亞力 (1514)-元大-內湖民權券商分點個股進出

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
138.0
漲跌
▲5.0
漲幅
+3.76%
成交量
27,421張
產業
上市電機機械類股
473人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞力 (1514)籌碼相關－元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/05/08	3.1	136.70	6.4	137.71	138.00	-3.3	30,662	-0.01%
2024/05/07	2	133.50	1	135.00	133.00	1	30,393	0.00%
2024/05/06	5.3	134.06	8.6	133.26	132.50	-3.3	30,342	-0.01%
2024/05/03	10.5	139.36	4.3	139.46	135.00	6.2	30,190	0.02%
2024/05/02	6	150.00	1.1	148.26	150.00	4.9	29,825	0.02%
2024/04/30	11.1	146.26	6.2	145.47	146.00	4.9	30,041	0.02%
2024/04/29	7.7	151.52	3	150.52	150.50	4.7	30,525	0.02%
2024/04/26	2	159.50	0.3	158.50	156.50	1.8	30,824	0.01%
2024/04/25	0.6	158.96	10	159.50	157.50	-9.4	31,015	-0.03%
2024/04/24	2	158.00	2	161.50	161.00	0	31,133	0.00%
2024/04/23	2.1	156.00	11	151.23	155.00	-8.9	31,268	-0.03%
2024/04/22	1.3	162.24	1.4	164.43	151.50	-0.2	31,429	0.00%
2024/04/19	10.1	167.45	2.4	168.91	165.00	7.7	32,066	0.02%
2024/04/18	4.3	174.93	3.6	172.33	175.00	0.7	32,299	0.00%
2024/04/17	2.1	173.87	9	176.95	181.50	-7	32,508	-0.02%
2024/04/16	1.3	166.42	11.2	162.28	167.50	-9.8	32,805	-0.03%
2024/04/15	59.2	175.08	56.6	175.66	175.00	2.5	32,993	0.01%
2024/04/12	39.2	158.27	47.1	163.32	168.00	-7.9	31,516	-0.02%
2024/04/11	63.5	145.72	47.1	147.96	153.00	16.4	30,044	0.05%
2024/04/10	43.3	132.80	45.8	137.34	140.50	-2.5	28,650	-0.01%
2024/04/09	36.2	122.86	38.4	125.79	128.00	-2.2	27,254	-0.01%
2024/04/08	29.1	110.29	43.3	113.75	116.50	-14.2	27,036	-0.05%
2024/04/03	4	106.50	2.2	106.77	106.00	1.8	27,170	0.01%
2024/04/02	1.2	109.73	2.1	107.76	108.50	-0.9	28,124	0.00%
2024/04/01	4.3	110.46	0	0.00	109.00	4.3	28,091	0.02%
2024/03/29	2.5	109.90	1	109.00	110.00	1.5	28,113	0.01%
2024/03/28	8.3	109.60	2	109.50	109.50	6.3	28,310	0.02%
2024/03/27	61.3	111.05	57	111.32	111.00	4.3	28,193	0.02%
2024/03/26	21.1	116.41	26.1	115.36	114.00	-5	27,843	-0.02%
2024/03/25	13	115.46	16	115.28	114.50	-3	27,172	-0.01%
2024/03/22	15	113.00	8	113.75	112.50	7	27,058	0.03%
2024/03/21	14.1	114.00	17.1	113.24	113.50	-3	27,000	-0.01%
2024/03/20	7	110.29	11	109.14	109.00	-4	27,112	-0.01%
2024/03/19	3.3	112.09	11.1	111.05	111.50	-7.8	27,357	-0.03%
2024/03/18	29.3	109.56	30.3	110.09	111.50	-1	27,463	0.00%
2024/03/15	7.5	105.77	10	106.00	107.00	-2.5	27,651	-0.01%
2024/03/14	20.2	105.11	16	105.50	106.50	4.2	28,073	0.02%
2024/03/13	59.1	108.03	43.4	107.80	105.00	15.7	28,848	0.05%
2024/03/12	19.4	105.98	13.7	106.10	104.50	5.7	29,062	0.02%
2024/03/11	5.1	105.55	1.2	104.83	104.00	3.9	29,793	0.01%
2024/03/08	10.3	109.94	14.8	110.25	107.50	-4.6	30,555	-0.01%
2024/03/07	8.5	114.66	11.7	113.84	113.50	-3.2	30,655	-0.01%
2024/03/06	20	117.20	21	117.40	118.00	-1	30,555	0.00%
2024/03/05	63.1	112.70	192.2	113.74	117.00	-129.1	30,628	-0.42%	大賣/鉅額交易
2024/03/04	24.6	110.43	49.3	109.54	107.50	-24.8	29,768	-0.08%
2024/03/01	37.1	102.10	43.2	103.17	106.50	-6.1	29,529	-0.02%
2024/02/29	28	95.54	39.7	96.81	100.00	-11.7	29,253	-0.04%
2024/02/27	28.3	92.76	37	92.91	91.00	-8.8	28,951	-0.03%
2024/02/26	78.2	95.21	72.2	94.79	94.40	6	28,301	0.02%
2024/02/23	31.1	88.58	50.3	90.08	89.50	-19.2	26,964	-0.07%
2024/02/22	18.6	86.70	17.4	87.00	85.80	1.2	26,010	0.00%
2024/02/21	7.8	86.94	64.2	87.42	87.00	-56.4	25,586	-0.22%
2024/02/20	8.6	84.26	4	83.17	83.30	4.5	24,980	0.02%
2024/02/19	37	86.50	44.1	85.83	84.80	-7	24,808	-0.03%
2024/02/16	16	83.91	16.4	84.64	84.50	-0.4	24,408	0.00%
2024/02/15	13.8	79.38	2.2	82.36	82.20	11.6	24,112	0.05%
2024/02/05	12.3	81.38	11.7	81.33	81.30	0.6	23,871	0.00%
2024/02/02	60.6	83.29	5	82.16	82.00	55.5	23,806	0.23%
2024/02/01	8	85.33	30.1	85.70	86.20	-22.1	23,591	-0.09%
2024/01/31	52.1	85.15	21	84.72	84.00	31.1	23,461	0.13%
2024/01/30	118	84.86	16.1	84.95	85.00	102	23,319	0.44%	大買/鉅額交易
2024/01/29	6.1	84.45	9.2	84.69	85.10	-3.1	23,182	-0.01%
2024/01/26	10	83.90	11	82.80	83.00	-1	23,055	0.00%
2024/01/25	17.8	83.08	32	82.93	82.40	-14.3	22,956	-0.06%
2024/01/24	7.2	85.38	6	84.42	84.20	1.2	22,831	0.01%
2024/01/23	58	86.25	37.7	86.74	85.70	20.3	22,617	0.09%
2024/01/22	1	81.00	16.2	83.18	84.60	-15.2	22,100	-0.07%
2024/01/19	34.8	80.57	1	81.40	80.00	33.8	21,788	0.15%
2024/01/18	1.5	82.08	2	82.25	82.40	-0.5	21,630	0.00%
2024/01/17	9.8	81.61	19.1	81.66	81.80	-9.3	21,613	-0.04%
2024/01/16	12.2	81.43	5	81.72	82.00	7.2	21,512	0.03%
2024/01/15	42.1	83.18	36	83.63	82.60	6.1	21,351	0.03%
2024/01/12	10.9	81.68	18.3	81.72	81.00	-7.4	20,678	-0.04%
2024/01/11	19.8	80.71	9.3	80.66	80.50	10.5	20,368	0.05%
2024/01/10	26.2	81.65	28	81.44	81.70	-1.8	20,080	-0.01%
2024/01/09	24.1	81.74	19.1	81.47	81.10	5	19,698	0.03%
2024/01/08	6	79.75	9	80.47	80.30	-3	19,331	-0.02%
2024/01/05	2	79.20	4	78.90	78.20	-2	19,126	-0.01%
2024/01/04	25.2	80.08	25	79.48	79.80	0.2	18,977	0.00%
2024/01/03	6.5	78.77	12.1	79.19	79.50	-5.6	18,645	-0.03%
2024/01/02	8.8	76.79	9.3	76.87	77.70	-0.5	18,388	0.00%
2023/12/29	31.9	77.02	35	76.39	75.10	-3.1	18,132	-0.02%
2023/12/28	71	80.21	53.2	82.27	80.60	17.8	17,748	0.10%
2023/12/27	3	78.77	1	77.70	77.70	2	17,095	0.01%
2023/12/26	5.2	78.87	3	78.00	78.00	2.2	17,127	0.01%
2023/12/25	34.2	81.09	21	80.04	78.90	13.2	17,030	0.08%
2023/12/22	10	80.48	9	80.04	79.90	1	16,737	0.01%
2023/12/21	7	81.03	5	80.20	80.20	2	16,649	0.01%
2023/12/20	4.5	81.79	4.1	82.23	82.20	0.4	16,570	0.00%
2023/12/19	15.2	83.13	14	81.78	82.00	1.2	16,475	0.01%
2023/12/18	8.2	85.66	15.8	84.71	83.90	-7.6	16,238	-0.05%
2023/12/15	59.1	89.82	46.1	87.31	87.20	13.1	15,951	0.08%
2023/12/14	34	90.13	7.1	88.55	89.00	26.9	15,522	0.17%
2023/12/13	23.5	89.67	21.1	88.48	88.00	2.5	15,065	0.02%
2023/12/12	25	90.24	22.1	90.20	88.60	3	14,634	0.02%
2023/12/11	29.8	87.28	28	88.12	88.50	1.7	13,864	0.01%
2023/12/08	48	88.46	49.1	88.55	87.60	-1.1	12,916	-0.01%
2023/12/07	23.1	81.72	61.9	84.64	85.00	-38.8	11,575	-0.34%
2023/12/06	66.2	80.01	76.4	78.80	78.70	-10.2	10,420	-0.10%
2023/12/05	45.1	72.71	44.7	73.23	77.50	0.4	9,017	0.00%
2023/12/04	54.6	70.73	22.3	70.58	70.50	32.3	7,984	0.40%
2023/12/01	4.1	67.75	11.5	67.48	67.40	-7.4	7,455	-0.10%
2023/11/30	7	66.61	35.3	66.54	68.00	-28.3	7,184	-0.39%
2023/11/29	5.6	63.53	7	63.43	62.90	-1.4	6,550	-0.02%
2023/11/28	20.2	64.05	49.7	63.89	64.50	-29.5	6,398	-0.46%
2023/11/27	42	62.84	42	62.90	64.10	0	5,882	0.00%
2023/11/24	64	58.39	44.5	59.14	60.60	19.5	4,763	0.41%
2023/11/22	6.3	54.83	5	55.52	54.90	1.3	4,062	0.03%
2023/11/21	0	0.00	0	55.50	55.40	0	4,066	0.00%
2023/11/20	0	55.50	0	0.00	55.70	0	4,095	0.00%
2023/11/17	5	56.70	2	56.20	55.80	3	4,099	0.07%
2023/11/16	6	56.38	5.5	56.11	56.70	0.6	4,096	0.01%
2023/11/15	0	0.00	2.5	55.90	55.60	-2.5	4,065	-0.06%
2023/11/14	3	55.70	1	55.20	55.40	2	4,069	0.05%
2023/11/13	1	55.50	0.1	55.80	55.60	0.9	4,080	0.02%
2023/11/10	2	55.35	14	55.36	55.40	-12	4,071	-0.29%
2023/11/09	2	55.25	7.2	55.67	55.10	-5.2	4,022	-0.13%
2023/11/08	2.2	54.07	0	0.00	53.40	2.2	3,898	0.06%
2023/11/07	0	53.40	3	54.52	54.50	-3	3,883	-0.08%
2023/11/06	2	52.50	2.1	52.90	53.30	-0.1	3,902	0.00%
2023/11/03	0	0.00	0.2	51.87	52.20	-0.2	3,995	0.00%
2023/11/02	0	0.00	0.1	50.60	50.60	-0.1	4,002	0.00%
2023/11/01	0	50.20	0	0.00	49.95	0	4,026	0.00%
2023/10/31	2.3	50.86	0	0.00	50.80	2.3	4,050	0.06%
2023/10/27	1	52.50	0.1	53.00	53.00	0.9	4,188	0.02%
2023/10/26	4	54.20	2.1	53.81	53.00	1.9	4,263	0.04%
2023/10/25	10	53.98	5.1	53.94	53.70	4.9	4,268	0.12%
2023/10/24	4	52.05	4	51.77	52.90	0	4,206	0.00%
2023/10/23	11	48.92	11.1	50.06	50.70	-0.1	4,260	0.00%
2023/10/20	0.4	48.44	0	0.00	48.40	0.4	4,385	0.01%
2023/10/19	0.5	49.41	0	0.00	49.00	0.5	4,542	0.01%
2023/10/18	0.1	50.10	4	50.03	49.80	-3.9	4,883	-0.08%
2023/10/17	2.4	50.86	1	51.10	50.70	1.4	5,207	0.03%
2023/10/16	0.2	53.77	2	53.60	52.70	-1.9	5,489	-0.03%
2023/10/13	1	54.80	0	0.00	54.40	1	6,309	0.02%
2023/10/12	0	0.00	10	54.70	54.80	-10	7,056	-0.14%
2023/10/11	1.2	57.28	8	57.09	55.70	-6.9	7,266	-0.09%
2023/10/06	17.8	57.14	12.4	56.84	56.80	5.3	7,319	0.07%
2023/10/05	8.7	57.37	5	57.26	57.40	3.7	7,481	0.05%
2023/10/04	8.1	56.59	7.1	56.63	57.10	1	7,459	0.01%
2023/10/03	6	56.52	3	56.04	55.70	3	7,425	0.04%
2023/10/02	1	54.39	0.5	53.93	54.40	0.5	7,264	0.01%
2023/09/28	1	51.80	1	52.40	51.80	0	7,254	0.00%
2023/09/27	1	52.30	0	0.00	52.30	1	7,335	0.01%
2023/09/25	0	0.00	0.1	52.60	52.10	-0.1	7,876	0.00%
2023/09/22	3	51.27	3.1	51.24	52.00	-0.1	8,144	0.00%
2023/09/21	1.3	50.35	0	0.00	50.50	1.3	8,210	0.02%
2023/09/20	6.1	52.24	16	52.83	52.60	-10	8,238	-0.12%
2023/09/19	15.1	52.87	18.1	52.00	53.80	-3	8,529	-0.04%
2023/09/18	4.1	49.97	1	50.50	49.90	3.1	8,578	0.04%
2023/09/15	5.1	49.13	6	49.50	50.00	-1	8,822	-0.01%
2023/09/14	0.1	48.75	14	48.21	48.70	-13.9	9,046	-0.15%
2023/09/13	0	0.00	6	48.28	47.85	-6	9,238	-0.06%
2023/09/12	3	47.57	2	47.65	47.65	1	9,800	0.01%
2023/09/11	5.2	47.94	0	0.00	47.50	5.2	10,085	0.05%
2023/09/08	3.3	48.54	4	49.05	48.50	-0.7	10,132	-0.01%
2023/09/07	4.2	48.61	0	0.00	48.50	4.2	10,188	0.04%
2023/09/06	1	49.15	0	0.00	49.00	1	10,305	0.01%
2023/09/05	1	49.60	0	0.00	49.50	1	10,424	0.01%
2023/09/04	0	48.80	11	48.69	49.10	-11	10,602	-0.10%
2023/09/01	0	0.00	11	50.69	49.20	-11	10,774	-0.10%
2023/08/31	1	50.30	0	0.00	50.60	1	11,101	0.01%
2023/08/30	1.4	50.66	3	51.00	50.80	-1.6	12,089	-0.01%
2023/08/29	0	0.00	4	51.50	50.80	-4	12,465	-0.03%
2023/08/28	7	51.80	7.2	52.36	51.30	-0.2	12,620	0.00%
2023/08/25	12	54.23	0	0.00	54.10	12	12,783	0.09%
2023/08/24	2.9	55.03	0	0.00	54.50	2.9	12,829	0.02%
2023/08/23	0.5	56.01	0	0.00	54.70	0.5	12,902	0.00%
2023/08/22	17.3	56.06	1	55.90	55.70	16.3	12,998	0.13%
2023/08/21	0.4	56.42	0	0.00	56.60	0.4	13,131	0.00%
2023/08/18	0.5	56.58	0	0.00	56.00	0.5	13,234	0.00%
2023/08/17	13.4	56.05	8	56.83	57.30	5.4	13,551	0.04%
2023/08/16	0.7	55.36	0	0.00	55.80	0.7	14,146	0.00%
2023/08/15	0	0.00	3	55.30	55.90	-3	14,402	-0.02%
2023/08/14	4.3	54.88	11	54.53	54.20	-6.7	14,729	-0.05%
2023/08/11	10	56.51	18	56.54	55.70	-8	14,735	-0.05%
2023/08/10	4.8	55.82	2	55.10	55.30	2.8	14,734	0.02%
2023/08/09	12	58.57	1	58.00	58.00	11	14,792	0.07%
2023/08/08	1	60.60	6	61.23	60.50	-5	14,857	-0.03%
2023/08/07	5.2	61.16	0	0.00	61.20	5.2	15,089	0.03%
2023/08/04	9.1	59.93	8	61.15	61.30	1.1	15,222	0.01%
2023/08/02	6	60.50	10	60.34	60.20	-4	15,459	-0.03%
2023/08/01	5	61.00	2	61.30	61.40	3	15,799	0.02%
2023/07/31	2	62.20	0	0.00	62.10	2	15,829	0.01%
2023/07/28	7	62.90	4	62.48	62.90	3	15,998	0.02%
2023/07/27	11	63.38	5.1	63.86	63.40	5.9	16,521	0.04%
2023/07/26	7.6	63.13	13	63.54	62.80	-5.4	16,998	-0.03%
2023/07/25	11	64.88	37.1	64.83	64.50	-26.1	16,960	-0.15%
2023/07/24	14	63.48	16	64.34	63.00	-2	16,856	-0.01%
2023/07/21	27	63.60	11	63.85	64.60	16	16,744	0.10%
2023/07/20	7	60.33	33.3	60.39	63.40	-26.3	16,498	-0.16%
2023/07/19	48.3	58.80	16.1	58.85	58.50	32.1	16,296	0.20%
2023/07/18	59	67.54	21.8	68.83	62.40	37.2	16,134	0.23%
2023/07/17	19	66.00	32.1	67.40	68.90	-13.1	15,418	-0.08%
2023/07/14	23	61.99	27	62.02	62.70	-4	14,862	-0.03%
2023/07/13	4.1	60.68	2	60.25	60.40	2.1	14,872	0.01%
2023/07/12	16.1	62.43	17	62.28	61.20	-0.9	15,249	-0.01%
2023/07/11	14.1	62.41	9	62.41	61.60	5.1	15,771	0.03%
2023/07/10	11	61.95	12	62.38	62.40	-1	16,466	-0.01%
2023/07/07	1	62.20	15	60.32	60.70	-14	16,973	-0.08%
2023/07/06	4	61.37	2	61.64	60.80	2	17,213	0.01%
2023/07/05	5	62.52	3	61.90	61.40	2	17,324	0.01%
2023/07/04	2	63.55	10	63.02	62.50	-8	17,348	-0.05%
2023/07/03	6	63.17	5	63.78	63.20	1	17,082	0.01%
2023/06/30	8	62.00	22	62.20	62.40	-14	16,784	-0.08%
2023/06/29	3.5	59.86	12.1	60.09	60.80	-8.6	16,520	-0.05%
2023/06/28	0	59.50	1	58.71	58.50	-1	16,407	-0.01%
2023/06/27	27.3	60.87	16	59.45	58.60	11.3	16,354	0.07%
2023/06/26	21.3	61.45	14.1	62.10	61.10	7.2	16,020	0.04%
2023/06/21	14	61.22	14	61.21	61.40	0	15,779	0.00%
2023/06/20	8	60.40	15	60.42	61.10	-7	15,535	-0.05%
2023/06/19	8	59.48	10	59.68	59.50	-2	15,352	-0.01%
2023/06/16	44	60.78	31.2	60.32	60.20	12.9	15,297	0.08%
2023/06/15	22	58.19	22	57.95	58.20	0	14,851	0.00%
2023/06/14	1	55.30	14.1	55.71	55.00	-13.1	14,607	-0.09%
2023/06/13	0	0.00	3	55.80	55.70	-3	14,664	-0.02%
2023/06/12	4	55.70	0	0.00	55.60	4	14,697	0.03%
2023/06/09	30	57.72	17	56.87	57.10	13	14,631	0.09%
2023/06/08	38.5	58.14	25	58.30	57.60	13.5	14,581	0.09%
2023/06/07	24	57.79	30.1	57.63	58.20	-6.1	14,476	-0.04%
2023/06/06	40.3	59.03	31	59.52	57.30	9.3	14,442	0.06%
2023/06/05	35	60.74	38	61.34	59.70	-3	14,455	-0.02%
2023/06/02	13	55.57	24.5	57.96	58.40	-11.5	13,721	-0.08%
2023/06/01	3	52.73	11	52.75	53.10	-8	13,461	-0.06%
2023/05/31	9	51.98	8	52.13	52.50	1	13,456	0.01%
2023/05/30	11	51.44	7	51.07	51.10	4	13,338	0.03%
2023/05/29	1	51.80	1	51.40	51.60	0	13,364	0.00%
2023/05/26	7.1	50.72	9	50.48	50.30	-1.9	13,454	-0.01%
2023/05/25	5.1	51.69	2	51.20	51.20	3.1	13,852	0.02%
2023/05/24	3.2	51.80	7	51.74	52.10	-3.8	14,384	-0.03%
2023/05/23	11.2	52.09	5	52.56	52.40	6.2	14,468	0.04%
2023/05/22	14	53.11	16	53.26	53.10	-2	14,228	-0.01%
2023/05/19	20.3	50.66	28	50.52	49.85	-7.8	13,688	-0.06%
2023/05/18	7	50.30	10	50.80	50.80	-3	13,451	-0.02%
2023/05/17	0	0.00	4	48.21	48.30	-4	13,261	-0.03%
2023/05/16	0	0.00	2	47.55	47.75	-2	13,247	-0.02%
2023/05/15	2	47.83	2	47.19	46.85	0	13,196	0.00%
2023/05/12	9	48.16	12.1	49.09	48.35	-3.1	13,092	-0.02%
2023/05/11	9	48.16	12.1	49.09	47.80	-3.1	12,933	-0.02%
2023/05/10	2	50.75	8	50.28	50.30	-6	12,704	-0.05%
2023/05/09	17.2	51.02	12	49.86	49.65	5.2	12,547	0.04%
2023/05/08	5	50.84	19.1	51.39	51.40	-14	12,278	-0.11%
2023/05/05	4	48.93	12	48.38	49.30	-8	11,874	-0.07%
2023/05/04	13.1	48.35	8	49.07	48.95	5.1	11,836	0.04%
2023/05/03	45	50.80	27.1	50.33	48.60	17.9	11,657	0.15%
2023/05/02	20	50.51	41.3	51.57	53.40	-21.3	11,211	-0.19%
2023/04/28	15	48.43	4	48.55	48.60	11	10,771	0.10%
2023/04/27	17	47.87	3	47.81	47.75	14	10,783	0.13%
2023/04/26	1	47.45	3	47.82	47.80	-2	10,769	-0.02%
2023/04/25	13	48.82	4.2	47.78	48.15	8.9	10,729	0.08%
2023/04/24	4.3	48.96	0	0.00	49.10	4.3	10,656	0.04%
2023/04/21	5	48.89	19	48.69	48.10	-14	10,559	-0.13%
2023/04/20	4	50.70	6	50.70	50.00	-2	10,505	-0.02%
2023/04/19	25	52.06	22	51.90	51.10	3	10,450	0.03%
2023/04/18	26.1	51.67	5.1	51.65	50.50	20.9	10,268	0.20%
2023/04/17	9	52.55	29.1	52.28	51.50	-20	10,079	-0.20%
2023/04/14	64.2	50.73	54	50.73	50.70	10.1	9,822	0.10%
2023/04/13	32	48.64	68.5	49.95	50.80	-36.5	9,202	-0.40%
2023/04/12	26	43.61	22.5	45.60	46.20	3.5	8,361	0.04%
2023/04/11	16	42.02	17.6	42.21	42.00	-1.6	7,681	-0.02%
2023/04/10	14	40.30	14	40.89	40.20	0	7,238	0.00%
2023/04/07	4	39.61	4.4	39.60	39.85	-0.4	7,029	-0.01%
2023/04/06	2	37.85	0	0.00	38.35	2	6,896	0.03%
2023/03/31	0	0.00	1	38.05	38.05	-1	6,876	-0.01%
2023/03/30	2	38.20	0	0.00	38.55	2	6,863	0.03%
2023/03/29	1	38.20	0	0.00	38.20	1	6,863	0.01%
2023/03/28	2	38.30	1	38.45	38.30	1	6,886	0.01%
2023/03/27	40	39.55	0	0.00	39.05	40	6,861	0.58%
2023/03/24	3	39.48	2	39.20	39.40	1	6,855	0.01%
2023/03/23	1	39.05	2	39.20	39.25	-1	6,839	-0.01%
2023/03/22	2.1	39.66	6	39.60	39.55	-3.9	6,811	-0.06%
2023/03/21	6	40.58	4.1	41.02	40.50	2	6,748	0.03%
2023/03/20	15	39.61	5	39.54	39.80	10	6,618	0.15%
2023/03/17	0	0.00	1	37.85	37.95	-1	6,520	-0.02%
2023/03/16	7	37.44	0	0.00	37.50	7	6,480	0.11%
2023/03/15	6.1	39.20	0	0.00	38.85	6.1	6,417	0.10%
2023/03/14	0	40.10	0	40.10	39.55	0	6,507	0.00%
2023/03/13	1	39.45	1	39.70	39.70	0	6,513	0.00%
2023/03/10	2	39.93	0	0.00	40.15	2	6,631	0.03%
2023/03/09	2.1	40.86	1	41.50	41.50	1.1	6,548	0.02%
2023/03/08	13	43.06	13.1	42.09	42.40	-0.1	6,366	0.00%
2023/03/07	6	40.59	23.1	42.14	41.30	-17.1	5,982	-0.28%
2023/03/06	21	40.10	3	40.10	39.95	18	5,738	0.31%
2023/03/03	1	38.45	8.1	38.75	39.15	-7.1	5,732	-0.12%
2023/03/02	3	37.47	17	37.24	37.70	-14	5,603	-0.25%
2023/03/01	2	37.55	21	38.06	37.50	-19	5,553	-0.34%
2023/02/24	12	38.90	18	38.61	38.40	-6	5,561	-0.11%
2023/02/23	13.1	40.78	5	40.40	40.15	8.1	5,385	0.15%
2023/02/22	20	39.12	21.4	39.71	40.55	-1.4	4,864	-0.03%
2023/02/21	6	36.50	11	36.68	37.10	-5	4,204	-0.12%
2023/02/20	5	35.28	3	35.50	35.50	2	3,994	0.05%
2023/02/17	3	34.35	8	34.43	34.65	-5	3,871	-0.13%
2023/02/16	11	33.92	1	34.05	33.80	10	3,780	0.26%
2023/02/15	11	33.97	9.1	34.48	33.60	2	3,749	0.05%
2023/02/10	1	33.00	0	0.00	32.95	1	3,648	0.03%
2023/02/08	0	0.00	1	32.50	32.55	-1	3,584	-0.03%
2023/02/07	0	32.85	0	0.00	32.80	0	3,549	0.00%
2023/02/03	1	32.70	1.5	32.97	32.70	-0.5	3,536	-0.01%
2023/02/02	0	0.00	7	33.22	33.10	-7	3,513	-0.20%
2023/02/01	1.2	33.63	0	0.00	33.65	1.2	3,441	0.03%
2023/01/31	0	0.00	5	34.10	34.15	-5	3,366	-0.15%
2023/01/30	0	0.00	1	33.60	33.30	-1	3,236	-0.03%
2023/01/17	1.1	32.80	7	32.63	32.90	-6	3,140	-0.19%
2023/01/16	1	32.30	1	31.95	32.25	0	3,051	0.00%
2023/01/13	1	31.85	0	0.00	31.55	1	3,000	0.03%
2023/01/12	0	0.00	18	32.26	32.25	-18	2,975	-0.61%
2023/01/11	4	32.09	0	0.00	32.00	4	2,933	0.14%
2023/01/10	2	31.70	4	32.46	31.75	-2	2,884	-0.07%
2023/01/06	2	30.80	3	30.87	31.15	-1	2,730	-0.04%
2023/01/04	17	31.33	2	31.80	31.30	15	2,680	0.56%
2023/01/03	2	30.68	3.2	31.09	30.50	-1.2	2,438	-0.05%
2022/12/29	0.2	29.30	0	0.00	29.45	0.2	2,312	0.01%
2022/12/28	2	29.30	0	0.00	29.20	2	2,307	0.09%
2022/12/27	2	29.80	0	0.00	29.80	2	2,305	0.09%
2022/12/22	0	0.00	1	29.50	29.45	-1	2,332	-0.04%
2022/12/20	0	0.00	1	29.85	28.60	-1	2,368	-0.04%
2022/12/19	0	0.00	3	29.73	29.70	-3	2,373	-0.13%
2022/12/16	0	0.00	5	30.30	30.05	-5	2,395	-0.21%
2022/12/15	3	30.73	0	0.00	30.75	3	2,396	0.13%
2022/12/14	1	30.35	0	0.00	30.40	1	2,403	0.04%
2022/12/13	0	0.00	10	30.25	30.15	-10	2,438	-0.41%
2022/12/09	1	30.25	0	0.00	30.30	1	2,561	0.04%
2022/12/08	10	30.28	0	0.00	30.40	10	2,564	0.39%
2022/12/07	3	30.95	0	0.00	30.00	3	2,584	0.12%
2022/12/06	4	31.25	0	0.00	30.85	4	2,537	0.16%
2022/12/05	0	0.00	3	31.10	30.75	-3	2,373	-0.13%
2022/12/02	1	31.20	6.3	31.33	31.35	-5.3	2,331	-0.23%
2022/11/30	0	0.00	3	29.15	29.20	-3	2,159	-0.14%
2022/11/28	3	28.77	1	28.55	28.75	2	2,170	0.09%
2022/11/25	10	29.15	0.1	29.40	29.00	9.9	2,196	0.45%
2022/11/24	1	28.30	0.1	28.20	28.30	0.9	2,118	0.04%
2022/11/23	0.2	27.75	0.8	27.75	27.65	-0.6	2,165	-0.03%
2022/11/22	2	28.15	1	27.90	27.85	1	2,200	0.05%
2022/11/21	0	0.00	0.1	28.00	27.85	-0.1	2,153	0.00%
2022/11/16	1	26.95	0	0.00	26.90	1	2,383	0.04%
2022/11/14	0	0.00	87	27.04	27.00	-87	2,478	-3.51%
2022/11/11	1	26.90	5	27.09	26.90	-4	2,505	-0.16%
2022/11/10	1	26.75	0	0.00	26.85	1	2,524	0.04%
2022/11/08	1	26.80	1	26.85	26.60	0	2,548	0.00%
2022/11/01	2	25.45	0	0.00	25.55	2	2,865	0.07%
2022/10/26	0	0.00	25	24.77	24.90	-25	3,143	-0.80%
2022/10/21	2	25.20	0	0.00	25.00	2	3,524	0.06%
2022/10/18	11	26.15	0	0.00	26.30	11	3,831	0.29%
2022/10/14	0	0.00	8	26.43	26.50	-8	4,329	-0.18%
2022/10/13	2.5	25.60	0	0.00	25.45	2.5	4,508	0.06%
2022/10/07	3	28.05	3	27.60	27.55	0	5,235	0.00%
2022/10/05	0	0.00	1.8	28.47	28.20	-1.8	5,590	-0.03%
2022/10/03	2	27.65	0	0.00	27.60	2	5,787	0.03%
2022/09/28	0	0.00	20	27.89	27.55	-20	5,916	-0.34%
2022/09/27	2	28.50	0	0.00	28.75	2	5,913	0.03%
2022/09/26	2.5	29.24	0	0.00	28.45	2.5	5,936	0.04%
2022/09/23	5.5	30.30	80	29.84	29.85	-74.5	5,970	-1.25%
2022/09/21	5	31.10	0	0.00	30.70	5	6,153	0.08%
2022/09/19	14	31.48	10	30.72	30.75	4	6,250	0.06%
2022/09/16	1	30.75	0	0.00	30.60	1	6,217	0.02%
2022/09/15	1	31.20	0	0.00	31.30	1	6,185	0.02%
2022/09/14	0	0.00	1	31.10	31.20	-1	6,174	-0.02%
2022/09/13	5	31.35	0	0.00	31.80	5	6,156	0.08%
2022/09/12	2	31.18	0	0.00	31.20	2	6,149	0.03%
2022/09/08	2	31.20	0	0.00	31.20	2	6,134	0.03%
2022/09/07	9.1	30.56	0	0.00	30.40	9.1	6,134	0.15%
2022/09/06	4.5	31.62	0	0.00	31.15	4.5	6,160	0.07%
2022/09/05	21	32.67	0	0.00	32.00	21	6,159	0.34%
2022/09/02	0.3	32.60	0	0.00	32.50	0.3	6,188	0.00%
2022/09/01	2.5	33.07	7	33.25	32.85	-4.5	6,266	-0.07%
2022/08/31	1	34.00	10	34.00	33.90	-9	6,308	-0.14%
2022/08/30	6	35.10	6	35.38	34.40	0	6,565	0.00%
2022/08/29	175	33.49	12.6	33.28	33.40	162.4	6,701	2.42%	大買/鉅額交易
2022/08/26	10	36.46	7.4	36.30	36.20	2.6	6,839	0.04%
2022/08/25	14	36.32	1	35.96	36.15	13	6,928	0.19%
2022/08/24	1	36.50	1	36.35	36.60	0	6,885	0.00%
2022/08/23	0	0.00	19	35.43	35.70	-19	6,833	-0.28%
2022/08/22	5	35.20	1	35.10	35.20	4	6,752	0.06%
2022/08/19	6	34.30	1	34.65	34.35	5	6,700	0.07%
2022/08/18	4	34.04	0	0.00	34.00	4	6,674	0.06%
2022/08/17	0	0.00	51	33.35	33.45	-51	6,665	-0.77%
2022/08/16	5	33.00	2	33.25	33.00	3	6,629	0.05%
2022/08/15	0	0.00	2	32.35	32.45	-2	6,601	-0.03%
2022/08/12	1.5	31.47	0	0.00	31.70	1.5	6,562	0.02%
2022/08/11	7.3	32.07	3	32.03	32.00	4.3	6,518	0.07%
2022/08/10	7	31.99	6	31.63	32.10	1	6,506	0.02%
2022/08/09	25	31.82	13	31.97	31.55	12	6,444	0.19%
2022/08/08	10	34.95	1	35.00	34.95	9	6,260	0.14%
2022/08/05	7	34.07	7	34.52	34.65	0	6,193	0.00%
2022/08/04	1	32.50	2	33.63	33.60	-1	6,156	-0.02%
2022/08/03	5	33.92	4	34.15	33.60	1	6,082	0.02%
2022/08/02	16.5	34.05	58	33.84	34.20	-41.5	6,036	-0.69%
2022/08/01	11	34.25	4	34.55	34.90	7	5,928	0.12%
2022/07/29	23	33.87	7	33.86	34.20	16	5,832	0.27%
2022/07/28	71	33.04	0	0.00	33.00	71	5,672	1.25%
2022/07/27	7	32.16	6	32.30	32.40	1	5,532	0.02%
2022/07/25	7	32.14	0	0.00	32.25	7	5,393	0.13%
2022/07/22	7	32.10	8	32.28	32.15	-1	5,264	-0.02%
2022/07/21	13.5	34.83	1	34.20	34.20	12.5	5,104	0.24%
2022/07/20	30.4	37.22	15.1	37.85	38.00	15.3	4,971	0.31%
2022/07/19	14	36.53	15	37.26	37.80	-1	4,813	-0.02%
2022/07/18	0	36.30	14.3	36.57	36.60	-14.2	4,423	-0.32%
2022/07/15	2	32.85	0.1	32.70	33.30	2	4,231	0.05%
2022/07/14	1	31.70	6	32.36	32.85	-5	4,149	-0.12%
2022/07/13	2.1	31.63	4.1	32.06	32.20	-2	4,034	-0.05%
2022/07/12	7.4	31.19	5	30.40	30.45	2.4	3,838	0.06%
2022/07/11	1	30.80	2.1	31.04	31.30	-1	3,851	-0.03%
2022/07/07	0	0.00	3	28.75	29.75	-3	3,746	-0.08%
2022/07/05	2	29.18	0	0.00	29.35	2	3,717	0.05%
2022/06/30	0.7	29.92	0	0.00	29.90	0.7	3,663	0.02%
2022/06/29	3	29.75	5	29.95	30.15	-2	3,612	-0.06%
2022/06/28	1	29.35	0	0.00	29.35	1	3,558	0.03%
2022/06/22	1	26.65	0	0.00	26.60	1	3,610	0.03%
2022/06/15	9	27.58	0	0.00	27.50	9	4,297	0.21%
2022/06/14	0.7	27.16	0	0.00	27.70	0.7	4,365	0.02%
2022/06/13	0.2	27.68	0	0.00	27.30	0.2	4,590	0.00%
2022/06/10	3	28.45	5	28.48	28.30	-2	4,754	-0.04%
2022/06/09	1	28.70	0	0.00	28.65	1	4,895	0.02%
2022/06/08	17	29.16	2	30.65	29.00	15	4,819	0.31%
2022/06/07	2.1	31.52	3.2	31.61	31.95	-1.2	4,542	-0.03%
2022/06/06	0	0.00	27.1	30.04	30.20	-27.1	4,348	-0.62%
2022/06/02	11	29.78	2.1	30.18	29.10	8.9	4,153	0.21%
2022/06/01	10	29.65	0.1	29.50	29.60	9.9	4,009	0.25%
2022/05/31	1	29.00	1.1	29.19	29.05	-0.1	3,956	0.00%
2022/05/30	0	0.00	12	29.05	28.85	-12	3,967	-0.30%
2022/05/27	0.5	28.40	1	28.70	28.65	-0.5	3,932	-0.01%
2022/05/26	0	0.00	1.2	28.55	28.65	-1.2	3,905	-0.03%
2022/05/24	0	0.00	1	27.90	27.65	-1	3,849	-0.03%
2022/05/12	1.2	25.08	0	0.00	25.10	1.2	3,729	0.03%
2022/05/09	0.2	26.10	0	0.00	25.85	0.2	3,671	0.01%
2022/04/27	0	0.00	1	27.20	27.40	-1	3,551	-0.03%
2022/04/26	10	29.50	11	28.78	28.00	-1	3,510	-0.03%
2022/04/25	3	28.27	0	0.00	28.20	3	3,321	0.09%
2022/04/22	1	28.55	1	28.80	28.90	0	3,272	0.00%
2022/04/19	1	27.65	0	0.00	28.30	1	3,121	0.03%
2022/04/18	2	28.05	14	28.00	27.80	-12	3,091	-0.39%
2022/04/15	12	28.82	2.1	28.42	28.50	9.9	3,061	0.32%
2022/04/14	0	0.00	5	28.44	28.60	-5	2,929	-0.17%
2022/04/12	11	28.05	0	0.00	27.65	11	2,847	0.39%
2022/04/07	1	26.90	1	26.70	26.70	0	2,761	0.00%
2022/04/06	3	28.08	2	28.05	27.90	1	2,731	0.04%
2022/04/01	0	0.00	5	27.90	27.80	-5	2,697	-0.19%
2022/03/31	2	28.25	0	0.00	27.80	2	2,678	0.07%
2022/03/30	0.9	28.32	0	0.00	28.10	0.9	2,580	0.03%
2022/03/29	10.1	28.60	0	0.00	28.55	10.1	2,525	0.40%
2022/03/28	0.2	28.70	0	0.00	28.90	0.2	2,476	0.01%
2022/03/25	13.2	28.93	13	28.84	28.95	0.2	2,418	0.01%
2022/03/24	22.1	29.04	19.3	29.50	29.10	2.8	2,314	0.12%
2022/03/23	6	27.15	0	0.00	27.55	6	1,846	0.32%
2022/03/22	10	27.66	20	27.54	27.60	-10	1,805	-0.55%
2022/03/21	4.1	28.05	4.4	27.80	27.60	-0.3	1,735	-0.02%
2022/03/17	11	27.22	0	0.00	26.85	11	1,545	0.71%
2022/03/16	0	0.00	9.2	27.70	27.50	-9.2	1,442	-0.63%
2022/03/15	3	27.37	3	27.47	27.30	0	1,192	0.00%
2022/03/14	3	27.02	3	27.05	27.75	0	995	0.00%
2022/03/11	1	25.75	0.2	25.45	25.65	0.8	742	0.11%
2022/03/10	0	0.00	3	25.35	25.35	-3	720	-0.42%
2022/03/09	0	0.00	8.2	25.05	25.05	-8.2	683	-1.19%
2022/03/08	1	24.35	0	0.00	24.15	1	655	0.15%
2022/03/03	4	25.00	13	24.86	24.50	-9	618	-1.46%
2022/02/24	2	23.70	0	0.00	23.60	2	556	0.36%
2022/02/17	0	0.00	0.6	23.80	23.75	-0.6	555	-0.10%
2022/02/11	0	0.00	2.1	24.00	23.90	-2.1	562	-0.37%
2022/02/10	1	23.85	0	0.00	23.90	1	564	0.18%
2022/01/21	5	23.80	0	0.00	23.70	5	564	0.89%
2022/01/19	0	0.00	0.1	24.20	24.10	-0.1	554	-0.01%
2022/01/18	5	24.05	2	24.30	24.05	3	549	0.55%
2022/01/14	2	24.05	0	0.00	24.10	2	544	0.37%
2022/01/13	2	24.30	0	0.00	24.40	2	543	0.37%
2022/01/12	0	0.00	0.3	24.60	24.50	-0.3	542	-0.06%
2022/01/10	3	24.68	0	0.00	24.70	3	530	0.57%
2022/01/07	5	25.01	0	0.00	24.90	5	526	0.95%
2022/01/04	0	0.00	11	26.00	25.95	-11	515	-2.14%
2021/12/14	0	0.00	4.3	24.86	24.70	-4.3	417	-1.03%
2021/12/09	0	0.00	2.1	24.16	24.30	-2.1	378	-0.55%
2021/11/17	0	24.20	0	0.00	24.30	0	429	0.01%
2021/11/16	0	0.00	0.3	24.30	24.35	-0.3	439	-0.07%
2021/11/12	0	0.00	0.1	24.20	24.05	-0.1	441	-0.02%
2021/11/08	0	0.00	0.4	23.90	23.95	-0.4	469	-0.07%
2021/11/04	0	0.00	1	23.80	23.80	-1	494	-0.20%
2021/11/02	1	23.55	0	0.00	23.55	1	523	0.19%
2021/11/01	0.5	23.90	0	0.00	23.90	0.5	551	0.09%
2021/10/13	4	22.40	0	0.00	22.45	4	751	0.53%
2021/10/06	0	0.00	0.5	23.00	22.70	-0.5	824	-0.06%
2021/10/01	0	0.00	0.1	23.80	23.75	-0.1	837	-0.02%
2021/09/30	0.1	24.05	0	0.00	24.05	0.1	836	0.01%
2021/09/16	0.1	23.75	0.3	23.75	23.60	-0.2	891	-0.02%
2021/09/08	1	23.40	0	0.00	23.45	1	930	0.11%
2021/08/30	0	0.00	21	24.53	24.30	-21	1,108	-1.89%
2021/08/27	2.3	26.15	3	26.30	26.30	-0.7	1,103	-0.06%
2021/08/26	1.6	25.87	0	0.00	26.20	1.6	1,092	0.15%
2021/08/25	6	25.28	0	0.00	25.30	6	1,086	0.55%
2021/08/18	10	24.30	0	0.00	24.75	10	1,099	0.91%
2021/08/11	0	0.00	2	26.10	25.90	-2	1,221	-0.16%
2021/08/06	0	0.00	0.1	27.45	27.15	-0.1	1,346	0.00%
2021/08/04	0	0.00	10	27.10	27.00	-10	1,368	-0.73%
2021/08/03	7	27.01	0	0.00	26.95	7	1,382	0.51%
2021/07/29	0	0.00	2	26.60	26.65	-2	1,502	-0.13%
2021/07/28	2	26.25	1	26.50	26.35	1	1,510	0.07%
2021/07/22	2	26.25	0	0.00	26.00	2	1,583	0.13%
2021/07/21	0	0.00	1	25.90	25.85	-1	1,597	-0.06%
2021/07/20	0	0.00	2	26.65	26.55	-2	1,601	-0.12%
2021/07/19	6	26.87	3	26.85	26.90	3	1,598	0.19%
2021/07/16	0.1	26.45	0.3	26.40	26.50	-0.2	1,583	-0.01%
2021/07/13	2	26.38	4	26.14	25.65	-2	1,757	-0.11%
2021/07/09	1	25.50	0	0.00	25.50	1	1,912	0.05%
2021/07/08	5	25.62	0	0.00	25.65	5	1,940	0.26%
2021/07/07	0	0.00	1	26.00	25.60	-1	1,980	-0.05%
2021/07/06	5	25.70	0	0.00	25.85	5	2,155	0.23%
2021/07/05	0.1	25.50	0.1	25.65	25.65	0.1	2,162	0.00%
2021/06/28	0	0.00	2	25.10	25.20	-2	2,183	-0.09%
2021/06/25	2	25.10	0	0.00	25.15	2	2,188	0.09%
2021/06/17	0.1	25.00	2	24.95	25.05	-1.9	2,229	-0.09%
2021/06/11	3	26.08	0	0.00	25.60	3	2,206	0.14%
2021/06/07	1	23.80	1	24.00	24.10	0	2,068	0.00%
2021/06/03	0.1	24.60	0	0.00	24.50	0.1	2,065	0.00%
2021/06/02	0	0.00	1	24.25	24.30	-1	2,073	-0.05%
2021/06/01	1	24.15	0	0.00	24.20	1	2,084	0.05%
2021/05/31	2	24.00	0	0.00	23.85	2	2,168	0.09%
2021/05/28	1	24.05	0	0.00	23.90	1	2,171	0.05%
2021/05/27	0	0.00	13	23.59	23.60	-13	2,169	-0.60%
2021/05/20	13	23.33	12	22.90	22.75	1	2,176	0.05%
2021/05/14	14	23.56	1	23.15	22.70	13	2,017	0.64%
2021/05/12	0	0.00	1	23.60	23.35	-1	1,904	-0.05%
2021/05/11	3	25.08	7.4	25.41	24.80	-4.4	1,865	-0.24%
2021/05/10	0.4	26.10	0	0.00	25.95	0.4	1,844	0.02%
2021/05/07	15	26.93	18	26.41	26.30	-3	1,852	-0.16%
2021/05/06	0	0.00	4	26.04	26.10	-4	1,757	-0.23%
2021/05/05	0	0.00	36	25.13	25.05	-36	1,725	-2.09%
2021/05/04	3	25.55	1	24.20	24.90	2	1,721	0.12%
2021/05/03	0	0.00	10	26.70	26.00	-10	1,693	-0.59%
2021/04/29	2	27.15	1	27.20	26.80	1	1,685	0.06%
2021/04/28	0	0.00	4	27.40	27.40	-4	1,674	-0.24%
2021/04/27	0	0.00	2	27.20	26.90	-2	1,664	-0.12%
2021/04/22	6	26.76	10	27.08	26.60	-4	1,649	-0.24%
2021/04/21	5	27.30	0	0.00	27.20	5	1,615	0.31%
2021/04/20	14	28.13	3	28.45	27.65	11	1,591	0.69%
2021/04/19	0	0.00	1	27.45	27.55	-1	1,535	-0.07%
2021/04/16	2	26.73	0	0.00	27.05	2	1,522	0.13%
2021/04/15	56	27.41	21	27.97	27.50	35	1,565	2.24%
2021/04/13	0	0.00	1	26.75	26.15	-1	1,402	-0.07%
2021/04/12	23	27.99	5	27.54	27.10	18	1,367	1.32%
2021/04/07	1	26.30	0	0.00	26.40	1	1,167	0.09%
2021/04/01	0	0.00	1	26.15	25.95	-1	1,161	-0.09%
2021/03/31	10	25.95	0	0.00	25.85	10	1,148	0.87%
2021/03/30	1	26.00	0	0.00	26.05	1	1,148	0.09%
2021/03/15	0	0.00	1	25.15	25.35	-1	1,270	-0.08%
2021/03/11	1	24.95	0	0.00	24.95	1	1,322	0.08%
2021/03/04	3	25.32	2	25.45	25.45	1	1,407	0.07%
2021/02/23	0	0.00	0.5	24.85	24.70	-0.5	1,396	-0.04%
2021/02/22	0.5	24.50	0	0.00	24.50	0.5	1,403	0.04%
2021/02/19	2	24.55	0	0.00	24.45	2	1,398	0.14%
2021/02/18	0	0.00	1	24.50	24.70	-1	1,410	-0.07%
2021/02/02	1	23.45	1	23.65	23.65	0	1,535	0.00%
2021/01/28	1	23.80	0	0.00	23.80	1	1,666	0.06%
2021/01/26	0	0.00	2.6	24.19	24.15	-2.6	1,692	-0.15%
2021/01/20	2	24.75	0	0.00	24.60	2	1,908	0.10%
2021/01/18	0	0.00	4	25.20	25.30	-4	1,899	-0.21%
2021/01/15	0	0.00	1	25.75	25.50	-1	1,904	-0.05%
2021/01/12	6	26.78	3	26.95	26.50	3	1,916	0.16%
2021/01/11	2	25.85	5	26.90	26.90	-3	1,874	-0.16%
2021/01/08	5	26.70	0	0.00	26.40	5	1,904	0.26%
2021/01/07	0.4	25.70	0	0.00	25.70	0.4	2,022	0.02%
2021/01/05	0	25.80	0	0.00	25.90	0	2,164	0.00%
2020/12/31	1	25.91	0	0.00	26.10	1	2,244	0.05%
2020/12/29	0	0.00	1	26.25	25.95	-1	2,295	-0.04%
2020/12/28	0	0.00	2	26.25	25.85	-2	2,298	-0.09%
2020/12/22	2	26.20	0	0.00	25.75	2	2,357	0.08%
2020/12/18	0	0.00	0.5	26.10	26.10	-0.5	2,393	-0.02%
2020/12/17	1	25.95	0	0.00	26.10	1	2,413	0.04%
2020/12/14	0	0.00	3	26.60	26.65	-3	2,433	-0.12%
2020/12/11	1	27.00	0	0.00	26.90	1	2,438	0.04%
2020/12/09	3	27.67	0	0.00	27.90	3	2,498	0.12%
2020/12/08	0	0.00	2	27.70	27.90	-2	2,579	-0.08%
2020/12/04	0	0.00	3	27.60	27.60	-3	2,656	-0.11%
2020/12/03	1	27.60	6	27.51	27.55	-5	2,704	-0.18%
2020/12/01	1	27.15	1	27.35	27.25	0	2,885	0.00%
2020/11/27	1	27.55	2	27.55	27.50	-1	2,938	-0.03%
2020/11/26	3	27.20	5	27.20	27.25	-2	2,965	-0.07%
2020/11/25	1	27.05	3.1	27.41	27.15	-2.1	3,062	-0.07%
2020/11/24	0	0.00	1	26.85	26.85	-1	3,136	-0.03%
2020/11/23	0	0.00	3	26.97	27.20	-3	3,267	-0.09%
2020/11/20	1	26.85	0	0.00	26.95	1	3,378	0.03%
2020/11/18	0	0.00	0.9	26.90	26.95	-0.9	3,552	-0.03%
2020/11/17	2	26.80	2	26.90	26.85	0	3,642	0.00%
2020/11/16	1	26.75	0	0.00	26.60	1	3,740	0.03%
2020/11/12	1	27.00	1	26.65	26.90	0	3,939	0.00%
2020/11/11	1	27.55	2	27.60	27.60	-1	4,057	-0.02%
2020/11/10	1	28.10	1.5	27.97	27.95	-0.5	4,068	-0.01%
2020/11/06	0	0.00	5	28.31	28.20	-5	4,153	-0.12%
2020/11/05	13	28.62	6	28.48	28.40	7	4,168	0.17%
2020/11/04	1	27.70	0.2	27.70	27.70	0.8	4,218	0.02%
2020/11/02	1	27.55	2	27.80	27.65	-1	4,271	-0.02%
2020/10/30	2	28.13	0	0.00	28.35	2	4,251	0.05%
2020/10/28	3	28.75	5	29.04	28.40	-2	4,211	-0.05%
2020/10/23	2	27.95	0	0.00	27.90	2	4,172	0.05%
2020/10/22	0.8	27.50	5	27.36	27.40	-4.2	4,194	-0.10%
2020/10/21	0	0.00	2	27.85	27.80	-2	4,242	-0.05%
2020/10/20	4	27.74	0	0.00	27.70	4	4,385	0.09%
2020/10/19	1	28.25	2	27.75	27.95	-1	4,552	-0.02%
2020/10/16	4	28.63	1	28.40	28.20	3	4,825	0.06%
2020/10/15	7	29.94	6	29.57	29.30	1	4,794	0.02%
2020/10/14	7	28.33	3	28.50	28.75	4	4,616	0.09%
2020/10/13	2	27.50	0	0.00	27.55	2	4,541	0.04%
2020/10/12	0	0.00	1	27.80	28.00	-1	4,523	-0.02%
2020/10/06	2	26.80	0	0.00	26.90	2	4,590	0.04%
2020/09/18	2	27.65	1	27.50	27.50	1	4,792	0.02%
2020/09/16	1	27.35	0	0.00	27.35	1	4,767	0.02%
2020/09/15	1	27.65	1	27.95	27.60	0	4,784	0.00%
2020/09/14	1	27.55	1	28.00	27.40	0	4,774	0.00%
2020/09/11	3	29.28	6	29.67	28.20	-3	4,714	-0.06%
2020/09/10	3	28.72	0	0.00	28.75	3	4,593	0.07%
2020/09/09	0.6	29.20	0	0.00	29.00	0.6	4,515	0.01%
2020/09/08	2.4	29.58	0	0.00	29.35	2.4	4,488	0.05%
2020/09/07	0	0.00	13	30.17	30.15	-13	4,454	-0.29%
2020/09/03	1	30.25	41	29.91	29.65	-40	4,311	-0.93%
2020/09/02	10	30.00	0	0.00	29.85	10	4,308	0.23%
2020/09/01	1	29.85	7	29.99	30.00	-6	4,439	-0.14%
2020/08/31	1	29.75	1	30.50	30.55	0	4,486	0.00%
2020/08/28	41	30.34	101.5	29.45	30.30	-60.5	4,411	-1.37%	大賣/
2020/08/27	21	30.02	6	29.80	28.85	15	4,311	0.35%
2020/08/26	1	30.35	6	30.13	30.50	-5	4,177	-0.12%
2020/08/25	4	29.51	2	29.65	29.35	2	4,073	0.05%
2020/08/24	10	28.55	0	0.00	29.30	10	4,021	0.25%
2020/08/21	22	28.27	2	28.35	28.50	20	4,004	0.50%
2020/08/20	7	27.61	3	28.07	27.80	4	3,938	0.10%
2020/08/19	1	28.00	0	0.00	28.20	1	3,933	0.03%
2020/08/18	5	28.22	3	28.47	28.30	2	3,879	0.05%
2020/08/17	0	0.00	7	27.21	27.25	-7	3,747	-0.19%
2020/08/14	0	0.00	2	26.43	26.20	-2	3,585	-0.06%
2020/08/13	11	26.33	2	26.08	25.90	9	3,552	0.25%
2020/08/12	7	25.24	3	26.52	26.65	4	3,510	0.11%
2020/08/10	2	26.50	3	26.50	25.80	-1	3,430	-0.03%
2020/08/07	1	25.55	0	0.00	25.25	1	3,292	0.03%
2020/08/03	0	0.00	2	25.30	24.85	-2	3,289	-0.06%
2020/07/31	1	24.85	16	25.00	24.80	-15	3,272	-0.46%
2020/07/30	2	25.08	2	25.20	25.15	0	3,284	0.00%
2020/07/28	1	24.00	0	0.00	23.80	1	3,284	0.03%
2020/07/27	1	24.30	2	24.58	24.30	-1	3,272	-0.03%
2020/07/24	15	25.70	30	26.03	25.00	-15	3,226	-0.46%
2020/07/23	49	25.64	26	25.82	26.20	23	3,079	0.75%
2020/07/22	31	25.11	34	24.91	24.70	-3	2,912	-0.10%
2020/07/21	0	0.00	1	24.10	23.90	-1	2,614	-0.04%
2020/07/17	1	23.50	9	23.72	23.55	-8	2,601	-0.31%
2020/07/16	2	23.48	0	0.00	23.75	2	2,556	0.08%
2020/07/15	5	24.40	7	24.70	23.45	-2	2,543	-0.08%
2020/07/10	1	23.50	0	0.00	23.50	1	2,469	0.04%
2020/07/09	10	24.58	0	0.00	24.30	10	2,435	0.41%
2020/07/08	0	0.00	4	24.09	23.75	-4	2,352	-0.17%
2020/07/06	36	23.71	21	23.67	24.00	15	2,289	0.66%
2020/07/03	0	0.00	9	23.10	23.05	-9	2,209	-0.41%
2020/07/02	1	22.80	0	0.00	22.95	1	2,185	0.05%
2020/06/29	0	0.00	2	22.10	22.05	-2	2,194	-0.09%
2020/06/22	4	23.05	0	0.00	22.90	4	2,229	0.18%
2020/06/19	0	0.00	1	22.35	22.80	-1	2,221	-0.05%
2020/06/17	0	0.00	3	22.55	22.20	-3	2,213	-0.14%
2020/06/12	1	21.70	2	21.35	22.05	-1	2,240	-0.04%
2020/06/11	5	22.71	2	23.05	22.35	3	2,232	0.13%
2020/06/10	3	23.60	0	0.00	23.30	3	2,197	0.14%
2020/06/09	1	23.05	0	0.00	23.25	1	2,215	0.05%
2020/06/08	35	24.28	40	23.48	23.40	-5	2,204	-0.23%
2020/06/05	2.9	22.86	4	22.33	24.00	-1.1	2,062	-0.05%
2020/06/04	0	0.00	5	21.93	21.85	-5	1,983	-0.25%
2020/06/03	20	21.45	0	0.00	21.45	20	1,979	1.01%
2020/05/28	0	0.00	2	21.50	20.95	-2	1,969	-0.10%
2020/05/26	6	21.03	25	20.96	20.80	-19	1,930	-0.98%
2020/05/25	1.6	21.05	2	20.93	21.05	-0.4	1,830	-0.02%
2020/05/14	0	0.00	20	20.40	20.20	-20	1,834	-1.09%
2020/05/13	10	20.75	2	20.80	20.40	8	1,831	0.44%
2020/05/12	0	0.00	5	20.30	20.45	-5	1,829	-0.27%
2020/05/11	1	20.35	0	0.00	20.35	1	1,837	0.05%
2020/05/08	0.5	20.00	0	0.00	20.05	0.5	1,833	0.03%
2020/05/05	0	0.00	62	19.33	20.05	-62	1,956	-3.17%
2020/04/30	0	0.00	3	19.45	19.50	-3	2,231	-0.13%
2020/04/29	15	19.05	0	0.00	19.20	15	2,252	0.67%
2020/04/28	15	18.75	40	18.80	18.90	-25	2,305	-1.08%
2020/04/27	0	0.00	51	18.63	18.55	-51	2,399	-2.13%
2020/04/24	0	0.00	168	18.33	18.40	-168	2,479	-6.78%	大賣/鉅額交易
2020/04/23	0	0.00	182	18.43	18.35	-182	2,525	-7.21%	大賣/鉅額交易
2020/04/22	1	17.80	0	0.00	18.60	1	2,576	0.04%
2020/04/21	0	0.00	1	18.80	18.25	-1	2,619	-0.04%
2020/04/17	0	0.00	10	19.40	18.90	-10	2,819	-0.35%
2020/04/13	0	0.00	1	18.25	18.25	-1	2,806	-0.04%
2020/04/10	0	0.00	20	18.00	18.20	-20	2,819	-0.71%
2020/04/08	12	17.39	0	0.00	17.45	12	2,809	0.43%
2020/04/07	20	17.00	0	0.00	17.30	20	2,802	0.71%
2020/04/01	2	16.40	0	0.00	16.40	2	2,784	0.07%
2020/03/19	0	0.00	2	13.50	13.50	-2	2,762	-0.07%
2020/03/18	1	15.10	0	0.00	14.85	1	2,728	0.04%
2020/03/17	2	15.13	0	0.00	15.10	2	2,713	0.07%
2020/03/12	0	0.00	2	18.15	17.60	-2	2,620	-0.08%
2020/03/09	0	0.00	1	19.05	19.05	-1	2,522	-0.04%
2020/03/05	1	19.90	0	0.00	20.10	1	2,498	0.04%
2020/03/04	1	19.20	0	0.00	19.30	1	2,483	0.04%
2020/03/02	0	0.00	1	19.00	19.40	-1	2,477	-0.04%
2020/02/27	202	20.02	2	19.85	19.70	200	2,438	8.20%	大買/鉅額交易
2020/02/26	1	20.25	10	20.30	20.20	-9	2,394	-0.38%
2020/02/25	326	20.01	10	20.10	20.20	316	2,390	13.22%	大買/鉅額交易
2020/02/18	6	20.02	0	0.00	20.00	6	2,340	0.26%
2020/02/17	1	20.45	0	0.00	20.35	1	2,308	0.04%
2020/02/13	6	20.33	0	0.00	20.20	6	2,307	0.26%
2020/02/05	18	22.34	63	22.26	21.00	-45	2,089	-2.15%
2020/02/04	60	21.37	1	22.10	22.10	59	1,860	3.17%
2020/01/20	1	21.15	2	21.25	21.15	-1	1,542	-0.06%
2020/01/16	1	19.60	1	20.00	19.65	0	1,403	0.00%
2020/01/15	0	0.00	3	19.50	19.90	-3	1,355	-0.22%
2020/01/14	1	19.35	5	19.45	19.45	-4	1,300	-0.31%
2020/01/13	25	18.70	20	18.70	19.00	5	1,223	0.41%
2020/01/07	2	18.20	0	0.00	18.20	2	1,067	0.19%
2020/01/06	2	18.00	0	0.00	18.10	2	1,041	0.19%
2020/01/03	0	0.00	1	17.90	18.00	-1	1,049	-0.10%
2019/12/30	0	0.00	0.1	17.80	17.80	-0.1	1,011	-0.01%
2019/12/26	0	0.00	10	17.70	17.75	-10	1,015	-0.98%
2019/12/24	10	17.85	6	17.86	17.85	4	987	0.41%
2019/12/23	0.5	17.40	1	17.45	17.45	-0.5	957	-0.05%
2019/12/13	0	0.00	2	17.30	17.20	-2	1,058	-0.19%
2019/12/06	1	17.30	0	0.00	17.25	1	1,210	0.08%
2019/12/04	1	17.15	0	0.00	17.15	1	1,208	0.08%
2019/11/19	0	0.00	1.1	17.35	17.40	-1.1	1,295	-0.08%
2019/11/18	0	0.00	2	17.65	17.45	-2	1,300	-0.15%
2019/11/14	0	0.00	5	17.35	17.30	-5	1,286	-0.39%
2019/11/13	2	17.60	0	0.00	17.55	2	1,284	0.16%
2019/11/08	0	0.00	1	17.25	17.35	-1	1,251	-0.08%
2019/10/29	1	16.65	0	0.00	16.60	1	1,294	0.07%
2019/10/28	0	0.00	1	16.70	16.70	-1	1,292	-0.08%
2019/10/18	2.5	17.27	0.1	17.15	17.10	2.4	1,388	0.17%
2019/10/17	0.4	16.90	1	16.85	16.90	-0.6	1,360	-0.04%
2019/10/15	1	16.80	0	0.00	16.70	1	1,383	0.07%
2019/10/14	1	16.65	0	0.00	17.00	1	1,397	0.07%
2019/10/09	1	16.65	0	0.00	16.65	1	1,406	0.07%
2019/10/08	2	16.98	0	0.00	16.90	2	1,394	0.14%
2019/09/26	5	17.30	0	0.00	17.20	5	1,458	0.34%
2019/09/25	0	0.00	1	17.35	17.45	-1	1,414	-0.07%
2019/09/19	2	17.80	10	17.80	17.45	-8	1,383	-0.58%
2019/09/18	0	0.00	26	18.13	17.90	-26	1,341	-1.94%
2019/09/17	0	0.00	3	18.00	18.15	-3	1,283	-0.23%
2019/09/04	1	16.60	0	0.00	16.60	1	1,199	0.08%
2019/08/28	0.3	15.95	18	16.21	15.80	-17.7	1,235	-1.43%
2019/08/23	3	17.42	0	0.00	17.40	3	1,161	0.26%
2019/08/19	6.1	17.22	4	17.18	17.15	2.1	1,165	0.18%
2019/08/16	1	17.15	0	0.00	17.25	1	1,172	0.09%
2019/08/14	5	17.67	0	0.00	17.65	5	1,215	0.41%
2019/08/13	2	17.20	0	0.00	17.55	2	1,252	0.16%
2019/08/12	2	17.30	0	0.00	17.35	2	1,257	0.16%
2019/08/02	1	17.75	0	0.00	17.75	1	1,341	0.07%
2019/07/30	0	0.00	1	18.30	18.15	-1	1,305	-0.08%
2019/07/25	25	18.49	20	18.80	18.35	5	1,294	0.39%
2019/07/24	0	0.00	1	18.65	18.75	-1	1,248	-0.08%
2019/07/22	4	17.95	1	18.00	18.00	3	1,209	0.25%
2019/07/19	1	17.70	0	0.00	17.70	1	1,227	0.08%
2019/07/17	0	0.00	3	17.48	17.45	-3	1,215	-0.25%
2019/07/16	31	17.65	4	17.65	17.60	27	1,244	2.17%
2019/07/12	0	0.00	1	17.35	17.35	-1	1,212	-0.08%
2019/06/24	1	16.20	0	0.00	16.25	1	1,270	0.08%
2019/06/21	2	16.50	1	16.20	16.20	1	1,267	0.08%
2019/06/19	0	0.00	1	16.60	16.65	-1	1,223	-0.08%
2019/06/18	0.1	16.80	0	0.00	16.55	0.1	1,220	0.01%
2019/06/17	1.6	16.73	0	0.00	16.70	1.6	1,224	0.13%
2019/06/13	0.4	16.60	0	0.00	16.60	0.4	1,250	0.03%
2019/06/12	0	0.00	2	16.90	16.90	-2	1,239	-0.16%
2019/06/05	0	0.00	2	16.73	16.95	-2	1,235	-0.16%
2019/06/03	1	16.55	0	0.00	16.60	1	1,222	0.08%
2019/05/30	2	16.65	0	0.00	16.70	2	1,215	0.16%
2019/05/28	0	0.00	4	16.45	16.45	-4	1,195	-0.33%
2019/05/24	2	16.30	0	0.00	16.25	2	1,197	0.17%
2019/05/21	3	16.45	2	16.50	16.65	1	1,165	0.09%
2019/05/20	2	16.63	1	16.60	16.65	1	1,162	0.09%
2019/05/17	0	0.00	3	16.10	16.15	-3	1,114	-0.27%
2019/05/16	0.3	16.60	13	16.54	16.35	-12.7	1,111	-1.14%
2019/05/15	10	16.43	10	16.48	16.60	0	1,089	0.00%
2019/05/13	0	0.00	2	15.65	15.70	-2	1,053	-0.19%
2019/05/09	0	0.00	2	15.60	15.60	-2	1,089	-0.18%
2019/05/07	2	15.60	0	0.00	15.70	2	1,091	0.18%
2019/05/02	1	15.85	0	0.00	15.75	1	1,112	0.09%
2019/04/30	0	0.00	1	15.60	15.65	-1	1,106	-0.09%
2019/04/25	6	15.60	0	0.00	15.55	6	1,093	0.55%
2019/04/24	1	15.55	0	0.00	15.40	1	1,056	0.09%
2019/04/23	0	0.00	6	15.50	15.60	-6	1,057	-0.57%
2019/04/22	0	0.00	3	15.50	15.70	-3	1,051	-0.29%
2019/04/10	2	15.30	0	0.00	15.35	2	1,033	0.19%
2019/04/03	3	15.15	1	15.20	15.20	2	995	0.20%
2019/04/01	4	15.39	1	15.55	15.25	3	1,110	0.27%
2019/03/29	0.3	15.50	3	15.27	15.30	-2.7	1,121	-0.24%
2019/03/28	0.5	15.30	0	0.00	15.25	0.5	1,081	0.05%
2019/03/26	0.2	15.10	0	0.00	15.10	0.2	1,085	0.02%
2019/03/21	0.9	14.75	0	0.00	14.75	0.9	1,065	0.08%
2019/03/20	0.2	15.05	0	0.00	14.85	0.2	1,063	0.02%
2019/03/19	0	0.00	1	14.90	14.85	-1	1,062	-0.09%
2019/03/18	0.1	14.75	0	0.00	14.65	0.1	1,045	0.01%
2019/03/15	1	14.50	0	0.00	14.40	1	1,030	0.10%
2019/03/14	0	0.00	1	14.45	14.45	-1	1,020	-0.10%
2019/03/12	0.3	14.60	0	0.00	14.60	0.3	1,018	0.03%
2019/03/11	2	14.35	1	14.50	14.50	1	999	0.10%
2019/02/27	2	14.00	0	0.00	13.95	2	1,026	0.19%
2019/02/22	0	0.00	2	14.20	14.20	-2	1,060	-0.19%
2019/02/15	1	13.85	0	0.00	13.85	1	1,052	0.10%
2019/02/12	2	14.20	0	0.00	14.40	2	1,029	0.19%
2019/01/25	0	0.00	1	13.45	13.40	-1	941	-0.11%
2019/01/15	0	0.00	10	13.40	13.35	-10	973	-1.03%
2019/01/08	0	0.00	1	13.35	13.25	-1	954	-0.10%
2018/12/27	0	0.00	1	13.20	13.15	-1	970	-0.10%
2018/12/26	0	0.00	1	12.95	12.95	-1	970	-0.10%
2018/12/25	1	13.00	0	0.00	13.10	1	992	0.10%
2018/12/24	2	13.85	1	13.95	13.90	1	979	0.10%
2018/12/11	2	12.85	0	0.00	13.00	2	1,040	0.19%
2018/11/23	0	0.00	5	13.30	13.30	-5	1,060	-0.47%
2018/11/21	5	13.50	2	13.25	13.60	3	1,050	0.29%
2018/11/16	0	0.00	4	12.95	12.95	-4	1,043	-0.38%
2018/11/14	4.1	13.05	0	0.00	12.85	4.1	1,038	0.39%
2018/11/02	1	11.95	1	11.95	12.05	0	1,123	0.00%
2018/10/30	0	0.00	1	11.55	11.65	-1	1,136	-0.09%
2018/10/12	0	0.00	8	12.60	12.85	-8	1,393	-0.57%
2018/10/09	0.4	14.25	1	14.05	13.95	-0.6	1,364	-0.05%
2018/10/08	0.5	14.10	0	0.00	14.15	0.5	1,380	0.04%
2018/10/05	0	0.00	3	14.55	14.35	-3	1,388	-0.22%
2018/10/01	1	15.10	5	15.27	15.10	-4	1,394	-0.29%
2018/09/27	2	15.00	0	0.00	15.10	2	1,395	0.14%
2018/09/26	11	15.20	0	0.00	15.10	11	1,396	0.79%
2018/09/25	1	14.85	1	14.80	14.85	0	1,398	0.00%
2018/09/20	4	14.68	0	0.00	14.50	4	1,385	0.29%
2018/09/19	0	0.00	5	14.70	14.75	-5	1,428	-0.35%
2018/09/17	0	0.00	1	14.50	14.50	-1	1,459	-0.07%
2018/09/04	1	14.10	0	0.00	14.30	1	2,656	0.04%
2018/08/29	0	0.00	5	14.05	14.35	-5	2,884	-0.17%
2018/08/24	0	0.00	2	14.00	13.95	-2	3,029	-0.07%
2018/08/23	0.1	14.10	0	0.00	14.15	0.1	3,097	0.00%
2018/08/17	5	13.35	0	0.00	13.25	5	3,252	0.15%
2018/08/07	0	0.00	8	15.18	14.95	-8	3,574	-0.22%
2018/08/06	4	15.55	1	15.50	15.55	3	3,601	0.08%
2018/08/03	1	15.35	0	0.00	15.35	1	3,723	0.03%
2018/08/02	6	15.35	0	0.00	15.25	6	3,818	0.16%
2018/07/31	2	15.68	1	15.85	15.85	1	4,037	0.02%
2018/07/30	0	0.00	4	15.89	15.65	-4	4,069	-0.10%
2018/07/26	5	15.34	0	0.00	15.25	5	4,152	0.12%
2018/07/23	0	0.00	2	15.05	14.95	-2	4,424	-0.05%
2018/07/20	2	15.15	0	0.00	15.05	2	4,617	0.04%
2018/07/19	0	0.00	1	15.45	15.10	-1	4,729	-0.02%
2018/07/16	2	15.30	0	0.00	15.30	2	4,649	0.04%
2018/07/13	3	14.90	2	14.70	15.10	1	4,696	0.02%
2018/07/11	4	14.68	0	0.00	14.45	4	4,803	0.08%
2018/07/04	1	15.20	9	15.30	15.10	-8	6,321	-0.13%
2018/06/27	1	16.30	4	16.34	16.00	-3	7,643	-0.04%
2018/06/26	1	15.45	88	15.66	15.80	-87	7,791	-1.12%
2018/06/25	0	0.00	6	16.59	16.00	-6	7,764	-0.08%
2018/06/22	5	16.64	1	16.70	16.60	4	7,797	0.05%
2018/06/21	0	0.00	2	17.05	17.20	-2	7,764	-0.03%
2018/06/20	2	17.08	0	0.00	17.10	2	7,758	0.03%
2018/06/19	10	17.80	15	18.01	17.60	-5	7,668	-0.07%
2018/06/15	20	17.21	52	17.21	17.15	-32	7,488	-0.43%
2018/06/14	72	18.13	35	18.56	17.45	37	7,444	0.50%
2018/06/13	6	17.19	14	17.64	17.80	-8	6,981	-0.11%
2018/06/12	1	16.10	0	0.00	16.20	1	6,764	0.01%
2018/06/11	9	16.04	6	16.14	16.30	3	6,728	0.04%
2018/06/08	7	16.03	8	15.90	16.05	-1	6,670	-0.01%
2018/06/07	0	0.00	4	15.81	15.80	-4	6,564	-0.06%
2018/06/06	0	0.00	3	15.90	15.85	-3	6,539	-0.05%
2018/06/05	3	15.95	5	15.75	15.90	-2	6,507	-0.03%
2018/06/04	3	16.13	3	15.95	15.90	0	6,479	0.00%
2018/05/31	3	15.75	0	0.00	15.80	3	6,356	0.05%
2018/05/29	5	15.50	0	0.00	15.40	5	6,194	0.08%
2018/05/28	0	0.00	2	15.40	15.30	-2	6,143	-0.03%
2018/05/25	0	0.00	0	15.55	15.60	0	6,129	0.00%
2018/05/24	0	0.00	0.2	15.75	15.70	-0.2	6,107	0.00%
2018/05/23	6	15.15	0	0.00	15.20	6	6,070	0.10%
2018/05/18	1	16.10	0	0.00	15.85	1	5,987	0.02%
2018/05/16	0	0.00	2	16.40	16.30	-2	5,964	-0.03%
2018/05/15	1	16.70	0	0.00	16.50	1	5,978	0.02%
2018/05/14	2	16.10	0	0.00	16.30	2	5,820	0.03%
2018/05/10	2	16.05	3	16.15	15.70	-1	5,632	-0.02%
2018/05/04	0	0.00	2	14.75	14.60	-2	5,280	-0.04%
2018/05/03	0	0.00	4	14.70	15.05	-4	5,224	-0.08%
2018/05/02	8	15.46	10	15.10	15.05	-2	5,146	-0.04%
2018/04/27	1	16.30	0	0.00	16.65	1	4,998	0.02%
2018/04/26	3	16.77	1	17.50	16.25	2	4,934	0.04%
2018/04/25	11	17.32	2	17.38	17.90	9	4,748	0.19%
2018/04/19	0	0.00	1	17.35	17.35	-1	4,641	-0.02%
2018/04/16	1	16.70	3	16.70	17.55	-2	4,615	-0.04%
2018/04/13	2	17.00	4	16.14	16.00	-2	4,468	-0.04%
2018/04/12	1	17.30	12	17.40	17.20	-11	4,368	-0.25%
2018/04/11	4	17.85	4	17.70	17.95	0	4,538	0.00%
2018/04/10	80	19.04	28	19.24	17.55	52	4,377	1.19%
2018/04/09	9	17.86	24	18.06	18.30	-15	3,337	-0.45%
2018/04/03	47	16.13	12	15.86	16.65	35	3,038	1.15%
2018/03/31	42	13.15	44	13.26	13.80	-2	2,368	-0.08%
2018/03/30	3	12.78	2	12.85	12.55	1	2,124	0.05%
2018/03/29	2	12.55	0	0.00	12.50	2	2,110	0.09%
2018/03/27	2	12.23	1	11.65	12.05	1	1,944	0.05%
2018/03/26	0	0.00	1	11.60	11.55	-1	1,883	-0.05%
2018/03/21	0	0.00	1	12.05	11.85	-1	1,908	-0.05%
2018/03/16	1	11.75	1	11.75	11.65	0	1,858	0.00%
2018/03/15	0	0.00	2	11.10	11.15	-2	1,787	-0.11%
2018/03/14	0	0.00	1	11.15	11.10	-1	1,820	-0.05%
2018/03/13	0	0.00	1	11.20	11.15	-1	1,930	-0.05%
2018/03/02	0	0.00	1	11.00	10.90	-1	2,330	-0.04%
2018/03/01	0	0.00	2	11.00	11.10	-2	2,375	-0.08%
2018/02/23	0	0.00	1	11.05	11.10	-1	2,424	-0.04%
2018/02/21	0	0.00	1	11.05	11.00	-1	2,419	-0.04%
2018/02/12	0	0.00	1	10.95	10.80	-1	2,421	-0.04%
2018/02/08	0	0.00	3	11.10	11.05	-3	2,412	-0.12%
2018/02/07	3	10.90	0	0.00	10.80	3	2,378	0.13%
2018/02/02	0	0.00	1	11.80	11.80	-1	2,315	-0.04%
2018/02/01	0	0.00	3	11.97	11.95	-3	2,334	-0.13%
2018/01/26	0	0.00	5	12.05	12.05	-5	2,316	-0.22%
2018/01/25	0	0.00	1	12.15	12.15	-1	2,349	-0.04%
2018/01/23	1	11.95	2	11.90	12.05	-1	2,297	-0.04%
2018/01/22	50	12.15	0	0.00	11.95	50	2,286	2.19%
2018/01/19	1	12.30	0	0.00	12.15	1	2,263	0.04%
2018/01/18	1	12.35	0	0.00	12.25	1	2,252	0.04%
2018/01/16	0.2	12.25	0	0.00	12.30	0.2	2,185	0.01%
2018/01/15	0.3	12.45	0	0.00	12.40	0.3	2,177	0.01%
2018/01/12	0.5	12.30	0	0.00	12.35	0.5	2,184	0.02%
2018/01/11	5.4	12.67	0	0.00	12.25	5.4	2,334	0.23%
2018/01/10	0.3	12.35	0	0.00	12.35	0.3	2,192	0.01%
2018/01/09	0	0.00	6	12.38	12.30	-6	2,213	-0.27%
2018/01/08	0	0.00	5	12.15	12.20	-5	2,192	-0.23%
2018/01/05	51	12.43	32	12.54	12.30	19	2,172	0.87%