26.70	0	0.00	26.15	3	1,402	0.21%
2021/04/12	20	27.87	9	27.58	27.10	11	1,367	0.80%
2021/04/09	11	26.50	6	26.47	26.50	5	1,189	0.42%
2021/04/08	1	26.60	3	26.55	26.55	-2	1,177	-0.17%
2021/04/07	2	26.30	8	26.40	26.40	-6	1,167	-0.51%
2021/04/06	0	0.00	5	25.95	26.05	-5	1,158	-0.43%
2021/04/01	4	26.35	0	0.00	25.95	4	1,161	0.34%
2021/03/30	0	0.00	1	26.10	26.05	-1	1,148	-0.09%
2021/03/29	4	26.28	2	26.37	26.10	2	1,160	0.17%
2021/03/26	1	25.65	2	25.65	25.80	-1	1,141	-0.09%
2021/03/25	0	0.00	2	25.75	25.80	-2	1,143	-0.17%
2021/03/24	0	0.00	1	25.55	25.70	-1	1,145	-0.09%
2021/03/23	1	25.45	0	0.00	25.50	1	1,148	0.09%
2021/03/19	2	25.08	0	0.00	25.15	2	1,162	0.17%
2021/03/17	3	25.05	5	25.20	25.05	-2	1,202	-0.17%
2021/03/16	1	25.55	0	0.00	25.25	1	1,218	0.08%
2021/03/15	3	25.35	0	0.00	25.35	3	1,270	0.24%
2021/03/09	1	24.50	1	24.55	24.55	0	1,372	0.00%
2021/03/05	3	25.15	0	0.00	25.05	3	1,405	0.21%
2021/03/04	4	25.29	0.1	25.40	25.45	4	1,407	0.28%
2021/03/02	0	0.00	0	24.40	24.20	0	1,349	0.00%
2021/02/26	0	0.00	2.1	24.40	24.40	-2.1	1,384	-0.15%
2021/02/22	5	24.20	0	0.00	24.50	5	1,403	0.36%
2021/02/19	3	24.30	0	0.00	24.45	3	1,398	0.21%
2021/02/04	1	24.10	1	24.10	23.80	0	1,485	0.00%
2021/02/03	3	23.65	1.3	23.96	24.00	1.7	1,514	0.11%
2021/02/01	2	22.95	2	23.05	23.30	0	1,561	0.00%
2021/01/29	1	23.60	2	23.85	23.55	-1	1,580	-0.06%
2021/01/25	1	24.75	0	0.00	24.75	1	1,729	0.06%
2021/01/22	1	24.30	0	0.00	24.40	1	1,786	0.06%
2021/01/21	3	24.52	2	24.10	24.10	1	1,798	0.06%
2021/01/20	3	24.68	10	24.77	24.60	-7	1,908	-0.37%
2021/01/19	5	25.50	0	0.00	25.40	5	1,896	0.26%
2021/01/15	1	25.55	0	0.00	25.50	1	1,904	0.05%
2021/01/14	1	26.05	2	26.05	26.00	-1	1,903	-0.05%
2021/01/12	5	26.70	2	27.23	26.50	3	1,916	0.16%
2021/01/11	0	0.00	1	25.90	26.90	-1	1,874	-0.05%
2021/01/08	2	26.75	3	26.33	26.40	-1	1,904	-0.05%
2021/01/07	0	0.00	2	25.70	25.70	-2	2,022	-0.10%
2021/01/06	2	25.25	0	0.00	25.00	2	2,157	0.09%
2021/01/04	1	25.95	0	0.00	25.90	1	2,226	0.04%
2020/12/31	2	25.90	0.5	26.15	26.10	1.5	2,244	0.07%
2020/12/29	6	26.08	1	26.10	25.95	5	2,295	0.22%
2020/12/28	3	25.95	0	0.00	25.85	3	2,298	0.13%
2020/12/18	0	0.00	1	26.10	26.10	-1	2,393	-0.04%
2020/12/17	1	26.30	7	26.04	26.10	-6	2,413	-0.25%
2020/12/16	1	26.35	0	0.00	26.25	1	2,418	0.04%
2020/12/15	3	26.23	0	0.00	26.05	3	2,444	0.12%
2020/12/14	5	26.46	1	26.50	26.65	4	2,433	0.16%
2020/12/11	3	26.83	1	26.75	26.90	2	2,438	0.08%
2020/12/10	1	27.35	0	0.00	27.40	1	2,441	0.04%
2020/12/09	6	28.13	0	0.00	27.90	6	2,498	0.24%
2020/12/08	0	0.00	3	27.65	27.90	-3	2,579	-0.12%
2020/12/07	0	0.00	0.4	27.40	27.20	-0.4	2,628	-0.02%
2020/12/04	2	27.63	0	0.00	27.60	2	2,656	0.08%
2020/12/03	0	0.00	5	27.59	27.55	-5	2,704	-0.18%
2020/12/01	1	27.25	13.1	27.24	27.25	-12.1	2,885	-0.42%
2020/11/27	0	0.00	1	27.75	27.50	-1	2,938	-0.03%
2020/11/26	4	27.28	0	0.00	27.25	4	2,965	0.13%
2020/11/25	3	27.15	3	27.43	27.15	0	3,062	0.00%
2020/11/24	2	27.15	0	0.00	26.85	2	3,136	0.06%
2020/11/23	2	26.95	0	0.00	27.20	2	3,267	0.06%
2020/11/20	3	26.88	0.5	26.95	26.95	2.5	3,378	0.07%
2020/11/19	1	27.00	0	0.00	27.15	1	3,452	0.03%
2020/11/18	0	0.00	2	26.85	26.95	-2	3,552	-0.06%
2020/11/17	0.2	26.90	0	0.00	26.85	0.2	3,642	0.01%
2020/11/16	0	0.00	2	26.73	26.60	-2	3,740	-0.05%
2020/11/13	5	27.00	0	0.00	26.90	5	3,801	0.13%
2020/11/12	2	26.95	14	26.94	26.90	-12	3,939	-0.30%
2020/11/11	2	27.63	1	27.65	27.60	1	4,057	0.02%
2020/11/10	5	28.35	0	0.00	27.95	5	4,068	0.12%
2020/11/09	10	28.58	0	0.00	28.55	10	4,100	0.24%
2020/11/06	1	28.65	0	0.00	28.20	1	4,153	0.02%
2020/11/05	3	28.63	11	28.85	28.40	-8	4,168	-0.19%
2020/11/04	0	0.00	2	27.65	27.70	-2	4,218	-0.05%
2020/11/02	0	0.00	1	27.65	27.65	-1	4,271	-0.02%
2020/10/30	0	0.00	1	28.90	28.35	-1	4,251	-0.02%
2020/10/28	7	28.82	2	28.60	28.40	5	4,211	0.12%
2020/10/23	0	0.00	3	28.00	27.90	-3	4,172	-0.07%
2020/10/22	1	27.30	0	0.00	27.40	1	4,194	0.02%
2020/10/21	0	0.00	0.4	27.80	27.80	-0.4	4,242	-0.01%
2020/10/20	1	27.65	0	0.00	27.70	1	4,385	0.02%
2020/10/19	2	28.05	1	27.90	27.95	1	4,552	0.02%
2020/10/16	1	28.60	5	28.20	28.20	-4	4,825	-0.08%
2020/10/15	0	0.00	1	29.90	29.30	-1	4,794	-0.02%
2020/10/14	1	27.75	10	28.43	28.75	-9	4,616	-0.19%
2020/10/13	10	28.20	7	27.49	27.55	3	4,541	0.07%
2020/10/12	1.4	27.93	0	0.00	28.00	1.4	4,523	0.03%
2020/10/08	0	0.00	13.1	26.84	26.75	-13.1	4,608	-0.28%
2020/10/07	5	27.00	0	0.00	27.15	5	4,596	0.11%
2020/10/06	2	26.98	0	0.00	26.90	2	4,590	0.04%
2020/10/05	1	26.10	0	0.00	26.30	1	4,604	0.02%
2020/09/29	0	0.00	2	26.10	25.50	-2	4,726	-0.04%
2020/09/25	0	0.00	28	26.13	24.90	-28	4,834	-0.58%
2020/09/24	13	25.60	1	25.60	25.55	12	4,829	0.25%
2020/09/23	0	0.00	1	26.35	26.25	-1	4,819	-0.02%
2020/09/22	0	0.00	1	26.60	26.60	-1	4,809	-0.02%
2020/09/21	0	0.00	5	27.25	27.25	-5	4,787	-0.10%
2020/09/18	8	27.53	0	0.00	27.50	8	4,792	0.17%
2020/09/14	0	0.00	15.3	27.46	27.40	-15.3	4,774	-0.32%
2020/09/11	4	29.20	3	29.35	28.20	1	4,714	0.02%
2020/09/10	1	29.05	0	0.00	28.75	1	4,593	0.02%
2020/09/09	38	29.13	24.3	29.33	29.00	13.8	4,515	0.30%
2020/09/08	2	30.55	0	0.00	29.35	2	4,488	0.04%
2020/09/07	1	31.40	8	30.48	30.15	-7	4,454	-0.16%
2020/09/04	14	29.78	0	0.00	29.60	14	4,349	0.32%
2020/09/03	2	29.68	3	29.60	29.65	-1	4,311	-0.02%
2020/09/02	1	29.85	4.5	29.86	29.85	-3.5	4,308	-0.08%
2020/09/01	13	30.09	0	0.00	30.00	13	4,439	0.29%
2020/08/31	0	0.00	1	30.30	30.55	-1	4,486	-0.02%
2020/08/28	15	30.03	4	29.06	30.30	11	4,411	0.25%
2020/08/27	17	29.51	2	29.65	28.85	15	4,311	0.35%
2020/08/26	1	30.50	22	30.00	30.50	-21	4,177	-0.50%
2020/08/25	22	29.64	10	29.69	29.35	12	4,073	0.29%
2020/08/24	3	28.63	0	0.00	29.30	3	4,021	0.07%
2020/08/21	0	0.00	2	28.35	28.50	-2	4,004	-0.05%
2020/08/20	10	27.18	22	27.46	27.80	-12	3,938	-0.30%
2020/08/19	0	0.00	11	28.19	28.20	-11	3,933	-0.28%
2020/08/18	14	28.19	3	27.98	28.30	11	3,879	0.28%
2020/08/17	8	27.26	4	27.58	27.25	4	3,747	0.11%
2020/08/14	0	0.00	3	26.05	26.20	-3	3,585	-0.08%
2020/08/13	8	26.08	0	0.00	25.90	8	3,552	0.23%
2020/08/12	8	26.23	2	25.20	26.65	6	3,510	0.17%
2020/08/10	2	25.85	2	26.00	25.80	0	3,430	0.00%
2020/08/07	6	25.21	0	0.00	25.25	6	3,292	0.18%
2020/08/05	3	24.90	0	0.00	25.15	3	3,275	0.09%
2020/08/04	3	24.93	0	0.00	24.90	3	3,277	0.09%
2020/07/29	0	0.00	1	24.70	24.55	-1	3,305	-0.03%
2020/07/28	0	0.00	1	23.85	23.80	-1	3,284	-0.03%
2020/07/27	0	0.00	10	24.73	24.30	-10	3,272	-0.31%
2020/07/24	6	25.54	26	25.29	25.00	-20	3,226	-0.62%
2020/07/23	47	25.28	53	25.44	26.20	-6	3,079	-0.19%
2020/07/22	37	24.99	9	25.19	24.70	28	2,912	0.96%
2020/07/17	12	23.60	0	0.00	23.55	12	2,601	0.46%
2020/07/15	7	24.57	2	24.70	23.45	5	2,543	0.20%
2020/07/13	1	23.45	0	0.00	23.35	1	2,475	0.04%
2020/07/10	4	24.10	3	23.50	23.50	1	2,469	0.04%
2020/07/08	10	24.40	16	24.02	23.75	-6	2,352	-0.26%
2020/07/07	0	0.00	3	24.25	23.85	-3	2,319	-0.13%
2020/07/06	56	23.74	68	23.52	24.00	-12	2,289	-0.52%
2020/06/30	1	22.20	0	0.00	22.20	1	2,167	0.05%
2020/06/24	0	0.00	2	22.55	22.50	-2	2,189	-0.09%
2020/06/23	8	22.75	1	22.75	22.65	7	2,221	0.32%
2020/06/22	0	0.00	8	23.06	22.90	-8	2,229	-0.36%
2020/06/18	7	22.35	2	22.15	22.45	5	2,214	0.23%
2020/06/16	5	22.35	0	0.00	22.25	5	2,220	0.23%
2020/06/12	5	21.65	12	21.51	22.05	-7	2,240	-0.31%
2020/06/11	3	22.67	3	22.38	22.35	0	2,232	0.00%
2020/06/10	1	23.55	0	0.00	23.30	1	2,197	0.05%
2020/06/09	2	22.93	0	0.00	23.25	2	2,215	0.09%
2020/06/08	11	23.96	7	23.98	23.40	4	2,204	0.18%
2020/06/05	0	0.00	1	22.60	24.00	-1	2,062	-0.05%
2020/06/04	0	0.00	1	21.70	21.85	-1	1,983	-0.05%
2020/06/02	6	21.39	2	21.40	21.30	4	1,984	0.20%
2020/06/01	2	21.45	2	21.60	21.55	0	1,993	0.00%
2020/05/29	0	0.00	3	21.20	21.40	-3	1,983	-0.15%
2020/05/28	9	21.03	0	0.00	20.95	9	1,969	0.46%
2020/05/27	5	20.76	0	0.00	20.70	5	1,917	0.26%
2020/05/26	1	21.00	5	21.16	20.80	-4	1,930	-0.21%
2020/05/25	5	20.35	0	0.00	21.05	5	1,830	0.27%
2020/05/22	3	20.58	2	20.55	20.60	1	1,818	0.06%
2020/05/13	3	20.88	0	0.00	20.40	3	1,831	0.16%
2020/05/12	0	0.00	1	20.30	20.45	-1	1,829	-0.05%
2020/05/11	0	0.00	9	20.35	20.35	-9	1,837	-0.49%
2020/05/08	5	20.00	0	0.00	20.05	5	1,833	0.27%
2020/05/07	5	19.70	0	0.00	19.80	5	1,842	0.27%
2020/04/29	0	0.00	5	19.15	19.20	-5	2,252	-0.22%
2020/04/24	0	0.00	2	18.35	18.40	-2	2,479	-0.08%
2020/04/21	2	18.30	8	18.33	18.25	-6	2,619	-0.23%
2020/04/20	3	18.80	5	18.70	18.90	-2	2,686	-0.07%
2020/04/17	1	19.65	0	0.00	18.90	1	2,819	0.04%
2020/04/14	2	18.30	0	0.00	18.35	2	2,779	0.07%
2020/04/10	8	18.05	0	0.00	18.20	8	2,819	0.28%
2020/04/09	5	17.40	0	0.00	17.65	5	2,819	0.18%
2020/04/08	3	17.30	0	0.00	17.45	3	2,809	0.11%
2020/03/27	0	0.00	2	15.90	15.80	-2	2,861	-0.07%
2020/03/26	0	0.00	2	15.15	15.75	-2	2,832	-0.07%
2020/03/25	1	15.30	36	15.33	15.40	-35	2,816	-1.24%
2020/03/24	7	14.81	2	14.85	14.90	5	2,797	0.18%
2020/03/23	4	13.90	0	0.00	14.10	4	2,789	0.14%
2020/03/20	10	14.76	0	0.00	14.60	10	2,780	0.36%
2020/03/19	4	13.76	15	13.60	13.50	-11	2,762	-0.40%
2020/03/18	4	15.03	5	15.05	14.85	-1	2,728	-0.04%
2020/03/17	4	15.40	1	15.35	15.10	3	2,713	0.11%
2020/03/16	4	16.20	5	15.90	15.85	-1	2,692	-0.04%
2020/03/13	3	16.52	32	16.02	16.80	-29	2,661	-1.09%
2020/03/12	22	17.63	5	17.89	17.60	17	2,620	0.65%
2020/03/11	9	18.91	79	18.49	18.60	-70	2,580	-2.71%
2020/03/10	25	18.65	17	18.72	19.10	8	2,552	0.31%
2020/03/09	1	19.30	9	19.54	19.05	-8	2,522	-0.32%
2020/03/06	0	0.00	30	19.93	19.90	-30	2,507	-1.20%
2020/03/05	0	0.00	20.1	19.57	20.10	-20.1	2,498	-0.80%
2020/03/04	12	19.28	12	19.53	19.30	0	2,483	0.00%
2020/03/03	2	19.60	3	19.80	19.50	-1	2,478	-0.04%
2020/03/02	14	19.13	7	19.41	19.40	7	2,477	0.28%
2020/02/27	21	19.83	5	19.80	19.70	16	2,438	0.66%
2020/02/26	2	20.10	0	0.00	20.20	2	2,394	0.08%
2020/02/25	9	19.92	5	19.85	20.20	4	2,390	0.17%
2020/02/24	7	20.16	10	20.05	20.10	-3	2,369	-0.13%
2020/02/21	0	0.00	1	20.45	20.45	-1	2,354	-0.04%
2020/02/20	4	20.35	1	20.40	20.40	3	2,344	0.13%
2020/02/19	40	20.20	0	0.00	20.25	40	2,357	1.70%
2020/02/18	18	20.17	0	0.00	20.00	18	2,340	0.77%
2020/02/17	8	20.39	0	0.00	20.35	8	2,308	0.35%
2020/02/14	21	20.45	0	0.00	20.50	21	2,315	0.91%
2020/02/13	7	20.36	0	0.00	20.20	7	2,307	0.30%
2020/02/12	23	20.55	2	20.40	20.75	21	2,291	0.92%
2020/02/11	18	20.50	0	0.00	20.50	18	2,283	0.79%
2020/02/10	8	20.39	27	20.34	20.35	-19	2,267	-0.84%
2020/02/07	0	0.00	5	20.20	20.30	-5	2,237	-0.22%
2020/02/06	1	21.00	4	21.06	21.10	-3	2,171	-0.14%
2020/02/05	21	22.11	8	21.08	21.00	13	2,089	0.62%
2020/02/04	0	0.00	3	21.87	22.10	-3	1,860	-0.16%
2020/02/03	8	20.48	4	19.93	20.10	4	1,745	0.23%
2020/01/31	5	21.02	2	21.05	20.90	3	1,695	0.18%
2020/01/30	15	20.70	0	0.00	20.90	15	1,642	0.91%
2020/01/20	3	21.10	3	21.05	21.15	0	1,542	0.00%
2020/01/17	5	19.80	0	0.00	20.10	5	1,450	0.34%
2020/01/16	9	19.94	3	20.15	19.65	6	1,403	0.43%
2020/01/15	14	19.52	12.3	19.81	19.90	1.7	1,355	0.13%
2020/01/13	5	18.80	5	18.75	19.00	0	1,223	0.00%
2020/01/10	0	0.00	5	18.00	18.00	-5	1,122	-0.45%
2020/01/08	10	17.90	0	0.00	17.85	10	1,092	0.92%
2020/01/07	0	0.00	12	18.35	18.20	-12	1,067	-1.12%
2020/01/03	0	0.00	11	17.85	18.00	-11	1,049	-1.05%
2020/01/02	0	0.00	24	17.95	18.00	-24	1,033	-2.32%
2019/12/31	0	0.00	1	18.00	17.90	-1	1,022	-0.10%
2019/12/27	0	0.00	3	17.75	17.80	-3	1,006	-0.30%
2019/12/26	0	0.00	4	17.69	17.75	-4	1,015	-0.39%
2019/12/25	1	18.05	6	17.95	17.80	-5	1,007	-0.50%
2019/12/24	6	17.80	0	0.00	17.85	6	987	0.61%
2019/12/23	7	17.35	0	0.00	17.45	7	957	0.73%
2019/12/17	1	17.15	0	0.00	17.10	1	957	0.10%
2019/12/16	0	0.00	1	17.15	17.20	-1	995	-0.10%
2019/11/29	10	17.15	0	0.00	17.05	10	1,192	0.84%
2019/11/22	2	17.15	0	0.00	17.25	2	1,265	0.16%
2019/11/20	0	0.00	2	17.20	17.30	-2	1,293	-0.15%
2019/11/14	2	17.35	0	0.00	17.30	2	1,286	0.16%
2019/11/13	4	17.63	0	0.00	17.55	4	1,284	0.31%
2019/11/12	4	17.45	0	0.00	17.50	4	1,271	0.31%
2019/11/11	11	17.35	0	0.00	17.45	11	1,274	0.86%
2019/11/08	2	17.15	0	0.00	17.35	2	1,251	0.16%
2019/10/31	0	0.00	1	16.85	16.85	-1	1,279	-0.08%
2019/10/29	1	16.65	0	0.00	16.60	1	1,294	0.07%
2019/10/25	0	0.00	0	16.80	16.75	0	1,297	0.00%
2019/10/17	0	0.00	0.1	16.90	16.90	-0.1	1,360	0.00%
2019/10/04	0	0.00	2	17.00	17.00	-2	1,411	-0.14%
2019/09/26	1	17.20	2	17.20	17.20	-1	1,458	-0.07%
2019/09/25	0	0.00	15	17.35	17.45	-15	1,414	-1.06%
2019/09/19	0	0.00	1	17.50	17.45	-1	1,383	-0.07%
2019/09/18	2	18.15	0	0.00	17.90	2	1,341	0.15%
2019/09/17	4	17.83	2	17.83	18.15	2	1,283	0.16%
2019/09/02	0	0.00	3	16.50	16.70	-3	1,218	-0.25%
2019/08/28	17	16.10	0	0.00	15.80	17	1,235	1.38%
2019/08/15	1	17.20	0	0.00	17.20	1	1,212	0.08%
2019/08/05	1	17.65	0	0.00	17.65	1	1,345	0.07%
2019/07/31	1	18.10	1	18.00	18.20	0	1,308	0.00%
2019/07/30	0	0.00	2	18.30	18.15	-2	1,305	-0.15%
2019/07/26	0	0.00	2	18.15	18.45	-2	1,299	-0.15%
2019/07/25	1	18.35	1	19.05	18.35	0	1,294	0.00%
2019/07/24	4	18.60	5	18.58	18.75	-1	1,248	-0.08%
2019/07/23	0	0.00	2	18.30	18.35	-2	1,230	-0.16%
2019/07/22	0	0.00	3	17.87	18.00	-3	1,209	-0.25%
2019/07/19	2	17.75	0	0.00	17.70	2	1,227	0.16%
2019/07/17	0	0.00	9	17.50	17.45	-9	1,215	-0.74%
2019/07/16	15	17.60	5	17.70	17.60	10	1,244	0.80%
2019/07/15	4	17.43	0	0.00	17.40	4	1,220	0.33%
2019/07/10	2	17.25	0	0.00	17.15	2	1,182	0.17%
2019/07/08	0	0.00	1	16.95	17.10	-1	1,154	-0.09%
2019/07/04	0	0.00	5	16.75	16.75	-5	1,161	-0.43%
2019/07/03	0	0.00	1	16.60	16.70	-1	1,173	-0.09%
2019/06/19	0	0.00	1	16.60	16.65	-1	1,223	-0.08%
2019/06/14	0	0.00	5	16.55	16.55	-5	1,243	-0.40%
2019/06/13	10	16.65	0	0.00	16.60	10	1,250	0.80%
2019/06/12	0	0.00	4	16.90	16.90	-4	1,239	-0.32%
2019/06/06	0	0.00	1	17.05	17.00	-1	1,242	-0.08%
2019/06/05	2	16.70	0	0.00	16.95	2	1,235	0.16%
2019/05/28	1	16.45	0	0.00	16.45	1	1,195	0.08%
2019/05/22	5	16.65	0	0.00	16.25	5	1,206	0.41%
2019/05/21	4	16.50	0	0.00	16.65	4	1,165	0.34%
2019/05/20	0	0.00	10	16.60	16.65	-10	1,162	-0.86%
2019/05/16	0	0.00	1	16.60	16.35	-1	1,111	-0.09%
2019/05/14	0	0.00	2	15.55	15.70	-2	1,016	-0.20%
2019/05/03	0	0.00	2	15.85	15.85	-2	1,118	-0.18%
2019/05/02	5	15.90	5	15.75	15.75	0	1,112	0.00%
2019/04/30	0	0.00	1	15.65	15.65	-1	1,106	-0.09%
2019/04/29	9	15.58	5	15.45	15.45	4	1,112	0.36%
2019/04/25	1	15.55	0	0.00	15.55	1	1,093	0.09%
2019/04/22	2	15.30	0	0.00	15.70	2	1,051	0.19%
2019/04/17	1	15.35	0	0.00	15.35	1	1,011	0.10%
2019/04/12	0	0.00	28	15.07	15.05	-28	1,028	-2.72%
2019/04/11	0	0.00	5	15.15	15.20	-5	1,023	-0.49%
2019/04/10	0	0.00	10	15.25	15.35	-10	1,033	-0.97%
2019/03/29	4	15.40	1	15.35	15.30	3	1,121	0.27%
2019/03/27	10	15.15	0	0.00	15.20	10	1,093	0.91%
2019/03/25	0	0.00	1	14.80	14.80	-1	1,074	-0.09%
2019/03/21	0	0.00	25	14.75	14.75	-25	1,065	-2.35%
2019/03/19	10	14.80	0	0.00	14.85	10	1,062	0.94%
2019/03/18	4	14.65	2	14.65	14.65	2	1,045	0.19%
2019/03/15	1	14.45	0	0.00	14.40	1	1,030	0.10%
2019/03/14	0	0.00	1	14.50	14.45	-1	1,020	-0.10%
2019/03/13	0	0.00	1	14.50	14.50	-1	1,021	-0.10%
2019/03/12	5	14.75	0	0.00	14.60	5	1,018	0.49%
2019/03/11	10	14.45	0	0.00	14.50	10	999	1.00%
2019/02/27	2	14.00	0	0.00	13.95	2	1,026	0.19%
2019/02/12	0	0.00	1	14.10	14.40	-1	1,029	-0.10%
2019/01/30	25	13.95	0	0.00	13.85	25	980	2.55%
2019/01/25	1	13.55	1	13.45	13.40	0	941	0.00%
2018/12/28	11	13.10	0	0.00	13.15	11	960	1.15%
2018/12/25	2	13.15	11	13.31	13.10	-9	992	-0.91%
2018/12/24	2	13.98	12	13.90	13.90	-10	979	-1.02%
2018/12/20	1	12.85	0	0.00	12.55	1	904	0.11%
2018/12/19	10	12.80	0	0.00	12.75	10	912	1.10%
2018/11/21	0	0.00	12	13.19	13.60	-12	1,050	-1.14%
2018/11/14	0	0.00	10	13.10	12.85	-10	1,038	-0.96%
2018/11/09	0	0.00	11	12.20	12.20	-11	1,038	-1.06%
2018/10/31	5	11.85	0	0.00	11.85	5	1,134	0.44%
2018/10/26	5	11.30	0	0.00	11.65	5	1,140	0.44%
2018/10/25	10	11.93	0	0.00	11.65	10	1,140	0.88%
2018/10/24	10	12.40	0	0.00	12.35	10	1,134	0.88%
2018/10/18	1	12.70	0	0.00	12.70	1	1,188	0.08%
2018/10/11	1	12.60	306	12.60	12.60	-305	1,385	-22.01%	大賣/鉅額交易
2018/10/08	0	0.00	1	14.20	14.15	-1	1,380	-0.07%
2018/09/26	2	15.23	0	0.00	15.10	2	1,396	0.14%
2018/08/28	1	14.00	0	0.00	13.95	1	2,905	0.03%
2018/08/27	20	14.00	0	0.00	14.05	20	2,992	0.67%
2018/08/24	11	14.04	0	0.00	13.95	11	3,029	0.36%
2018/08/20	10	13.30	0	0.00	13.35	10	3,229	0.31%
2018/08/16	120	13.23	0	0.00	13.25	120	3,300	3.64%	大買/鉅額交易
2018/08/15	29	13.30	0	0.00	13.25	29	3,314	0.87%
2018/08/10	30	14.90	5	14.80	14.80	25	3,375	0.74%
2018/08/07	10	15.00	0	0.00	14.95	10	3,574	0.28%
2018/08/06	10	15.35	0	0.00	15.55	10	3,601	0.28%
2018/08/02	40	15.35	0	0.00	15.25	40	3,818	1.05%
2018/08/01	40	15.68	0	0.00	15.60	40	4,007	1.00%
2018/07/31	0	0.00	2	15.65	15.85	-2	4,037	-0.05%
2018/07/30	2	15.75	0	0.00	15.65	2	4,069	0.05%
2018/07/23	0	0.00	3	15.00	14.95	-3	4,424	-0.07%
2018/07/19	5	15.25	10	15.40	15.10	-5	4,729	-0.11%
2018/07/18	0	0.00	1	15.00	15.05	-1	4,584	-0.02%
2018/07/13	5	14.80	0	0.00	15.10	5	4,696	0.11%
2018/07/10	0	0.00	10	14.55	14.65	-10	4,951	-0.20%
2018/07/03	0	0.00	9	15.29	15.30	-9	6,618	-0.14%
2018/07/02	2	15.70	60	15.81	15.65	-58	7,237	-0.80%
2018/06/28	4	16.20	0	0.00	16.20	4	7,549	0.05%
2018/06/27	0	0.00	27	16.19	16.00	-27	7,643	-0.35%
2018/06/26	6	15.60	29	15.76	15.80	-23	7,791	-0.30%
2018/06/25	0	0.00	6	16.20	16.00	-6	7,764	-0.08%
2018/06/22	0	0.00	16	16.86	16.60	-16	7,797	-0.21%
2018/06/20	50	17.71	30	17.52	17.10	20	7,758	0.26%
2018/06/19	77	17.83	37	18.05	17.60	40	7,668	0.52%
2018/06/14	69	18.06	39	17.80	17.45	30	7,444	0.40%
2018/06/13	0	0.00	10	17.40	17.80	-10	6,981	-0.14%
2018/06/12	17	16.10	0	0.00	16.20	17	6,764	0.25%
2018/06/11	21	16.11	6	16.40	16.30	15	6,728	0.22%
2018/06/08	0	0.00	9	16.17	16.05	-9	6,670	-0.13%
2018/06/07	4	15.75	0	0.00	15.80	4	6,564	0.06%
2018/06/06	0	0.00	6	16.02	15.85	-6	6,539	-0.09%
2018/06/05	11	15.88	0	0.00	15.90	11	6,507	0.17%
2018/06/04	1	15.90	0	0.00	15.90	1	6,479	0.02%
2018/06/01	3	15.53	0	0.00	15.90	3	6,391	0.05%
2018/05/31	4	15.78	2	16.25	15.80	2	6,356	0.03%
2018/05/30	16	15.63	1	15.50	16.25	15	6,285	0.24%
2018/05/29	6	15.65	0	0.00	15.40	6	6,194	0.10%
2018/05/28	0	0.00	3	15.35	15.30	-3	6,143	-0.05%
2018/05/25	0	0.00	1	15.40	15.60	-1	6,129	-0.02%
2018/05/23	1	15.25	10	15.28	15.20	-9	6,070	-0.15%
2018/05/21	4	15.98	0	0.00	15.80	4	6,028	0.07%
2018/05/18	0	0.00	10	15.85	15.85	-10	5,987	-0.17%
2018/05/17	1	16.35	10	16.30	16.15	-9	5,950	-0.15%
2018/05/15	15	16.83	1	17.00	16.50	14	5,978	0.23%
2018/05/11	12	16.30	11	16.68	16.35	1	5,777	0.02%
2018/05/10	10	15.80	11	15.75	15.70	-1	5,632	-0.02%
2018/05/09	2	16.45	7	16.22	16.35	-5	5,533	-0.09%
2018/05/07	1	14.90	3	15.00	15.05	-2	5,313	-0.04%
2018/05/04	13	14.86	8	14.76	14.60	5	5,280	0.09%
2018/05/03	11	14.60	10	14.73	15.05	1	5,224	0.02%
2018/05/02	29	15.08	20	15.11	15.05	9	5,146	0.17%
2018/04/30	2	16.63	5	17.30	16.65	-3	5,063	-0.06%
2018/04/27	22	16.42	26	16.63	16.65	-4	4,998	-0.08%
2018/04/26	33	17.33	35	16.40	16.25	-2	4,934	-0.04%
2018/04/25	20	16.55	15	17.67	17.90	5	4,748	0.11%
2018/04/23	0	0.00	20	17.10	17.10	-20	4,673	-0.43%
2018/04/19	1	17.70	0	0.00	17.35	1	4,641	0.02%
2018/04/17	0	0.00	5	17.05	17.05	-5	4,689	-0.11%
2018/04/16	0	0.00	15	17.23	17.55	-15	4,615	-0.32%
2018/04/13	10	16.20	5	16.00	16.00	5	4,468	0.11%
2018/04/12	5	17.35	0	0.00	17.20	5	4,368	0.11%
2018/04/11	0	0.00	3	17.33	17.95	-3	4,538	-0.07%
2018/04/10	111	18.64	77	18.58	17.55	34	4,377	0.78%	大買/
2018/04/09	14	17.90	36	18.10	18.30	-22	3,337	-0.66%
2018/04/03	57	16.10	46	15.89	16.65	11	3,038	0.36%
2018/04/02	20	15.15	11	15.15	15.15	9	2,419	0.37%
2018/03/31	41	12.69	64	13.10	13.80	-23	2,368	-0.97%
2018/03/30	21	12.64	0	0.00	12.55	21	2,124	0.99%
2018/03/29	22	12.48	0	0.00	12.50	22	2,110	1.04%
2018/03/28	5	12.05	0	0.00	12.00	5	1,958	0.26%
2018/03/16	12	11.83	11	11.70	11.65	1	1,858	0.05%
2018/03/07	2	10.85	0	0.00	10.90	2	2,006	0.10%
2018/02/22	1	10.95	0	0.00	10.85	1	2,426	0.04%
2018/02/12	2	10.90	0	0.00	10.80	2	2,421	0.08%
2018/02/06	1	10.80	3	11.15	10.70	-2	2,341	-0.09%
2018/02/01	2	11.90	0	0.00	11.95	2	2,334	0.09%
2018/01/31	0	0.00	4	11.75	11.85	-4	2,333	-0.17%
2018/01/29	2	12.00	0	0.00	11.95	2	2,321	0.09%
2018/01/25	2	12.10	0	0.00	12.15	2	2,349	0.09%
2018/01/24	73	12.24	74	12.20	12.10	-1	2,346	-0.04%
2018/01/18	4	12.45	4	12.35	12.25	0	2,252	0.00%
2018/01/17	5	12.18	7	12.40	12.15	-2	2,195	-0.09%
2018/01/16	0	0.00	2	12.55	12.30	-2	2,185	-0.09%
2018/01/15	0	0.00	0	12.45	12.40	0	2,177	0.00%
2018/01/12	0	0.00	6	12.40	12.35	-6	2,184	-0.27%
2018/01/11	3	12.60	0	0.00	12.25	3	2,334	0.13%
2018/01/09	3	12.25	0	0.00	12.30	3	2,213	0.14%
2018/01/08	6	12.22	10	12.25	12.20	-4	2,192	-0.18%
2018/01/05	22	12.46	13	12.33	12.30	9	2,172	0.41%
2018/01/04	5	12.00	0	0.00	11.90	5	1,939	0.26%
2018/01/03	0	0.00	20	12.00	11.90	-20	1,999	-1.00%