亞力 (1514)-元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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	8.3	133.31	7.7	132.76	132.50	0.6	30,342	0.00%
2024/05/03	40.1	139.68	21.3	136.55	135.00	18.8	30,190	0.06%
2024/05/02	4.1	148.90	1.1	149.98	150.00	3.1	29,825	0.01%
2024/04/30	6.2	145.73	1.3	145.30	146.00	4.9	30,041	0.02%
2024/04/29	13.3	151.00	33.1	152.44	150.50	-19.8	30,525	-0.06%
2024/04/26	0.1	157.19	2.3	156.45	156.50	-2.1	30,824	-0.01%
2024/04/25	2.1	156.84	3.1	157.53	157.50	-1	31,015	0.00%
2024/04/24	2.5	155.82	5.1	160.50	161.00	-2.5	31,133	-0.01%
2024/04/23	4.4	152.37	2.6	153.17	155.00	1.8	31,268	0.01%
2024/04/22	2.2	157.08	10.2	157.77	151.50	-8	31,429	-0.03%
2024/04/19	3.4	170.66	5.6	167.48	165.00	-2.2	32,066	-0.01%
2024/04/18	16.2	178.11	17	174.32	175.00	-0.9	32,299	0.00%
2024/04/17	16.1	177.11	22.2	178.70	181.50	-6.1	32,508	-0.02%
2024/04/16	6.2	162.91	24.1	160.02	167.50	-17.9	32,805	-0.05%
2024/04/15	187.7	175.37	149.4	174.31	175.00	38.3	32,993	0.12%	大買/大賣/
2024/04/12	136.9	160.14	145.1	161.98	168.00	-8.1	31,516	-0.03%	大買/大賣/
2024/04/11	234.4	148.22	175.7	148.54	153.00	58.8	30,044	0.20%	大買/大賣/
2024/04/10	128.7	135.18	160.9	135.43	140.50	-32.2	28,650	-0.11%	大買/大賣/
2024/04/09	43	124.50	45.7	126.04	128.00	-2.7	27,254	-0.01%
2024/04/08	19	113.24	65	112.82	116.50	-46	27,036	-0.17%
2024/04/03	32.2	106.58	28.3	106.93	106.00	3.9	27,170	0.01%
2024/04/02	14.5	108.05	17.1	108.03	108.50	-2.6	28,124	-0.01%
2024/04/01	7	109.93	13.4	109.40	109.00	-6.3	28,091	-0.02%
2024/03/29	3	109.50	19	109.32	110.00	-16	28,113	-0.06%
2024/03/28	19.3	109.67	24	109.58	109.50	-4.7	28,310	-0.02%
2024/03/27	26.8	111.69	28.1	110.30	111.00	-1.3	28,193	0.00%
2024/03/26	95.3	117.18	64.2	115.42	114.00	31.1	27,843	0.11%
2024/03/25	21.4	114.85	43	114.98	114.50	-21.7	27,172	-0.08%
2024/03/22	42.8	113.79	28.1	112.48	112.50	14.7	27,058	0.05%
2024/03/21	71.4	113.74	69.2	113.45	113.50	2.2	27,000	0.01%
2024/03/20	16	109.22	12	109.17	109.00	4	27,112	0.01%
2024/03/19	14.8	111.09	56.3	111.16	111.50	-41.5	27,357	-0.15%
2024/03/18	56.2	109.50	48.6	110.79	111.50	7.5	27,463	0.03%
2024/03/15	8	105.56	15	106.43	107.00	-7	27,651	-0.03%
2024/03/14	47.4	105.86	36.1	105.58	106.50	11.3	28,073	0.04%
2024/03/13	121.9	108.47	66	107.29	105.00	55.9	28,848	0.19%	大買/
2024/03/12	113.2	105.98	97	106.27	104.50	16.2	29,062	0.06%	大買/
2024/03/11	11.1	106.35	7	105.36	104.00	4.1	29,793	0.01%
2024/03/08	13.3	110.21	31.3	109.41	107.50	-18	30,555	-0.06%
2024/03/07	27.3	114.66	34.2	114.26	113.50	-6.9	30,655	-0.02%
2024/03/06	105.4	117.87	122.6	117.72	118.00	-17.2	30,555	-0.06%	大買/大賣/
2024/03/05	91.1	114.38	120.2	115.21	117.00	-29.1	30,628	-0.09%	大賣/
2024/03/04	102.6	110.92	97	109.85	107.50	5.6	29,768	0.02%	大買/
2024/03/01	159.4	103.23	127.4	104.61	106.50	32	29,529	0.11%	大買/大賣/
2024/02/29	76.5	95.29	112.8	96.06	100.00	-36.4	29,253	-0.12%	大賣/
2024/02/27	192.9	92.75	202	92.16	91.00	-9.1	28,951	-0.03%	大買/大賣/
2024/02/26	181.7	94.93	130.5	95.69	94.40	51.2	28,301	0.18%	大買/大賣/
2024/02/23	65.3	89.22	97.8	89.28	89.50	-32.5	26,964	-0.12%
2024/02/22	101.2	86.89	72	86.80	85.80	29.2	26,010	0.11%	大買/
2024/02/21	57	87.16	61.5	87.21	87.00	-4.5	25,586	-0.02%
2024/02/20	19.2	84.44	10	83.24	83.30	9.2	24,980	0.04%
2024/02/19	41.3	86.50	37.3	85.91	84.80	4	24,808	0.02%
2024/02/16	17.3	84.08	37.6	84.51	84.50	-20.3	24,408	-0.08%
2024/02/15	9.5	79.87	4	80.43	82.20	5.5	24,112	0.02%
2024/02/05	17.2	81.22	32.6	81.20	81.30	-15.4	23,871	-0.06%
2024/02/02	56.5	85.13	25	84.08	82.00	31.5	23,806	0.13%
2024/02/01	19.2	85.43	85	86.07	86.20	-65.8	23,591	-0.28%
2024/01/31	10.2	85.55	20	84.85	84.00	-9.8	23,461	-0.04%
2024/01/30	17.2	85.72	14.4	84.95	85.00	2.8	23,319	0.01%
2024/01/29	6.1	84.49	17	84.14	85.10	-10.9	23,182	-0.05%
2024/01/26	7.1	83.14	1	83.40	83.00	6.1	23,055	0.03%
2024/01/25	14.3	82.95	7	82.60	82.40	7.3	22,956	0.03%
2024/01/24	14.2	85.60	25.5	85.11	84.20	-11.3	22,831	-0.05%
2024/01/23	139.2	86.62	38.3	86.58	85.70	100.9	22,617	0.45%	大買/
2024/01/22	12.1	83.54	46.6	82.94	84.60	-34.6	22,100	-0.16%
2024/01/19	22.1	81.17	7	80.63	80.00	15.1	21,788	0.07%
2024/01/18	17.1	81.89	13	81.55	82.40	4.1	21,630	0.02%
2024/01/17	8	81.49	8	82.29	81.80	0	21,613	0.00%
2024/01/16	19.1	81.18	20	81.35	82.00	-0.9	21,512	0.00%
2024/01/15	95.3	83.67	81.4	83.70	82.60	13.9	21,351	0.07%
2024/01/12	23.2	81.98	31.6	82.04	81.00	-8.4	20,678	-0.04%
2024/01/11	26.1	80.94	14	81.42	80.50	12.1	20,368	0.06%
2024/01/10	27.5	81.11	22.1	81.63	81.70	5.4	20,080	0.03%
2024/01/09	26.4	81.68	49.9	81.54	81.10	-23.5	19,698	-0.12%
2024/01/08	17	80.59	9.1	80.38	80.30	7.9	19,331	0.04%
2024/01/05	9.2	79.39	23	79.21	78.20	-13.9	19,126	-0.07%
2024/01/04	41.1	80.56	38.2	80.51	79.80	2.9	18,977	0.02%
2024/01/03	26.1	79.00	55.1	78.80	79.50	-29	18,645	-0.16%
2024/01/02	65.3	77.35	44	76.84	77.70	21.3	18,388	0.12%
2023/12/29	26.4	77.04	15	77.77	75.10	11.4	18,132	0.06%
2023/12/28	118.3	81.26	103.1	81.87	80.60	15.2	17,748	0.09%	大買/大賣/
2023/12/27	3.1	78.42	10	78.50	77.70	-6.9	17,095	-0.04%
2023/12/26	13.1	78.49	9	78.48	78.00	4.1	17,127	0.02%
2023/12/25	24.4	81.23	12	80.94	78.90	12.4	17,030	0.07%
2023/12/22	14	80.86	5	79.58	79.90	9	16,737	0.05%
2023/12/21	5.1	80.96	4	80.93	80.20	1.1	16,649	0.01%
2023/12/20	34.1	82.19	38	82.34	82.20	-4	16,570	-0.02%
2023/12/19	36.3	82.14	31.2	82.53	82.00	5.1	16,475	0.03%
2023/12/18	28.6	85.21	29.1	85.95	83.90	-0.5	16,238	0.00%
2023/12/15	75.8	89.83	78.5	88.23	87.20	-2.8	15,951	-0.02%
2023/12/14	41.7	89.29	37.3	89.01	89.00	4.4	15,522	0.03%
2023/12/13	63.3	89.33	59.2	88.78	88.00	4.2	15,065	0.03%
2023/12/12	61.1	89.82	54.2	89.90	88.60	6.9	14,634	0.05%
2023/12/11	43.1	87.45	62	87.31	88.50	-18.9	13,864	-0.14%
2023/12/08	153.3	88.40	138.7	88.46	87.60	14.6	12,916	0.11%	大買/大賣/
2023/12/07	114.2	83.57	168.7	84.37	85.00	-54.5	11,575	-0.47%	大買/大賣/
2023/12/06	246	80.02	194.2	78.92	78.70	51.8	10,420	0.50%	大買/大賣/
2023/12/05	78.1	73.98	84.3	75.00	77.50	-6.1	9,017	-0.07%
2023/12/04	32.2	70.86	31.2	70.43	70.50	1.1	7,984	0.01%
2023/12/01	15.5	67.42	8.4	67.18	67.40	7.1	7,455	0.10%
2023/11/30	47.4	67.14	55.6	67.27	68.00	-8.1	7,184	-0.11%
2023/11/29	4.1	63.04	13.5	63.01	62.90	-9.4	6,550	-0.14%
2023/11/28	30.1	63.83	54.3	63.87	64.50	-24.2	6,398	-0.38%
2023/11/27	100.1	62.75	100	62.90	64.10	0.1	5,882	0.00%
2023/11/24	50.1	58.29	78.3	59.29	60.60	-28.2	4,763	-0.59%
2023/11/22	3.2	55.04	1	55.80	54.90	2.2	4,062	0.05%
2023/11/21	2.1	55.74	1	55.70	55.40	1	4,066	0.03%
2023/11/20	5.1	55.26	1	55.60	55.70	4.1	4,095	0.10%
2023/11/17	6.1	56.66	9	56.43	55.80	-2.9	4,099	-0.07%
2023/11/16	10	56.05	4	56.13	56.70	6	4,096	0.15%
2023/11/15	37.2	56.07	4	55.93	55.60	33.2	4,065	0.82%
2023/11/14	3.1	56.01	3	55.40	55.40	0.1	4,069	0.00%
2023/11/13	3	55.07	5	55.74	55.60	-2	4,080	-0.05%
2023/11/10	4	55.63	1	55.60	55.40	3	4,071	0.07%
2023/11/09	12.2	55.36	17.1	55.22	55.10	-4.9	4,022	-0.12%
2023/11/08	4	54.08	1.1	54.67	53.40	2.9	3,898	0.07%
2023/11/07	4	54.00	4.1	54.03	54.50	-0.1	3,883	0.00%
2023/11/06	0.3	52.98	2	53.05	53.30	-1.7	3,902	-0.04%
2023/11/03	1	51.80	4	51.85	52.20	-3	3,995	-0.07%
2023/11/01	2.2	49.98	0.1	50.20	49.95	2.1	4,026	0.05%
2023/10/31	5	51.84	1.1	53.20	50.80	3.9	4,050	0.10%
2023/10/30	3.1	52.83	0	0.00	52.90	3.1	4,110	0.07%
2023/10/27	1	52.90	6.2	52.90	53.00	-5.2	4,188	-0.12%
2023/10/26	3	52.87	3	53.70	53.00	0	4,263	0.00%
2023/10/25	12	53.88	9.2	53.99	53.70	2.8	4,268	0.07%
2023/10/24	3.2	51.91	6.1	51.83	52.90	-2.9	4,206	-0.07%
2023/10/23	5	49.54	7.1	50.98	50.70	-2.1	4,260	-0.05%
2023/10/20	3.3	48.00	0	0.00	48.40	3.3	4,385	0.07%
2023/10/19	3	49.53	0	0.00	49.00	3	4,542	0.07%
2023/10/18	3.3	50.04	4.1	50.11	49.80	-0.8	4,883	-0.02%
2023/10/17	2.3	51.08	2.1	52.90	50.70	0.2	5,207	0.00%
2023/10/16	3.2	53.17	0	0.00	52.70	3.2	5,489	0.06%
2023/10/13	5.1	54.52	15.2	54.37	54.40	-10.1	6,309	-0.16%
2023/10/12	11	55.16	1.2	55.17	54.80	9.8	7,056	0.14%
2023/10/11	3	56.43	6.2	56.84	55.70	-3.2	7,266	-0.04%
2023/10/06	0	57.30	1	57.40	56.80	-1	7,319	-0.01%
2023/10/05	7.7	56.96	0	0.00	57.40	7.7	7,481	0.10%
2023/10/04	24	56.68	23.5	56.20	57.10	0.5	7,459	0.01%
2023/10/03	26.1	56.70	21.6	56.57	55.70	4.4	7,425	0.06%
2023/10/02	1	54.30	10.4	53.30	54.40	-9.4	7,264	-0.13%
2023/09/28	1	52.10	3	52.10	51.80	-2	7,254	-0.03%
2023/09/27	0	0.00	11.1	52.02	52.30	-11.1	7,335	-0.15%
2023/09/26	4	52.03	6.1	52.22	51.50	-2.1	7,585	-0.03%
2023/09/22	3	50.37	8	51.61	52.00	-5	8,144	-0.06%
2023/09/21	14.1	50.84	4	50.70	50.50	10.1	8,210	0.12%
2023/09/20	7.1	52.49	1.2	52.12	52.60	5.9	8,238	0.07%
2023/09/19	9.1	52.72	30.2	52.59	53.80	-21.1	8,529	-0.25%
2023/09/18	2.1	49.65	0	0.00	49.90	2.1	8,578	0.02%
2023/09/15	2	49.50	10	48.95	50.00	-8	8,822	-0.09%
2023/09/14	0.1	48.70	5	48.35	48.70	-5	9,046	-0.05%
2023/09/13	5	47.40	2	47.85	47.85	3	9,238	0.03%
2023/09/12	3.2	47.41	0	0.00	47.65	3.2	9,800	0.03%
2023/09/11	5	47.93	1	49.00	47.50	4	10,085	0.04%
2023/09/06	3	49.30	0	0.00	49.00	3	10,305	0.03%
2023/09/05	6.1	49.58	10	50.20	49.50	-3.9	10,424	-0.04%
2023/09/04	15.2	48.66	9	48.66	49.10	6.2	10,602	0.06%
2023/09/01	4.1	49.45	0	0.00	49.20	4.1	10,774	0.04%
2023/08/31	1.1	50.43	1	50.40	50.60	0.1	11,101	0.00%
2023/08/30	4.2	50.80	1	50.60	50.80	3.2	12,089	0.03%
2023/08/29	3.1	50.90	0.5	50.90	50.80	2.6	12,465	0.02%
2023/08/28	7.5	51.47	8	51.30	51.30	-0.5	12,620	0.00%
2023/08/25	1.1	54.50	1	54.10	54.10	0.1	12,783	0.00%
2023/08/24	3.1	54.87	1	55.10	54.50	2.1	12,829	0.02%
2023/08/23	7	54.86	1	54.80	54.70	6	12,902	0.05%
2023/08/22	2	55.91	2	56.20	55.70	0	12,998	0.00%
2023/08/21	4	56.45	5	56.28	56.60	-1	13,131	-0.01%
2023/08/18	5.1	56.70	12	57.22	56.00	-6.9	13,234	-0.05%
2023/08/17	2.1	56.49	2	57.20	57.30	0.1	13,551	0.00%
2023/08/16	0	0.00	1	55.60	55.80	-1	14,146	-0.01%
2023/08/15	3	55.23	4	55.90	55.90	-1	14,402	-0.01%
2023/08/14	15.1	55.13	4	54.50	54.20	11.1	14,729	0.08%
2023/08/11	10	56.87	3	56.33	55.70	7	14,735	0.05%
2023/08/10	4	56.30	50	55.80	55.30	-46	14,734	-0.31%
2023/08/09	31.1	58.00	66	58.41	58.00	-34.9	14,792	-0.24%
2023/08/08	0.1	60.60	0.1	60.90	60.50	0	14,857	0.00%
2023/08/07	1	61.10	6	60.85	61.20	-5	15,089	-0.03%
2023/08/04	1	60.30	2	61.10	61.30	-1	15,222	-0.01%
2023/08/02	7.1	60.17	1.2	60.33	60.20	5.9	15,459	0.04%
2023/08/01	9	61.31	17	61.74	61.40	-8	15,799	-0.05%
2023/07/31	6.5	63.28	5.2	63.96	62.10	1.3	15,829	0.01%
2023/07/28	8	62.28	13	62.41	62.90	-5	15,998	-0.03%
2023/07/27	8	63.58	4	63.53	63.40	4	16,521	0.02%
2023/07/26	17.1	63.73	7	63.80	62.80	10.1	16,998	0.06%
2023/07/25	6	64.63	16	64.38	64.50	-10	16,960	-0.06%
2023/07/24	16	64.11	10	63.17	63.00	6	16,856	0.04%
2023/07/21	20.6	63.62	23.4	63.86	64.60	-2.8	16,744	-0.02%
2023/07/20	17.3	60.65	53.1	61.78	63.40	-35.8	16,498	-0.22%
2023/07/19	57.1	59.10	25.1	58.71	58.50	32	16,296	0.20%
2023/07/18	110.2	68.68	100.1	69.11	62.40	10.1	16,134	0.06%	大買/
2023/07/17	13.5	66.96	55.2	67.15	68.90	-41.7	15,418	-0.27%
2023/07/14	24.2	62.12	37	62.34	62.70	-12.8	14,862	-0.09%
2023/07/13	12	60.59	8	60.63	60.40	4	14,872	0.03%
2023/07/12	9	61.63	6	61.60	61.20	3	15,249	0.02%
2023/07/11	5.2	62.59	11	62.48	61.60	-5.8	15,771	-0.04%
2023/07/10	27	62.45	51	62.25	62.40	-24	16,466	-0.15%
2023/07/07	19	60.86	16	60.66	60.70	3	16,973	0.02%
2023/07/06	24	61.33	5	61.16	60.80	19	17,213	0.11%
2023/07/05	18	62.24	12	62.70	61.40	6	17,324	0.03%
2023/07/04	9.7	62.36	8	64.33	62.50	1.7	17,348	0.01%
2023/07/03	29.5	63.38	44.5	63.15	63.20	-15	17,082	-0.09%
2023/06/30	7	62.74	21	62.57	62.40	-14	16,784	-0.08%
2023/06/29	3	60.29	29.1	60.16	60.80	-26	16,520	-0.16%
2023/06/28	6	59.25	0	0.00	58.50	6	16,407	0.04%
2023/06/27	48.4	59.33	6.1	61.35	58.60	42.3	16,354	0.26%
2023/06/26	24.1	61.92	15.3	61.56	61.10	8.8	16,020	0.05%
2023/06/21	12.3	60.71	6.2	61.42	61.40	6.1	15,779	0.04%
2023/06/20	38.2	60.43	40.5	60.15	61.10	-2.3	15,535	-0.01%
2023/06/19	26.3	60.27	34.1	59.51	59.50	-7.8	15,352	-0.05%
2023/06/16	48.5	60.11	51	60.91	60.20	-2.5	15,297	-0.02%
2023/06/15	17	56.55	33.1	57.89	58.20	-16.1	14,851	-0.11%
2023/06/14	10.1	55.54	1.1	56.53	55.00	9	14,607	0.06%
2023/06/13	12.1	55.80	15.1	55.45	55.70	-3	14,664	-0.02%
2023/06/12	28.1	55.74	3.1	55.55	55.60	24.9	14,697	0.17%
2023/06/09	9.1	56.95	15.1	56.99	57.10	-6.1	14,631	-0.04%
2023/06/08	28.1	58.35	13.1	58.42	57.60	15	14,581	0.10%
2023/06/07	33.2	58.01	39.2	57.78	58.20	-6	14,476	-0.04%
2023/06/06	54.2	59.14	57.1	58.61	57.30	-2.8	14,442	-0.02%
2023/06/05	123.7	60.65	91.1	60.88	59.70	32.6	14,455	0.23%	大買/
2023/06/02	54	56.26	130.2	57.46	58.40	-76.2	13,721	-0.56%	大賣/
2023/06/01	3.1	52.67	35.1	52.89	53.10	-32	13,461	-0.24%
2023/05/31	23.2	52.19	17.1	52.03	52.50	6.2	13,456	0.05%
2023/05/30	18.1	51.62	7.2	51.60	51.10	10.9	13,338	0.08%
2023/05/29	6.2	51.57	14	51.32	51.60	-7.9	13,364	-0.06%
2023/05/26	19	50.31	13.1	50.51	50.30	5.9	13,454	0.04%
2023/05/25	28.1	52.17	26.1	51.91	51.20	2	13,852	0.01%
2023/05/24	22	51.64	16.1	51.93	52.10	5.9	14,384	0.04%
2023/05/23	82.1	52.58	69.2	52.22	52.40	13	14,468	0.09%
2023/05/22	98.3	52.64	96.3	53.21	53.10	1.9	14,228	0.01%
2023/05/19	92.3	50.18	76.2	50.57	49.85	16.1	13,688	0.12%
2023/05/18	75.3	50.08	63.4	50.43	50.80	12	13,451	0.09%
2023/05/17	10.1	48.37	5.1	48.35	48.30	5	13,261	0.04%
2023/05/16	7.1	47.53	1.3	47.64	47.75	5.8	13,247	0.04%
2023/05/15	32.1	47.47	18.1	48.23	46.85	14	13,196	0.11%
2023/05/12	47.1	48.78	26.1	48.02	48.35	21	13,092	0.16%
2023/05/11	47.1	48.78	26.1	48.02	47.80	21	12,933	0.16%
2023/05/10	31.1	50.10	34	50.30	50.30	-2.9	12,704	-0.02%
2023/05/09	10	50.12	13.4	49.95	49.65	-3.4	12,547	-0.03%
2023/05/08	41.2	50.85	35.5	51.47	51.40	5.7	12,278	0.05%
2023/05/05	13.1	48.63	31	48.86	49.30	-17.9	11,874	-0.15%
2023/05/04	47.1	48.65	24.1	48.66	48.95	23.1	11,836	0.19%
2023/05/03	119.2	50.79	83	50.03	48.60	36.2	11,657	0.31%	大買/
2023/05/02	76	51.04	77.3	52.27	53.40	-1.3	11,211	-0.01%
2023/04/28	3.1	47.96	8	48.37	48.60	-4.9	10,771	-0.05%
2023/04/27	8	47.46	2	47.65	47.75	6	10,783	0.06%
2023/04/26	2.1	46.93	3	47.80	47.80	-0.9	10,769	-0.01%
2023/04/25	18.1	48.46	7	48.91	48.15	11.1	10,729	0.10%
2023/04/24	17.6	49.28	4	49.58	49.10	13.6	10,656	0.13%
2023/04/21	29	48.87	12	48.61	48.10	17	10,559	0.16%
2023/04/20	4.3	50.96	11	50.67	50.00	-6.7	10,505	-0.06%
2023/04/19	26	51.69	16.1	51.83	51.10	9.9	10,450	0.09%
2023/04/18	24.7	51.53	17.1	51.59	50.50	7.7	10,268	0.07%
2023/04/17	64	52.78	57	52.54	51.50	7	10,079	0.07%
2023/04/14	48.1	50.80	34.3	50.59	50.70	13.7	9,822	0.14%
2023/04/13	107.1	49.11	92	49.63	50.80	15.1	9,202	0.16%	大買/
2023/04/12	99	44.11	126.8	44.88	46.20	-27.8	8,361	-0.33%	大賣/
2023/04/11	86.5	41.99	74	42.29	42.00	12.5	7,681	0.16%
2023/04/10	20.3	40.60	21	40.35	40.20	-0.7	7,238	-0.01%
2023/04/07	13.3	39.69	12	39.66	39.85	1.3	7,029	0.02%
2023/04/06	14	38.26	5.5	37.85	38.35	8.5	6,896	0.12%
2023/03/31	13	38.08	0.1	38.15	38.05	12.9	6,876	0.19%
2023/03/30	0	0.00	1	38.20	38.55	-1	6,863	-0.01%
2023/03/29	0	0.00	2.5	38.80	38.20	-2.5	6,863	-0.04%
2023/03/28	3	38.30	0	39.20	38.30	3	6,886	0.04%
2023/03/27	3.1	39.68	18	39.17	39.05	-14.9	6,861	-0.22%
2023/03/24	7	39.19	8	39.25	39.40	-1	6,855	-0.01%
2023/03/23	14	39.18	3.1	39.05	39.25	11	6,839	0.16%
2023/03/22	18	40.20	10	40.75	39.55	8	6,811	0.12%
2023/03/21	20	40.46	10	40.96	40.50	10	6,748	0.15%
2023/03/20	8	39.73	1	39.65	39.80	7	6,618	0.11%
2023/03/17	1	37.40	0	0.00	37.95	1	6,520	0.02%
2023/03/16	16	37.79	4	37.25	37.50	12	6,480	0.19%
2023/03/15	17	39.54	16	39.00	38.85	1	6,417	0.01%
2023/03/14	3.5	39.59	1	39.85	39.55	2.5	6,507	0.04%
2023/03/13	18.5	39.65	1	38.85	39.70	17.5	6,513	0.27%
2023/03/10	11.7	40.23	8.1	40.46	40.15	3.6	6,631	0.05%
2023/03/09	11.1	41.70	12	41.73	41.50	-0.9	6,548	-0.01%
2023/03/08	41	42.65	40	42.51	42.40	1	6,366	0.02%
2023/03/07	16	41.16	19	41.56	41.30	-3	5,982	-0.05%
2023/03/06	5.1	40.05	2	40.10	39.95	3	5,738	0.05%
2023/03/03	8	39.18	11	38.43	39.15	-3	5,732	-0.05%
2023/03/02	11.1	37.53	1	37.40	37.70	10.1	5,603	0.18%
2023/03/01	3	37.68	0	0.00	37.50	3	5,553	0.05%
2023/02/24	14	38.65	5.1	39.25	38.40	8.9	5,561	0.16%
2023/02/23	56.1	40.72	64	40.75	40.15	-7.9	5,385	-0.15%
2023/02/22	62	39.32	66	39.57	40.55	-4	4,864	-0.08%
2023/02/21	8	36.53	17.5	36.64	37.10	-9.5	4,204	-0.23%
2023/02/20	7	35.35	18	35.32	35.50	-11	3,994	-0.28%
2023/02/17	23	34.53	23.1	34.44	34.65	-0.1	3,871	0.00%
2023/02/16	0.1	33.91	4	34.40	33.80	-3.9	3,780	-0.10%
2023/02/15	20	34.28	16.3	34.28	33.60	3.8	3,749	0.10%
2023/02/14	1	33.70	12	33.64	33.70	-11	3,597	-0.31%
2023/02/13	0	0.00	12	33.00	33.10	-12	3,601	-0.33%
2023/02/10	4	33.30	4	32.93	32.95	0	3,648	0.00%
2023/02/09	5.1	33.08	0	0.00	33.00	5.1	3,617	0.14%
2023/02/08	0	0.00	5	32.66	32.55	-5	3,584	-0.14%
2023/02/07	2	32.75	2.1	32.83	32.80	-0.1	3,549	0.00%
2023/02/06	0.1	32.95	2	32.95	33.00	-1.9	3,537	-0.05%
2023/02/03	32	32.77	0	0.00	32.70	32	3,536	0.90%
2023/02/02	13	33.23	1	33.60	33.10	12	3,513	0.34%
2023/02/01	8	33.70	0	0.00	33.65	8	3,441	0.23%
2023/01/31	3	34.13	2	34.20	34.15	1	3,366	0.03%
2023/01/30	2	33.33	1	33.40	33.30	1	3,236	0.03%
2023/01/17	1	32.75	7	32.77	32.90	-6	3,140	-0.19%
2023/01/16	2	32.33	2	32.25	32.25	0	3,051	0.00%
2023/01/13	0.8	31.75	11	32.52	31.55	-10.2	3,000	-0.34%
2023/01/11	1	32.20	3	31.92	32.00	-2	2,933	-0.07%
2023/01/10	5	32.12	18	32.42	31.75	-13	2,884	-0.45%
2023/01/09	1	32.10	0	0.00	32.00	1	2,783	0.04%
2023/01/06	3.1	30.83	0	0.00	31.15	3.1	2,730	0.11%
2023/01/05	3	31.38	8.1	31.51	31.45	-5.1	2,746	-0.18%
2023/01/04	16.1	31.94	38.1	31.49	31.30	-22	2,680	-0.82%
2023/01/03	9	30.71	5	30.64	30.50	4	2,438	0.16%
2022/12/30	1	29.45	0	0.00	29.35	1	2,313	0.04%
2022/12/27	1	29.90	2	30.03	29.80	-1	2,305	-0.04%
2022/12/23	2	29.30	0	0.00	29.45	2	2,315	0.09%
2022/12/22	0	0.00	0.1	29.50	29.45	-0.1	2,332	0.00%
2022/12/20	4	28.85	1	28.85	28.60	3	2,368	0.13%
2022/12/19	0	0.00	1	29.65	29.70	-1	2,373	-0.04%
2022/12/16	4	30.03	0	0.00	30.05	4	2,395	0.17%
2022/12/15	1	30.75	0	0.00	30.75	1	2,396	0.04%
2022/12/14	1	30.35	0	0.00	30.40	1	2,403	0.04%
2022/12/13	1	30.20	1	30.65	30.15	0	2,438	0.00%
2022/12/12	0	0.00	2	30.45	30.50	-2	2,523	-0.08%
2022/12/09	1	30.25	0	0.00	30.30	1	2,561	0.04%
2022/12/07	3	30.83	10	30.13	30.00	-7	2,584	-0.27%
2022/12/06	6	31.86	3	30.98	30.85	3	2,537	0.12%
2022/12/05	6	30.99	8	31.03	30.75	-2	2,373	-0.08%
2022/12/02	2	31.23	7.3	31.27	31.35	-5.3	2,331	-0.23%
2022/12/01	1	29.25	0	0.00	29.20	1	2,157	0.05%
2022/11/30	5	29.16	16	29.19	29.20	-11	2,159	-0.51%
2022/11/28	2	28.78	1	28.80	28.75	1	2,170	0.05%
2022/11/25	17	29.10	4	29.03	29.00	13	2,196	0.59%
2022/11/24	1	28.15	1	27.75	28.30	0	2,118	0.00%
2022/11/23	1	27.60	1	27.85	27.65	0	2,165	0.00%
2022/11/22	18	28.17	2	28.03	27.85	16	2,200	0.73%
2022/11/21	1	28.00	0	0.00	27.85	1	2,153	0.05%
2022/11/17	0	0.00	1	27.65	27.45	-1	2,308	-0.04%
2022/11/15	1	27.00	0.3	27.30	27.25	0.8	2,441	0.03%
2022/11/14	2	26.95	0	0.00	27.00	2	2,478	0.08%
2022/11/11	0	0.00	8	27.08	26.90	-8	2,505	-0.32%
2022/11/09	4	27.00	1	26.75	26.90	3	2,550	0.12%
2022/11/08	1	27.00	0	0.00	26.60	1	2,548	0.04%
2022/11/07	0	0.00	1	25.85	26.10	-1	2,529	-0.04%
2022/11/02	0	25.65	0	0.00	25.50	0	2,793	0.00%
2022/11/01	0	25.50	0	0.00	25.55	0	2,865	0.00%
2022/10/31	1	24.70	0	0.00	25.00	1	2,910	0.03%
2022/10/28	1	24.80	0	0.00	24.55	1	2,976	0.03%
2022/10/27	0.1	25.20	0	0.00	25.15	0.1	3,026	0.00%
2022/10/25	0	0.00	0.4	25.25	25.15	-0.4	3,239	-0.01%
2022/10/24	0	0.00	0.1	25.60	25.45	-0.1	3,395	0.00%
2022/10/17	0	0.00	0.1	25.90	26.20	-0.1	4,027	0.00%
2022/10/14	0.1	26.25	0	0.00	26.50	0.1	4,329	0.00%
2022/10/13	0	0.00	7	25.70	25.45	-7	4,508	-0.16%
2022/10/12	0	27.05	0	0.00	27.20	0	4,917	0.00%
2022/10/07	0.1	27.80	0	0.00	27.55	0.1	5,235	0.00%
2022/10/06	0	28.05	0	0.00	28.00	0	5,372	0.00%
2022/10/05	0.1	28.23	0	0.00	28.20	0.1	5,590	0.00%
2022/10/04	0	28.10	2	27.90	28.05	-2	5,694	-0.03%
2022/10/03	0	27.70	0.2	27.55	27.60	-0.2	5,787	0.00%
2022/09/30	0.1	27.30	0.1	27.10	27.85	0	5,864	0.00%
2022/09/29	0	28.20	0	0.00	28.10	0	5,904	0.00%
2022/09/28	2	28.72	1	27.60	27.55	1	5,916	0.02%
2022/09/27	1.1	28.59	0	0.00	28.75	1.1	5,913	0.02%
2022/09/26	0	28.95	2	28.80	28.45	-2	5,936	-0.03%
2022/09/23	6	29.84	11	30.07	29.85	-5	5,970	-0.08%
2022/09/22	1	30.25	1	30.50	30.70	0	6,012	0.00%
2022/09/21	1	30.75	0	0.00	30.70	1	6,153	0.02%
2022/09/20	1	30.86	1	31.25	31.15	0	6,247	0.00%
2022/09/19	27	31.63	23	31.01	30.75	4	6,250	0.06%
2022/09/16	2	31.40	20	31.60	30.60	-18	6,217	-0.29%
2022/09/15	0	31.65	0	0.00	31.30	0	6,185	0.00%
2022/09/14	4	31.05	2	31.30	31.20	2	6,174	0.03%
2022/09/13	2	31.75	2	31.43	31.80	0	6,156	0.00%
2022/09/12	2	31.21	0	0.00	31.20	2	6,149	0.03%
2022/09/08	1	31.01	1	31.20	31.20	0	6,134	0.00%
2022/09/07	13	30.50	5	30.60	30.40	8	6,134	0.13%
2022/09/06	15	31.45	3	31.42	31.15	12	6,160	0.19%
2022/09/05	2	32.60	0	0.00	32.00	2	6,159	0.03%
2022/09/02	1.1	32.65	0	0.00	32.50	1.1	6,188	0.02%
2022/09/01	4	33.50	0	0.00	32.85	4	6,266	0.06%
2022/08/31	4	33.90	1	34.00	33.90	3	6,308	0.05%
2022/08/30	3.1	34.60	3	34.78	34.40	0.1	6,565	0.00%
2022/08/29	12	33.48	0	0.00	33.40	12	6,701	0.18%
2022/08/26	2	36.25	2.1	36.18	36.20	-0.1	6,839	0.00%
2022/08/25	8	35.99	22	35.76	36.15	-14	6,928	-0.20%
2022/08/24	9.1	36.54	12.1	36.45	36.60	-3.1	6,885	-0.04%
2022/08/23	14	35.57	19.2	35.36	35.70	-5.2	6,833	-0.08%
2022/08/22	9	34.96	4	35.19	35.20	5	6,752	0.07%
2022/08/19	9	34.46	9.1	34.60	34.35	0	6,700	0.00%
2022/08/18	0.1	34.10	11.2	33.83	34.00	-11.1	6,674	-0.17%
2022/08/17	0.1	33.20	0.2	33.37	33.45	-0.1	6,665	0.00%
2022/08/16	8.1	33.12	13	33.01	33.00	-4.9	6,629	-0.07%
2022/08/15	2.1	32.35	4	32.38	32.45	-1.9	6,601	-0.03%
2022/08/12	5	31.70	2	31.55	31.70	3	6,562	0.05%
2022/08/11	6	31.95	6	32.20	32.00	0	6,518	0.00%
2022/08/10	2.1	32.05	3	32.11	32.10	-0.9	6,506	-0.01%
2022/08/09	20.1	31.79	15.2	31.67	31.55	4.9	6,444	0.08%
2022/08/08	20	34.95	14.5	34.92	34.95	5.5	6,260	0.09%
2022/08/05	14.1	34.38	4	34.29	34.65	10.1	6,193	0.16%
2022/08/04	0	33.35	2	32.50	33.60	-2	6,156	-0.03%
2022/08/03	2	33.78	3.1	33.94	33.60	-1.1	6,082	-0.02%
2022/08/02	7.2	34.21	10.7	33.87	34.20	-3.5	6,036	-0.06%
2022/08/01	10.2	34.75	5	34.25	34.90	5.2	5,928	0.09%
2022/07/29	14.1	33.89	9	33.83	34.20	5.1	5,832	0.09%
2022/07/28	23.1	33.27	10	32.93	33.00	13.1	5,672	0.23%
2022/07/27	8.1	32.15	8.2	32.35	32.40	-0.1	5,532	0.00%
2022/07/26	12.1	31.77	8	31.82	32.20	4.1	5,506	0.07%
2022/07/25	3.1	32.57	1.1	32.36	32.25	2	5,393	0.04%
2022/07/22	15.2	32.82	14.2	32.60	32.15	1.1	5,264	0.02%
2022/07/21	20.1	36.01	7	34.60	34.20	13.1	5,104	0.26%
2022/07/20	11.2	37.47	17.3	37.46	38.00	-6	4,971	-0.12%
2022/07/19	21.8	36.82	28	37.23	37.80	-6.2	4,813	-0.13%
2022/07/18	1.3	36.29	3.1	35.63	36.60	-1.8	4,423	-0.04%
2022/07/15	3.1	32.94	11.4	32.79	33.30	-8.3	4,231	-0.20%
2022/07/14	4.3	31.83	5.1	32.40	32.85	-0.8	4,149	-0.02%
2022/07/13	8	32.39	3.7	32.37	32.20	4.3	4,034	0.11%
2022/07/12	6.1	30.76	1.1	30.58	30.45	5	3,838	0.13%
2022/07/11	1	31.00	3.1	30.89	31.30	-2.1	3,851	-0.05%
2022/07/08	3	30.37	3	30.13	30.35	0	3,822	0.00%
2022/07/07	1.1	29.65	1	29.50	29.75	0.1	3,746	0.00%
2022/07/06	0	0.00	0.1	29.00	28.80	-0.1	3,714	0.00%
2022/07/01	4	29.78	3	30.05	29.10	1	3,703	0.03%
2022/06/30	2	30.20	13	30.45	29.90	-11	3,663	-0.30%
2022/06/29	3.1	29.94	1	30.90	30.15	2.1	3,612	0.06%
2022/06/28	15	29.27	17	29.36	29.35	-2	3,558	-0.06%
2022/06/27	0.2	28.60	0	0.00	28.80	0.2	3,495	0.01%
2022/06/23	0	0.00	1	27.20	27.45	-1	3,504	-0.03%
2022/06/22	1	26.75	0	0.00	26.60	1	3,610	0.03%
2022/06/20	10	26.50	1	26.50	26.40	9	4,088	0.22%
2022/06/16	3	27.53	4	26.90	26.90	-1	4,269	-0.02%
2022/06/15	2	27.63	3	27.73	27.50	-1	4,297	-0.02%
2022/06/14	1	27.45	3	26.98	27.70	-2	4,365	-0.05%
2022/06/13	14	27.53	10	27.40	27.30	4	4,590	0.09%
2022/06/10	6	28.93	4	28.70	28.30	2	4,754	0.04%
2022/06/09	5	28.56	8	28.59	28.65	-3	4,895	-0.06%
2022/06/08	17	29.59	5	29.57	29.00	12	4,819	0.25%
2022/06/07	3	31.83	31	31.42	31.95	-28	4,542	-0.62%
2022/06/06	22	30.52	15	30.39	30.20	7	4,348	0.16%
2022/06/02	1	29.45	2	30.45	29.10	-1	4,153	-0.02%
2022/06/01	3	29.45	7	29.56	29.60	-4	4,009	-0.10%
2022/05/31	2	29.00	11	29.18	29.05	-9	3,956	-0.23%
2022/05/30	1	28.65	3	28.88	28.85	-2	3,967	-0.05%
2022/05/27	2	28.55	7	28.45	28.65	-5	3,932	-0.13%
2022/05/26	0	0.00	4	28.61	28.65	-4	3,905	-0.10%
2022/05/25	3	28.28	11	28.31	28.30	-8	3,877	-0.21%
2022/05/24	1	27.90	0	0.00	27.65	1	3,849	0.03%
2022/05/23	1	27.90	1	27.85	27.80	0	3,838	0.00%
2022/05/20	0	0.00	3	27.25	27.25	-3	3,814	-0.08%
2022/05/18	0.1	27.20	0	0.00	27.25	0.1	3,792	0.00%
2022/05/10	0	0.00	2	26.13	26.40	-2	3,692	-0.05%
2022/05/09	2	26.25	0	0.00	25.85	2	3,671	0.05%
2022/05/06	2	26.45	1	26.50	26.40	1	3,641	0.03%
2022/04/28	0	0.00	6	27.52	27.30	-6	3,571	-0.17%
2022/04/27	9	27.31	15	27.32	27.40	-6	3,551	-0.17%
2022/04/26	28	28.30	9	29.13	28.00	19	3,510	0.54%
2022/04/25	8	28.21	0.1	28.26	28.20	7.9	3,321	0.24%
2022/04/22	2.1	28.67	4.1	28.69	28.90	-2	3,272	-0.06%
2022/04/21	2.1	27.97	11	28.43	28.35	-9	3,199	-0.28%
2022/04/20	15.1	27.99	8.2	28.36	28.05	6.9	3,142	0.22%
2022/04/19	0.2	27.90	4	27.97	28.30	-3.9	3,121	-0.12%
2022/04/18	5	27.95	3	27.90	27.80	2	3,091	0.06%
2022/04/15	16	28.88	15	28.66	28.50	1	3,061	0.03%
2022/04/14	7	28.44	6.7	28.46	28.60	0.4	2,929	0.01%
2022/04/13	2	27.85	3	27.80	27.85	-1	2,854	-0.04%
2022/04/12	1	27.95	7	27.60	27.65	-6	2,847	-0.21%
2022/04/11	5	28.15	7	27.83	27.80	-2	2,821	-0.07%
2022/04/08	2	27.43	3	27.73	27.85	-1	2,793	-0.04%
2022/04/07	0.2	27.25	0	0.00	26.70	0.2	2,761	0.01%
2022/04/06	5	28.15	2	28.15	27.90	3	2,731	0.11%
2022/04/01	5	27.53	4	27.60	27.80	1	2,697	0.04%
2022/03/31	16	28.50	11	28.73	27.80	5	2,678	0.19%
2022/03/30	7.5	28.28	6	28.38	28.10	1.5	2,580	0.06%
2022/03/29	6.5	28.72	13	28.49	28.55	-6.5	2,525	-0.26%
2022/03/28	1	28.50	10	28.44	28.90	-9	2,476	-0.36%
2022/03/25	9	28.82	3.2	28.92	28.95	5.8	2,418	0.24%
2022/03/24	45.2	28.99	32	28.99	29.10	13.2	2,314	0.57%
2022/03/23	0	0.00	1.2	27.22	27.55	-1.2	1,846	-0.06%
2022/03/22	0.2	27.80	0.3	27.38	27.60	-0.1	1,805	-0.01%
2022/03/21	23.1	28.07	24.1	27.66	27.60	-1	1,735	-0.06%
2022/03/18	10	26.78	0	0.00	27.00	10	1,590	0.63%
2022/03/17	13	27.03	11	26.64	26.85	2	1,545	0.13%
2022/03/16	23	27.81	30	28.20	27.50	-7	1,442	-0.49%
2022/03/15	22.5	27.71	15	27.39	27.30	7.5	1,192	0.63%
2022/03/14	0	0.00	3.2	27.04	27.75	-3.2	995	-0.32%
2022/03/11	0	0.00	11	25.77	25.65	-11	742	-1.48%
2022/03/10	1	25.25	1.1	25.48	25.35	-0.1	720	-0.01%
2022/03/09	0.1	24.50	8	24.98	25.05	-7.9	683	-1.16%
2022/03/08	0	0.00	0.1	24.25	24.15	-0.1	655	-0.02%
2022/03/07	0.1	24.25	4	24.35	24.25	-3.9	647	-0.61%
2022/03/03	8	24.85	1	24.70	24.50	7	618	1.13%
2022/02/24	2	23.65	0	0.00	23.60	2	556	0.36%
2022/02/15	3	23.50	0	0.00	23.40	3	559	0.54%
2022/02/14	0	23.75	0	0.00	23.55	0	564	0.01%
2022/01/24	2	23.28	0	0.00	23.55	2	564	0.36%
2022/01/20	3	24.00	0	0.00	24.05	3	561	0.53%
2022/01/14	0	24.20	0	0.00	24.10	0	544	0.00%
2022/01/04	0	0.00	2.1	26.05	25.95	-2.1	515	-0.40%
2022/01/03	0	25.95	1	26.00	26.00	-1	509	-0.19%
2021/12/30	0	0.00	1	25.95	26.00	-1	501	-0.20%
2021/12/29	0	0.00	5	25.88	26.00	-5	499	-1.00%
2021/12/24	0	0.00	7	25.76	25.60	-7	488	-1.43%
2021/12/22	0	0.00	1	25.60	25.55	-1	484	-0.21%
2021/12/21	0	25.10	0.1	25.45	25.60	-0.1	475	-0.01%
2021/12/20	0	0.00	3	25.40	25.10	-3	456	-0.66%
2021/12/17	1	24.95	0	0.00	24.90	1	425	0.24%
2021/12/16	2	25.05	0	0.00	25.05	2	423	0.47%
2021/12/14	0	24.85	0	0.00	24.70	0	417	0.00%
2021/12/13	3	25.10	0	0.00	25.00	3	409	0.73%
2021/12/10	1	24.45	0	0.00	24.75	1	397	0.25%
2021/12/08	0	0.00	3.1	24.00	24.25	-3.1	372	-0.82%
2021/12/06	0	0.00	0.1	23.30	23.25	-0.1	355	-0.03%
2021/11/29	0	0.00	1	23.75	23.65	-1	385	-0.26%
2021/11/18	0	0.00	1	24.35	24.30	-1	433	-0.23%
2021/11/16	0	0.00	0.2	24.30	24.35	-0.2	439	-0.03%
2021/11/15	0	0.00	8.4	24.10	24.20	-8.4	436	-1.92%
2021/11/10	0	0.00	3	24.00	23.90	-3	456	-0.66%
2021/11/03	0	0.00	0.1	23.60	23.65	-0.1	505	-0.01%
2021/11/01	0	0.00	3	23.95	23.90	-3	551	-0.54%
2021/10/29	4	23.70	0	0.00	23.70	4	565	0.71%
2021/10/27	3	23.30	0	0.00	23.35	3	581	0.52%
2021/10/25	1	23.10	0	0.00	23.25	1	598	0.17%
2021/10/14	0	0.00	5.3	22.50	22.35	-5.3	692	-0.76%
2021/10/13	6	22.45	0.2	22.55	22.45	5.9	751	0.78%
2021/10/05	0	0.00	1	22.95	22.90	-1	836	-0.12%
2021/10/04	1	23.15	0	0.00	23.05	1	838	0.12%
2021/10/01	0	0.00	2	23.95	23.75	-2	837	-0.24%
2021/09/30	2	24.20	1	24.10	24.05	1	836	0.12%
2021/09/23	3	23.00	0	0.00	23.05	3	875	0.34%
2021/09/22	0	0.00	1	23.00	22.95	-1	882	-0.11%
2021/09/17	0	0.00	1	23.45	23.40	-1	887	-0.11%
2021/09/15	3	23.80	0	0.00	23.85	3	896	0.33%
2021/09/02	6	24.00	0	0.00	23.95	6	1,113	0.54%
2021/08/31	0	0.00	2	24.15	24.35	-2	1,105	-0.18%
2021/08/30	10	24.41	0	0.00	24.30	10	1,108	0.90%
2021/08/27	0	0.00	1	26.30	26.30	-1	1,103	-0.09%
2021/08/26	0	0.00	4	25.73	26.20	-4	1,092	-0.37%
2021/08/25	0	0.00	1	25.40	25.30	-1	1,086	-0.09%
2021/08/20	5	23.90	0	0.00	24.10	5	1,105	0.45%
2021/08/18	5	24.30	0	0.00	24.75	5	1,099	0.45%
2021/08/16	0	0.00	1	24.80	24.95	-1	1,105	-0.09%
2021/08/10	0	0.00	1	26.35	26.20	-1	1,233	-0.08%
2021/08/09	0	0.00	1	26.95	26.55	-1	1,257	-0.08%
2021/08/06	1	27.25	1	27.20	27.15	0	1,346	0.00%
2021/08/05	1	27.40	0	0.00	27.55	1	1,352	0.07%
2021/08/04	0	0.00	2	27.05	27.00	-2	1,368	-0.15%
2021/08/02	1	26.60	0	0.00	26.60	1	1,378	0.07%
2021/07/28	2	26.60	4	26.43	26.35	-2	1,510	-0.13%
2021/07/27	0	0.00	3	26.53	26.55	-3	1,527	-0.20%
2021/07/23	0	0.00	5	26.40	26.50	-5	1,561	-0.32%
2021/07/22	0	0.00	0.1	26.00	26.00	-0.1	1,583	0.00%
2021/07/21	1	25.75	2	26.25	25.85	-1	1,597	-0.06%
2021/07/19	5	26.93	10	27.05	26.90	-5	1,598	-0.31%
2021/07/15	2	25.80	0	0.00	26.15	2	1,602	0.12%
2021/07/13	11	26.30	12	25.91	25.65	-1	1,757	-0.06%
2021/07/12	1	25.90	0	0.00	26.00	1	1,747	0.06%
2021/07/09	1.2	25.48	11	25.60	25.50	-9.8	1,912	-0.51%
2021/07/07	1	25.85	0	0.00	25.60	1	1,980	0.05%
2021/07/06	0	0.00	1	25.70	25.85	-1	2,155	-0.05%
2021/07/05	1	25.60	1	25.70	25.65	0	2,162	0.00%
2021/07/02	1	25.45	1	25.45	25.45	0	2,168	0.00%
2021/07/01	0	0.00	4	25.40	25.30	-4	2,178	-0.18%
2021/06/30	3	25.45	63	25.39	25.20	-60	2,168	-2.77%
2021/06/29	1	25.15	1	25.20	25.15	0	2,179	0.00%
2021/06/28	0	0.00	1	25.15	25.20	-1	2,183	-0.05%
2021/06/25	2	25.23	20	25.20	25.15	-18	2,188	-0.82%
2021/06/24	2	25.28	0	0.00	25.20	2	2,218	0.09%
2021/06/22	0	0.00	5	25.04	24.85	-5	2,225	-0.22%
2021/06/18	2	25.18	0	0.00	25.05	2	2,226	0.09%
2021/06/17	0	0.00	2	25.00	25.05	-2	2,229	-0.09%
2021/06/15	7	25.09	8	25.22	25.35	-1	2,222	-0.04%
2021/06/11	16	26.22	5	25.80	25.60	11	2,206	0.50%
2021/06/10	2	24.30	0.1	24.95	25.10	1.9	2,075	0.09%
2021/06/09	0	0.00	1	24.00	23.90	-1	2,059	-0.05%
2021/06/08	1	24.05	0	0.00	23.95	1	2,062	0.05%
2021/06/04	0	0.00	6	24.37	24.20	-6	2,066	-0.29%
2021/06/02	3	24.18	15	24.25	24.30	-12	2,073	-0.58%
2021/06/01	1	24.00	1	23.85	24.20	0	2,084	0.00%
2021/05/31	7	23.90	0	0.00	23.85	7	2,168	0.32%
2021/05/28	10	23.80	0	0.00	23.90	10	2,171	0.46%
2021/05/27	0	0.00	3	23.53	23.60	-3	2,169	-0.14%
2021/05/25	2	23.55	1	23.60	23.70	1	2,177	0.05%
2021/05/24	2	23.35	1	23.25	23.30	1	2,176	0.05%
2021/05/20	2	23.63	12	23.28	22.75	-10	2,176	-0.46%
2021/05/19	1	22.55	1	22.90	22.50	0	2,080	0.00%
2021/05/14	12	23.04	0	0.00	22.70	12	2,017	0.59%
2021/05/13	3	21.88	5	22.80	22.25	-2	1,920	-0.10%
2021/05/10	5	26.10	0	0.00	25.95	5	1,844	0.27%
2021/05/07	15	26.23	0	0.00	26.30	15	1,852	0.81%
2021/05/06	21	25.84	20	25.84	26.10	1	1,757	0.06%
2021/05/03	8	26.18	8	26.30	26.00	0	1,693	0.00%
2021/04/28	0	0.00	21	27.39	27.40	-21	1,674	-1.25%
2021/04/27	1	26.85	0	0.00	26.90	1	1,664	0.06%
2021/04/26	5	26.75	0	0.00	26.75	5	1,646	0.30%
2021/04/23	0	0.00	2	26.65	26.70	-2	1,647	-0.12%
2021/04/22	2	27.15	51	26.90	26.60	-49	1,649	-2.97%
2021/04/21	35	27.21	42	27.18	27.20	-7	1,615	-0.43%
2021/04/20	52	28.15	32	27.90	27.65	20	1,591	1.26%
2021/04/19	15	26.87	18	26.86	27.55	-3	1,535	-0.20%
2021/04/16	40	26.96	7	27.04	27.05	33	1,522	2.17%
2021/04/15	16	27.07	73	27.50	27.50	-57	1,565	-3.64%
2021/04/14	19	25.70	4	25.69	25.70	15	1,402	1.07%
2021/04/13	4	26.64	21	26.77	26.15	-17	1,402	-1.21%
2021/04/12	31	27.84	25	27.39	27.10	6	1,367	0.44%
2021/04/09	26	26.58	1.2	26.70	26.50	24.8	1,189	2.09%
2021/04/08	0	0.00	1	26.55	26.55	-1	1,177	-0.08%
2021/04/07	23	26.45	0	0.00	26.40	23	1,167	1.97%
2021/04/01	2	26.10	15	26.00	25.95	-13	1,161	-1.12%
2021/03/31	1	26.10	0	0.00	25.85	1	1,148	0.09%
2021/03/30	5	26.03	0	0.00	26.05	5	1,148	0.44%
2021/03/29	6	26.35	1	26.35	26.10	5	1,160	0.43%
2021/03/25	0	0.00	3	25.75	25.80	-3	1,143	-0.26%
2021/03/24	0	0.00	1	25.50	25.70	-1	1,145	-0.09%
2021/03/23	5	25.58	0	0.00	25.50	5	1,148	0.44%
2021/03/22	5	25.35	0	0.00	25.50	5	1,150	0.43%
2021/03/17	1	25.35	1	25.30	25.05	0	1,202	0.00%
2021/03/16	1	25.40	1	25.40	25.25	0	1,218	0.00%
2021/03/12	2	25.05	5	25.00	25.00	-3	1,300	-0.23%
2021/03/11	0	0.00	2	25.05	24.95	-2	1,322	-0.15%
2021/03/08	1	24.60	0	0.00	24.55	1	1,394	0.07%
2021/03/05	1	24.95	1	25.10	25.05	0	1,405	0.00%
2021/03/04	2	25.30	1	25.45	25.45	1	1,407	0.07%
2021/03/03	0	0.00	1	24.25	24.75	-1	1,354	-0.07%
2021/02/26	0	0.00	7	24.40	24.40	-7	1,384	-0.51%
2021/02/24	1.4	24.74	1	24.80	24.35	0.4	1,398	0.03%
2021/02/23	5.1	24.70	0	0.00	24.70	5.1	1,396	0.37%
2021/02/22	1	24.35	1	24.65	24.50	0	1,403	0.00%
2021/02/19	1	24.25	1	24.30	24.45	0	1,398	0.00%
2021/02/18	0	0.00	25	24.75	24.70	-25	1,410	-1.77%
2021/02/02	0.2	23.60	0	0.00	23.65	0.2	1,535	0.02%
2021/02/01	5.2	23.11	0	0.00	23.30	5.2	1,561	0.33%
2021/01/29	0.3	23.60	2	23.90	23.55	-1.7	1,580	-0.11%
2021/01/27	5	24.20	0	0.00	24.15	5	1,675	0.30%
2021/01/26	5	24.20	0	0.00	24.15	5	1,692	0.30%
2021/01/25	2	24.40	0	0.00	24.75	2	1,729	0.12%
2021/01/22	0	0.00	2	24.35	24.40	-2	1,786	-0.11%
2021/01/20	10	24.93	0	0.00	24.60	10	1,908	0.52%
2021/01/19	2	25.35	3	25.50	25.40	-1	1,896	-0.05%
2021/01/18	8	24.79	7	25.00	25.30	1	1,899	0.05%
2021/01/15	3	25.45	0	0.00	25.50	3	1,904	0.16%
2021/01/14	1	26.05	0	0.00	26.00	1	1,903	0.05%
2021/01/13	1	26.50	2	26.40	26.40	-1	1,909	-0.05%
2021/01/12	5	26.95	0	0.00	26.50	5	1,916	0.26%
2021/01/11	11	25.97	13	26.44	26.90	-2	1,874	-0.11%
2021/01/08	6	26.43	11	26.25	26.40	-5	1,904	-0.26%
2021/01/06	4.3	25.37	0	0.00	25.00	4.3	2,157	0.20%
2020/12/31	2	25.90	1	26.00	26.10	1	2,244	0.04%
2020/12/29	7	26.11	0	0.00	25.95	7	2,295	0.30%
2020/12/28	0	0.00	2	25.90	25.85	-2	2,298	-0.09%
2020/12/25	0	0.00	1	26.20	26.20	-1	2,298	-0.04%
2020/12/24	0	0.00	3	26.42	26.30	-3	2,316	-0.13%
2020/12/23	0.1	25.50	0	0.00	26.10	0.1	2,334	0.01%
2020/12/22	2	26.05	0	0.00	25.75	2	2,357	0.08%
2020/12/17	1	26.20	0	0.00	26.10	1	2,413	0.04%
2020/12/16	1	26.20	0	0.00	26.25	1	2,418	0.04%
2020/12/15	1	26.20	0	0.00	26.05	1	2,444	0.04%
2020/12/14	5	26.45	11	26.60	26.65	-6	2,433	-0.25%
2020/12/11	0	0.00	1	26.85	26.90	-1	2,438	-0.04%
2020/12/10	3	27.43	2	27.65	27.40	1	2,441	0.04%
2020/12/09	4	27.79	0.5	28.25	27.90	3.5	2,498	0.14%
2020/12/08	0	0.00	2	27.70	27.90	-2	2,579	-0.08%
2020/12/07	1	27.20	0	0.00	27.20	1	2,628	0.04%
2020/12/03	0	0.00	4.5	27.61	27.55	-4.5	2,704	-0.17%
2020/12/02	3.1	27.44	3.4	27.79	27.30	-0.2	2,844	-0.01%
2020/12/01	3	27.15	3	27.70	27.25	0	2,885	0.00%
2020/11/30	102	27.57	0	0.00	27.60	102	2,916	3.50%	大買/鉅額交易
2020/11/27	3.4	27.49	3	27.75	27.50	0.4	2,938	0.01%
2020/11/25	3	27.40	3	27.70	27.15	0	3,062	0.00%
2020/11/19	5	27.20	0	0.00	27.15	5	3,452	0.14%
2020/11/17	3	26.80	3	26.95	26.85	0	3,642	0.00%
2020/11/16	1	26.65	2	26.58	26.60	-1	3,740	-0.03%
2020/11/13	1	27.05	1	27.05	26.90	0	3,801	0.00%
2020/11/12	0	0.00	3	27.37	26.90	-3	3,939	-0.08%
2020/11/11	1	27.55	4	27.70	27.60	-3	4,057	-0.07%
2020/11/10	1	28.55	2	28.55	27.95	-1	4,068	-0.02%
2020/11/09	0	0.00	2	28.70	28.55	-2	4,100	-0.05%
2020/11/06	2	28.48	1	28.75	28.20	1	4,153	0.02%
2020/11/05	10	28.73	2	28.70	28.40	8	4,168	0.19%
2020/11/04	0	27.80	2	27.60	27.70	-2	4,218	-0.05%
2020/11/03	1.9	27.93	0	0.00	27.65	1.9	4,253	0.05%
2020/11/02	3	27.68	1	27.75	27.65	2	4,271	0.05%
2020/10/30	2	28.40	0	0.00	28.35	2	4,251	0.05%
2020/10/29	1	28.10	0	0.00	28.45	1	4,205	0.02%
2020/10/28	9	29.17	6	28.47	28.40	3	4,211	0.07%
2020/10/26	1	27.75	1	27.85	27.70	0	4,144	0.00%
2020/10/23	2	28.15	6.1	27.95	27.90	-4.1	4,172	-0.10%
2020/10/22	2	27.53	0	0.00	27.40	2	4,194	0.05%
2020/10/21	1	27.95	1	28.15	27.80	0	4,242	0.00%
2020/10/20	1	27.70	1	27.85	27.70	0	4,385	0.00%
2020/10/19	4	27.90	1	28.30	27.95	3	4,552	0.07%
2020/10/16	2	28.80	5	28.74	28.20	-3	4,825	-0.06%
2020/10/15	22	29.55	17	29.36	29.30	5	4,794	0.10%
2020/10/14	30	28.49	36	28.55	28.75	-6	4,616	-0.13%
2020/10/13	1	27.70	5	27.68	27.55	-4	4,541	-0.09%
2020/10/12	19	27.96	12	27.84	28.00	7	4,523	0.15%
2020/10/08	8	26.92	11	26.93	26.75	-3	4,608	-0.07%
2020/10/07	1	27.20	0.1	27.15	27.15	1	4,596	0.02%
2020/10/06	2	26.80	1	26.85	26.90	1	4,590	0.02%
2020/10/05	0	0.00	15.1	25.87	26.30	-15.1	4,604	-0.33%
2020/09/28	0	0.00	2	26.23	26.10	-2	4,762	-0.04%
2020/09/25	1	26.05	0	0.00	24.90	1	4,834	0.02%
2020/09/23	8	26.36	2	26.55	26.25	6	4,819	0.12%
2020/09/21	8	27.30	0	0.00	27.25	8	4,787	0.17%
2020/09/18	0	0.00	2	27.65	27.50	-2	4,792	-0.04%
2020/09/17	2	27.50	0	0.00	27.50	2	4,764	0.04%
2020/09/16	1	27.35	14	27.44	27.35	-13	4,767	-0.27%
2020/09/15	3	27.60	0	0.00	27.60	3	4,784	0.06%
2020/09/14	8	27.73	3	27.55	27.40	5	4,774	0.10%
2020/09/11	25	29.57	1	28.90	28.20	24	4,714	0.51%
2020/09/10	11	28.81	17	28.66	28.75	-6	4,593	-0.13%
2020/09/09	1	29.15	1	29.55	29.00	0	4,515	0.00%
2020/09/08	1	30.20	0	0.00	29.35	1	4,488	0.02%
2020/09/07	23	30.97	23	30.72	30.15	0	4,454	0.00%
2020/09/04	10	29.64	14	29.94	29.60	-4	4,349	-0.09%
2020/09/03	1	29.90	5	30.04	29.65	-4	4,311	-0.09%
2020/09/02	3	29.87	3	29.93	29.85	0	4,308	0.00%
2020/09/01	3	30.00	0	0.00	30.00	3	4,439	0.07%
2020/08/31	2	30.73	0	0.00	30.55	2	4,486	0.04%
2020/08/28	3	28.83	4	29.65	30.30	-1	4,411	-0.02%
2020/08/27	1	30.00	3	29.58	28.85	-2	4,311	-0.05%
2020/08/26	2	30.63	2	30.00	30.50	0	4,177	0.00%
2020/08/25	1	29.50	6	29.58	29.35	-5	4,073	-0.12%
2020/08/24	2	29.03	3	29.12	29.30	-1	4,021	-0.02%
2020/08/21	6	28.33	2	28.35	28.50	4	4,004	0.10%
2020/08/20	4	27.15	11	27.47	27.80	-7	3,938	-0.18%
2020/08/19	10	28.54	10	28.21	28.20	0	3,933	0.00%
2020/08/18	1	27.60	2	27.58	28.30	-1	3,879	-0.03%
2020/08/17	4	27.43	9	27.17	27.25	-5	3,747	-0.13%
2020/08/14	9	26.22	1	26.00	26.20	8	3,585	0.22%
2020/08/13	1	26.05	0	0.00	25.90	1	3,552	0.03%
2020/08/12	7	25.56	6	25.52	26.65	1	3,510	0.03%
2020/08/11	1	25.80	0	0.00	25.45	1	3,445	0.03%
2020/08/10	11	26.10	1	26.15	25.80	10	3,430	0.29%
2020/08/07	1	25.40	1	25.65	25.25	0	3,292	0.00%
2020/08/06	1	25.25	0	0.00	25.20	1	3,295	0.03%
2020/08/05	0	0.00	2	25.00	25.15	-2	3,275	-0.06%
2020/08/04	0	0.00	1	24.85	24.90	-1	3,277	-0.03%
2020/08/03	2	24.80	0	0.00	24.85	2	3,289	0.06%
2020/07/31	0	0.00	2	24.90	24.80	-2	3,272	-0.06%
2020/07/30	0	0.00	2	25.20	25.15	-2	3,284	-0.06%
2020/07/28	3	24.23	1	24.60	23.80	2	3,284	0.06%
2020/07/27	1	24.50	5	24.30	24.30	-4	3,272	-0.12%
2020/07/24	3	26.10	4	25.20	25.00	-1	3,226	-0.03%
2020/07/23	1	25.05	1	25.25	26.20	0	3,079	0.00%
2020/07/22	2	25.60	2	25.03	24.70	0	2,912	0.00%
2020/07/20	1	23.45	1	23.60	23.75	0	2,600	0.00%
2020/07/17	1	23.55	2	24.10	23.55	-1	2,601	-0.04%
2020/07/16	1	23.70	0	0.00	23.75	1	2,556	0.04%
2020/07/15	1	23.85	24	23.61	23.45	-23	2,543	-0.90%
2020/07/14	4	23.20	1	23.30	23.20	3	2,477	0.12%
2020/07/13	1	23.55	2	23.45	23.35	-1	2,475	-0.04%
2020/07/10	1	23.50	0	0.00	23.50	1	2,469	0.04%
2020/07/09	3	24.40	6	24.23	24.30	-3	2,435	-0.12%
2020/07/08	18	24.08	9	24.07	23.75	9	2,352	0.38%
2020/07/07	22	23.87	9	23.79	23.85	13	2,319	0.56%
2020/07/06	4	23.73	24	23.38	24.00	-20	2,289	-0.87%
2020/07/03	7	23.26	6	23.43	23.05	1	2,209	0.05%
2020/06/30	2	22.15	0	0.00	22.20	2	2,167	0.09%
2020/06/29	15	22.12	0	0.00	22.05	15	2,194	0.68%
2020/06/23	20	22.80	1	22.75	22.65	19	2,221	0.86%
2020/06/16	0	0.00	1	22.35	22.25	-1	2,220	-0.05%
2020/06/15	2	22.35	0	0.00	22.05	2	2,247	0.09%
2020/06/11	8.2	22.94	0	0.00	22.35	8.2	2,232	0.37%
2020/06/10	2	23.50	8	23.49	23.30	-6	2,197	-0.27%
2020/06/09	8	23.16	7	23.31	23.25	1	2,215	0.05%
2020/06/08	10	24.05	9	24.49	23.40	1	2,204	0.05%
2020/06/05	0	0.00	28	22.28	24.00	-28	2,062	-1.36%
2020/06/04	4	21.55	12	21.74	21.85	-8	1,983	-0.40%
2020/06/02	6	21.33	0	0.00	21.30	6	1,984	0.30%
2020/05/29	2	20.95	0	0.00	21.40	2	1,983	0.10%
2020/05/28	0	0.00	11	21.50	20.95	-11	1,969	-0.56%
2020/05/27	10	20.78	1	20.70	20.70	9	1,917	0.47%
2020/05/26	0	0.00	1	20.85	20.80	-1	1,930	-0.05%
2020/05/25	1	20.30	19	20.55	21.05	-18	1,830	-0.98%
2020/05/22	0	0.00	2	20.65	20.60	-2	1,818	-0.11%
2020/05/21	0	0.00	10	20.55	20.50	-10	1,819	-0.55%
2020/05/20	2	20.50	0	0.00	20.50	2	1,820	0.11%
2020/05/18	0	0.00	62	20.31	20.40	-62	1,827	-3.39%
2020/05/15	2	20.15	0	0.00	20.10	2	1,847	0.11%
2020/05/14	2	20.20	0	0.00	20.20	2	1,834	0.11%
2020/05/13	10	20.75	12	20.44	20.40	-2	1,831	-0.11%
2020/05/12	2	20.40	1	20.40	20.45	1	1,829	0.05%
2020/05/11	22	20.40	0	0.00	20.35	22	1,837	1.20%
2020/05/08	40	20.25	12	20.10	20.05	28	1,833	1.53%
2020/05/07	3	19.70	7	19.65	19.80	-4	1,842	-0.22%
2020/05/06	27	19.94	2	20.00	19.70	25	1,897	1.32%
2020/05/05	26	19.92	34	20.14	20.05	-8	1,956	-0.41%
2020/05/04	2	19.25	0	0.00	19.10	2	2,125	0.09%
2020/04/30	10	19.38	4	19.35	19.50	6	2,231	0.27%
2020/04/29	5	19.10	0	0.00	19.20	5	2,252	0.22%
2020/04/27	0	0.00	1	18.70	18.55	-1	2,399	-0.04%
2020/04/23	0	0.00	5	18.52	18.35	-5	2,525	-0.20%
2020/04/22	8	17.93	5	18.25	18.60	3	2,576	0.12%
2020/04/21	0	0.00	3	18.55	18.25	-3	2,619	-0.11%
2020/04/20	0	0.00	1	18.75	18.90	-1	2,686	-0.04%
2020/04/17	11	19.38	154	19.49	18.90	-143	2,819	-5.07%	大賣/鉅額交易
2020/04/16	1	18.75	1	18.75	18.80	0	2,760	0.00%
2020/04/15	4	18.51	0	0.00	18.60	4	2,755	0.15%
2020/04/14	1	18.35	0	0.00	18.35	1	2,779	0.04%
2020/04/13	3	18.20	3	18.25	18.25	0	2,806	0.00%
2020/04/10	2	18.05	0	0.00	18.20	2	2,819	0.07%
2020/04/09	0	0.00	1	17.40	17.65	-1	2,819	-0.04%
2020/04/08	2	17.40	10	17.30	17.45	-8	2,809	-0.28%
2020/04/07	1	17.00	10	17.20	17.30	-9	2,802	-0.32%
2020/04/01	2	16.55	4	16.35	16.40	-2	2,784	-0.07%
2020/03/30	1	15.80	1	16.10	16.20	0	2,792	0.00%
2020/03/27	2	15.95	0	0.00	15.80	2	2,861	0.07%
2020/03/23	0	0.00	5	14.05	14.10	-5	2,789	-0.18%
2020/03/20	5	14.75	30	14.40	14.60	-25	2,780	-0.90%
2020/03/19	25	13.74	0	0.00	13.50	25	2,762	0.90%
2020/03/17	17	15.29	1	15.40	15.10	16	2,713	0.59%
2020/03/16	13	16.09	2	15.90	15.85	11	2,692	0.41%
2020/03/13	32	15.94	22	16.34	16.80	10	2,661	0.38%
2020/03/12	21	17.70	7	17.70	17.60	14	2,620	0.53%
2020/03/10	0	0.00	2	18.50	19.10	-2	2,552	-0.08%
2020/03/09	1	19.35	10	19.50	19.05	-9	2,522	-0.36%
2020/03/03	1	19.50	0	0.00	19.50	1	2,478	0.04%
2020/03/02	1	19.15	6	19.35	19.40	-5	2,477	-0.20%
2020/02/27	5	19.85	41	20.30	19.70	-36	2,438	-1.48%
2020/02/25	10	20.00	1	19.95	20.20	9	2,390	0.38%
2020/02/24	43	20.05	3	20.35	20.10	40	2,369	1.69%
2020/02/21	0	0.00	0.1	20.45	20.45	-0.1	2,354	0.00%
2020/02/19	0	0.00	35	20.15	20.25	-35	2,357	-1.48%
2020/02/18	70	19.96	0	0.00	20.00	70	2,340	2.99%
2020/02/17	13	20.35	0	0.00	20.35	13	2,308	0.56%
2020/02/14	2	20.50	0	0.00	20.50	2	2,315	0.09%
2020/02/13	7	20.26	0	0.00	20.20	7	2,307	0.30%
2020/02/12	10	20.40	2	20.40	20.75	8	2,291	0.35%
2020/02/07	22	20.60	3	20.45	20.30	19	2,237	0.85%
2020/02/06	32	21.03	36	21.30	21.10	-4	2,171	-0.18%
2020/02/05	64	21.45	25	21.65	21.00	39	2,089	1.87%
2020/02/04	10	21.90	22	21.56	22.10	-12	1,860	-0.65%
2020/02/03	30	20.23	0	0.00	20.10	30	1,745	1.72%
2020/01/30	0	0.00	20.3	20.70	20.90	-20.3	1,642	-1.24%
2020/01/20	13	21.00	15	21.21	21.15	-2	1,542	-0.13%
2020/01/17	7	19.75	27	19.98	20.10	-20	1,450	-1.38%
2020/01/16	5	19.90	1	19.70	19.65	4	1,403	0.29%
2020/01/14	2	19.55	6	19.50	19.45	-4	1,300	-0.31%
2020/01/13	12	18.68	6	18.85	19.00	6	1,223	0.49%
2020/01/06	2	18.05	19	18.00	18.10	-17	1,041	-1.63%
2020/01/03	0	0.00	1	18.00	18.00	-1	1,049	-0.10%
2019/12/31	10	17.90	6	17.93	17.90	4	1,022	0.39%
2019/12/26	0	0.00	5	17.65	17.75	-5	1,015	-0.49%
2019/12/25	0	0.00	2	18.20	17.80	-2	1,007	-0.20%
2019/12/24	2	17.90	0	0.00	17.85	2	987	0.20%
2019/12/23	5	17.35	0	0.00	17.45	5	957	0.52%
2019/12/19	4	17.30	0	0.00	17.25	4	958	0.42%
2019/12/18	0	0.00	1	17.30	17.25	-1	953	-0.10%
2019/12/16	0	0.00	3	17.12	17.20	-3	995	-0.30%
2019/12/13	0	0.00	0.1	17.20	17.20	-0.1	1,058	-0.01%
2019/12/12	0	0.00	1	17.30	17.25	-1	1,212	-0.08%
2019/12/11	0	0.00	1	17.20	17.20	-1	1,211	-0.08%
2019/12/02	0	0.00	8	16.90	16.95	-8	1,198	-0.67%
2019/11/28	1	17.30	0	0.00	17.20	1	1,194	0.08%
2019/11/14	3	17.35	7	17.35	17.30	-4	1,286	-0.31%
2019/11/13	3	17.55	1	17.65	17.55	2	1,284	0.16%
2019/11/12	1	17.40	1	17.45	17.50	0	1,271	0.00%
2019/11/11	1	17.45	1	17.50	17.45	0	1,274	0.00%
2019/11/07	1	17.10	0	0.00	17.05	1	1,250	0.08%
2019/11/05	1	16.90	30	17.03	16.90	-29	1,256	-2.31%
2019/10/31	1	16.80	0	0.00	16.85	1	1,279	0.08%
2019/10/28	10	16.70	0	0.00	16.70	10	1,292	0.77%
2019/10/25	1	16.70	0	0.00	16.75	1	1,297	0.08%
2019/10/21	0	0.00	0	16.85	16.80	0	1,389	0.00%
2019/10/18	55	17.28	10	17.20	17.10	45	1,388	3.24%
2019/10/15	2	16.80	0	0.00	16.70	2	1,383	0.14%
2019/09/27	4	17.04	0	0.00	16.90	4	1,446	0.28%
2019/09/26	2	17.23	0	0.00	17.20	2	1,458	0.14%
2019/09/25	2	17.35	0	0.00	17.45	2	1,414	0.14%
2019/09/23	0	0.00	2	17.60	17.75	-2	1,401	-0.14%
2019/09/20	0	0.00	2	17.25	17.65	-2	1,396	-0.14%
2019/09/19	6	17.48	0	0.00	17.45	6	1,383	0.43%
2019/09/18	1	17.80	1	18.15	17.90	0	1,341	0.00%
2019/09/17	6	17.83	1	17.75	18.15	5	1,283	0.39%
2019/08/30	2	16.30	0	0.00	16.30	2	1,230	0.16%
2019/08/13	7	17.50	0	0.00	17.55	7	1,252	0.56%
2019/08/06	0	0.00	10	17.40	17.45	-10	1,338	-0.75%
2019/07/30	0	0.00	3	18.35	18.15	-3	1,305	-0.23%
2019/07/29	11	18.57	0	0.00	18.40	11	1,305	0.84%
2019/07/25	1	18.80	0	0.00	18.35	1	1,294	0.08%
2019/07/24	0	0.00	3	18.65	18.75	-3	1,248	-0.24%
2019/07/23	0	0.00	10.6	18.32	18.35	-10.6	1,230	-0.87%
2019/07/22	3	17.85	2	17.90	18.00	1	1,209	0.08%
2019/07/11	0	0.00	1	17.20	17.20	-1	1,192	-0.08%
2019/05/30	0	0.00	3	16.65	16.70	-3	1,215	-0.25%
2019/05/29	0	0.00	2	16.60	16.55	-2	1,203	-0.17%
2019/05/27	1	16.30	0	0.00	16.25	1	1,189	0.08%
2019/05/21	0	0.00	8	16.50	16.65	-8	1,165	-0.69%
2019/05/20	8	16.60	0	0.00	16.65	8	1,162	0.69%
2019/05/07	1	15.60	0	0.00	15.70	1	1,091	0.09%
2019/05/03	6	15.80	0	0.00	15.85	6	1,118	0.54%
2019/04/30	0	0.00	3	15.40	15.65	-3	1,106	-0.27%
2019/04/25	0	0.00	4	15.58	15.55	-4	1,093	-0.37%
2019/04/24	0	0.00	3	15.65	15.40	-3	1,056	-0.28%
2019/04/22	3	15.70	0	0.00	15.70	3	1,051	0.29%
2019/04/15	0	0.00	5	15.20	15.20	-5	1,026	-0.49%
2019/04/12	6	15.05	0	0.00	15.05	6	1,028	0.58%
2019/04/09	1	15.30	0	0.00	15.40	1	1,016	0.10%
2019/03/27	0	0.00	2	15.10	15.20	-2	1,093	-0.18%
2019/03/26	2	14.98	0	0.00	15.10	2	1,085	0.18%
2019/03/22	0	0.00	1	14.85	14.85	-1	1,069	-0.09%
2019/03/19	0	0.00	1	14.75	14.85	-1	1,062	-0.09%
2019/03/11	0	0.00	2	14.35	14.50	-2	999	-0.20%
2019/03/04	1	14.00	0	0.00	14.10	1	1,023	0.10%
2019/02/19	0	0.00	2	14.05	14.05	-2	1,037	-0.19%
2019/02/18	2	13.90	0	0.00	13.90	2	1,032	0.19%
2019/02/14	0	0.00	5	14.10	14.20	-5	1,046	-0.48%
2019/02/12	0	0.00	1	14.30	14.40	-1	1,029	-0.10%
2019/02/11	0	0.00	1	14.10	14.25	-1	989	-0.10%
2019/01/30	3	14.03	3	14.03	13.85	0	980	0.00%
2019/01/28	3	13.60	0	0.00	13.45	3	934	0.32%
2019/01/21	0	0.00	15	13.05	13.05	-15	928	-1.62%
2019/01/18	2	13.30	0	0.00	13.25	2	925	0.22%
2018/12/25	5	13.02	5	13.15	13.10	0	992	0.00%
2018/12/24	3	13.95	1	14.00	13.90	2	979	0.20%
2018/12/22	0	0.00	11	13.01	13.30	-11	904	-1.22%
2018/12/21	5	12.60	0	0.00	12.55	5	892	0.56%
2018/12/18	0	0.00	10	12.70	12.80	-10	938	-1.07%
2018/12/17	5	12.90	0	0.00	12.85	5	944	0.53%
2018/12/12	10	13.30	0	0.00	13.20	10	1,021	0.98%
2018/12/11	1	12.75	7	12.92	13.00	-6	1,040	-0.58%
2018/12/10	1	12.50	6	12.69	12.70	-5	1,068	-0.47%
2018/12/07	5	12.55	0	0.00	12.55	5	1,069	0.47%
2018/12/06	1	12.70	0	0.00	12.50	1	1,089	0.09%
2018/12/05	5	12.80	5	12.90	12.85	0	1,087	0.00%
2018/12/04	0	0.00	2	13.10	13.00	-2	1,094	-0.18%
2018/12/03	5	12.95	5	13.10	12.95	0	1,099	0.00%
2018/11/30	5	12.80	5	13.00	12.85	0	1,088	0.00%
2018/11/29	5	13.20	0	0.00	13.10	5	1,085	0.46%
2018/11/21	0	0.00	1	13.20	13.60	-1	1,050	-0.10%
2018/11/19	11	12.40	10	12.70	12.80	1	1,028	0.10%
2018/11/15	5	12.80	5	12.90	12.95	0	1,040	0.00%
2018/11/14	0	0.00	6	13.04	12.85	-6	1,038	-0.58%
2018/11/13	0	0.00	10	12.33	12.50	-10	1,022	-0.98%
2018/11/12	9	12.19	0	0.00	12.25	9	1,017	0.88%
2018/11/09	5	12.35	0	0.00	12.20	5	1,038	0.48%
2018/11/08	1	12.45	0	0.00	12.45	1	1,062	0.09%
2018/11/07	0	0.00	9	12.42	12.60	-9	1,077	-0.84%
2018/11/06	3	12.05	0	0.00	12.05	3	1,084	0.28%
2018/11/02	2	12.10	2	12.25	12.05	0	1,123	0.00%
2018/10/31	4	11.85	4	12.05	11.85	0	1,134	0.00%
2018/10/23	2	12.65	2	12.80	12.60	0	1,179	0.00%
2018/10/22	2	12.65	3	12.62	12.65	-1	1,164	-0.09%
2018/10/16	0	0.00	10	12.90	12.70	-10	1,202	-0.83%
2018/10/12	2	12.85	0	0.00	12.85	2	1,393	0.14%
2018/10/11	2	12.60	0	0.00	12.60	2	1,385	0.14%
2018/10/05	3	14.55	0	0.00	14.35	3	1,388	0.22%
2018/10/03	11	15.20	9	15.18	15.10	2	1,408	0.14%
2018/10/02	1	15.20	0	0.00	15.00	1	1,398	0.07%
2018/10/01	7	15.17	10	15.23	15.10	-3	1,394	-0.22%
2018/09/28	5	15.00	0	0.00	14.90	5	1,378	0.36%
2018/09/27	0	0.00	23	14.98	15.10	-23	1,395	-1.65%
2018/09/26	24	15.23	1	15.10	15.10	23	1,396	1.65%
2018/09/25	2	14.90	7	14.91	14.85	-5	1,398	-0.36%
2018/09/19	0	0.00	1	14.65	14.75	-1	1,428	-0.07%
2018/09/18	16	14.73	10	14.90	14.50	6	1,470	0.41%
2018/09/14	0	0.00	1	14.40	14.25	-1	1,476	-0.07%
2018/09/12	10	13.75	10	14.15	13.90	0	1,511	0.00%
2018/09/11	3	13.60	0	0.00	13.70	3	1,593	0.19%
2018/09/06	2	14.25	0	0.00	14.20	2	2,329	0.09%
2018/08/21	2	13.35	0	0.00	13.60	2	3,211	0.06%
2018/08/15	0	0.00	2	13.45	13.25	-2	3,314	-0.06%
2018/08/14	1	14.00	0	0.00	14.10	1	3,319	0.03%
2018/08/13	2	14.25	0	0.00	13.95	2	3,354	0.06%
2018/07/30	0	0.00	8	15.70	15.65	-8	4,069	-0.20%
2018/07/25	0	0.00	2	15.25	15.45	-2	4,260	-0.05%
2018/07/19	0	0.00	1	15.20	15.10	-1	4,729	-0.02%
2018/07/16	1	15.10	0	0.00	15.30	1	4,649	0.02%
2018/07/11	1	14.50	0	0.00	14.45	1	4,803	0.02%
2018/07/09	1	14.80	0	0.00	14.95	1	5,063	0.02%
2018/07/06	11	14.59	2	15.05	14.75	9	5,146	0.17%
2018/07/05	3	14.87	0	0.00	14.95	3	5,299	0.06%
2018/07/04	3	15.17	0	0.00	15.10	3	6,321	0.05%
2018/07/03	4	15.56	0	0.00	15.30	4	6,618	0.06%
2018/07/02	3	15.87	0	0.00	15.65	3	7,237	0.04%
2018/06/26	0	0.00	2	15.50	15.80	-2	7,791	-0.03%
2018/06/25	2	16.20	1	16.15	16.00	1	7,764	0.01%
2018/06/22	0	0.00	5	16.85	16.60	-5	7,797	-0.06%
2018/06/21	0	0.00	1	17.00	17.20	-1	7,764	-0.01%
2018/06/20	6	17.12	9	17.87	17.10	-3	7,758	-0.04%
2018/06/19	14	17.99	16	18.07	17.60	-2	7,668	-0.03%
2018/06/15	0	0.00	3	17.10	17.15	-3	7,488	-0.04%
2018/06/14	16	18.02	28	18.49	17.45	-12	7,444	-0.16%
2018/06/13	0	0.00	50	17.44	17.80	-50	6,981	-0.72%
2018/06/11	47	16.21	0	0.00	16.30	47	6,728	0.70%
2018/06/08	1	16.05	0	0.00	16.05	1	6,670	0.01%
2018/06/07	5	15.80	0	0.00	15.80	5	6,564	0.08%
2018/06/06	1	15.90	0	0.00	15.85	1	6,539	0.02%
2018/06/05	0	0.00	1	15.80	15.90	-1	6,507	-0.02%
2018/06/04	0	0.00	1	15.95	15.90	-1	6,479	-0.02%
2018/05/30	0	0.00	5	16.09	16.25	-5	6,285	-0.08%
2018/05/29	10	15.70	10	15.40	15.40	0	6,194	0.00%
2018/05/28	2	15.30	10	15.30	15.30	-8	6,143	-0.13%
2018/05/25	1	15.55	0	0.00	15.60	1	6,129	0.02%
2018/05/24	10	15.55	10	15.70	15.70	0	6,107	0.00%
2018/05/23	4	15.20	0	0.00	15.20	4	6,070	0.07%
2018/05/22	0	0.00	5	15.70	15.50	-5	6,055	-0.08%
2018/05/17	4	16.20	1	16.30	16.15	3	5,950	0.05%
2018/05/16	2	16.40	0	0.00	16.30	2	5,964	0.03%
2018/05/15	15	16.79	13	16.63	16.50	2	5,978	0.03%
2018/05/14	1	16.30	0	0.00	16.30	1	5,820	0.02%
2018/05/11	13	16.19	14	16.67	16.35	-1	5,777	-0.02%
2018/05/10	4	16.03	11	15.81	15.70	-7	5,632	-0.12%
2018/05/09	22	15.93	14	16.46	16.35	8	5,533	0.14%
2018/05/02	3	15.08	6	15.88	15.05	-3	5,146	-0.06%
2018/04/30	5	16.93	3	16.55	16.65	2	5,063	0.04%
2018/04/27	1	16.65	13	16.25	16.65	-12	4,998	-0.24%
2018/04/26	23	17.74	11	17.38	16.25	12	4,934	0.24%
2018/04/25	14	17.11	10	17.37	17.90	4	4,748	0.08%
2018/04/20	10	17.85	8	17.28	17.25	2	4,666	0.04%
2018/04/19	0	0.00	7	17.53	17.35	-7	4,641	-0.15%
2018/04/18	0	0.00	17	17.27	17.25	-17	4,594	-0.37%
2018/04/17	15	16.97	4	16.99	17.05	11	4,689	0.23%
2018/04/16	7	17.03	6	17.33	17.55	1	4,615	0.02%
2018/04/13	9	16.04	38	15.98	16.00	-29	4,468	-0.65%
2018/04/12	2	17.20	0	0.00	17.20	2	4,368	0.05%
2018/04/11	10	17.82	9	17.37	17.95	1	4,538	0.02%
2018/04/10	88	19.19	61	18.70	17.55	27	4,377	0.62%
2018/04/09	29	17.95	6	18.22	18.30	23	3,337	0.69%
2018/04/03	39	15.95	60	16.25	16.65	-21	3,038	-0.69%
2018/03/31	0	0.00	92	13.46	13.80	-92	2,368	-3.88%
2018/03/30	1	13.00	12	12.90	12.55	-11	2,124	-0.52%
2018/03/29	41	12.62	47	12.58	12.50	-6	2,110	-0.28%
2018/03/28	1	11.95	0	0.00	12.00	1	1,958	0.05%
2018/03/27	0	0.00	5	12.15	12.05	-5	1,944	-0.26%
2018/03/26	0	0.00	1	11.70	11.55	-1	1,883	-0.05%
2018/03/23	1	11.30	6	11.55	11.55	-5	1,936	-0.26%
2018/03/22	11	11.77	0	0.00	11.65	11	1,916	0.57%
2018/03/20	0	0.00	9	11.93	11.85	-9	1,886	-0.48%
2018/03/19	5	11.65	0	0.00	11.70	5	1,859	0.27%
2018/03/16	4	11.64	14	11.73	11.65	-10	1,858	-0.54%
2018/03/15	1	11.10	0	0.00	11.15	1	1,787	0.06%
2018/03/14	1	11.10	0	0.00	11.10	1	1,820	0.05%
2018/03/13	5	11.20	0	0.00	11.15	5	1,930	0.26%
2018/03/12	2	11.05	0	0.00	11.10	2	1,927	0.10%
2018/03/09	0	0.00	5	11.10	11.00	-5	1,940	-0.26%
2018/03/07	2	10.85	1	10.95	10.90	1	2,006	0.05%
2018/03/06	11	10.92	0	0.00	10.90	11	2,161	0.51%
2018/03/02	6	10.93	0	0.00	10.90	6	2,330	0.26%
2018/03/01	6	11.01	0	0.00	11.10	6	2,375	0.25%
2018/02/26	2	11.10	5	11.15	11.25	-3	2,433	-0.12%
2018/02/22	33	10.87	0	0.00	10.85	33	2,426	1.36%
2018/02/21	1	11.00	1	11.10	11.00	0	2,419	0.00%
2018/02/12	23	10.86	0	0.00	10.80	23	2,421	0.95%
2018/02/09	31	10.82	1	10.75	10.95	30	2,417	1.24%
2018/02/08	5	10.95	6	11.08	11.05	-1	2,412	-0.04%
2018/02/01	5	11.90	0	0.00	11.95	5	2,334	0.21%
2018/01/31	5	11.70	5	11.85	11.85	0	2,333	0.00%
2018/01/24	0	0.00	9	12.19	12.10	-9	2,346	-0.38%
2018/01/22	11	12.10	2	12.00	11.95	9	2,286	0.39%
2018/01/19	4	12.20	1	12.25	12.15	3	2,263	0.13%
2018/01/18	25	12.36	18	12.39	12.25	7	2,252	0.31%
2018/01/17	5	12.15	10	12.35	12.15	-5	2,195	-0.23%
2018/01/16	8	12.37	9	12.51	12.30	-1	2,185	-0.05%
2018/01/15	5	12.30	5	12.45	12.40	0	2,177	0.00%
2018/01/12	7	12.31	6	12.34	12.35	1	2,184	0.05%
2018/01/11	20	12.54	55	12.48	12.25	-35	2,334	-1.50%
2018/01/10	50	12.35	0	0.00	12.35	50	2,192	2.28%
2018/01/09	0	0.00	10	12.20	12.30	-10	2,213	-0.45%
2018/01/08	20	12.18	22	12.30	12.20	-2	2,192	-0.09%
2018/01/05	12	12.25	10	12.35	12.30	2	2,172	0.09%