亞力 (1514)-元大-桃興券商分點個股進出

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
135.0
漲跌
▼15.0
漲幅
-10.00%
成交量
31,269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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/05/03	33.4	142.30	24	136.79	135.00	9.4	30,190	0.03%
2024/05/02	0.2	151.26	0	0.00	150.00	0.2	29,825	0.00%
2024/04/30	2.1	145.82	1.1	145.16	146.00	1	30,041	0.00%
2024/04/29	5.1	152.29	2	150.00	150.50	3.1	30,525	0.01%
2024/04/26	1.1	158.27	3	156.50	156.50	-1.9	30,824	-0.01%
2024/04/24	1	161.50	2	160.51	161.00	-1	31,133	0.00%
2024/04/23	1.1	151.86	2.1	148.05	155.00	-1	31,268	0.00%
2024/04/22	1.3	163.01	0	156.00	151.50	1.3	31,429	0.00%
2024/04/19	3	165.00	17	163.09	165.00	-14	32,066	-0.04%
2024/04/18	5.2	173.61	4	175.88	175.00	1.2	32,299	0.00%
2024/04/17	10.4	178.34	5	180.10	181.50	5.4	32,508	0.02%
2024/04/16	7.1	163.78	6.3	162.96	167.50	0.8	32,805	0.00%
2024/04/15	73.5	173.83	68.3	175.11	175.00	5.2	32,993	0.02%
2024/04/12	107.1	159.51	105	160.37	168.00	2.1	31,516	0.01%	大買/大賣/
2024/04/11	114.5	148.05	102	147.18	153.00	12.5	30,044	0.04%	大買/大賣/
2024/04/10	58.1	133.88	132.5	132.40	140.50	-74.5	28,650	-0.26%	大賣/
2024/04/09	42	125.99	25	125.80	128.00	17	27,254	0.06%
2024/04/08	3	112.67	7	115.20	116.50	-4	27,036	-0.01%
2024/04/03	5	106.70	5	106.00	106.00	0	27,170	0.00%
2024/04/02	20	108.10	2	109.25	108.50	18	28,124	0.06%
2024/04/01	22	111.75	5.7	110.09	109.00	16.4	28,091	0.06%
2024/03/29	2	109.75	2	110.25	110.00	0	28,113	0.00%
2024/03/28	23	109.67	31.1	109.85	109.50	-8.1	28,310	-0.03%
2024/03/27	15.6	111.35	46.3	110.63	111.00	-30.7	28,193	-0.11%
2024/03/26	61.8	117.22	34.5	116.14	114.00	27.3	27,843	0.10%
2024/03/25	13.8	115.07	23.1	114.18	114.50	-9.3	27,172	-0.03%
2024/03/22	23	112.78	26	111.83	112.50	-3	27,058	-0.01%
2024/03/21	22.6	113.93	27	113.80	113.50	-4.4	27,000	-0.02%
2024/03/20	4.2	109.34	12	108.58	109.00	-7.8	27,112	-0.03%
2024/03/19	18.2	112.01	12	111.38	111.50	6.2	27,357	0.02%
2024/03/18	17	110.03	31	110.89	111.50	-14	27,463	-0.05%
2024/03/15	19.1	106.18	19	106.29	107.00	0.1	27,651	0.00%
2024/03/14	26	105.37	36	105.71	106.50	-10	28,073	-0.04%
2024/03/13	54.2	108.54	59	107.69	105.00	-4.8	28,848	-0.02%
2024/03/12	62.1	106.11	28	104.98	104.50	34.1	29,062	0.12%
2024/03/11	24.2	106.87	22.5	104.96	104.00	1.7	29,793	0.01%
2024/03/08	7	111.07	36	109.36	107.50	-29	30,555	-0.09%
2024/03/07	11	114.14	10	113.90	113.50	1	30,655	0.00%
2024/03/06	35	117.69	25	117.86	118.00	10	30,555	0.03%
2024/03/05	33.3	112.07	65.1	114.49	117.00	-31.8	30,628	-0.10%
2024/03/04	84	110.11	49.3	109.43	107.50	34.7	29,768	0.12%
2024/03/01	102.2	103.52	100.6	102.93	106.50	1.6	29,529	0.01%	大買/
2024/02/29	50	95.95	73.2	96.63	100.00	-23.2	29,253	-0.08%
2024/02/27	31.3	92.40	43	92.90	91.00	-11.7	28,951	-0.04%
2024/02/26	84.7	94.57	64	94.47	94.40	20.7	28,301	0.07%
2024/02/23	30	89.17	35	90.01	89.50	-5	26,964	-0.02%
2024/02/22	33	87.02	19	86.55	85.80	14	26,010	0.05%
2024/02/21	22	86.97	68.2	87.24	87.00	-46.2	25,586	-0.18%
2024/02/20	15	84.60	13	83.53	83.30	2	24,980	0.01%
2024/02/19	86.1	86.28	31	84.92	84.80	55.1	24,808	0.22%
2024/02/16	18	84.44	16	84.59	84.50	2	24,408	0.01%
2024/02/15	4	78.25	26	82.12	82.20	-22	24,112	-0.09%
2024/02/05	19	81.29	30	80.80	81.30	-11	23,871	-0.05%
2024/02/02	43	85.05	26	84.61	82.00	17	23,806	0.07%
2024/02/01	6	85.38	3.5	85.63	86.20	2.5	23,591	0.01%
2024/01/31	6	85.67	16.1	85.17	84.00	-10.1	23,461	-0.04%
2024/01/30	42	85.40	21	85.08	85.00	21	23,319	0.09%
2024/01/29	10	84.54	15	84.81	85.10	-5	23,182	-0.02%
2024/01/26	1	82.50	1	83.80	83.00	0	23,055	0.00%
2024/01/25	11	82.58	1.2	82.70	82.40	9.8	22,956	0.04%
2024/01/24	40	85.09	12	84.68	84.20	28	22,831	0.12%
2024/01/23	55.1	86.23	61	86.50	85.70	-6	22,617	-0.03%
2024/01/22	29	83.94	27	83.60	84.60	2	22,100	0.01%
2024/01/19	7.1	81.09	0	0.00	80.00	7.1	21,788	0.03%
2024/01/18	0	0.00	2.6	82.15	82.40	-2.6	21,630	-0.01%
2024/01/17	3	81.83	6.3	82.46	81.80	-3.3	21,613	-0.02%
2024/01/16	14.5	80.69	9.5	80.90	82.00	5	21,512	0.02%
2024/01/15	21.8	83.76	24	84.27	82.60	-2.2	21,351	-0.01%
2024/01/12	27.1	81.84	30	81.82	81.00	-2.9	20,678	-0.01%
2024/01/11	8	81.41	6	81.03	80.50	2	20,368	0.01%
2024/01/10	8	81.25	10	81.48	81.70	-2	20,080	-0.01%
2024/01/09	7	81.29	13	81.68	81.10	-6	19,698	-0.03%
2024/01/08	18	80.44	16	79.94	80.30	2	19,331	0.01%
2024/01/05	4	79.13	3	80.17	78.20	1	19,126	0.01%
2024/01/04	20	79.36	26	79.72	79.80	-6	18,977	-0.03%
2024/01/03	15	79.10	182	78.94	79.50	-167	18,645	-0.90%	大賣/鉅額交易
2024/01/02	18	77.60	23	76.40	77.70	-5	18,388	-0.03%
2023/12/29	196.5	76.62	10	75.84	75.10	186.5	18,132	1.03%	大買/鉅額交易
2023/12/28	53	81.45	50.8	81.72	80.60	2.2	17,748	0.01%
2023/12/27	8	77.69	5	78.80	77.70	3	17,095	0.02%
2023/12/26	10.2	78.16	30	78.28	78.00	-19.8	17,127	-0.12%
2023/12/25	35.5	81.19	21	80.68	78.90	14.5	17,030	0.09%
2023/12/22	1.1	79.61	4	79.35	79.90	-2.9	16,737	-0.02%
2023/12/21	14	80.31	16	81.03	80.20	-2	16,649	-0.01%
2023/12/20	4	82.05	1	82.50	82.20	3	16,570	0.02%
2023/12/19	5.1	81.15	21.3	82.41	82.00	-16.2	16,475	-0.10%
2023/12/18	6.3	85.72	13	84.73	83.90	-6.7	16,238	-0.04%
2023/12/15	39.2	88.83	36.1	90.74	87.20	3.1	15,951	0.02%
2023/12/14	17	88.93	20	88.95	89.00	-3	15,522	-0.02%
2023/12/13	19	89.82	29	89.06	88.00	-10	15,065	-0.07%
2023/12/12	78	89.99	67	90.25	88.60	11	14,634	0.08%
2023/12/11	81	87.35	107	87.28	88.50	-26	13,864	-0.19%	大賣/
2023/12/08	165.1	88.47	131.3	88.88	87.60	33.8	12,916	0.26%	大買/大賣/
2023/12/07	28	83.81	49.1	84.77	85.00	-21.1	11,575	-0.18%
2023/12/06	70	79.92	40.4	79.46	78.70	29.7	10,420	0.28%
2023/12/05	87	73.48	103.3	74.17	77.50	-16.3	9,017	-0.18%	大賣/
2023/12/04	17.2	69.92	19.1	70.79	70.50	-1.9	7,984	-0.02%
2023/12/01	47	67.83	43	67.39	67.40	4	7,455	0.05%
2023/11/30	39	66.14	60.2	66.81	68.00	-21.2	7,184	-0.29%
2023/11/29	38.1	63.30	25	62.99	62.90	13.1	6,550	0.20%
2023/11/28	49	63.98	53.2	64.01	64.50	-4.2	6,398	-0.07%
2023/11/27	131	62.80	114	63.03	64.10	17	5,882	0.29%	大買/大賣/
2023/11/24	37	58.34	61.3	58.95	60.60	-24.3	4,763	-0.51%
2023/11/21	0	0.00	2	55.70	55.40	-2	4,066	-0.05%
2023/11/20	4.4	55.15	1	55.50	55.70	3.4	4,095	0.08%
2023/11/17	3	56.30	0.3	56.30	55.80	2.7	4,099	0.07%
2023/11/16	4	56.65	6	56.43	56.70	-2	4,096	-0.05%
2023/11/15	5	55.94	8	56.11	55.60	-3	4,065	-0.07%
2023/11/14	2	55.80	11.3	55.24	55.40	-9.3	4,069	-0.23%
2023/11/13	8	55.14	16	55.57	55.60	-8	4,080	-0.20%
2023/11/10	8	54.75	4	55.50	55.40	4	4,071	0.10%
2023/11/09	15.5	55.33	32	55.07	55.10	-16.6	4,022	-0.41%
2023/11/08	5.4	53.83	0	0.00	53.40	5.4	3,898	0.14%
2023/11/07	5.1	53.93	7	54.26	54.50	-1.9	3,883	-0.05%
2023/11/06	3.5	53.23	1	53.40	53.30	2.5	3,902	0.06%
2023/11/03	0	0.00	1	51.80	52.20	-1	3,995	-0.03%
2023/11/02	1	51.10	0	0.00	50.60	1	4,002	0.02%
2023/11/01	1	50.30	0	0.00	49.95	1	4,026	0.02%
2023/10/31	1.2	52.08	2	51.20	50.80	-0.8	4,050	-0.02%
2023/10/30	1	53.30	0	0.00	52.90	1	4,110	0.02%
2023/10/27	0	0.00	0.2	52.70	53.00	-0.2	4,188	0.00%
2023/10/26	16	53.64	19	53.82	53.00	-3	4,263	-0.07%
2023/10/25	24	54.29	13.1	53.77	53.70	11	4,268	0.26%
2023/10/24	3.1	51.34	7.1	51.14	52.90	-4	4,206	-0.10%
2023/10/23	3	50.31	4.1	50.83	50.70	-1.1	4,260	-0.03%
2023/10/20	10	48.17	14	48.44	48.40	-4	4,385	-0.09%
2023/10/19	5	49.09	0	0.00	49.00	5	4,542	0.11%
2023/10/18	7.4	49.82	2	50.10	49.80	5.4	4,883	0.11%
2023/10/17	6	51.64	14	50.72	50.70	-8	5,207	-0.15%
2023/10/16	2	53.07	0	0.00	52.70	2	5,489	0.04%
2023/10/13	0	0.00	10	54.50	54.40	-10	6,309	-0.16%
2023/10/12	7	54.86	1.1	55.54	54.80	5.9	7,056	0.08%
2023/10/11	4	56.73	7.1	56.11	55.70	-3.1	7,266	-0.04%
2023/10/06	13	57.01	11	56.75	56.80	2	7,319	0.03%
2023/10/05	15	56.75	9	57.31	57.40	6	7,481	0.08%
2023/10/04	30	56.38	33	56.53	57.10	-3	7,459	-0.04%
2023/10/03	42.1	56.87	45.1	56.93	55.70	-3	7,425	-0.04%
2023/10/02	23.5	54.14	17.1	53.73	54.40	6.4	7,264	0.09%
2023/09/28	4	52.65	2	52.70	51.80	2	7,254	0.03%
2023/09/27	10	52.03	15	51.99	52.30	-5	7,335	-0.07%
2023/09/25	0	0.00	2	52.20	52.10	-2	7,876	-0.03%
2023/09/22	2	51.70	4	51.95	52.00	-2	8,144	-0.02%
2023/09/21	4	50.65	2	50.65	50.50	2	8,210	0.02%
2023/09/20	7	52.24	8	52.56	52.60	-1	8,238	-0.01%
2023/09/19	20	53.06	20.2	53.16	53.80	-0.2	8,529	0.00%
2023/09/18	3	50.30	5	49.82	49.90	-2	8,578	-0.02%
2023/09/15	5	49.23	5	49.40	50.00	0	8,822	0.00%
2023/09/14	2	48.53	4	48.49	48.70	-2	9,046	-0.02%
2023/09/12	1	47.55	1	47.18	47.65	0	9,800	0.00%
2023/09/11	2.2	47.66	0	47.90	47.50	2.1	10,085	0.02%
2023/09/08	6	48.95	0	0.00	48.50	6	10,132	0.06%
2023/09/07	1	48.60	0	0.00	48.50	1	10,188	0.01%
2023/09/06	1	49.40	0	0.00	49.00	1	10,305	0.01%
2023/09/04	1.1	48.68	2	49.10	49.10	-0.9	10,602	-0.01%
2023/09/01	0.1	50.50	0	50.50	49.20	0	10,774	0.00%
2023/08/31	4.1	50.77	0	0.00	50.60	4.1	11,101	0.04%
2023/08/30	1.1	50.53	0	0.00	50.80	1.1	12,089	0.01%
2023/08/25	1	54.30	2	54.45	54.10	-1	12,783	-0.01%
2023/08/24	4	54.68	0	0.00	54.50	4	12,829	0.03%
2023/08/23	4	55.18	0	0.00	54.70	4	12,902	0.03%
2023/08/22	0	0.00	1	55.70	55.70	-1	12,998	-0.01%
2023/08/18	3	57.10	4	56.48	56.00	-1	13,234	-0.01%
2023/08/17	0	0.00	2	56.40	57.30	-2	13,551	-0.01%
2023/08/16	4	54.68	5	55.16	55.80	-1	14,146	-0.01%
2023/08/15	5.5	55.19	1	55.60	55.90	4.5	14,402	0.03%
2023/08/14	2	54.15	1	54.00	54.20	1	14,729	0.01%
2023/08/11	0	0.00	3	57.10	55.70	-3	14,735	-0.02%
2023/08/10	8	55.90	2	56.10	55.30	6	14,734	0.04%
2023/08/09	10.5	57.85	6	58.37	58.00	4.5	14,792	0.03%
2023/08/08	1	60.50	0	0.00	60.50	1	14,857	0.01%
2023/08/07	2	60.70	2	61.40	61.20	0	15,089	0.00%
2023/08/04	1	60.60	0	0.00	61.30	1	15,222	0.01%
2023/08/02	7.1	60.91	3	59.73	60.20	4.1	15,459	0.03%
2023/08/01	0	0.00	1	61.30	61.40	-1	15,799	-0.01%
2023/07/31	3	62.97	6	64.18	62.10	-3	15,829	-0.02%
2023/07/28	3	62.20	8	62.36	62.90	-5	15,998	-0.03%
2023/07/27	0	0.00	5	63.50	63.40	-5	16,521	-0.03%
2023/07/26	8	63.20	0	0.00	62.80	8	16,998	0.05%
2023/07/25	4	64.38	5	64.50	64.50	-1	16,960	-0.01%
2023/07/24	6	63.70	3	64.00	63.00	3	16,856	0.02%
2023/07/21	10	63.95	6	64.05	64.60	4	16,744	0.02%
2023/07/20	12	60.44	10.1	61.86	63.40	1.9	16,498	0.01%
2023/07/19	16	59.24	6	59.45	58.50	10	16,296	0.06%
2023/07/18	43.1	68.09	133	70.22	62.40	-89.9	16,134	-0.56%	大賣/
2023/07/17	70	66.29	76	67.17	68.90	-6	15,418	-0.04%
2023/07/14	58	61.99	11	62.28	62.70	47	14,862	0.32%
2023/07/13	12	60.78	57	60.51	60.40	-45	14,872	-0.30%
2023/07/12	15	61.29	19	62.32	61.20	-4	15,249	-0.03%
2023/07/11	15	62.37	13.1	61.69	61.60	1.9	15,771	0.01%
2023/07/10	2	61.50	9	62.30	62.40	-7	16,466	-0.04%
2023/07/07	15.1	61.00	3	61.27	60.70	12.1	16,973	0.07%
2023/07/06	8	60.91	1	61.50	60.80	7	17,213	0.04%
2023/07/05	10	62.20	11	61.68	61.40	-1	17,324	-0.01%
2023/07/04	16	63.21	24	63.93	62.50	-8	17,348	-0.05%
2023/07/03	100	63.57	4	63.98	63.20	96	17,082	0.56%
2023/06/30	10	61.87	11	62.67	62.40	-1	16,784	-0.01%
2023/06/29	2	59.20	11	60.71	60.80	-9	16,520	-0.05%
2023/06/28	2	59.45	40	59.18	58.50	-38	16,407	-0.23%
2023/06/27	54	61.42	89	59.19	58.60	-35	16,354	-0.21%
2023/06/26	76	62.03	15	62.13	61.10	61	16,020	0.38%
2023/06/21	17	60.96	25	61.18	61.40	-8	15,779	-0.05%
2023/06/20	8	59.68	18	60.92	61.10	-10	15,535	-0.06%
2023/06/19	16	59.95	16	59.96	59.50	0	15,352	0.00%
2023/06/16	46	60.68	55	60.53	60.20	-9	15,297	-0.06%
2023/06/15	6	57.37	13	57.45	58.20	-7	14,851	-0.05%
2023/06/14	4	55.95	11	56.05	55.00	-7	14,607	-0.05%
2023/06/13	10	55.81	21	55.77	55.70	-11	14,664	-0.08%
2023/06/12	25	56.10	44	55.63	55.60	-19	14,697	-0.13%
2023/06/09	9	56.79	3	56.83	57.10	6	14,631	0.04%
2023/06/08	15	57.69	4	58.35	57.60	11	14,581	0.08%
2023/06/07	64	58.39	7	58.16	58.20	57	14,476	0.39%
2023/06/06	30	58.59	8	57.69	57.30	22	14,442	0.15%
2023/06/05	64.1	60.71	115	59.94	59.70	-51	14,455	-0.35%	大賣/
2023/06/02	9	56.34	28	57.64	58.40	-19	13,721	-0.14%
2023/06/01	8	52.75	20	52.68	53.10	-12	13,461	-0.09%
2023/05/31	55	51.99	6	52.45	52.50	49	13,456	0.36%
2023/05/30	2	51.80	14	51.66	51.10	-12	13,338	-0.09%
2023/05/29	2	51.15	2	51.75	51.60	0	13,364	0.00%
2023/05/26	13	50.26	2	51.00	50.30	11	13,454	0.08%
2023/05/25	3	51.70	1	52.10	51.20	2	13,852	0.01%
2023/05/24	2	51.75	10	51.80	52.10	-8	14,384	-0.06%
2023/05/23	27	52.46	9	52.54	52.40	18	14,468	0.12%
2023/05/22	114	53.40	97.3	52.96	53.10	16.7	14,228	0.12%	大買/
2023/05/19	31.3	50.62	50	50.32	49.85	-18.7	13,688	-0.14%
2023/05/18	57	49.34	56	50.14	50.80	1	13,451	0.01%
2023/05/17	20	48.15	9	48.18	48.30	11	13,261	0.08%
2023/05/16	1	47.75	7	47.53	47.75	-6	13,247	-0.05%
2023/05/15	3	47.58	0	0.00	46.85	3	13,196	0.02%
2023/05/12	13	49.82	10	49.90	48.35	3	13,092	0.02%
2023/05/11	13	49.82	10	49.90	47.80	3	12,933	0.02%
2023/05/10	6	50.67	13	50.55	50.30	-7	12,704	-0.06%
2023/05/09	13	50.48	39	49.26	49.65	-26	12,547	-0.21%
2023/05/08	65	50.87	31	51.33	51.40	34	12,278	0.28%
2023/05/05	5.1	48.85	1	49.25	49.30	4.1	11,874	0.03%
2023/05/04	10	48.36	9	49.13	48.95	1	11,836	0.01%
2023/05/03	31.9	50.77	89	48.90	48.60	-57.1	11,657	-0.49%
2023/05/02	52	51.94	15	51.82	53.40	37	11,211	0.33%
2023/04/28	35	48.65	44	48.04	48.60	-9	10,771	-0.08%
2023/04/27	3	47.88	2	48.08	47.75	1	10,783	0.01%
2023/04/26	3	47.58	2	47.75	47.80	1	10,769	0.01%
2023/04/25	25	49.28	6	48.58	48.15	19	10,729	0.18%
2023/04/24	39	49.43	6	49.22	49.10	33	10,656	0.31%
2023/04/21	5	49.05	65	48.48	48.10	-60	10,559	-0.57%
2023/04/20	6	50.63	6	50.35	50.00	0	10,505	0.00%
2023/04/19	83	51.83	6	52.05	51.10	77	10,450	0.74%
2023/04/18	7	51.40	53	51.05	50.50	-46	10,268	-0.45%
2023/04/17	33	52.44	8	52.86	51.50	25	10,079	0.25%
2023/04/14	39	50.51	24	50.80	50.70	15	9,822	0.15%
2023/04/13	41	49.43	68	49.70	50.80	-27	9,202	-0.29%
2023/04/12	72	44.60	57	44.16	46.20	15	8,361	0.18%
2023/04/11	42	42.22	49	42.36	42.00	-7	7,681	-0.09%
2023/04/10	19	40.24	8	40.67	40.20	11	7,238	0.15%
2023/04/07	11	39.61	6	39.67	39.85	5	7,029	0.07%
2023/04/06	2	37.75	1	38.50	38.35	1	6,896	0.01%
2023/03/31	1	38.05	0	0.00	38.05	1	6,876	0.01%
2023/03/30	1	38.30	0	0.00	38.55	1	6,863	0.01%
2023/03/28	2	38.78	2	38.65	38.30	0	6,886	0.00%
2023/03/27	6	39.66	0	0.00	39.05	6	6,861	0.09%
2023/03/23	1	38.95	2	39.00	39.25	-1	6,839	-0.01%
2023/03/22	1	39.55	1	40.80	39.55	0	6,811	0.00%
2023/03/21	24	40.59	24	40.54	40.50	0	6,748	0.00%
2023/03/20	2	39.60	5.6	39.47	39.80	-3.6	6,618	-0.05%
2023/03/17	6	37.63	6	37.99	37.95	0	6,520	0.00%
2023/03/16	5.3	37.63	17	37.02	37.50	-11.7	6,480	-0.18%
2023/03/15	1	38.70	1	39.50	38.85	0	6,417	0.00%
2023/03/14	8.1	40.03	6	39.63	39.55	2.1	6,507	0.03%
2023/03/13	3	39.40	1	39.05	39.70	2	6,513	0.03%
2023/03/10	1	40.95	1	40.40	40.15	0	6,631	0.00%
2023/03/09	13	42.16	3	42.22	41.50	10	6,548	0.15%
2023/03/08	16.2	42.50	13.3	42.27	42.40	2.9	6,366	0.04%
2023/03/07	15.2	41.08	19	41.32	41.30	-3.8	5,982	-0.06%
2023/03/06	3	39.88	5	39.80	39.95	-2	5,738	-0.03%
2023/03/03	9.1	38.55	5	39.12	39.15	4.1	5,732	0.07%
2023/03/01	6	37.59	40	37.70	37.50	-34	5,553	-0.61%
2023/02/24	44	38.36	1	40.65	38.40	43	5,561	0.77%
2023/02/23	24	41.09	12	40.81	40.15	12	5,385	0.22%
2023/02/22	47	38.81	56	39.49	40.55	-9	4,864	-0.18%
2023/02/21	30	36.39	29	36.46	37.10	1	4,204	0.02%
2023/02/20	22	35.35	78	35.51	35.50	-56	3,994	-1.40%
2023/02/17	9	34.18	7	34.50	34.65	2	3,871	0.05%
2023/02/16	71	34.07	11	34.19	33.80	60	3,780	1.59%
2023/02/15	25	34.07	96	33.67	33.60	-71	3,749	-1.89%
2023/02/14	3	33.60	2	33.55	33.70	1	3,597	0.03%
2023/02/13	57	33.00	3	32.68	33.10	54	3,601	1.50%
2023/02/10	1	33.35	44	33.14	32.95	-43	3,648	-1.18%
2023/02/09	2	33.00	0	33.05	33.00	2	3,617	0.06%
2023/02/08	1	32.50	0	0.00	32.55	1	3,584	0.03%
2023/02/07	4	32.79	0	0.00	32.80	4	3,549	0.11%
2023/02/06	28	32.99	5	32.91	33.00	23	3,537	0.65%
2023/02/03	9	32.78	0	0.00	32.70	9	3,536	0.25%
2023/02/02	11	33.21	0	0.00	33.10	11	3,513	0.31%
2023/02/01	15	34.20	0	0.00	33.65	15	3,441	0.44%
2023/01/31	8	33.71	5	34.02	34.15	3	3,366	0.09%
2023/01/30	5	33.50	4	33.78	33.30	1	3,236	0.03%
2023/01/17	3	32.80	2	32.78	32.90	1	3,140	0.03%
2023/01/13	2	32.40	0	0.00	31.55	2	3,000	0.07%
2023/01/12	0	0.00	6	32.38	32.25	-6	2,975	-0.20%
2023/01/11	2	32.00	16	32.16	32.00	-14	2,933	-0.48%
2023/01/10	5	32.24	11	32.10	31.75	-6	2,884	-0.21%
2023/01/09	2	31.95	4	31.89	32.00	-2	2,783	-0.07%
2023/01/06	0	0.00	6	30.93	31.15	-6	2,730	-0.22%
2023/01/05	2	31.53	1	31.35	31.45	1	2,746	0.04%
2023/01/04	15	31.94	5	31.34	31.30	10	2,680	0.37%
2023/01/03	3	30.57	6	29.97	30.50	-3	2,438	-0.12%
2022/12/29	3	29.20	0	0.00	29.45	3	2,312	0.13%
2022/12/28	0	0.00	3	29.45	29.20	-3	2,307	-0.13%
2022/12/23	0	0.00	3.4	29.37	29.45	-3.4	2,315	-0.15%
2022/12/22	2	29.70	0	0.00	29.45	2	2,332	0.09%
2022/12/21	6	29.44	8	29.61	29.45	-2	2,369	-0.08%
2022/12/16	0	0.00	1	30.00	30.05	-1	2,395	-0.04%
2022/12/15	1	30.85	0	0.00	30.75	1	2,396	0.04%
2022/12/14	0	0.00	0.1	30.50	30.40	-0.1	2,403	0.00%
2022/12/13	0	0.00	1.4	30.21	30.15	-1.4	2,438	-0.06%
2022/12/12	1	30.10	0	0.00	30.50	1	2,523	0.04%
2022/12/09	1	30.25	2	30.25	30.30	-1	2,561	-0.04%
2022/12/08	2	30.20	0	0.00	30.40	2	2,564	0.08%
2022/12/07	3	30.68	2	30.10	30.00	1	2,584	0.04%
2022/12/06	14.9	31.71	20	31.35	30.85	-5.1	2,537	-0.20%
2022/12/05	2.1	30.90	2.1	31.36	30.75	0	2,373	0.00%
2022/12/02	7.3	31.34	4	30.95	31.35	3.3	2,331	0.14%
2022/12/01	1	29.30	7	29.41	29.20	-6	2,157	-0.28%
2022/11/30	0	0.00	1.1	29.14	29.20	-1.1	2,159	-0.05%
2022/11/29	1	28.80	0	0.00	28.80	1	2,155	0.05%
2022/11/28	0	0.00	3	28.77	28.75	-3	2,170	-0.14%
2022/11/25	4	29.21	5	29.29	29.00	-1	2,196	-0.05%
2022/11/24	5	28.02	0.2	28.30	28.30	4.9	2,118	0.23%
2022/11/23	2	27.58	1	27.60	27.65	1	2,165	0.05%
2022/11/22	3.1	28.24	0	0.00	27.85	3.1	2,200	0.14%
2022/11/21	2	27.93	0	0.00	27.85	2	2,153	0.09%
2022/11/15	2	27.13	0	0.00	27.25	2	2,441	0.08%
2022/11/14	2	26.90	4	27.05	27.00	-2	2,478	-0.08%
2022/11/11	0	0.00	2	27.38	26.90	-2	2,505	-0.08%
2022/11/10	1	26.75	3	27.23	26.85	-2	2,524	-0.08%
2022/11/09	4	26.88	2	27.10	26.90	2	2,550	0.08%
2022/11/08	5	26.73	0	0.00	26.60	5	2,548	0.20%
2022/11/07	0	0.00	2	26.10	26.10	-2	2,529	-0.08%
2022/11/02	2	25.45	0	0.00	25.50	2	2,793	0.07%
2022/11/01	1	25.65	0.2	25.70	25.55	0.8	2,865	0.03%
2022/10/24	0	0.00	0	25.60	25.45	0	3,395	0.00%
2022/10/21	2	25.10	3	25.20	25.00	-1	3,524	-0.03%
2022/10/20	1	25.40	0.2	25.70	25.50	0.9	3,570	0.02%
2022/10/19	1	26.40	1	26.30	26.10	0	3,684	0.00%
2022/10/17	1	25.70	0	0.00	26.20	1	4,027	0.02%
2022/10/14	1	26.35	0	0.00	26.50	1	4,329	0.02%
2022/10/13	4	26.19	0	0.00	25.45	4	4,508	0.09%
2022/10/11	1	26.80	0	0.00	27.00	1	5,152	0.02%
2022/10/07	2	27.70	0	0.00	27.55	2	5,235	0.04%
2022/10/03	0	0.00	2	27.50	27.60	-2	5,787	-0.03%
2022/09/30	2	26.95	4	27.10	27.85	-2	5,864	-0.03%
2022/09/29	1	28.20	2	28.30	28.10	-1	5,904	-0.02%
2022/09/28	1	27.95	0	0.00	27.55	1	5,916	0.02%
2022/09/26	1	28.40	2	29.00	28.45	-1	5,936	-0.02%
2022/09/22	0	0.00	5.1	30.52	30.70	-5.1	6,012	-0.09%
2022/09/21	0	0.00	1	31.20	30.70	-1	6,153	-0.02%
2022/09/20	2	31.00	0	0.00	31.15	2	6,247	0.03%
2022/09/19	6	30.96	0.3	31.80	30.75	5.7	6,250	0.09%
2022/09/16	3	31.20	1	30.60	30.60	2	6,217	0.03%
2022/09/15	2	31.70	2	31.10	31.30	0	6,185	0.00%
2022/09/14	0	0.00	1	31.05	31.20	-1	6,174	-0.02%
2022/09/13	2	31.75	2.1	31.81	31.80	-0.1	6,156	0.00%
2022/09/12	13	31.38	0	0.00	31.20	13	6,149	0.21%
2022/09/08	0.1	30.80	0	0.00	31.20	0.1	6,134	0.00%
2022/09/07	1	30.70	0.1	30.75	30.40	0.9	6,134	0.01%
2022/09/06	2	31.78	0	0.00	31.15	2	6,160	0.03%
2022/09/05	0	0.00	0.1	32.92	32.00	-0.1	6,159	0.00%
2022/09/02	3	32.60	0	0.00	32.50	3	6,188	0.05%
2022/09/01	0	0.00	4	33.05	32.85	-4	6,266	-0.06%
2022/08/31	0.1	34.15	0	0.00	33.90	0.1	6,308	0.00%
2022/08/30	2.1	34.33	3	34.47	34.40	-0.9	6,565	-0.01%
2022/08/29	1.4	33.72	0	0.00	33.40	1.4	6,701	0.02%
2022/08/25	0	0.00	11	36.41	36.15	-11	6,928	-0.16%
2022/08/24	1	36.65	1	36.50	36.60	0	6,885	0.00%
2022/08/23	4	35.55	6.3	35.92	35.70	-2.3	6,833	-0.03%
2022/08/22	0	0.00	2	34.98	35.20	-2	6,752	-0.03%
2022/08/19	4.3	34.38	2	34.55	34.35	2.3	6,700	0.03%
2022/08/18	4	33.71	2	34.15	34.00	2	6,674	0.03%
2022/08/17	1	33.35	0	33.60	33.45	1	6,665	0.01%
2022/08/16	0	0.00	1.1	33.09	33.00	-1.1	6,629	-0.02%
2022/08/15	3	32.55	6.4	32.20	32.45	-3.4	6,601	-0.05%
2022/08/12	3	31.37	0	0.00	31.70	3	6,562	0.05%
2022/08/11	2	31.95	5	31.94	32.00	-3	6,518	-0.05%
2022/08/09	5.1	31.77	1	31.60	31.55	4.1	6,444	0.06%
2022/08/05	2	34.45	0	34.65	34.65	2	6,193	0.03%
2022/08/04	4.1	32.96	2	33.60	33.60	2	6,156	0.03%
2022/08/02	0.1	33.75	3	34.05	34.20	-3	6,036	-0.05%
2022/08/01	12	34.58	26	34.40	34.90	-14	5,928	-0.24%
2022/07/29	3	33.75	13.1	34.03	34.20	-10.1	5,832	-0.17%
2022/07/28	3	32.95	1.1	32.95	33.00	2	5,672	0.03%
2022/07/27	7	32.37	2.1	32.50	32.40	5	5,532	0.09%
2022/07/26	0.1	32.10	0	0.00	32.20	0.1	5,506	0.00%
2022/07/25	3	32.58	2	32.40	32.25	1	5,393	0.02%
2022/07/22	5.1	32.95	3	32.62	32.15	2.1	5,264	0.04%
2022/07/21	28.1	34.27	26	34.25	34.20	2.1	5,104	0.04%
2022/07/20	5	37.35	11.1	37.63	38.00	-6.1	4,971	-0.12%
2022/07/19	8	36.49	4.2	36.58	37.80	3.8	4,813	0.08%
2022/07/18	7	36.11	2	36.15	36.60	5	4,423	0.11%
2022/07/15	0	0.00	6	33.24	33.30	-6	4,231	-0.14%
2022/07/14	5	31.80	1	31.80	32.85	4	4,149	0.10%
2022/07/13	0	0.00	10	32.00	32.20	-10	4,034	-0.25%
2022/07/12	9	31.11	0	0.00	30.45	9	3,838	0.23%
2022/07/11	0	0.00	8.1	31.18	31.30	-8.1	3,851	-0.21%
2022/07/08	0.1	30.10	0	0.00	30.35	0.1	3,822	0.00%
2022/07/07	0	0.00	2	29.13	29.75	-2	3,746	-0.05%
2022/07/06	2	28.65	2	29.05	28.80	0	3,714	0.00%
2022/07/05	2	29.15	1	28.90	29.35	1	3,717	0.03%
2022/07/04	0	0.00	5	29.07	29.45	-5	3,705	-0.13%
2022/06/30	19	30.06	33	30.11	29.90	-14	3,663	-0.38%
2022/06/29	33	29.68	41	30.07	30.15	-8	3,612	-0.22%
2022/06/28	2	29.33	8	29.16	29.35	-6	3,558	-0.17%
2022/06/27	5	28.67	2	28.50	28.80	3	3,495	0.09%
2022/06/24	4	28.40	7	28.25	28.65	-3	3,503	-0.09%
2022/06/22	0	27.60	0	0.00	26.60	0	3,610	0.00%
2022/06/20	1	26.55	0	0.00	26.40	1	4,088	0.02%
2022/06/17	2	26.70	0	0.00	27.10	2	4,139	0.05%
2022/06/16	3	27.20	0	0.00	26.90	3	4,269	0.07%
2022/06/14	5	26.98	3	27.55	27.70	2	4,365	0.05%
2022/06/13	6	27.37	1	27.30	27.30	5	4,590	0.11%
2022/06/10	3	28.45	4	28.38	28.30	-1	4,754	-0.02%
2022/06/09	14	28.84	18	28.50	28.65	-4	4,895	-0.08%
2022/06/08	29	29.81	5.1	29.51	29.00	23.9	4,819	0.50%
2022/06/07	4.1	31.04	24	31.67	31.95	-19.9	4,542	-0.44%
2022/06/06	3	30.68	6.8	30.44	30.20	-3.8	4,348	-0.09%
2022/06/02	4	29.28	4	29.58	29.10	0	4,153	0.00%
2022/06/01	5	29.60	5	29.60	29.60	0	4,009	0.00%
2022/05/30	0	0.00	12	28.80	28.85	-12	3,967	-0.30%
2022/05/27	0	0.00	83	28.58	28.65	-83	3,932	-2.11%
2022/05/26	0	0.00	2	28.65	28.65	-2	3,905	-0.05%
2022/05/25	0	0.00	5	28.28	28.30	-5	3,877	-0.13%
2022/05/20	0	0.00	2	27.35	27.25	-2	3,814	-0.05%
2022/05/19	0	0.00	0.1	26.80	27.30	-0.1	3,803	0.00%
2022/05/18	0	0.00	10	27.20	27.25	-10	3,792	-0.26%
2022/05/17	0	0.00	1	26.55	26.65	-1	3,765	-0.03%
2022/05/13	0	0.00	2	25.65	25.75	-2	3,742	-0.05%
2022/05/12	4	25.68	0	0.00	25.10	4	3,729	0.11%
2022/05/10	40	26.05	0	0.00	26.40	40	3,692	1.08%
2022/05/09	21	25.98	0	0.00	25.85	21	3,671	0.57%
2022/05/06	30	26.25	0	0.00	26.40	30	3,641	0.82%
2022/05/03	2	26.55	0	0.00	26.65	2	3,610	0.06%
2022/04/29	3	27.60	0	27.40	27.20	3	3,581	0.08%
2022/04/28	3	27.40	4	27.30	27.30	-1	3,571	-0.03%
2022/04/26	6	28.38	10	28.00	28.00	-4	3,510	-0.11%
2022/04/25	0	0.00	26	28.02	28.20	-26	3,321	-0.78%
2022/04/22	0	0.00	3	28.82	28.90	-3	3,272	-0.09%
2022/04/21	6	28.08	10	28.40	28.35	-4	3,199	-0.13%
2022/04/20	24	28.23	18	27.95	28.05	6	3,142	0.19%
2022/04/19	4	28.20	2	27.95	28.30	2	3,121	0.06%
2022/04/18	1	28.10	1	28.20	27.80	0	3,091	0.00%
2022/04/15	5	28.67	5	28.85	28.50	0	3,061	0.00%
2022/04/14	0	0.00	13	28.61	28.60	-13	2,929	-0.44%
2022/04/11	4	27.95	8	27.98	27.80	-4	2,821	-0.14%
2022/04/08	7	27.34	5	27.84	27.85	2	2,793	0.07%
2022/04/07	3	26.75	0	0.00	26.70	3	2,761	0.11%
2022/04/06	0	0.00	7	28.13	27.90	-7	2,731	-0.26%
2022/03/31	17	28.48	25	28.35	27.80	-8	2,678	-0.30%
2022/03/30	16	28.38	8	28.15	28.10	8	2,580	0.31%
2022/03/29	14	28.73	8	28.48	28.55	6	2,525	0.24%
2022/03/28	13	28.69	7	28.66	28.90	6	2,476	0.24%
2022/03/25	6	29.09	8	28.91	28.95	-2	2,418	-0.08%
2022/03/24	56	29.18	30	29.47	29.10	26	2,314	1.12%
2022/03/23	11	27.39	15	27.35	27.55	-4	1,846	-0.22%
2022/03/22	6	27.62	3	27.35	27.60	3	1,805	0.17%
2022/03/21	5	27.91	14	27.94	27.60	-9	1,735	-0.52%
2022/03/18	14	26.97	4	26.81	27.00	10	1,590	0.63%
2022/03/17	4	27.03	12	26.87	26.85	-8	1,545	-0.52%
2022/03/16	12	27.80	10.5	27.76	27.50	1.5	1,442	0.10%
2022/03/15	21	27.49	8.3	27.32	27.30	12.8	1,192	1.07%
2022/03/14	5	26.79	10	26.86	27.75	-5	995	-0.50%
2022/03/11	1	25.75	0	0.00	25.65	1	742	0.13%
2022/03/10	1	25.35	25	25.30	25.35	-24	720	-3.33%
2022/03/09	1	25.00	7	25.01	25.05	-6	683	-0.88%
2022/03/08	20	24.60	0	0.00	24.15	20	655	3.05%
2022/03/07	0.2	24.30	0	0.00	24.25	0.2	647	0.03%
2022/03/03	0.2	24.55	0	0.00	24.50	0.2	618	0.03%
2022/03/02	0	0.00	1	23.95	24.00	-1	563	-0.18%
2022/03/01	0	0.00	1	23.80	23.80	-1	562	-0.18%
2022/02/24	5	23.95	0	0.00	23.60	5	556	0.90%
2022/02/18	0	23.85	0	0.00	23.75	0	546	0.00%
2022/02/09	0	0.00	3	24.00	24.10	-3	564	-0.53%
2022/01/21	3	23.95	0	0.00	23.70	3	564	0.53%
2022/01/13	0	0.00	5	24.40	24.40	-5	543	-0.92%
2022/01/10	3	24.70	0	0.00	24.70	3	530	0.57%
2022/01/07	1	25.00	0	0.00	24.90	1	526	0.19%
2022/01/05	1.6	25.68	0	0.00	25.50	1.6	523	0.31%
2022/01/04	1.9	25.95	0	0.00	25.95	1.9	515	0.36%
2022/01/03	0	0.00	2	26.10	26.00	-2	509	-0.39%
2021/12/30	0	0.00	3	25.95	26.00	-3	501	-0.60%
2021/12/29	2	25.85	3.1	25.85	26.00	-1.1	499	-0.21%
2021/12/23	0	0.00	3	25.30	25.35	-3	487	-0.62%
2021/12/21	0	0.00	0.1	25.30	25.60	-0.1	475	-0.01%
2021/12/20	2	25.43	0	0.00	25.10	2	456	0.44%
2021/12/14	0	0.00	1.3	24.79	24.70	-1.3	417	-0.32%
2021/12/13	0	0.00	7	25.05	25.00	-7	409	-1.71%
2021/12/10	3	24.75	0	0.00	24.75	3	397	0.75%
2021/12/09	1	24.20	0	0.00	24.30	1	378	0.26%
2021/12/03	1.8	23.55	0	0.00	23.35	1.8	363	0.48%
2021/11/29	0	0.00	3	23.60	23.65	-3	385	-0.78%
2021/11/26	1	23.90	0	0.00	23.90	1	385	0.26%
2021/11/23	1	24.00	0	0.00	24.05	1	417	0.24%
2021/11/17	0	0.00	1	24.30	24.30	-1	429	-0.23%
2021/11/15	0	0.00	10	24.20	24.20	-10	436	-2.29%
2021/11/11	0	0.00	10	24.10	24.10	-10	451	-2.21%
2021/11/01	0	0.00	0.3	23.90	23.90	-0.3	551	-0.06%
2021/10/27	0	0.00	1.1	23.44	23.35	-1.1	581	-0.18%
2021/09/30	5	23.99	0	0.00	24.05	5	836	0.60%
2021/09/29	5	23.70	0	0.00	23.30	5	831	0.60%
2021/09/22	0	0.00	3	23.10	22.95	-3	882	-0.34%
2021/09/17	1	23.40	0	0.00	23.40	1	887	0.11%
2021/09/06	0	0.00	5	24.00	23.95	-5	956	-0.52%
2021/09/02	1	24.10	0	0.00	23.95	1	1,113	0.09%
2021/08/31	4	24.25	0	0.00	24.35	4	1,105	0.36%
2021/08/30	6	24.45	0	0.00	24.30	6	1,108	0.54%
2021/08/23	5	24.66	0	0.00	24.75	5	1,099	0.45%
2021/08/19	1	24.35	0	0.00	24.20	1	1,100	0.09%
2021/08/18	1	24.75	0	0.00	24.75	1	1,099	0.09%
2021/08/17	2	24.25	25	24.45	24.30	-23	1,105	-2.08%
2021/08/16	0	0.00	1	24.90	24.95	-1	1,105	-0.09%
2021/08/10	0	0.00	2	26.50	26.20	-2	1,233	-0.16%
2021/08/06	0	0.00	1	27.15	27.15	-1	1,346	-0.07%
2021/08/05	13	27.52	0	0.00	27.55	13	1,352	0.96%
2021/08/04	1	27.15	0	0.00	27.00	1	1,368	0.07%
2021/08/03	2	26.95	1	27.10	26.95	1	1,382	0.07%
2021/07/30	3	26.80	0	0.00	26.55	3	1,477	0.20%
2021/07/27	5	26.55	0	0.00	26.55	5	1,527	0.33%
2021/07/23	1	26.50	1	26.55	26.50	0	1,561	0.00%
2021/07/22	0	0.00	1	26.00	26.00	-1	1,583	-0.06%
2021/07/21	1	25.85	0	0.00	25.85	1	1,597	0.06%
2021/07/20	1	26.55	5	26.50	26.55	-4	1,601	-0.25%
2021/07/19	6	27.00	0	0.00	26.90	6	1,598	0.38%
2021/07/16	0	0.00	2	26.40	26.50	-2	1,583	-0.13%
2021/07/14	0	0.00	10	25.55	25.80	-10	1,723	-0.58%
2021/07/13	12	26.62	0	0.00	25.65	12	1,757	0.68%
2021/07/12	0	0.00	5	25.90	26.00	-5	1,747	-0.29%
2021/07/09	5	25.46	0	0.00	25.50	5	1,912	0.26%
2021/07/08	1	25.65	0	0.00	25.65	1	1,940	0.05%
2021/07/07	10	25.68	0	0.00	25.60	10	1,980	0.50%
2021/07/01	2	25.25	0	0.00	25.30	2	2,178	0.09%
2021/06/30	1	25.20	9	25.25	25.20	-8	2,168	-0.37%
2021/06/29	1	25.15	0	0.00	25.15	1	2,179	0.05%
2021/06/25	2	25.10	0	0.00	25.15	2	2,188	0.09%
2021/06/24	2	25.20	0	0.00	25.20	2	2,218	0.09%
2021/06/23	0	0.00	0	25.09	25.15	0	2,224	0.00%
2021/06/22	0	24.85	0	0.00	24.85	0	2,225	0.00%
2021/06/21	3	24.70	0	0.00	24.50	3	2,229	0.13%
2021/06/18	1	25.00	0	0.00	25.05	1	2,226	0.04%
2021/06/16	1	25.15	0	25.15	25.15	1	2,228	0.04%
2021/06/11	1	26.30	0	0.00	25.60	1	2,206	0.05%
2021/06/10	0	0.00	0.4	24.25	25.10	-0.4	2,075	-0.02%
2021/06/08	0	0.00	0.1	24.20	23.95	-0.1	2,062	-0.01%
2021/06/04	2	24.40	1	24.45	24.20	1	2,066	0.05%
2021/05/28	4	24.00	0	0.00	23.90	4	2,171	0.18%
2021/05/25	0	0.00	0.1	23.30	23.70	-0.1	2,177	-0.01%
2021/05/20	3	22.85	0	0.00	22.75	3	2,176	0.14%
2021/05/17	0	0.00	1	21.00	20.50	-1	2,050	-0.05%
2021/05/14	2	22.75	1	23.15	22.70	1	2,017	0.05%
2021/05/12	1	22.80	0	0.00	23.35	1	1,904	0.05%
2021/05/11	0	0.00	1	25.20	24.80	-1	1,865	-0.05%
2021/05/10	0	0.00	1	26.05	25.95	-1	1,844	-0.05%
2021/05/07	1	27.00	1	27.20	26.30	0	1,852	0.00%
2021/05/04	0	0.00	0	25.35	24.90	0	1,721	0.00%
2021/05/03	1	26.50	3	26.20	26.00	-2	1,693	-0.12%
2021/04/29	0	0.00	0.1	27.30	26.80	-0.1	1,685	-0.01%
2021/04/28	0	0.00	1.2	27.11	27.40	-1.2	1,674	-0.07%
2021/04/27	1.2	26.98	0	0.00	26.90	1.2	1,664	0.07%
2021/04/26	0	0.00	1	26.75	26.75	-1	1,646	-0.06%
2021/04/22	0	0.00	1	26.80	26.60	-1	1,649	-0.06%
2021/04/20	20	28.35	10	28.20	27.65	10	1,591	0.63%
2021/04/19	1	26.80	0	0.00	27.55	1	1,535	0.07%
2021/04/16	0	0.00	13	26.85	27.05	-13	1,522	-0.85%
2021/04/15	5	27.77	7.2	27.57	27.50	-2.2	1,565	-0.14%
2021/04/12	0	0.00	4	27.69	27.10	-4	1,367	-0.29%
2021/04/08	0	0.00	1	26.55	26.55	-1	1,177	-0.08%
2021/04/06	10	25.95	1	26.00	26.05	9	1,158	0.78%
2021/03/30	0	0.00	5	26.10	26.05	-5	1,148	-0.44%
2021/03/22	1	25.40	0	0.00	25.50	1	1,150	0.09%
2021/03/19	0	25.15	3	25.18	25.15	-3	1,162	-0.26%
2021/03/18	0	0.00	1	25.40	25.40	-1	1,175	-0.09%
2021/03/17	0	25.10	0	0.00	25.05	0	1,202	0.00%
2021/03/16	0	25.35	0	0.00	25.25	0	1,218	0.00%
2021/03/09	0	24.50	0	0.00	24.55	0	1,372	0.00%
2021/03/08	0	0.00	1	24.55	24.55	-1	1,394	-0.07%
2021/03/05	1	25.10	0	0.00	25.05	1	1,405	0.07%
2021/03/04	11	25.35	1	25.50	25.45	10	1,407	0.71%
2021/03/03	1	24.25	2	24.55	24.75	-1	1,354	-0.07%
2021/03/02	3	24.20	0	0.00	24.20	3	1,349	0.22%
2021/02/26	10	24.05	0	0.00	24.40	10	1,384	0.72%
2021/02/23	0	0.00	9	24.70	24.70	-9	1,396	-0.64%
2021/02/18	1	24.55	0	0.00	24.70	1	1,410	0.07%
2021/02/02	2	23.70	0	0.00	23.65	2	1,535	0.13%
2021/02/01	0	0.00	0.2	23.35	23.30	-0.2	1,561	-0.01%
2021/01/29	1	23.90	0	0.00	23.55	1	1,580	0.06%
2021/01/26	0	0.00	1	24.15	24.15	-1	1,692	-0.06%
2021/01/25	1	24.75	0	0.00	24.75	1	1,729	0.06%
2021/01/22	1	24.20	0	0.00	24.40	1	1,786	0.06%
2021/01/21	0	0.00	3	24.32	24.10	-3	1,798	-0.17%
2021/01/19	1	25.75	0	0.00	25.40	1	1,896	0.05%
2021/01/18	2	25.20	0	0.00	25.30	2	1,899	0.11%
2021/01/12	7	27.00	4	26.81	26.50	3	1,916	0.16%
2021/01/11	1	26.70	0	0.00	26.90	1	1,874	0.05%
2021/01/08	3	26.65	2	26.35	26.40	1	1,904	0.05%
2021/01/07	0	0.00	1	25.80	25.70	-1	2,022	-0.05%
2021/01/06	1	25.10	0	0.00	25.00	1	2,157	0.05%
2021/01/05	1	25.80	0	0.00	25.90	1	2,164	0.05%
2020/12/31	0	0.00	1	25.90	26.10	-1	2,244	-0.04%
2020/12/29	3	26.13	0	0.00	25.95	3	2,295	0.13%
2020/12/28	2	25.95	3	25.90	25.85	-1	2,298	-0.04%
2020/12/25	0	0.00	2	26.43	26.20	-2	2,298	-0.09%
2020/12/24	0	0.00	0.1	26.30	26.30	-0.1	2,316	0.00%
2020/12/18	13	26.10	0	0.00	26.10	13	2,393	0.54%
2020/12/17	1	26.25	0	0.00	26.10	1	2,413	0.04%
2020/12/14	5	26.70	0	0.00	26.65	5	2,433	0.21%
2020/12/11	2	27.00	0	0.00	26.90	2	2,438	0.08%
2020/12/10	2	27.30	2	27.58	27.40	0	2,441	0.00%
2020/12/09	0	0.00	1	28.25	27.90	-1	2,498	-0.04%
2020/12/08	1	27.45	9	27.68	27.90	-8	2,579	-0.31%
2020/12/07	2	27.28	0	0.00	27.20	2	2,628	0.08%
2020/12/04	1	27.80	0	0.00	27.60	1	2,656	0.04%
2020/12/03	1	27.75	0	27.35	27.55	1	2,704	0.04%
2020/12/01	0	0.00	2	27.15	27.25	-2	2,885	-0.07%
2020/11/27	1	27.55	1	27.45	27.50	0	2,938	0.00%
2020/11/26	2	27.43	0	0.00	27.25	2	2,965	0.07%
2020/11/25	0	0.00	2	27.53	27.15	-2	3,062	-0.07%
2020/11/23	1	26.95	0	0.00	27.20	1	3,267	0.03%
2020/11/19	2	27.30	1	27.25	27.15	1	3,452	0.03%
2020/11/17	2	26.85	0	0.00	26.85	2	3,642	0.05%
2020/11/16	1	26.60	0	0.00	26.60	1	3,740	0.03%
2020/11/13	4	26.98	0	0.00	26.90	4	3,801	0.11%
2020/11/12	1.6	26.91	0.3	27.05	26.90	1.3	3,939	0.03%
2020/11/11	0	0.00	1.1	27.92	27.60	-1.1	4,057	-0.03%
2020/11/10	2	27.98	0	0.00	27.95	2	4,068	0.05%
2020/11/09	0	0.00	2.1	28.57	28.55	-2.1	4,100	-0.05%
2020/11/06	0	0.00	1	28.25	28.20	-1	4,153	-0.02%
2020/11/05	0	0.00	2	28.50	28.40	-2	4,168	-0.05%
2020/11/04	0	0.00	0	27.65	27.70	0	4,218	0.00%
2020/11/02	2	27.68	1.8	27.63	27.65	0.2	4,271	0.00%
2020/10/30	4	28.51	1	28.70	28.35	3	4,251	0.07%
2020/10/29	1	28.20	1	28.25	28.45	0	4,205	0.00%
2020/10/28	2.3	28.72	56	28.90	28.40	-53.7	4,211	-1.27%
2020/10/26	0	0.00	1	27.80	27.70	-1	4,144	-0.02%
2020/10/23	1	28.05	0	0.00	27.90	1	4,172	0.02%
2020/10/21	1	28.00	0	0.00	27.80	1	4,242	0.02%
2020/10/19	0	0.00	3	27.90	27.95	-3	4,552	-0.07%
2020/10/16	3	29.30	0	0.00	28.20	3	4,825	0.06%
2020/10/15	1	30.00	5.4	29.72	29.30	-4.4	4,794	-0.09%
2020/10/14	5.9	28.84	7	29.28	28.75	-1.2	4,616	-0.02%
2020/10/12	1	27.35	2	27.68	28.00	-1	4,523	-0.02%
2020/10/08	6	26.78	0	0.00	26.75	6	4,608	0.13%
2020/10/06	1	27.00	1	27.00	26.90	0	4,590	0.00%
2020/09/30	0	0.00	0.1	25.90	25.90	-0.1	4,688	0.00%
2020/09/25	2	25.25	2	25.80	24.90	0	4,834	0.00%
2020/09/21	2	27.25	1	27.45	27.25	1	4,787	0.02%
2020/09/17	0	0.00	2	27.73	27.50	-2	4,764	-0.04%
2020/09/16	2	27.45	0	0.00	27.35	2	4,767	0.04%
2020/09/15	20	27.75	0	0.00	27.60	20	4,784	0.42%
2020/09/14	3	27.70	3	27.43	27.40	0	4,774	0.00%
2020/09/11	1	28.65	1.1	29.68	28.20	-0.1	4,714	0.00%
2020/09/10	5	28.91	16	28.75	28.75	-11	4,593	-0.24%
2020/09/09	2.5	29.20	20	28.80	29.00	-17.5	4,515	-0.39%
2020/09/08	51	29.60	1	30.50	29.35	50	4,488	1.11%
2020/09/07	6	30.75	5	31.04	30.15	1	4,454	0.02%
2020/09/04	0	0.00	9	29.95	29.60	-9	4,349	-0.21%
2020/09/03	7	29.91	1	29.75	29.65	6	4,311	0.14%
2020/09/02	3	29.80	1.1	29.82	29.85	1.9	4,308	0.04%
2020/09/01	1	29.90	1	29.95	30.00	0	4,439	0.00%
2020/08/31	0	0.00	1	30.65	30.55	-1	4,486	-0.02%
2020/08/28	1	30.25	52	30.40	30.30	-51	4,411	-1.16%
2020/08/27	58	29.10	6	29.65	28.85	52	4,311	1.21%
2020/08/26	3	30.25	8	30.37	30.50	-5	4,177	-0.12%
2020/08/25	12	29.54	0	0.00	29.35	12	4,073	0.29%
2020/08/24	2	28.85	4	29.06	29.30	-2	4,021	-0.05%
2020/08/21	1	28.40	0	0.00	28.50	1	4,004	0.02%
2020/08/20	11	27.00	1	27.60	27.80	10	3,938	0.25%
2020/08/19	5	28.10	1	28.30	28.20	4	3,933	0.10%
2020/08/18	0	0.00	1	28.35	28.30	-1	3,879	-0.03%
2020/08/17	0	0.00	5	27.01	27.25	-5	3,747	-0.13%
2020/08/14	2	26.20	0	0.00	26.20	2	3,585	0.06%
2020/08/13	8	26.41	0	0.00	25.90	8	3,552	0.23%
2020/08/12	1	26.15	5	26.00	26.65	-4	3,510	-0.11%
2020/08/11	0	0.00	3	25.70	25.45	-3	3,445	-0.09%
2020/08/10	0	0.00	7	26.00	25.80	-7	3,430	-0.20%
2020/08/07	1	25.70	1	25.45	25.25	0	3,292	0.00%
2020/08/06	1	25.30	3	25.37	25.20	-2	3,295	-0.06%
2020/08/04	2	25.08	2	24.93	24.90	0	3,277	0.00%
2020/08/03	1	24.85	1	24.85	24.85	0	3,289	0.00%
2020/07/31	7	24.95	0	0.00	24.80	7	3,272	0.21%
2020/07/28	9	24.41	0	0.00	23.80	9	3,284	0.27%
2020/07/27	0	0.00	2	24.50	24.30	-2	3,272	-0.06%
2020/07/24	3	25.05	42	25.10	25.00	-39	3,226	-1.21%
2020/07/23	22	25.08	8	25.72	26.20	14	3,079	0.45%
2020/07/22	24	25.26	11	24.98	24.70	13	2,912	0.45%
2020/07/21	1	24.10	0	0.00	23.90	1	2,614	0.04%
2020/07/17	1	24.10	0	0.00	23.55	1	2,601	0.04%
2020/07/15	1	24.80	7	24.00	23.45	-6	2,543	-0.24%
2020/07/14	1	23.20	0	0.00	23.20	1	2,477	0.04%
2020/07/09	1	24.50	4	24.50	24.30	-3	2,435	-0.12%
2020/07/08	0	0.00	8	23.96	23.75	-8	2,352	-0.34%
2020/07/07	11	24.02	0	0.00	23.85	11	2,319	0.47%
2020/07/06	3	23.52	1	23.80	24.00	2	2,289	0.09%
2020/06/29	4	22.05	1	22.20	22.05	3	2,194	0.14%
2020/06/24	1	22.60	0	0.00	22.50	1	2,189	0.05%
2020/06/23	1	22.75	0	0.00	22.65	1	2,221	0.05%
2020/06/22	15	23.38	0	0.00	22.90	15	2,229	0.67%
2020/06/19	1	22.35	0	0.00	22.80	1	2,221	0.05%
2020/06/16	2.2	22.20	0	0.00	22.25	2.2	2,220	0.10%
2020/06/15	1.3	22.31	0	0.00	22.05	1.3	2,247	0.06%
2020/06/11	5	22.68	7	22.39	22.35	-2	2,232	-0.09%
2020/06/09	1	23.25	30	23.20	23.25	-29	2,215	-1.31%
2020/06/08	5.5	24.31	0	0.00	23.40	5.5	2,204	0.25%
2020/06/05	17	23.99	108	23.08	24.00	-91	2,062	-4.41%	大賣/
2020/06/02	0	0.00	5	21.36	21.30	-5	1,984	-0.25%
2020/06/01	2	21.53	20	21.50	21.55	-18	1,993	-0.90%
2020/05/29	2	21.30	1	21.00	21.40	1	1,983	0.05%
2020/05/28	1	21.10	2	21.33	20.95	-1	1,969	-0.05%
2020/05/27	1	20.50	3	20.68	20.70	-2	1,917	-0.10%
2020/05/26	6	21.17	4	21.23	20.80	2	1,930	0.10%
2020/05/25	0	0.00	7	20.86	21.05	-7	1,830	-0.38%
2020/05/20	1	20.50	0	0.00	20.50	1	1,820	0.05%
2020/05/19	0	0.00	1	20.60	20.50	-1	1,822	-0.05%
2020/05/18	0	0.00	1	20.45	20.40	-1	1,827	-0.05%
2020/05/13	4	20.55	0	0.00	20.40	4	1,831	0.22%
2020/05/11	2	20.30	0	0.00	20.35	2	1,837	0.11%
2020/05/08	0	0.00	7	20.04	20.05	-7	1,833	-0.38%
2020/05/07	0	0.00	0.5	19.80	19.80	-0.5	1,842	-0.03%
2020/05/06	1	19.75	5	20.00	19.70	-4	1,897	-0.21%
2020/05/05	5	20.05	0	0.00	20.05	5	1,956	0.26%
2020/05/04	1	19.00	0	0.00	19.10	1	2,125	0.05%
2020/04/30	0	0.00	8	19.44	19.50	-8	2,231	-0.36%
2020/04/27	1	18.45	1	18.70	18.55	0	2,399	0.00%
2020/04/22	0	0.00	1	18.50	18.60	-1	2,576	-0.04%
2020/04/21	5	18.31	4	18.50	18.25	1	2,619	0.04%
2020/04/20	1	18.75	0	0.00	18.90	1	2,686	0.04%
2020/04/17	0	0.00	4	19.20	18.90	-4	2,819	-0.14%
2020/04/01	2	16.40	0	0.00	16.40	2	2,784	0.07%
2020/03/27	1	16.20	0	0.00	15.80	1	2,861	0.03%
2020/03/25	2	15.20	2	15.48	15.40	0	2,816	0.00%
2020/03/20	0	0.00	11.3	14.62	14.60	-11.3	2,780	-0.41%
2020/03/19	2	13.48	0	0.00	13.50	2	2,762	0.07%
2020/03/18	1	15.05	0	0.00	14.85	1	2,728	0.04%
2020/03/17	0	0.00	3	14.95	15.10	-3	2,713	-0.11%
2020/03/16	0	0.00	2	16.25	15.85	-2	2,692	-0.07%
2020/03/12	7	17.69	38	17.68	17.60	-31	2,620	-1.18%
2020/03/11	3	18.80	0	0.00	18.60	3	2,580	0.12%
2020/03/10	5	18.50	1	18.60	19.10	4	2,552	0.16%
2020/03/09	1	19.50	3	19.75	19.05	-2	2,522	-0.08%
2020/03/04	4	19.39	0	0.00	19.30	4	2,483	0.16%
2020/03/02	1	19.10	0	0.00	19.40	1	2,477	0.04%
2020/02/27	15	20.20	0	0.00	19.70	15	2,438	0.62%
2020/02/25	0	0.00	4	20.10	20.20	-4	2,390	-0.17%
2020/02/24	0	0.00	12	20.05	20.10	-12	2,369	-0.51%
2020/02/19	0	0.00	5	20.20	20.25	-5	2,357	-0.21%
2020/02/18	4	20.08	0	0.00	20.00	4	2,340	0.17%
2020/02/17	0	0.00	5	20.35	20.35	-5	2,308	-0.22%
2020/02/13	3	20.25	0	0.00	20.20	3	2,307	0.13%
2020/02/11	50	20.50	0	0.00	20.50	50	2,283	2.19%
2020/02/07	1	20.40	0	0.00	20.30	1	2,237	0.04%
2020/02/05	2	21.30	1	22.15	21.00	1	2,089	0.05%
2020/02/04	100	21.20	2.2	22.10	22.10	97.9	1,860	5.26%
2020/02/03	10	20.20	0	0.00	20.10	10	1,745	0.57%
2020/01/31	4	20.99	0	0.00	20.90	4	1,695	0.24%
2020/01/30	1	20.65	8	20.61	20.90	-7	1,642	-0.43%
2020/01/20	18	20.96	5	21.15	21.15	13	1,542	0.84%
2020/01/16	2	20.00	0	0.00	19.65	2	1,403	0.14%
2020/01/15	0	0.00	1	19.70	19.90	-1	1,355	-0.07%
2020/01/14	0	0.00	1	19.55	19.45	-1	1,300	-0.08%
2020/01/13	2	18.80	13	18.82	19.00	-11	1,223	-0.90%
2020/01/08	1	17.90	0	0.00	17.85	1	1,092	0.09%
2020/01/07	0	0.00	10	18.35	18.20	-10	1,067	-0.94%
2020/01/06	0	0.00	2	17.95	18.10	-2	1,041	-0.19%
2020/01/02	10	17.95	0	0.00	18.00	10	1,033	0.97%
2019/12/26	0	0.00	5	17.65	17.75	-5	1,015	-0.49%
2019/12/24	5	17.90	3	17.93	17.85	2	987	0.20%
2019/12/20	0	0.00	1	17.30	17.30	-1	955	-0.10%
2019/12/17	2	17.15	0	0.00	17.10	2	957	0.21%
2019/11/27	0	0.00	2	17.50	17.45	-2	1,195	-0.17%
2019/11/26	0	0.00	2	17.45	17.50	-2	1,195	-0.17%
2019/11/14	0	0.00	1	17.35	17.30	-1	1,286	-0.08%
2019/11/13	2	17.55	0	0.00	17.55	2	1,284	0.16%
2019/11/11	0	0.00	1	17.50	17.45	-1	1,274	-0.08%
2019/11/08	2	17.25	1	17.20	17.35	1	1,251	0.08%
2019/11/07	2	17.05	0	0.00	17.05	2	1,250	0.16%
2019/11/06	0	0.00	1	17.00	17.10	-1	1,248	-0.08%
2019/11/04	0	0.00	2	17.05	17.00	-2	1,264	-0.16%
2019/10/31	1	16.85	0	0.00	16.85	1	1,279	0.08%
2019/10/28	0	0.00	4	16.65	16.70	-4	1,292	-0.31%
2019/10/22	1	16.80	0.1	16.85	16.85	0.9	1,369	0.06%
2019/10/18	1.7	17.27	0	0.00	17.10	1.7	1,388	0.12%
2019/10/17	0	0.00	2.1	16.80	16.90	-2.1	1,360	-0.15%
2019/10/16	2	16.75	0	0.00	16.80	2	1,372	0.15%
2019/10/15	1	16.85	0	0.00	16.70	1	1,383	0.07%
2019/10/14	0	0.00	9	16.80	17.00	-9	1,397	-0.64%
2019/10/03	1	17.00	0	0.00	17.10	1	1,443	0.07%
2019/09/25	3	17.35	30	17.40	17.45	-27	1,414	-1.91%
2019/09/20	0	0.00	3	17.60	17.65	-3	1,396	-0.21%
2019/09/19	9	17.46	1	17.75	17.45	8	1,383	0.58%
2019/09/18	0	0.00	5	18.20	17.90	-5	1,341	-0.37%
2019/09/17	34	17.84	13	17.87	18.15	21	1,283	1.64%
2019/09/11	0	0.00	2	16.55	16.45	-2	1,177	-0.17%
2019/09/09	4	16.29	1	16.20	16.20	3	1,172	0.26%
2019/09/06	3	16.30	0	0.00	16.30	3	1,182	0.25%
2019/08/28	1	15.95	0	0.00	15.80	1	1,235	0.08%
2019/08/26	3	17.20	0	0.00	17.20	3	1,167	0.26%
2019/08/23	5	17.35	0	0.00	17.40	5	1,161	0.43%
2019/08/21	1	17.20	0	0.00	17.30	1	1,155	0.09%
2019/08/19	5	17.15	0	0.00	17.15	5	1,165	0.43%
2019/08/15	1	17.35	0	0.00	17.20	1	1,212	0.08%
2019/08/14	1	17.70	0	0.00	17.65	1	1,215	0.08%
2019/08/13	7	17.49	0	0.00	17.55	7	1,252	0.56%
2019/08/05	4	17.60	3	17.70	17.65	1	1,345	0.07%
2019/07/31	0	0.00	2	18.15	18.20	-2	1,308	-0.15%
2019/07/30	3	18.15	0	0.00	18.15	3	1,305	0.23%
2019/07/29	2	18.55	0	0.00	18.40	2	1,305	0.15%
2019/07/26	0	0.00	2	18.30	18.45	-2	1,299	-0.15%
2019/07/24	0	0.00	3	18.60	18.75	-3	1,248	-0.24%
2019/07/22	0	0.00	3	18.00	18.00	-3	1,209	-0.25%
2019/07/19	2	17.70	2	17.80	17.70	0	1,227	0.00%
2019/07/17	1	17.50	5	17.60	17.45	-4	1,215	-0.33%
2019/07/16	2	17.60	0.1	17.60	17.60	1.9	1,244	0.15%
2019/07/11	1	17.15	0	0.00	17.20	1	1,192	0.08%
2019/07/10	0	0.00	2	17.10	17.15	-2	1,182	-0.17%
2019/07/09	2	17.10	0	0.00	17.00	2	1,176	0.17%
2019/06/21	1	16.60	6	16.15	16.20	-5	1,267	-0.39%
2019/06/20	1	16.65	0	0.00	16.60	1	1,232	0.08%
2019/06/19	3	16.63	0	0.00	16.65	3	1,223	0.25%
2019/06/18	1	16.60	0	0.00	16.55	1	1,220	0.08%
2019/06/14	6	16.58	0	0.00	16.55	6	1,243	0.48%
2019/06/11	2	17.00	0	0.00	16.95	2	1,237	0.16%
2019/06/06	0	0.00	1	16.90	17.00	-1	1,242	-0.08%
2019/06/05	1	16.95	0	0.00	16.95	1	1,235	0.08%
2019/06/03	2	16.60	0	0.00	16.60	2	1,222	0.16%
2019/05/30	2	16.55	0	0.00	16.70	2	1,215	0.16%
2019/05/23	0	0.00	1	16.10	16.20	-1	1,218	-0.08%
2019/05/21	0	0.00	1	16.55	16.65	-1	1,165	-0.09%
2019/05/20	2	16.75	0	0.00	16.65	2	1,162	0.17%
2019/05/15	0	0.00	1	16.35	16.60	-1	1,089	-0.09%
2019/05/02	0	0.00	2	15.75	15.75	-2	1,112	-0.18%
2019/04/25	5	15.50	0	0.00	15.55	5	1,093	0.46%
2019/04/24	2	15.40	0	0.00	15.40	2	1,056	0.19%
2019/04/18	2	15.20	0	0.00	15.10	2	1,015	0.20%
2019/04/17	2	15.30	0	0.00	15.35	2	1,011	0.20%
2019/04/16	1	15.25	7	15.15	15.35	-6	1,028	-0.58%
2019/04/12	4	15.05	0	0.00	15.05	4	1,028	0.39%
2019/04/10	0	0.00	3	15.55	15.35	-3	1,033	-0.29%
2019/03/28	0	0.00	35	15.12	15.25	-35	1,081	-3.24%
2019/03/27	0	0.00	4	15.10	15.20	-4	1,093	-0.37%
2019/03/19	13	14.88	0	0.00	14.85	13	1,062	1.22%
2019/03/14	5	14.55	0	0.00	14.45	5	1,020	0.49%
2019/02/22	0	0.00	3	14.20	14.20	-3	1,060	-0.28%
2019/02/18	2	13.85	0	0.00	13.90	2	1,032	0.19%
2019/02/15	4	13.88	0	0.00	13.85	4	1,052	0.38%
2019/02/13	2	14.10	0	0.00	14.10	2	1,042	0.19%
2019/02/12	10	14.25	2	14.30	14.40	8	1,029	0.78%
2019/01/30	11	13.93	11	13.97	13.85	0	980	0.00%
2019/01/24	2	13.35	2	13.40	13.40	0	927	0.00%
2019/01/16	0	0.00	50	13.43	13.45	-50	948	-5.27%
2019/01/15	0	0.00	50	13.37	13.35	-50	973	-5.14%
2019/01/10	10	13.50	10	13.44	13.40	0	973	0.00%
2019/01/04	30	12.90	1	12.90	13.05	29	948	3.06%
2019/01/03	20	13.20	0	0.00	13.05	20	970	2.06%
2019/01/02	21	13.16	0	0.00	13.40	21	970	2.16%
2018/12/28	0	0.00	20	13.15	13.15	-20	960	-2.08%
2018/12/27	20	13.15	0	0.00	13.15	20	970	2.06%
2018/12/26	37	13.03	0	0.00	12.95	37	970	3.81%
2018/12/25	5	13.15	0	0.00	13.10	5	992	0.50%
2018/12/24	2	13.85	8	13.98	13.90	-6	979	-0.61%
2018/12/22	0	0.00	60	12.85	13.30	-60	904	-6.64%
2018/12/13	0	0.00	1.9	13.10	13.15	-1.9	966	-0.19%
2018/12/11	60	12.80	0	0.00	13.00	60	1,040	5.77%
2018/11/30	0	0.00	4	13.04	12.85	-4	1,088	-0.37%
2018/11/19	0	0.00	1	12.70	12.80	-1	1,028	-0.10%
2018/11/16	0	0.00	2	12.90	12.95	-2	1,043	-0.19%
2018/11/14	2	12.88	0	0.00	12.85	2	1,038	0.19%
2018/11/13	2	12.45	0	0.00	12.50	2	1,022	0.20%
2018/11/07	0	0.00	1	12.50	12.60	-1	1,077	-0.09%
2018/10/31	1	12.00	0	0.00	11.85	1	1,134	0.09%
2018/10/29	5	11.30	0	0.00	11.60	5	1,135	0.44%
2018/10/23	3	12.80	0	0.00	12.60	3	1,179	0.25%
2018/10/12	1	12.85	0	0.00	12.85	1	1,393	0.07%
2018/10/01	0	0.00	3	15.35	15.10	-3	1,394	-0.22%
2018/09/27	0	0.00	1	15.10	15.10	-1	1,395	-0.07%
2018/09/19	0	0.00	2	14.70	14.75	-2	1,428	-0.14%
2018/09/18	2	14.95	0	0.00	14.50	2	1,470	0.14%
2018/09/17	0	0.00	1	14.45	14.50	-1	1,459	-0.07%
2018/09/14	1	14.20	0	0.00	14.25	1	1,476	0.07%
2018/08/13	2.1	13.90	0	0.00	13.95	2.1	3,354	0.06%
2018/08/07	0	0.00	5	14.95	14.95	-5	3,574	-0.14%
2018/08/06	15	15.47	10	15.60	15.55	5	3,601	0.14%
2018/08/02	3	15.35	0	0.00	15.25	3	3,818	0.08%
2018/07/19	1	15.50	5	15.15	15.10	-4	4,729	-0.08%
2018/07/03	1	15.35	0	0.00	15.30	1	6,618	0.02%
2018/07/02	0	0.00	1	16.00	15.65	-1	7,237	-0.01%
2018/06/27	2	16.25	0	0.00	16.00	2	7,643	0.03%
2018/06/26	2	15.60	0	0.00	15.80	2	7,791	0.03%
2018/06/25	0	0.00	1	15.95	16.00	-1	7,764	-0.01%
2018/06/22	0	0.00	5	16.80	16.60	-5	7,797	-0.06%
2018/06/21	2	17.20	1	17.10	17.20	1	7,764	0.01%
2018/06/20	1	17.30	14	17.59	17.10	-13	7,758	-0.17%
2018/06/19	18	18.18	6	17.88	17.60	12	7,668	0.16%
2018/06/15	1	17.15	7	17.16	17.15	-6	7,488	-0.08%
2018/06/14	10	18.13	7	18.15	17.45	3	7,444	0.04%
2018/06/13	10	17.80	6	17.03	17.80	4	6,981	0.06%
2018/06/12	0	0.00	1	16.20	16.20	-1	6,764	-0.01%
2018/06/11	0	0.00	4	16.11	16.30	-4	6,728	-0.06%
2018/06/08	4	16.21	40	15.98	16.05	-36	6,670	-0.54%
2018/06/07	0	0.00	4	15.75	15.80	-4	6,564	-0.06%
2018/06/05	0	0.00	3	15.80	15.90	-3	6,507	-0.05%
2018/06/01	6	15.88	0	0.00	15.90	6	6,391	0.09%
2018/05/31	36	16.00	4	15.80	15.80	32	6,356	0.50%
2018/05/30	0	0.00	3	15.90	16.25	-3	6,285	-0.05%
2018/05/29	0	0.00	10	15.50	15.40	-10	6,194	-0.16%
2018/05/28	1	15.25	10	15.25	15.30	-9	6,143	-0.15%
2018/05/25	2	15.55	0	0.00	15.60	2	6,129	0.03%
2018/05/24	4	15.28	15	15.41	15.70	-11	6,107	-0.18%
2018/05/23	5	15.35	1	15.30	15.20	4	6,070	0.07%
2018/05/22	0	0.00	1	15.45	15.50	-1	6,055	-0.02%
2018/05/21	4	16.11	2	15.95	15.80	2	6,028	0.03%
2018/05/18	0	0.00	2	16.30	15.85	-2	5,987	-0.03%
2018/05/17	0	0.00	1	16.25	16.15	-1	5,950	-0.02%
2018/05/15	2	17.15	5	16.94	16.50	-3	5,978	-0.05%
2018/05/14	0	0.00	1	16.20	16.30	-1	5,820	-0.02%
2018/05/11	3	16.40	4	16.38	16.35	-1	5,777	-0.02%
2018/05/10	0	0.00	10	16.00	15.70	-10	5,632	-0.18%
2018/05/09	14	16.11	7	16.28	16.35	7	5,533	0.13%
2018/05/08	0	0.00	1	15.00	15.00	-1	5,346	-0.02%
2018/05/07	0	0.00	3	14.90	15.05	-3	5,313	-0.06%
2018/05/04	4	15.10	1	14.70	14.60	3	5,280	0.06%
2018/05/03	1	14.90	2	14.65	15.05	-1	5,224	-0.02%
2018/05/02	12	15.54	11	15.09	15.05	1	5,146	0.02%
2018/04/30	2	16.55	2	16.75	16.65	0	5,063	0.00%
2018/04/27	3	16.80	2	16.30	16.65	1	4,998	0.02%
2018/04/26	8	16.69	8	16.66	16.25	0	4,934	0.00%
2018/04/25	1	17.15	10	17.29	17.90	-9	4,748	-0.19%
2018/04/24	9	16.08	10	17.20	16.30	-1	4,692	-0.02%
2018/04/23	5	17.00	6	17.07	17.10	-1	4,673	-0.02%
2018/04/20	3	17.25	7	17.57	17.25	-4	4,666	-0.09%
2018/04/19	8	17.70	4	17.48	17.35	4	4,641	0.09%
2018/04/18	9	17.24	16	17.25	17.25	-7	4,594	-0.15%
2018/04/17	1	16.85	14	17.08	17.05	-13	4,689	-0.28%
2018/04/16	16	17.37	3	17.55	17.55	13	4,615	0.28%
2018/04/13	17	16.16	10	16.02	16.00	7	4,468	0.16%
2018/04/12	4	17.15	1	17.45	17.20	3	4,368	0.07%
2018/04/11	10	17.66	1	17.40	17.95	9	4,538	0.20%
2018/04/10	92.1	18.89	27	19.01	17.55	65.1	4,377	1.49%
2018/04/09	3	17.80	1	17.80	18.30	2	3,337	0.06%
2018/04/03	19	16.06	206	15.84	16.65	-187	3,038	-6.15%	大賣/鉅額交易
2018/04/02	10	15.15	2	15.15	15.15	8	2,419	0.33%
2018/03/31	152	13.62	145	13.35	13.80	7	2,368	0.30%	大買/大賣/
2018/03/30	59	13.00	64	12.77	12.55	-5	2,124	-0.24%
2018/03/29	74	12.44	1	12.50	12.50	73	2,110	3.46%
2018/03/28	1	12.20	10	12.20	12.00	-9	1,958	-0.46%
2018/03/27	9	12.17	4	12.21	12.05	5	1,944	0.26%
2018/03/23	0	0.00	1	11.30	11.55	-1	1,936	-0.05%
2018/03/22	0	0.00	2	11.63	11.65	-2	1,916	-0.10%
2018/03/21	1	12.05	0	0.00	11.85	1	1,908	0.05%
2018/03/20	1	11.85	0	0.00	11.85	1	1,886	0.05%
2018/03/19	0	0.00	1	11.65	11.70	-1	1,859	-0.05%
2018/03/16	1	11.75	0	0.00	11.65	1	1,858	0.05%
2018/03/13	1	11.20	0	0.00	11.15	1	1,930	0.05%
2018/03/08	0	0.00	40	11.00	11.05	-40	1,981	-2.02%
2018/03/07	1	10.95	1	10.85	10.90	0	2,006	0.00%
2018/03/05	10	10.90	0	0.00	10.90	10	2,281	0.44%
2018/02/26	0	0.00	2	11.10	11.25	-2	2,433	-0.08%
2018/02/23	0	0.00	1	11.10	11.10	-1	2,424	-0.04%
2018/02/22	2	10.95	0	0.00	10.85	2	2,426	0.08%
2018/02/21	1	11.00	0	0.00	11.00	1	2,419	0.04%
2018/02/08	2	11.05	2	11.10	11.05	0	2,412	0.00%
2018/01/29	0	0.00	5	12.05	11.95	-5	2,321	-0.22%
2018/01/24	3	12.22	0	0.00	12.10	3	2,346	0.13%
2018/01/22	30	12.15	0	0.00	11.95	30	2,286	1.31%
2018/01/19	30	12.15	0	0.00	12.15	30	2,263	1.33%
2018/01/18	64	12.25	82	12.37	12.25	-18	2,252	-0.80%
2018/01/17	20	12.20	0	0.00	12.15	20	2,195	0.91%
2018/01/16	40	12.34	0	0.00	12.30	40	2,185	1.83%
2018/01/11	7	12.52	2	12.40	12.25	5	2,334	0.21%
2018/01/08	40	12.20	0	0.00	12.20	40	2,192	1.82%
2018/01/05	2	12.40	46	12.41	12.30	-44	2,172	-2.03%