亞力 (1514)-凱基-岡山券商分點個股進出

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
110.5
漲跌
▲3.0
漲幅
+2.79%
成交量
9,793張
產業
上市電機機械類股
478人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－凱基-岡山券商分點個股進出

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

凱基-岡山券商分點個股進出
凱基-岡山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
2024/05/24	5	108.00	36	107.56	110.50	-31	26,859	-0.12%
2024/05/23	1	108.00	0	0.00	107.50	1	28,069	0.00%
2024/05/22	4	110.38	6	109.58	110.00	-2	28,940	-0.01%
2024/05/21	0	0.00	0.3	112.00	112.00	-0.3	29,278	0.00%
2024/05/20	8	118.63	6	115.67	115.50	2	29,806	0.01%
2024/05/17	2	116.50	0	0.00	118.00	2	29,880	0.01%
2024/05/16	1	118.50	3	115.33	114.50	-2	30,200	-0.01%
2024/05/15	7	121.50	8	119.19	119.00	-1	30,380	0.00%
2024/05/14	2	122.50	2	120.75	120.50	0	30,550	0.00%
2024/05/13	0	0.00	1	120.50	122.50	-1	30,492	0.00%
2024/05/10	1	129.00	6.2	128.34	128.50	-5.2	30,664	-0.02%
2024/05/09	11	137.18	6	134.00	134.00	5	30,651	0.02%
2024/05/08	3	139.17	6	137.42	138.00	-3	30,662	-0.01%
2024/05/07	6	134.83	2	134.25	133.00	4	30,393	0.01%
2024/05/06	2	133.25	4	133.25	132.50	-2	30,342	-0.01%
2024/05/03	24.1	144.06	28	147.16	135.00	-3.9	30,190	-0.01%
2024/05/02	1	147.00	0	0.00	150.00	1	29,825	0.00%
2024/04/30	9	145.56	1	145.00	146.00	8	30,041	0.03%
2024/04/29	0	0.00	1	151.00	150.50	-1	30,525	0.00%
2024/04/26	1	157.50	3	156.00	156.50	-2	30,824	-0.01%
2024/04/25	0	0.00	2	158.00	157.50	-2	31,015	-0.01%
2024/04/24	11	157.27	0	0.00	161.00	11	31,133	0.04%
2024/04/23	1	156.00	0	150.00	155.00	1	31,268	0.00%
2024/04/22	0	0.00	2	167.00	151.50	-2	31,429	-0.01%
2024/04/19	8	164.62	8	163.81	165.00	0	32,066	0.00%
2024/04/18	5	172.10	3	176.33	175.00	2	32,299	0.01%
2024/04/17	2	173.50	9	177.56	181.50	-7	32,508	-0.02%
2024/04/16	7	166.28	3	161.17	167.50	4	32,805	0.01%
2024/04/15	23	175.35	18	173.89	175.00	5	32,993	0.02%
2024/04/12	23	158.79	32.1	159.77	168.00	-9.1	31,516	-0.03%
2024/04/11	51.1	147.49	51	149.13	153.00	0.1	30,044	0.00%
2024/04/10	22	135.00	22	135.34	140.50	0	28,650	0.00%
2024/04/09	48	125.50	17	126.06	128.00	31	27,254	0.11%
2024/04/08	7	111.93	19	114.89	116.50	-12	27,036	-0.04%
2024/04/02	3	107.33	3	108.50	108.50	0	28,124	0.00%
2024/03/29	0	0.00	1	109.50	110.00	-1	28,113	0.00%
2024/03/28	2	110.25	4	109.63	109.50	-2	28,310	-0.01%
2024/03/27	9	111.61	7	109.93	111.00	2	28,193	0.01%
2024/03/26	11	115.73	6	115.92	114.00	5	27,843	0.02%
2024/03/25	7	115.21	7	114.79	114.50	0	27,172	0.00%
2024/03/22	5	113.30	7	113.07	112.50	-2	27,058	-0.01%
2024/03/21	6	113.67	7	114.29	113.50	-1	27,000	0.00%
2024/03/20	3	111.00	1	110.00	109.00	2	27,112	0.01%
2024/03/19	3	111.83	1	111.50	111.50	2	27,357	0.01%
2024/03/18	16	108.91	10	109.60	111.50	6	27,463	0.02%
2024/03/15	10	107.10	10	106.10	107.00	0	27,651	0.00%
2024/03/14	4	106.00	5	106.40	106.50	-1	28,073	0.00%
2024/03/13	24	108.88	13	106.54	105.00	11	28,848	0.04%
2024/03/12	7	105.57	5	105.20	104.50	2	29,062	0.01%
2024/03/11	5	106.00	10	104.95	104.00	-5	29,793	-0.02%
2024/03/08	1	109.50	8	108.25	107.50	-7	30,555	-0.02%
2024/03/07	3	115.00	6	113.17	113.50	-3	30,655	-0.01%
2024/03/06	27	117.67	25	117.66	118.00	2	30,555	0.01%
2024/03/05	34	113.32	30	114.33	117.00	4	30,628	0.01%
2024/03/04	21	111.69	22	110.91	107.50	-1	29,768	0.00%
2024/03/01	75	103.63	74	103.23	106.50	1	29,529	0.00%
2024/02/29	19	96.80	20.1	96.99	100.00	-1.1	29,253	0.00%
2024/02/27	13	93.22	9.5	91.73	91.00	3.5	28,951	0.01%
2024/02/26	22.4	94.24	20	95.48	94.40	2.4	28,301	0.01%
2024/02/23	11.2	89.69	19	89.35	89.50	-7.8	26,964	-0.03%
2024/02/22	10	86.68	4	87.60	85.80	6	26,010	0.02%
2024/02/21	6	86.03	12	86.99	87.00	-6	25,586	-0.02%
2024/02/20	2	84.05	1	85.80	83.30	1	24,980	0.00%
2024/02/19	5	85.70	16	87.26	84.80	-11	24,808	-0.04%
2024/02/16	6	84.33	7.1	84.72	84.50	-1.1	24,408	0.00%
2024/02/15	6.1	79.51	3	80.13	82.20	3.1	24,112	0.01%
2024/02/05	2	81.35	2	82.20	81.30	0	23,871	0.00%
2024/02/02	3	84.27	1	87.00	82.00	2	23,806	0.01%
2024/02/01	0	0.00	1	85.01	86.20	-1	23,591	0.00%
2024/01/31	5	85.20	9	84.27	84.00	-4	23,461	-0.02%
2024/01/30	3	85.63	0	0.00	85.00	3	23,319	0.01%
2024/01/29	2	84.60	3	84.70	85.10	-1	23,182	0.00%
2024/01/26	2	83.70	2	83.00	83.00	0	23,055	0.00%
2024/01/24	13	85.08	8	84.69	84.20	5	22,831	0.02%
2024/01/23	18	86.44	20	86.18	85.70	-2	22,617	-0.01%
2024/01/22	5	82.70	8	83.74	84.60	-3	22,100	-0.01%
2024/01/19	2	80.45	0	0.00	80.00	2	21,788	0.01%
2024/01/17	0	0.00	1	82.00	81.80	-1	21,613	0.00%
2024/01/16	8	81.35	7	81.54	82.00	1	21,512	0.00%
2024/01/15	23	83.33	22	84.10	82.60	1	21,351	0.00%
2024/01/12	1	81.70	1	82.20	81.00	0	20,678	0.00%
2024/01/11	2	80.35	5	80.62	80.50	-3	20,368	-0.01%
2024/01/10	4	80.58	3	81.23	81.70	1	20,080	0.00%
2024/01/09	8	81.20	6	82.00	81.10	2	19,698	0.01%
2024/01/08	2	80.10	6	80.55	80.30	-4	19,331	-0.02%
2024/01/05	2	78.80	2	79.70	78.20	0	19,126	0.00%
2024/01/04	3	80.93	2	81.00	79.80	1	18,977	0.01%
2024/01/03	1	78.40	6	79.25	79.50	-5	18,645	-0.03%
2024/01/02	7	76.14	10	76.86	77.70	-3	18,388	-0.02%
2023/12/29	16	77.53	9	75.73	75.10	7	18,132	0.04%
2023/12/28	27	81.45	24	81.57	80.60	3	17,748	0.02%
2023/12/27	1	78.40	0	0.00	77.70	1	17,095	0.01%
2023/12/26	0	0.00	2	79.50	78.00	-2	17,127	-0.01%
2023/12/25	7.7	80.11	3	79.60	78.90	4.7	17,030	0.03%
2023/12/22	1	80.60	2	81.30	79.90	-1	16,737	-0.01%
2023/12/21	2	81.10	2	81.60	80.20	0	16,649	0.00%
2023/12/20	1	82.10	1	82.20	82.20	0	16,570	0.00%
2023/12/19	3	83.40	4	80.88	82.00	-1	16,475	-0.01%
2023/12/18	3	85.97	0	0.00	83.90	3	16,238	0.02%
2023/12/15	10	90.04	15	88.38	87.20	-5	15,951	-0.03%
2023/12/14	5	89.10	4.1	89.54	89.00	0.9	15,522	0.01%
2023/12/13	9	89.54	8.1	88.61	88.00	1	15,065	0.01%
2023/12/12	17.1	89.89	14	89.96	88.60	3.1	14,634	0.02%
2023/12/11	22	86.99	32	86.76	88.50	-10	13,864	-0.07%
2023/12/08	58	87.82	51.2	87.80	87.60	6.9	12,916	0.05%
2023/12/07	31	83.70	45	84.39	85.00	-14	11,575	-0.12%
2023/12/06	53	79.67	46.2	79.05	78.70	6.8	10,420	0.07%
2023/12/05	43	73.51	60.5	74.17	77.50	-17.5	9,017	-0.19%
2023/12/04	1	70.40	7	70.56	70.50	-6	7,984	-0.08%
2023/12/01	19	67.61	23.1	67.69	67.40	-4.1	7,455	-0.05%
2023/11/30	17	67.99	28.1	67.70	68.00	-11.1	7,184	-0.15%
2023/11/29	3	63.30	10.1	62.60	62.90	-7.1	6,550	-0.11%
2023/11/28	35.1	63.90	27.2	64.05	64.50	7.9	6,398	0.12%
2023/11/27	74.2	63.01	97	63.34	64.10	-22.8	5,882	-0.39%
2023/11/24	16	58.58	46.4	60.13	60.60	-30.4	4,763	-0.64%
2023/11/22	0	0.00	2	55.10	54.90	-2	4,062	-0.05%
2023/11/20	0	0.00	0	55.60	55.70	0	4,095	0.00%
2023/11/17	1	56.20	2	56.10	55.80	-1	4,099	-0.02%
2023/11/16	1	56.20	1	56.40	56.70	0	4,096	0.00%
2023/11/15	1	55.90	2	55.90	55.60	-1	4,065	-0.02%
2023/11/14	2	55.20	5	55.20	55.40	-3	4,069	-0.07%
2023/11/10	1	55.50	1	55.10	55.40	0	4,071	0.00%
2023/11/09	5	55.22	10	54.83	55.10	-5	4,022	-0.12%
2023/11/07	0	0.00	0	53.50	54.50	0	3,883	0.00%
2023/11/06	2	53.35	0	0.00	53.30	2	3,902	0.05%
2023/11/03	0	0.00	3	51.77	52.20	-3	3,995	-0.08%
2023/11/02	1	50.50	0.2	51.00	50.60	0.8	4,002	0.02%
2023/11/01	1	50.10	3	50.50	49.95	-2	4,026	-0.05%
2023/10/31	5	51.56	6	51.35	50.80	-1	4,050	-0.02%
2023/10/26	6	53.90	1	54.00	53.00	5	4,263	0.12%
2023/10/25	6	54.20	1	54.30	53.70	5	4,268	0.12%
2023/10/24	2	51.40	3	51.67	52.90	-1	4,206	-0.02%
2023/10/23	0	0.00	3	50.90	50.70	-3	4,260	-0.07%
2023/10/20	3	48.32	0	0.00	48.40	3	4,385	0.07%
2023/10/19	5	49.08	0	0.00	49.00	5	4,542	0.11%
2023/10/18	0.1	50.00	0	0.00	49.80	0.1	4,883	0.00%
2023/10/17	10	50.80	0	0.00	50.70	10	5,207	0.19%
2023/10/13	0	0.00	8	54.30	54.40	-8	6,309	-0.13%
2023/10/11	11	56.99	7	56.30	55.70	4	7,266	0.06%
2023/10/06	1	57.30	0	0.00	56.80	1	7,319	0.01%
2023/10/05	12	57.24	4	56.85	57.40	8	7,481	0.11%
2023/10/04	9	56.50	9	56.47	57.10	0	7,459	0.00%
2023/10/03	15	56.41	2	56.00	55.70	13	7,425	0.18%
2023/10/02	0	0.00	1	53.50	54.40	-1	7,264	-0.01%
2023/09/26	8	52.40	0	0.00	51.50	8	7,585	0.11%
2023/09/21	0	0.00	2	51.00	50.50	-2	8,210	-0.02%
2023/09/20	2	52.20	3	52.67	52.60	-1	8,238	-0.01%
2023/09/11	15	47.70	0	0.00	47.50	15	10,085	0.15%
2023/09/07	1	48.60	3	48.50	48.50	-2	10,188	-0.02%
2023/09/06	3	49.10	0	0.00	49.00	3	10,305	0.03%
2023/09/05	0	0.00	1	50.30	49.50	-1	10,424	-0.01%
2023/09/04	0	0.00	3	48.65	49.10	-3	10,602	-0.03%
2023/09/01	1	49.20	0	0.00	49.20	1	10,774	0.01%
2023/08/25	1	54.10	0	0.00	54.10	1	12,783	0.01%
2023/08/22	5	55.90	0	0.00	55.70	5	12,998	0.04%
2023/08/17	3	56.57	1	56.80	57.30	2	13,551	0.01%
2023/08/16	2	55.80	0	0.00	55.80	2	14,146	0.01%
2023/08/15	0	0.00	1	55.60	55.90	-1	14,402	-0.01%
2023/08/14	0	0.00	0.3	54.20	54.20	-0.3	14,729	0.00%
2023/08/10	7	55.91	1	55.60	55.30	6	14,734	0.04%
2023/08/09	2	58.60	1	58.30	58.00	1	14,792	0.01%
2023/08/07	3	61.10	0	0.00	61.20	3	15,089	0.02%
2023/08/02	6	60.20	0	0.00	60.20	6	15,459	0.04%
2023/07/31	1	62.20	0	0.00	62.10	1	15,829	0.01%
2023/07/26	9	63.02	0	0.00	62.80	9	16,998	0.05%
2023/07/25	1	64.20	8	64.60	64.50	-7	16,960	-0.04%
2023/07/24	1	65.00	0	0.00	63.00	1	16,856	0.01%
2023/07/21	2	64.20	7	63.56	64.60	-5	16,744	-0.03%
2023/07/20	7	63.01	1	62.10	63.40	6	16,498	0.04%
2023/07/19	4	59.95	1	58.60	58.50	3	16,296	0.02%
2023/07/18	24	68.11	15	70.80	62.40	9	16,134	0.06%
2023/07/17	17	66.27	24	66.78	68.90	-7	15,418	-0.05%
2023/07/14	6	62.63	1	62.20	62.70	5	14,862	0.03%
2023/07/12	8	61.50	5	60.80	61.20	3	15,249	0.02%
2023/07/10	14	62.58	13	61.48	62.40	1	16,466	0.01%
2023/07/07	0	0.00	1	61.20	60.70	-1	16,973	-0.01%
2023/07/06	1	60.60	5	61.14	60.80	-4	17,213	-0.02%
2023/07/05	2	62.20	1	62.80	61.40	1	17,324	0.01%
2023/07/04	4	63.18	4	64.30	62.50	0	17,348	0.00%
2023/07/03	3	63.30	10	64.02	63.20	-7	17,082	-0.04%
2023/06/30	23	62.35	36	61.78	62.40	-13	16,784	-0.08%
2023/06/29	15	60.13	15	59.37	60.80	0	16,520	0.00%
2023/06/28	2	59.20	1	59.30	58.50	1	16,407	0.01%
2023/06/27	7	62.07	3	61.10	58.60	4	16,354	0.02%
2023/06/26	4	62.10	1	62.10	61.10	3	16,020	0.02%
2023/06/21	1	61.00	2	61.55	61.40	-1	15,779	-0.01%
2023/06/20	14	59.69	7	60.49	61.10	7	15,535	0.05%
2023/06/19	3	59.50	1.1	59.41	59.50	1.9	15,352	0.01%
2023/06/16	10	61.23	10	60.40	60.20	0	15,297	0.00%
2023/06/15	3	56.80	3	58.10	58.20	0	14,851	0.00%
2023/06/14	1	55.70	0	0.00	55.00	1	14,607	0.01%
2023/06/13	10.1	56.10	10	55.90	55.70	0.1	14,664	0.00%
2023/06/09	6	57.75	3	56.97	57.10	3	14,631	0.02%
2023/06/08	5	58.58	5	57.78	57.60	0	14,581	0.00%
2023/06/07	8	58.20	1	57.50	58.20	7	14,476	0.05%
2023/06/06	6	59.57	5	57.66	57.30	1	14,442	0.01%
2023/06/05	34	60.38	27	61.80	59.70	7	14,455	0.05%
2023/06/02	1	55.50	11	58.40	58.40	-10	13,721	-0.07%
2023/05/31	3	52.20	3	51.97	52.50	0	13,456	0.00%
2023/05/26	0	0.00	1	50.70	50.30	-1	13,454	-0.01%
2023/05/25	9	51.73	13	51.70	51.20	-4	13,852	-0.03%
2023/05/24	0	0.00	1	51.80	52.10	-1	14,384	-0.01%
2023/05/23	10	52.58	16	52.16	52.40	-6	14,468	-0.04%
2023/05/22	18	52.76	50	52.99	53.10	-32	14,228	-0.22%
2023/05/19	19	50.81	14	50.62	49.85	5	13,688	0.04%
2023/05/18	8	50.14	12	50.35	50.80	-4	13,451	-0.03%
2023/05/17	5	48.26	2	48.30	48.30	3	13,261	0.02%
2023/05/16	0	0.00	3	47.43	47.75	-3	13,247	-0.02%
2023/05/15	7	48.09	3	48.02	46.85	4	13,196	0.03%
2023/05/12	15	48.65	5	50.00	48.35	10	13,092	0.08%
2023/05/11	15	48.65	5	50.00	47.80	10	12,933	0.08%
2023/05/10	8	50.33	7	49.74	50.30	1	12,704	0.01%
2023/05/09	42	50.14	38	50.92	49.65	4	12,547	0.03%
2023/05/08	15	50.66	17	51.39	51.40	-2	12,278	-0.02%
2023/05/05	1	48.40	0	0.00	49.30	1	11,874	0.01%
2023/05/04	12	48.80	4	48.00	48.95	8	11,836	0.07%
2023/05/03	16	50.17	5	49.93	48.60	11	11,657	0.09%
2023/05/02	18	52.33	4	53.40	53.40	14	11,211	0.12%
2023/04/28	10	48.74	10	48.65	48.60	0	10,771	0.00%
2023/04/25	0	0.00	3	47.43	48.15	-3	10,729	-0.03%
2023/04/24	2	49.05	16	48.64	49.10	-14	10,656	-0.13%
2023/04/21	1	49.10	1.1	49.17	48.10	-0.1	10,559	0.00%
2023/04/20	0	0.00	22	50.23	50.00	-22	10,505	-0.21%
2023/04/19	1	51.90	1	52.90	51.10	0	10,450	0.00%
2023/04/18	29	51.94	4	51.45	50.50	25	10,268	0.24%
2023/04/17	64	52.58	70	52.75	51.50	-6	10,079	-0.06%
2023/04/14	54	50.61	45	50.94	50.70	9	9,822	0.09%
2023/04/13	19	49.28	21	50.04	50.80	-2	9,202	-0.02%
2023/04/12	14	44.70	9	45.36	46.20	5	8,361	0.06%
2023/04/11	19	42.57	8	42.61	42.00	11	7,681	0.14%
2023/04/10	0	0.00	8	40.79	40.20	-8	7,238	-0.11%
2023/04/07	6	39.43	0	0.00	39.85	6	7,029	0.09%
2023/04/06	2	38.03	1	38.40	38.35	1	6,896	0.01%
2023/03/31	1	38.20	4	38.05	38.05	-3	6,876	-0.04%
2023/03/30	2	38.20	0	0.00	38.55	2	6,863	0.03%
2023/03/29	2	38.55	0	0.00	38.20	2	6,863	0.03%
2023/03/27	4	39.25	9	39.42	39.05	-5	6,861	-0.07%
2023/03/24	1	39.35	2	39.28	39.40	-1	6,855	-0.01%
2023/03/23	4	39.20	4	39.08	39.25	0	6,839	0.00%
2023/03/22	5	39.69	6	39.89	39.55	-1	6,811	-0.01%
2023/03/21	6	40.60	6	40.90	40.50	0	6,748	0.00%
2023/03/20	4	39.20	2	39.45	39.80	2	6,618	0.03%
2023/03/17	1	37.70	2	37.93	37.95	-1	6,520	-0.02%
2023/03/16	3	37.53	0	0.00	37.50	3	6,480	0.05%
2023/03/15	6	39.42	6	38.70	38.85	0	6,417	0.00%
2023/03/14	0	0.00	5	40.05	39.55	-5	6,507	-0.08%
2023/03/13	2	39.40	1	40.10	39.70	1	6,513	0.02%
2023/03/10	1	39.85	11	41.27	40.15	-10	6,631	-0.15%
2023/03/09	3	42.62	25	41.35	41.50	-22	6,548	-0.34%
2023/03/08	15	42.11	10	42.43	42.40	5	6,366	0.08%
2023/03/07	4	40.90	5	40.81	41.30	-1	5,982	-0.02%
2023/03/06	4	39.96	0	0.00	39.95	4	5,738	0.07%
2023/03/02	5	37.62	2.1	37.58	37.70	2.9	5,603	0.05%
2023/03/01	6	37.70	0	0.00	37.50	6	5,553	0.11%
2023/02/24	6	40.65	18	39.29	38.40	-12	5,561	-0.22%
2023/02/23	6	41.34	12	40.64	40.15	-6	5,385	-0.11%
2023/02/22	12	38.73	9	39.56	40.55	3	4,864	0.06%
2023/02/21	5	36.42	4	36.48	37.10	1	4,204	0.02%
2023/02/20	14	35.36	2	35.45	35.50	12	3,994	0.30%
2023/02/17	4	34.48	9	34.55	34.65	-5	3,871	-0.13%
2023/02/16	1	33.90	1	34.35	33.80	0	3,780	0.00%
2023/02/15	5	34.07	7	33.85	33.60	-2	3,749	-0.05%
2023/02/14	0	0.00	1	33.65	33.70	-1	3,597	-0.03%
2023/02/09	1	32.85	0	0.00	33.00	1	3,617	0.03%
2023/02/06	2	32.85	4	32.85	33.00	-2	3,537	-0.06%
2023/02/03	6	32.80	0	0.00	32.70	6	3,536	0.17%
2023/02/02	3	33.22	6	33.25	33.10	-3	3,513	-0.09%
2023/02/01	3	33.58	0	0.00	33.65	3	3,441	0.09%
2023/01/31	18	33.98	5	33.90	34.15	13	3,366	0.39%
2023/01/30	4	33.25	1	33.70	33.30	3	3,236	0.09%
2023/01/17	1	32.85	6	32.73	32.90	-5	3,140	-0.16%
2023/01/13	3	31.90	1	32.00	31.55	2	3,000	0.07%
2023/01/12	5	32.40	5	32.20	32.25	0	2,975	0.00%
2023/01/09	2	32.00	3	32.00	32.00	-1	2,783	-0.04%
2023/01/06	3	30.75	0	0.00	31.15	3	2,730	0.11%
2023/01/04	3	32.20	11	31.37	31.30	-8	2,680	-0.30%
2023/01/03	0	0.00	1	30.60	30.50	-1	2,438	-0.04%
2022/12/20	2	29.70	0	0.00	28.60	2	2,368	0.08%
2022/12/19	0	0.00	3	29.80	29.70	-3	2,373	-0.13%
2022/12/16	0	0.00	1	30.35	30.05	-1	2,395	-0.04%
2022/12/15	3	30.75	0	0.00	30.75	3	2,396	0.13%
2022/12/12	3	30.05	0	0.00	30.50	3	2,523	0.12%
2022/12/07	1	29.95	0	0.00	30.00	1	2,584	0.04%
2022/12/06	4	31.61	11.5	31.35	30.85	-7.5	2,537	-0.30%
2022/12/05	0	0.00	1	30.80	30.75	-1	2,373	-0.04%
2022/12/02	0	0.00	4	31.06	31.35	-4	2,331	-0.17%
2022/12/01	0.4	29.20	4	29.35	29.20	-3.6	2,157	-0.17%
2022/11/28	2	28.50	0	0.00	28.75	2	2,170	0.09%
2022/11/25	2	29.05	2	29.20	29.00	0	2,196	0.00%
2022/11/21	0	0.00	1	28.00	27.85	-1	2,153	-0.05%
2022/11/16	1	27.10	0	0.00	26.90	1	2,383	0.04%
2022/11/10	0.3	27.41	0	0.00	26.85	0.3	2,524	0.01%
2022/11/09	0	0.00	1	27.20	26.90	-1	2,550	-0.04%
2022/11/03	1	25.30	0	0.00	25.50	1	2,601	0.04%
2022/10/27	0.2	25.10	0	0.00	25.15	0.2	3,026	0.01%
2022/10/14	0	0.00	3	26.40	26.50	-3	4,329	-0.07%
2022/10/11	1.5	27.02	0	0.00	27.00	1.5	5,152	0.03%
2022/10/03	4	27.55	0	0.00	27.60	4	5,787	0.07%
2022/09/22	1	30.20	1	30.30	30.70	0	6,012	0.00%
2022/09/16	1	30.60	0	0.00	30.60	1	6,217	0.02%
2022/09/15	0	0.00	1	31.80	31.30	-1	6,185	-0.02%
2022/09/14	2	31.20	0	0.00	31.20	2	6,174	0.03%
2022/09/12	2	31.18	0	0.00	31.20	2	6,149	0.03%
2022/09/07	3	30.62	0	0.00	30.40	3	6,134	0.05%
2022/09/06	1	31.50	0	0.00	31.15	1	6,160	0.02%
2022/09/05	1	32.45	0	0.00	32.00	1	6,159	0.02%
2022/09/02	1	32.51	0	0.00	32.50	1	6,188	0.02%
2022/09/01	1	33.30	0	0.00	32.85	1	6,266	0.02%
2022/08/31	0	0.00	1	33.95	33.90	-1	6,308	-0.02%
2022/08/30	1	34.75	0	0.00	34.40	1	6,565	0.02%
2022/08/29	0.1	33.70	0	0.00	33.40	0.1	6,701	0.00%
2022/08/26	0	0.00	1	36.40	36.20	-1	6,839	-0.01%
2022/08/25	0	0.00	7	36.49	36.15	-7	6,928	-0.10%
2022/08/24	1	36.60	1	36.65	36.60	0	6,885	0.00%
2022/08/23	0	0.00	1	35.80	35.70	-1	6,833	-0.01%
2022/08/22	11	35.30	12	35.09	35.20	-1	6,752	-0.01%
2022/08/19	0	0.00	1	34.30	34.35	-1	6,700	-0.01%
2022/08/18	0	0.00	1	34.00	34.00	-1	6,674	-0.01%
2022/08/17	1	33.45	0	0.00	33.45	1	6,665	0.02%
2022/08/16	1	33.35	0	0.00	33.00	1	6,629	0.02%
2022/08/12	0	0.00	2	31.75	31.70	-2	6,562	-0.03%
2022/08/11	1	31.90	0	0.00	32.00	1	6,518	0.02%
2022/08/10	1	31.90	3	32.10	32.10	-2	6,506	-0.03%
2022/08/09	10	31.56	10	32.24	31.55	0	6,444	0.00%
2022/08/05	7	34.57	0	0.00	34.65	7	6,193	0.11%
2022/08/04	0	0.00	2	33.38	33.60	-2	6,156	-0.03%
2022/08/03	0	0.00	6	33.65	33.60	-6	6,082	-0.10%
2022/08/02	1	34.00	0	0.00	34.20	1	6,036	0.02%
2022/08/01	3	34.20	0	0.00	34.90	3	5,928	0.05%
2022/07/29	4	33.56	1	33.85	34.20	3	5,832	0.05%
2022/07/28	5	32.92	3	32.90	33.00	2	5,672	0.04%
2022/07/27	0	0.00	0.2	32.45	32.40	-0.2	5,532	0.00%
2022/07/25	3	32.40	0	0.00	32.25	3	5,393	0.06%
2022/07/22	0	0.00	1	32.80	32.15	-1	5,264	-0.02%
2022/07/21	4	34.48	0	0.00	34.20	4	5,104	0.08%
2022/07/20	3	37.25	1	37.70	38.00	2	4,971	0.04%
2022/07/19	3	36.40	5	37.00	37.80	-2	4,813	-0.04%
2022/07/18	0	0.00	2.3	36.34	36.60	-2.3	4,423	-0.05%
2022/07/15	3	33.10	2	32.48	33.30	1	4,231	0.02%
2022/07/14	1	32.10	2	31.40	32.85	-1	4,149	-0.02%
2022/07/13	2	31.90	6	32.46	32.20	-4	4,034	-0.10%
2022/07/12	1	31.75	2	30.55	30.45	-1	3,838	-0.03%
2022/07/11	0	0.00	1	31.00	31.30	-1	3,851	-0.03%
2022/07/08	1	29.90	0	0.00	30.35	1	3,822	0.03%
2022/07/06	0	0.00	1	28.90	28.80	-1	3,714	-0.03%
2022/07/05	5	29.00	1	29.15	29.35	4	3,717	0.11%
2022/07/04	1	28.70	1	29.20	29.45	0	3,705	0.00%
2022/07/01	1	29.25	5	29.99	29.10	-4	3,703	-0.11%
2022/06/30	4	29.95	0	0.00	29.90	4	3,663	0.11%
2022/06/29	1	30.10	7.9	30.29	30.15	-6.9	3,612	-0.19%
2022/06/28	2	29.55	3	28.87	29.35	-1	3,558	-0.03%
2022/06/27	1	28.75	1	28.75	28.80	0	3,495	0.00%
2022/06/24	2	27.95	1	28.65	28.65	1	3,503	0.03%
2022/06/21	1	26.65	0	0.00	27.00	1	4,060	0.02%
2022/06/14	1	26.85	0	0.00	27.70	1	4,365	0.02%
2022/06/10	1	29.10	1	28.40	28.30	0	4,754	0.00%
2022/06/09	1	28.40	0	0.00	28.65	1	4,895	0.02%
2022/06/08	13	30.03	8	29.61	29.00	5	4,819	0.10%
2022/06/07	1	31.70	3	31.90	31.95	-2	4,542	-0.04%
2022/06/06	0	0.00	8	30.30	30.20	-8	4,348	-0.18%
2022/06/02	11	29.47	11	30.08	29.10	0	4,153	0.00%
2022/06/01	0	0.00	3	29.53	29.60	-3	4,009	-0.07%
2022/05/31	0	0.00	1	29.10	29.05	-1	3,956	-0.03%
2022/05/27	0	0.00	2	28.60	28.65	-2	3,932	-0.05%
2022/05/26	2	28.70	11	28.61	28.65	-9	3,905	-0.23%
2022/05/25	0	0.00	4	28.28	28.30	-4	3,877	-0.10%
2022/05/24	0	0.00	66	27.75	27.65	-66	3,849	-1.71%
2022/05/23	0	0.00	4	27.84	27.80	-4	3,838	-0.10%
2022/05/20	0	0.00	1	27.35	27.25	-1	3,814	-0.03%
2022/05/17	1	26.35	1	26.50	26.65	0	3,765	0.00%
2022/05/16	4	25.94	1	26.15	26.25	3	3,754	0.08%
2022/05/13	2	25.60	0	0.00	25.75	2	3,742	0.05%
2022/05/12	0	0.00	2	25.10	25.10	-2	3,729	-0.05%
2022/05/11	2	26.23	0	0.00	26.10	2	3,702	0.05%
2022/05/06	5	26.26	2	26.48	26.40	3	3,641	0.08%
2022/05/05	9	27.01	0	0.00	26.95	9	3,620	0.25%
2022/05/04	5	26.66	1	26.75	26.75	4	3,610	0.11%
2022/05/03	9	26.52	0	0.00	26.65	9	3,610	0.25%
2022/04/29	10	27.25	0	0.00	27.20	10	3,581	0.28%
2022/04/28	9	27.51	1	27.75	27.30	8	3,571	0.22%
2022/04/27	20	27.35	0	0.00	27.40	20	3,551	0.56%
2022/04/26	4	29.25	4	28.80	28.00	0	3,510	0.00%
2022/04/25	0.6	28.20	1	28.30	28.20	-0.4	3,321	-0.01%
2022/04/22	1	28.90	13	28.78	28.90	-12	3,272	-0.37%
2022/04/21	4	28.80	4	28.28	28.35	0	3,199	0.00%
2022/04/20	0	0.00	1	28.05	28.05	-1	3,142	-0.03%
2022/04/19	14	27.66	3	28.35	28.30	11	3,121	0.35%
2022/04/18	11	27.98	1	27.90	27.80	10	3,091	0.32%
2022/04/15	5	28.64	6	28.77	28.50	-1	3,061	-0.03%
2022/04/14	3	28.57	12	28.62	28.60	-9	2,929	-0.31%
2022/04/13	10	27.81	2	27.85	27.85	8	2,854	0.28%
2022/04/12	0	0.00	1	27.80	27.65	-1	2,847	-0.04%
2022/04/08	2	26.95	1	27.90	27.85	1	2,793	0.04%
2022/04/07	1	27.30	0	0.00	26.70	1	2,761	0.04%
2022/04/06	2	28.03	0	0.00	27.90	2	2,731	0.07%
2022/03/31	1	27.80	2	27.83	27.80	-1	2,678	-0.04%
2022/03/30	14	28.13	0	0.00	28.10	14	2,580	0.54%
2022/03/28	1	28.75	1	28.75	28.90	0	2,476	0.00%
2022/03/25	1	29.15	2	29.08	28.95	-1	2,418	-0.04%
2022/03/24	22	29.45	14	29.45	29.10	8	2,314	0.35%
2022/03/23	1	27.40	6	27.15	27.55	-5	1,846	-0.27%
2022/03/22	1	27.85	0	0.00	27.60	1	1,805	0.06%
2022/03/21	10	28.10	9	27.82	27.60	1	1,735	0.06%
2022/03/18	7	26.69	1	26.80	27.00	6	1,590	0.38%
2022/03/17	2	26.93	1	26.80	26.85	1	1,545	0.06%
2022/03/16	0	0.00	0.1	28.20	27.50	-0.1	1,442	0.00%
2022/03/15	0	0.00	2	27.60	27.30	-2	1,192	-0.17%
2022/03/14	1	27.20	5	26.79	27.75	-4	995	-0.40%
2022/03/11	0	0.00	4	25.38	25.65	-4	742	-0.54%
2022/03/10	0	0.00	10	25.40	25.35	-10	720	-1.39%
2022/03/07	0	0.00	2	24.40	24.25	-2	647	-0.31%
2022/03/03	9	25.05	1	24.70	24.50	8	618	1.29%
2022/02/24	1	23.85	0	0.00	23.60	1	556	0.18%
2022/01/19	1	24.20	0	0.00	24.10	1	554	0.18%
2022/01/11	1	24.50	0	0.00	24.45	1	538	0.19%
2022/01/07	1	25.20	0	0.00	24.90	1	526	0.19%
2021/12/30	0	0.00	3	25.98	26.00	-3	501	-0.60%
2021/12/23	0	0.00	1.1	25.30	25.35	-1.1	487	-0.22%
2021/12/14	0	0.00	2	24.85	24.70	-2	417	-0.48%
2021/11/24	0	0.00	1	24.30	24.30	-1	398	-0.25%
2021/11/18	0	0.00	10.5	24.25	24.30	-10.5	433	-2.42%
2021/09/24	1	23.10	0	0.00	23.05	1	866	0.12%
2021/09/06	1	24.10	0	0.00	23.95	1	956	0.10%
2021/09/03	1	24.20	0	0.00	24.30	1	1,087	0.09%
2021/08/30	0.1	24.55	0	0.00	24.30	0.1	1,108	0.00%
2021/08/11	5	25.60	0	0.00	25.90	5	1,221	0.41%
2021/08/05	0	0.00	1	27.45	27.55	-1	1,352	-0.07%
2021/07/26	0	0.00	0.2	26.80	26.85	-0.2	1,540	-0.02%
2021/07/23	0	0.00	20	26.50	26.50	-20	1,561	-1.28%
2021/07/20	0	0.00	1	26.50	26.55	-1	1,601	-0.06%
2021/07/19	0	0.00	20	26.77	26.90	-20	1,598	-1.25%
2021/07/16	3	26.50	0	0.00	26.50	3	1,583	0.19%
2021/07/15	0	0.00	0.3	25.95	26.15	-0.3	1,602	-0.02%
2021/07/14	10	25.80	0	0.00	25.80	10	1,723	0.58%
2021/07/12	10.2	26.00	0	0.00	26.00	10.2	1,747	0.58%
2021/07/06	0	0.00	7.1	25.75	25.85	-7.1	2,155	-0.33%
2021/07/05	7	25.70	0	0.00	25.65	7	2,162	0.32%
2021/07/02	0	0.00	7	25.46	25.45	-7	2,168	-0.32%
2021/07/01	7	25.26	10	25.73	25.30	-3	2,178	-0.14%
2021/06/29	5	25.21	0	0.00	25.15	5	2,179	0.23%
2021/06/28	5	25.15	0	0.00	25.20	5	2,183	0.23%
2021/06/24	0	0.00	0.1	25.15	25.20	-0.1	2,218	0.00%
2021/06/22	2	25.10	2	24.93	24.85	0	2,225	0.00%
2021/06/17	0.3	25.00	0	0.00	25.05	0.3	2,229	0.01%
2021/06/15	0	0.00	4	25.05	25.35	-4	2,222	-0.18%
2021/06/11	20.1	26.40	11	26.10	25.60	9.1	2,206	0.41%
2021/06/02	0	0.00	2	24.15	24.30	-2	2,073	-0.10%
2021/05/21	1	22.85	0	0.00	23.20	1	2,175	0.05%
2021/05/20	3	23.00	0	0.00	22.75	3	2,176	0.14%
2021/05/14	2	23.65	0	0.00	22.70	2	2,017	0.10%
2021/05/12	1	22.50	0	0.00	23.35	1	1,904	0.05%
2021/05/07	7	26.47	1	26.30	26.30	6	1,852	0.32%
2021/05/04	1	25.30	1	24.75	24.90	0	1,721	0.00%
2021/04/28	0	0.00	5	27.16	27.40	-5	1,674	-0.30%
2021/04/26	0	0.00	4	26.65	26.75	-4	1,646	-0.24%
2021/04/22	0	0.00	1	27.20	26.60	-1	1,649	-0.06%
2021/04/21	8	27.10	0	0.00	27.20	8	1,615	0.50%
2021/04/20	30	28.33	1	27.80	27.65	29	1,591	1.82%
2021/04/19	0	0.00	1	27.00	27.55	-1	1,535	-0.07%
2021/04/15	6	27.97	3	27.38	27.50	3	1,565	0.19%
2021/04/14	0	0.00	3	25.95	25.70	-3	1,402	-0.21%
2021/04/13	0	0.00	3	26.69	26.15	-3	1,402	-0.22%
2021/04/12	5	27.79	6	27.66	27.10	-1	1,367	-0.07%
2021/04/09	3	26.42	0	0.00	26.50	3	1,189	0.25%
2021/04/08	3	26.55	0	0.00	26.55	3	1,177	0.25%
2021/04/07	0	0.00	1	26.30	26.40	-1	1,167	-0.09%
2021/04/06	0	26.00	0	0.00	26.05	0	1,158	0.00%
2021/04/01	0	0.00	2	25.95	25.95	-2	1,161	-0.17%
2021/03/31	0	26.10	0	0.00	25.85	0	1,148	0.00%
2021/03/30	0	26.30	2	26.00	26.05	-2	1,148	-0.17%
2021/03/25	0	0.00	1	25.80	25.80	-1	1,143	-0.09%
2021/03/24	1	25.60	4	25.64	25.70	-3	1,145	-0.26%
2021/03/23	4	25.43	4	25.80	25.50	0	1,148	0.00%
2021/03/22	5	25.45	8	25.48	25.50	-3	1,150	-0.26%
2021/03/18	0	0.00	2	25.40	25.40	-2	1,175	-0.17%
2021/03/17	4	25.24	0	0.00	25.05	4	1,202	0.33%
2021/03/16	6	25.40	0	0.00	25.25	6	1,218	0.49%
2021/03/15	3	25.40	3	25.42	25.35	0	1,270	0.00%
2021/03/11	5	25.05	0	0.00	24.95	5	1,322	0.38%
2021/03/08	1	24.90	0	0.00	24.55	1	1,394	0.07%
2021/03/04	0	0.00	5	25.18	25.45	-5	1,407	-0.36%
2021/03/03	1	24.70	13	24.56	24.75	-12	1,354	-0.89%
2021/03/02	1	24.30	0	0.00	24.20	1	1,349	0.07%
2021/02/25	0	0.00	1	24.45	24.40	-1	1,388	-0.07%
2021/02/24	9	24.52	0	0.00	24.35	9	1,398	0.64%
2021/02/23	0	0.00	6	24.60	24.70	-6	1,396	-0.43%
2021/02/22	4	24.34	5	24.55	24.50	-1	1,403	-0.07%
2021/02/19	3	24.30	3	24.45	24.45	0	1,398	0.00%
2021/02/18	0	0.00	6	24.57	24.70	-6	1,410	-0.43%
2021/02/17	5	24.05	1	24.35	24.25	4	1,427	0.28%
2021/02/05	15	23.88	0	0.00	23.80	15	1,433	1.05%
2021/02/04	1	23.80	1	24.00	23.80	0	1,485	0.00%
2021/02/03	11	23.80	8	24.11	24.00	3	1,514	0.20%
2021/02/02	1	23.25	0	0.00	23.65	1	1,535	0.07%
2021/01/26	0	0.00	1	24.25	24.15	-1	1,692	-0.06%
2021/01/25	0	0.00	2	24.85	24.75	-2	1,729	-0.12%
2021/01/22	6	24.33	0	0.00	24.40	6	1,786	0.34%
2021/01/21	0	0.00	8	24.27	24.10	-8	1,798	-0.44%
2021/01/20	5	24.65	5	25.06	24.60	0	1,908	0.00%
2021/01/14	0	0.00	1	26.05	26.00	-1	1,903	-0.05%
2021/01/12	8	27.28	2.1	26.86	26.50	5.9	1,916	0.31%
2021/01/11	0	0.00	3	26.95	26.90	-3	1,874	-0.16%
2021/01/08	0	0.00	30	26.47	26.40	-30	1,904	-1.57%
2021/01/07	0	0.00	15	25.70	25.70	-15	2,022	-0.74%
2021/01/06	6	25.19	2	25.10	25.00	4	2,157	0.19%
2021/01/04	20	25.99	0	0.00	25.90	20	2,226	0.90%
2020/12/31	5	25.80	0	0.00	26.10	5	2,244	0.22%
2020/12/24	0	0.00	15	26.43	26.30	-15	2,316	-0.65%
2020/12/21	20	25.94	0	0.00	26.15	20	2,379	0.84%
2020/12/18	5	26.10	0	0.00	26.10	5	2,393	0.21%
2020/12/10	5	27.39	5	27.90	27.40	0	2,441	0.00%
2020/12/09	4	28.45	5	28.22	27.90	-1	2,498	-0.04%
2020/12/08	1	27.45	7	27.79	27.90	-6	2,579	-0.23%
2020/12/07	4	27.24	0	0.00	27.20	4	2,628	0.15%
2020/12/04	10	27.65	10	27.95	27.60	0	2,656	0.00%
2020/12/02	20	27.43	0	0.00	27.30	20	2,844	0.70%
2020/12/01	0	0.00	4	27.20	27.25	-4	2,885	-0.14%
2020/11/30	0	0.00	5	27.55	27.60	-5	2,916	-0.17%
2020/11/27	5	27.90	0	0.00	27.50	5	2,938	0.17%
2020/11/26	0	0.00	4	27.30	27.25	-4	2,965	-0.13%
2020/11/25	2	27.25	26	27.57	27.15	-24	3,062	-0.78%
2020/11/24	21	27.16	0	0.00	26.85	21	3,136	0.67%
2020/11/18	1	26.85	0	0.00	26.95	1	3,552	0.03%
2020/11/17	4	26.91	0	0.00	26.85	4	3,642	0.11%
2020/11/16	5	26.67	1	26.65	26.60	4	3,740	0.11%
2020/11/10	0	0.00	3	28.55	27.95	-3	4,068	-0.07%
2020/11/09	11	28.51	5	28.71	28.55	6	4,100	0.15%
2020/11/06	1	28.30	0	0.00	28.20	1	4,153	0.02%
2020/11/05	5	28.81	0	0.00	28.40	5	4,168	0.12%
2020/10/30	24	28.24	27	28.62	28.35	-3	4,251	-0.07%
2020/10/28	3.8	29.06	1	29.20	28.40	2.8	4,211	0.07%
2020/10/26	0	0.00	2	27.80	27.70	-2	4,144	-0.05%
2020/10/20	0	0.00	1	27.75	27.70	-1	4,385	-0.02%
2020/10/15	10	29.93	11	29.59	29.30	-1	4,794	-0.02%
2020/10/14	4	29.03	11	28.19	28.75	-7	4,616	-0.15%
2020/10/13	0	0.00	3	27.45	27.55	-3	4,541	-0.07%
2020/10/12	6.4	27.86	3	27.60	28.00	3.4	4,523	0.08%
2020/10/08	1	26.80	0	0.00	26.75	1	4,608	0.02%
2020/10/07	1	27.05	0	0.00	27.15	1	4,596	0.02%
2020/10/06	2	26.88	0	0.00	26.90	2	4,590	0.04%
2020/09/30	0	0.00	0.1	25.90	25.90	-0.1	4,688	0.00%
2020/09/23	3	26.45	0	0.00	26.25	3	4,819	0.06%
2020/09/22	8	26.89	0	0.00	26.60	8	4,809	0.17%
2020/09/21	6	27.21	6	27.25	27.25	0	4,787	0.00%
2020/09/18	5	27.48	2	27.65	27.50	3	4,792	0.06%
2020/09/17	2	27.48	1	27.70	27.50	1	4,764	0.02%
2020/09/16	0	0.00	1	27.40	27.35	-1	4,767	-0.02%
2020/09/15	0	0.00	6	27.78	27.60	-6	4,784	-0.13%
2020/09/14	5	27.48	1	27.40	27.40	4	4,774	0.08%
2020/09/11	13	29.11	5	29.70	28.20	8	4,714	0.17%
2020/09/10	0	0.00	3	28.88	28.75	-3	4,593	-0.07%
2020/09/09	2	29.40	6	29.13	29.00	-4	4,515	-0.09%
2020/09/08	9	29.61	2	30.05	29.35	7	4,488	0.16%
2020/09/07	5	29.93	19	30.52	30.15	-14	4,454	-0.31%
2020/09/04	13	29.84	0	0.00	29.60	13	4,349	0.30%
2020/09/03	3	29.75	0	0.00	29.65	3	4,311	0.07%
2020/09/02	4	29.90	0	0.00	29.85	4	4,308	0.09%
2020/09/01	0	0.00	10	30.35	30.00	-10	4,439	-0.23%
2020/08/31	3	30.75	5	30.20	30.55	-2	4,486	-0.04%
2020/08/28	0	0.00	12	30.23	30.30	-12	4,411	-0.27%
2020/08/27	19	29.67	0	0.00	28.85	19	4,311	0.44%
2020/08/26	8	30.01	13	30.53	30.50	-5	4,177	-0.12%
2020/08/25	3	29.57	6	29.40	29.35	-3	4,073	-0.07%
2020/08/24	11	28.59	3	28.80	29.30	8	4,021	0.20%
2020/08/21	3	28.75	0	0.00	28.50	3	4,004	0.07%
2020/08/20	1	26.50	12	27.28	27.80	-11	3,938	-0.28%
2020/08/19	3	28.10	12	28.24	28.20	-9	3,933	-0.23%
2020/08/18	11	28.06	15.5	28.14	28.30	-4.5	3,879	-0.12%
2020/08/17	5	27.54	0	0.00	27.25	5	3,747	0.13%
2020/08/14	1	26.00	2	26.13	26.20	-1	3,585	-0.03%
2020/08/13	3	26.35	1	26.20	25.90	2	3,552	0.06%
2020/08/12	0	0.00	3	25.80	26.65	-3	3,510	-0.09%
2020/08/11	3	25.60	1	25.85	25.45	2	3,445	0.06%
2020/08/10	6	26.38	9	26.21	25.80	-3	3,430	-0.09%
2020/08/07	2	25.48	2	25.53	25.25	0	3,292	0.00%
2020/08/06	3	25.25	4	25.45	25.20	-1	3,295	-0.03%
2020/08/04	0	0.00	3	24.98	24.90	-3	3,277	-0.09%
2020/08/03	4	24.98	0	0.00	24.85	4	3,289	0.12%
2020/07/30	0	0.00	9	25.02	25.15	-9	3,284	-0.27%
2020/07/29	0	0.00	5	24.45	24.55	-5	3,305	-0.15%
2020/07/28	7	24.39	10	24.65	23.80	-3	3,284	-0.09%
2020/07/24	24	26.00	10	25.89	25.00	14	3,226	0.43%
2020/07/23	0	0.00	3.9	25.54	26.20	-3.9	3,079	-0.13%
2020/07/22	35	25.05	37	24.71	24.70	-2	2,912	-0.07%
2020/07/21	10	23.87	15	24.12	23.90	-5	2,614	-0.19%
2020/07/20	5	23.40	10	23.80	23.75	-5	2,600	-0.19%
2020/07/17	23	23.61	35	24.07	23.55	-12	2,601	-0.46%
2020/07/16	13	23.46	31	23.68	23.75	-18	2,556	-0.70%
2020/07/15	45	23.58	47	24.10	23.45	-2	2,543	-0.08%
2020/07/14	16	23.13	0	0.00	23.20	16	2,477	0.65%
2020/07/13	11	23.50	0	0.00	23.35	11	2,475	0.44%
2020/07/10	28	23.70	0	0.00	23.50	28	2,469	1.13%
2020/07/09	12	24.40	8	24.24	24.30	4	2,435	0.16%
2020/07/06	6	23.42	5	23.71	24.00	1	2,289	0.04%
2020/07/02	22	22.75	20	22.96	22.95	2	2,185	0.09%
2020/06/29	1	22.05	0	0.00	22.05	1	2,194	0.05%
2020/06/11	7	22.84	12	22.97	22.35	-5	2,232	-0.22%
2020/06/10	3	23.50	0	0.00	23.30	3	2,197	0.14%
2020/06/09	12	23.58	14	23.16	23.25	-2	2,215	-0.09%
2020/06/08	30	24.02	9	23.75	23.40	21	2,204	0.95%
2020/06/05	0	0.00	2	22.25	24.00	-2	2,062	-0.10%
2020/06/04	5	21.55	18	21.70	21.85	-13	1,983	-0.66%
2020/06/03	5	21.40	0	0.00	21.45	5	1,979	0.25%
2020/06/02	5	21.35	0	0.00	21.30	5	1,984	0.25%
2020/06/01	5	21.50	0	0.00	21.55	5	1,993	0.25%
2020/05/29	0	0.00	2	21.25	21.40	-2	1,983	-0.10%
2020/05/28	3	21.05	3	21.25	20.95	0	1,969	0.00%
2020/05/27	2	20.80	0	0.00	20.70	2	1,917	0.10%
2020/05/14	0	0.00	2	20.50	20.20	-2	1,834	-0.11%
2020/05/13	0	0.00	12	20.58	20.40	-12	1,831	-0.66%
2020/05/11	10	20.36	0	0.00	20.35	10	1,837	0.54%
2020/05/08	10	20.00	10	20.15	20.05	0	1,833	0.00%
2020/05/07	1	19.65	8	19.73	19.80	-7	1,842	-0.38%
2020/05/06	6	19.76	5	20.00	19.70	1	1,897	0.05%
2020/05/05	6	20.23	0	0.00	20.05	6	1,956	0.31%
2020/04/24	3	18.35	0	0.00	18.40	3	2,479	0.12%
2020/04/22	0	0.00	20	17.99	18.60	-20	2,576	-0.78%
2020/04/21	5	18.25	0	0.00	18.25	5	2,619	0.19%
2020/04/17	20	19.48	5	19.05	18.90	15	2,819	0.53%
2020/04/15	0	0.00	30	18.52	18.60	-30	2,755	-1.09%
2020/04/14	5	18.20	5	18.35	18.35	0	2,779	0.00%
2020/04/13	30	18.30	0	0.00	18.25	30	2,806	1.07%
2020/04/10	0	0.00	1	18.05	18.20	-1	2,819	-0.04%
2020/04/09	13	17.41	14	17.59	17.65	-1	2,819	-0.04%
2020/04/08	2	17.15	2	17.38	17.45	0	2,809	0.00%
2020/04/07	20	16.98	20	17.20	17.30	0	2,802	0.00%
2020/04/06	0	0.00	8	16.56	16.70	-8	2,793	-0.29%
2020/04/01	2	16.35	2	16.60	16.40	0	2,784	0.00%
2020/03/31	0	0.00	10	16.70	16.55	-10	2,790	-0.36%
2020/03/30	0	0.00	68	15.79	16.20	-68	2,792	-2.44%
2020/03/27	25	16.07	10	16.40	15.80	15	2,861	0.52%
2020/03/26	3	15.18	30	15.37	15.75	-27	2,832	-0.95%
2020/03/25	30	15.37	0	0.00	15.40	30	2,816	1.07%
2020/03/24	36	14.64	0	0.00	14.90	36	2,797	1.29%
2020/03/20	10	14.35	7	14.49	14.60	3	2,780	0.11%
2020/03/19	10	13.65	0	0.00	13.50	10	2,762	0.36%
2020/03/18	13	15.08	0	0.00	14.85	13	2,728	0.48%
2020/03/17	7	15.25	1	15.05	15.10	6	2,713	0.22%
2020/03/11	4	18.85	4	18.60	18.60	0	2,580	0.00%
2020/03/06	0	0.00	0.1	20.00	19.90	-0.1	2,507	0.00%
2020/03/05	20	19.73	20	19.88	20.10	0	2,498	0.00%
2020/03/04	10	19.25	10	19.40	19.30	0	2,483	0.00%
2020/03/03	5	19.55	5	19.65	19.50	0	2,478	0.00%
2020/03/02	11	19.23	12	19.38	19.40	-1	2,477	-0.04%
2020/02/25	2	19.95	20	19.96	20.20	-18	2,390	-0.75%
2020/02/24	6	20.10	10	20.35	20.10	-4	2,369	-0.17%
2020/02/21	7	20.31	10	20.45	20.45	-3	2,354	-0.13%
2020/02/20	20	20.34	0	0.00	20.40	20	2,344	0.85%
2020/02/18	3	20.20	0	0.00	20.00	3	2,340	0.13%
2020/02/14	0	0.00	4	20.35	20.50	-4	2,315	-0.17%
2020/02/13	3	20.50	0	0.00	20.20	3	2,307	0.13%
2020/02/10	10	20.46	26	20.30	20.35	-16	2,267	-0.71%
2020/02/07	10	20.92	0	0.00	20.30	10	2,237	0.45%
2020/02/06	6	21.11	14	21.11	21.10	-8	2,171	-0.37%
2020/02/05	9	22.04	20	22.10	21.00	-11	2,089	-0.53%
2020/02/04	20	22.10	6	22.00	22.10	14	1,860	0.75%
2020/02/03	0	0.00	3	20.50	20.10	-3	1,745	-0.17%
2020/01/31	3	20.75	3	20.95	20.90	0	1,695	0.00%
2020/01/30	3	20.38	5	20.75	20.90	-2	1,642	-0.12%
2020/01/20	5	21.25	1	20.50	21.15	4	1,542	0.26%
2020/01/17	0	0.00	4	19.80	20.10	-4	1,450	-0.28%
2020/01/16	8	19.88	4	20.16	19.65	4	1,403	0.29%
2020/01/15	0	0.00	5	19.80	19.90	-5	1,355	-0.37%
2020/01/14	3	19.15	3	19.45	19.45	0	1,300	0.00%
2020/01/13	16	18.84	22	18.78	19.00	-6	1,223	-0.49%
2020/01/10	2	18.00	0	0.00	18.00	2	1,122	0.18%
2020/01/07	5	18.05	10	18.25	18.20	-5	1,067	-0.47%
2020/01/06	0	0.00	35	17.96	18.10	-35	1,041	-3.36%
2020/01/02	0	0.00	10	18.00	18.00	-10	1,033	-0.97%
2019/12/31	27	17.89	5	17.90	17.90	22	1,022	2.15%
2019/12/27	5	17.75	0	0.00	17.80	5	1,006	0.50%
2019/12/25	0	0.00	10	17.90	17.80	-10	1,007	-0.99%
2019/12/24	3	17.70	13	17.85	17.85	-10	987	-1.01%
2019/12/20	0	0.00	10	17.30	17.30	-10	955	-1.05%
2019/12/19	18	17.25	0	0.00	17.25	18	958	1.88%
2019/12/17	5	17.15	0	0.00	17.10	5	957	0.52%
2019/12/12	18	17.19	23	17.35	17.25	-5	1,212	-0.41%
2019/12/11	33	17.30	3	17.28	17.20	30	1,211	2.48%
2019/12/06	5	17.20	0	0.00	17.25	5	1,210	0.41%
2019/12/04	0	0.00	10	17.14	17.15	-10	1,208	-0.83%
2019/12/03	0	0.00	22	17.15	17.25	-22	1,211	-1.82%
2019/12/02	17	16.95	0	0.00	16.95	17	1,198	1.42%
2019/11/29	0	0.00	40	17.10	17.05	-40	1,192	-3.35%
2019/11/28	5	17.20	0	0.00	17.20	5	1,194	0.42%
2019/11/27	10	17.38	16	17.59	17.45	-6	1,195	-0.50%
2019/11/26	11	17.45	1	17.45	17.50	10	1,195	0.84%
2019/11/25	1	17.25	0	0.00	17.40	1	1,246	0.08%
2019/11/21	4	17.20	0	0.00	17.25	4	1,274	0.31%
2019/11/18	10	17.38	0	0.00	17.45	10	1,300	0.77%
2019/11/14	5	17.35	0	0.00	17.30	5	1,286	0.39%
2019/11/12	0	0.00	1	17.40	17.50	-1	1,271	-0.08%
2019/11/11	2	17.40	5	17.50	17.45	-3	1,274	-0.24%
2019/11/04	0	0.00	5	17.05	17.00	-5	1,264	-0.40%
2019/11/01	0	0.00	5	16.90	16.95	-5	1,263	-0.40%
2019/10/31	3	16.80	0	0.00	16.85	3	1,279	0.23%
2019/10/29	5	16.65	0	0.00	16.60	5	1,294	0.39%
2019/10/28	0	0.00	1	16.75	16.70	-1	1,292	-0.08%
2019/10/25	6	16.70	0	0.00	16.75	6	1,297	0.46%
2019/10/24	6	16.80	0	0.00	16.80	6	1,307	0.46%
2019/10/21	5	16.80	0	0.00	16.80	5	1,389	0.36%
2019/10/18	0	0.00	21	17.16	17.10	-21	1,388	-1.51%
2019/10/07	20	17.05	0	0.00	17.05	20	1,404	1.42%
2019/09/26	10	17.50	0	0.00	17.20	10	1,458	0.69%
2019/09/24	1	17.70	2	17.55	17.50	-1	1,408	-0.07%
2019/09/23	1	17.65	0	0.00	17.75	1	1,401	0.07%
2019/09/20	0	0.00	15	17.60	17.65	-15	1,396	-1.07%
2019/09/19	20	17.55	0	0.00	17.45	20	1,383	1.45%
2019/09/18	10	17.95	0	0.00	17.90	10	1,341	0.75%
2019/09/17	17	17.83	40	17.83	18.15	-23	1,283	-1.79%
2019/09/11	0	0.00	25	16.41	16.45	-25	1,177	-2.12%
2019/09/06	11	16.45	36	16.35	16.30	-25	1,182	-2.11%
2019/09/04	10	16.55	10	16.65	16.60	0	1,199	0.00%
2019/09/02	0	0.00	20	16.58	16.70	-20	1,218	-1.64%
2019/08/30	0	0.00	5	16.25	16.30	-5	1,230	-0.41%
2019/08/29	15	15.95	0	0.00	16.10	15	1,250	1.20%
2019/08/28	65	16.13	0	0.00	15.80	65	1,235	5.26%
2019/08/26	20	17.35	105	17.11	17.20	-85	1,167	-7.28%	大賣/
2019/08/23	10	17.35	0	0.00	17.40	10	1,161	0.86%
2019/08/22	1	17.35	1	17.30	17.35	0	1,153	0.00%
2019/08/20	0	0.00	20	17.25	17.25	-20	1,154	-1.73%
2019/08/19	7	17.19	0	0.00	17.15	7	1,165	0.60%
2019/08/15	5	17.35	10	17.25	17.20	-5	1,212	-0.41%
2019/08/13	0	0.00	3	17.50	17.55	-3	1,252	-0.24%
2019/08/12	10	17.08	10	17.25	17.35	0	1,257	0.00%
2019/08/02	12	17.73	0	0.00	17.75	12	1,341	0.89%
2019/08/01	13	18.03	2	18.05	18.10	11	1,322	0.83%
2019/07/31	10	18.00	11	18.14	18.20	-1	1,308	-0.08%
2019/07/30	1	18.15	5	18.32	18.15	-4	1,305	-0.31%
2019/07/29	15	18.47	15	18.65	18.40	0	1,305	0.00%
2019/07/26	10	18.11	15	18.35	18.45	-5	1,299	-0.38%
2019/07/25	53	18.42	2	18.68	18.35	51	1,294	3.94%
2019/07/24	0	0.00	11	18.65	18.75	-11	1,248	-0.88%
2019/07/23	0	0.00	27	18.28	18.35	-27	1,230	-2.19%
2019/07/22	0	0.00	15	17.92	18.00	-15	1,209	-1.24%
2019/07/19	10	17.70	0	0.00	17.70	10	1,227	0.81%
2019/07/16	0	0.00	14	17.64	17.60	-14	1,244	-1.13%
2019/07/15	0	0.00	19	17.45	17.40	-19	1,220	-1.56%
2019/07/12	0	0.00	15	17.35	17.35	-15	1,212	-1.24%
2019/07/11	0	0.00	7	17.20	17.20	-7	1,192	-0.59%
2019/07/10	0	0.00	3	17.30	17.15	-3	1,182	-0.25%
2019/07/09	10	16.90	0	0.00	17.00	10	1,176	0.85%
2019/07/08	0	0.00	46	16.99	17.10	-46	1,154	-3.99%
2019/07/05	0	0.00	8	16.80	16.85	-8	1,149	-0.70%
2019/07/04	0	0.00	20	16.73	16.75	-20	1,161	-1.72%
2019/07/01	1	16.30	0	0.00	16.25	1	1,167	0.09%
2019/06/28	0	0.00	6	16.30	16.30	-6	1,173	-0.51%
2019/06/19	20	16.65	0	0.00	16.65	20	1,223	1.63%
2019/06/18	4	16.60	0	0.00	16.55	4	1,220	0.33%
2019/06/17	0	0.00	10	16.65	16.70	-10	1,224	-0.82%
2019/06/14	14	16.55	16	16.65	16.55	-2	1,243	-0.16%
2019/06/13	21	16.65	0	0.00	16.60	21	1,250	1.68%
2019/06/11	36	17.04	0	0.00	16.95	36	1,237	2.91%
2019/06/05	0	0.00	5	16.75	16.95	-5	1,235	-0.40%
2019/06/04	5	16.45	0	0.00	16.45	5	1,209	0.41%
2019/06/03	10	16.60	0	0.00	16.60	10	1,222	0.82%
2019/05/31	5	16.75	5	16.66	16.70	0	1,220	0.00%
2019/05/29	0	0.00	5	16.60	16.55	-5	1,203	-0.42%
2019/05/28	0	0.00	5	16.40	16.45	-5	1,195	-0.42%
2019/05/27	0	0.00	10	16.35	16.25	-10	1,189	-0.84%
2019/05/24	10	16.25	0	0.00	16.25	10	1,197	0.84%
2019/05/23	0	0.00	50	16.14	16.20	-50	1,218	-4.10%
2019/05/22	77	16.52	62	16.76	16.25	15	1,206	1.24%
2019/05/21	10	16.52	10	16.65	16.65	0	1,165	0.00%
2019/05/20	0	0.00	20	16.48	16.65	-20	1,162	-1.72%
2019/05/17	10	16.28	5	16.50	16.15	5	1,114	0.45%
2019/05/16	10	16.35	4	16.60	16.35	6	1,111	0.54%
2019/05/15	24	15.96	19	16.51	16.60	5	1,089	0.46%
2019/05/14	15	15.60	0	0.00	15.70	15	1,016	1.48%
2019/05/10	30	15.60	3	15.75	15.60	27	1,059	2.55%
2019/05/09	9	15.55	10	15.70	15.60	-1	1,089	-0.09%
2019/05/08	23	15.60	9	15.75	15.75	14	1,089	1.29%
2019/05/07	5	15.55	0	0.00	15.70	5	1,091	0.46%
2019/05/06	0	0.00	10	15.60	15.65	-10	1,101	-0.91%
2019/05/02	10	15.83	10	15.93	15.75	0	1,112	0.00%
2019/04/25	0	0.00	10	15.65	15.55	-10	1,093	-0.91%
2019/04/24	5	15.40	0	0.00	15.40	5	1,056	0.47%
2019/04/23	0	0.00	25	15.67	15.60	-25	1,057	-2.36%
2019/04/22	20	15.70	25	15.47	15.70	-5	1,051	-0.48%
2019/04/19	0	0.00	62	15.10	15.15	-62	1,012	-6.12%
2019/04/16	0	0.00	3	15.20	15.35	-3	1,028	-0.29%
2019/04/12	0	0.00	2	15.25	15.05	-2	1,028	-0.19%
2019/04/11	2	15.15	0	0.00	15.20	2	1,023	0.20%
2019/04/10	9	15.30	0	0.00	15.35	9	1,033	0.87%
2019/04/08	4	15.23	0	0.00	15.30	4	1,005	0.40%
2019/04/03	2	15.10	2	15.20	15.20	0	995	0.00%
2019/04/02	11	15.15	2	15.30	15.10	9	1,011	0.89%
2019/04/01	12	15.31	32	15.26	15.25	-20	1,110	-1.80%
2019/03/29	22	15.28	20	15.60	15.30	2	1,121	0.18%
2019/03/28	0	0.00	1	15.20	15.25	-1	1,081	-0.09%
2019/03/26	0	0.00	4	15.05	15.10	-4	1,085	-0.37%
2019/03/21	5	14.83	0	0.00	14.75	5	1,065	0.47%
2019/03/15	10	14.50	0	0.00	14.40	10	1,030	0.97%
2019/03/14	1	14.50	0	0.00	14.45	1	1,020	0.10%
2019/03/13	5	14.55	0	0.00	14.50	5	1,021	0.49%
2019/03/12	0	0.00	5	14.60	14.60	-5	1,018	-0.49%
2019/03/07	20	14.23	0	0.00	14.10	20	1,009	1.98%
2019/02/26	7	14.04	2	14.20	14.00	5	1,024	0.49%
2019/02/25	22	14.29	0	0.00	14.15	22	1,040	2.11%
2019/02/22	12	14.20	12	14.24	14.20	0	1,060	0.00%
2019/02/20	0	0.00	16	14.05	14.05	-16	1,039	-1.54%
2019/02/19	2	13.90	2	14.10	14.05	0	1,037	0.00%
2019/02/15	2	14.00	2	13.90	13.85	0	1,052	0.00%
2019/02/13	16	14.18	2	14.15	14.10	14	1,042	1.34%
2019/02/12	2	14.10	3	14.23	14.40	-1	1,029	-0.10%
2019/02/11	10	13.98	10	14.05	14.25	0	989	0.00%
2019/01/30	38	13.93	10	14.05	13.85	28	980	2.85%
2019/01/29	0	0.00	20	13.54	13.60	-20	942	-2.12%
2019/01/28	0	0.00	5	13.55	13.45	-5	934	-0.53%
2019/01/25	10	13.50	0	0.00	13.40	10	941	1.06%
2019/01/24	2	13.35	17	13.41	13.40	-15	927	-1.62%
2019/01/23	0	0.00	10	13.20	13.30	-10	919	-1.09%
2019/01/21	11	13.05	2	13.05	13.05	9	928	0.97%
2019/01/18	10	13.30	0	0.00	13.25	10	925	1.08%
2019/01/17	7	13.35	7	13.43	13.40	0	940	0.00%
2019/01/16	0	0.00	2	13.45	13.45	-2	948	-0.21%
2019/01/15	4	13.35	2	13.45	13.35	2	973	0.21%
2019/01/14	0	0.00	17	13.40	13.30	-17	978	-1.74%
2019/01/11	7	13.25	0	0.00	13.25	7	978	0.72%
2019/01/10	15	13.50	6	13.50	13.40	9	973	0.92%
2019/01/09	4	13.30	2	13.40	13.40	2	965	0.21%
2019/01/08	2	13.30	4	13.35	13.25	-2	954	-0.21%
2019/01/07	2	13.15	0	0.00	13.20	2	936	0.21%
2019/01/04	1	12.95	46	12.95	13.05	-45	948	-4.75%
2019/01/03	2	13.10	2	13.10	13.05	0	970	0.00%
2019/01/02	1	13.30	10	13.35	13.40	-9	970	-0.93%
2018/12/28	3	13.15	0	0.00	13.15	3	960	0.31%
2018/12/27	35	13.12	2	13.20	13.15	33	970	3.40%
2018/12/26	0	0.00	45	12.99	12.95	-45	970	-4.64%
2018/12/25	13	13.19	2	13.45	13.10	11	992	1.11%
2018/12/24	2	13.80	21	14.09	13.90	-19	979	-1.94%
2018/12/22	3	13.02	13	12.98	13.30	-10	904	-1.11%
2018/12/21	12	12.55	22	12.61	12.55	-10	892	-1.12%
2018/12/20	4	12.71	0	0.00	12.55	4	904	0.44%
2018/12/19	6	12.82	0	0.00	12.75	6	912	0.66%
2018/12/18	6	12.77	0	0.00	12.80	6	938	0.64%
2018/12/17	11	12.90	5	13.00	12.85	6	944	0.64%
2018/12/14	4	13.01	0	0.00	13.00	4	950	0.42%
2018/12/13	3	13.15	0	0.00	13.15	3	966	0.31%
2018/12/11	25	12.85	0	0.00	13.00	25	1,040	2.40%
2018/12/10	0	0.00	20	12.60	12.70	-20	1,068	-1.87%
2018/12/06	1	12.50	0	0.00	12.50	1	1,089	0.09%
2018/12/03	20	13.06	0	0.00	12.95	20	1,099	1.82%
2018/11/30	5	12.87	4	13.00	12.85	1	1,088	0.09%
2018/11/29	4	13.28	2	13.25	13.10	2	1,085	0.18%
2018/11/28	4	13.10	0	0.00	13.30	4	1,063	0.38%
2018/11/27	6	13.15	0	0.00	13.10	6	1,061	0.57%
2018/11/20	0	0.00	5	12.90	13.00	-5	1,023	-0.49%
2018/11/19	0	0.00	3	12.77	12.80	-3	1,028	-0.29%
2018/11/16	2	13.05	0	0.00	12.95	2	1,043	0.19%
2018/11/15	0	0.00	2	12.80	12.95	-2	1,040	-0.19%
2018/11/14	4	12.93	2	13.10	12.85	2	1,038	0.19%
2018/11/12	3	12.12	2	12.25	12.25	1	1,017	0.10%
2018/11/08	2	12.45	2	12.50	12.45	0	1,062	0.00%
2018/11/07	2	12.40	22	12.38	12.60	-20	1,077	-1.86%
2018/11/01	13	11.95	0	0.00	11.90	13	1,116	1.16%
2018/10/31	6	11.85	11	11.94	11.85	-5	1,134	-0.44%
2018/10/30	1	11.70	10	11.63	11.65	-9	1,136	-0.79%
2018/10/26	17	11.38	2	11.80	11.65	15	1,140	1.32%
2018/10/25	4	12.00	54	11.91	11.65	-50	1,140	-4.39%
2018/10/24	16	12.53	4	12.55	12.35	12	1,134	1.06%
2018/10/22	2	12.60	2	12.70	12.65	0	1,164	0.00%
2018/10/19	1	12.05	1	12.20	12.35	0	1,180	0.00%
2018/10/17	30	12.87	0	0.00	12.70	30	1,196	2.51%
2018/10/16	0	0.00	3	12.85	12.70	-3	1,202	-0.25%
2018/10/15	4	12.70	1	12.85	12.70	3	1,212	0.25%
2018/10/12	2	12.60	22	12.61	12.85	-20	1,393	-1.44%
2018/10/11	60	12.68	0	0.00	12.60	60	1,385	4.33%
2018/10/09	10	13.95	2	14.10	13.95	8	1,364	0.59%
2018/10/08	22	14.38	0	0.00	14.15	22	1,380	1.59%
2018/10/05	14	14.30	31	14.52	14.35	-17	1,388	-1.22%
2018/10/04	12	14.81	1	15.15	14.75	11	1,390	0.79%
2018/10/03	12	15.11	11	15.26	15.10	1	1,408	0.07%
2018/10/02	0	0.00	22	15.12	15.00	-22	1,398	-1.57%
2018/10/01	2	15.10	36	15.24	15.10	-34	1,394	-2.44%
2018/09/28	29	15.05	31	14.97	14.90	-2	1,378	-0.15%
2018/09/27	31	15.07	0	0.00	15.10	31	1,395	2.22%
2018/09/26	14	15.08	14	15.23	15.10	0	1,396	0.00%
2018/09/25	7	14.90	30	14.95	14.85	-23	1,398	-1.64%
2018/09/21	6	14.53	6	14.65	14.45	0	1,377	0.00%
2018/09/20	5	14.47	0	0.00	14.50	5	1,385	0.36%
2018/09/19	1	14.60	22	14.71	14.75	-21	1,428	-1.47%
2018/09/18	15	14.65	13	14.88	14.50	2	1,470	0.14%
2018/09/17	4	14.36	7	14.47	14.50	-3	1,459	-0.21%
2018/09/12	5	14.08	25	14.01	13.90	-20	1,511	-1.32%
2018/09/11	10	13.61	0	0.00	13.70	10	1,593	0.63%
2018/09/10	10	13.55	22	13.79	13.45	-12	1,795	-0.67%
2018/09/06	4	14.15	0	0.00	14.20	4	2,329	0.17%
2018/09/05	0	0.00	7	14.40	14.35	-7	2,629	-0.27%
2018/09/03	4	14.10	0	0.00	14.10	4	2,707	0.15%
2018/08/29	10	14.10	10	14.40	14.35	0	2,884	0.00%
2018/08/27	0	0.00	1	14.05	14.05	-1	2,992	-0.03%
2018/08/20	0	0.00	1	13.40	13.35	-1	3,229	-0.03%
2018/08/15	8	13.33	0	0.00	13.25	8	3,314	0.24%
2018/08/14	15	14.07	0	0.00	14.10	15	3,319	0.45%
2018/08/13	32	14.20	0	0.00	13.95	32	3,354	0.95%
2018/08/10	0	0.00	50	14.85	14.80	-50	3,375	-1.48%
2018/08/07	10	15.05	0	0.00	14.95	10	3,574	0.28%
2018/08/06	0	0.00	20	15.58	15.55	-20	3,601	-0.56%
2018/08/03	10	15.35	0	0.00	15.35	10	3,723	0.27%
2018/08/02	13	15.33	0	0.00	15.25	13	3,818	0.34%
2018/08/01	10	15.60	0	0.00	15.60	10	4,007	0.25%
2018/07/30	0	0.00	20	15.71	15.65	-20	4,069	-0.49%
2018/07/25	0	0.00	10	15.25	15.45	-10	4,260	-0.23%
2018/07/24	4	15.05	0	0.00	15.00	4	4,329	0.09%
2018/07/20	4	14.91	0	0.00	15.05	4	4,617	0.09%
2018/07/19	10	15.18	20	15.60	15.10	-10	4,729	-0.21%
2018/07/18	5	15.00	0	0.00	15.05	5	4,584	0.11%
2018/07/17	12	15.23	0	0.00	15.10	12	4,610	0.26%
2018/07/16	1	15.20	0	0.00	15.30	1	4,649	0.02%
2018/07/13	10	14.75	10	14.93	15.10	0	4,696	0.00%
2018/07/12	0	0.00	20	14.65	14.65	-20	4,729	-0.42%
2018/07/11	2	14.40	0	0.00	14.45	2	4,803	0.04%
2018/07/10	16	14.69	6	14.95	14.65	10	4,951	0.20%
2018/07/09	0	0.00	6	14.85	14.95	-6	5,063	-0.12%
2018/07/06	5	14.69	0	0.00	14.75	5	5,146	0.10%
2018/07/05	17	15.08	0	0.00	14.95	17	5,299	0.32%
2018/07/04	5	15.16	0	0.00	15.10	5	6,321	0.08%
2018/07/03	21	15.36	22	15.71	15.30	-1	6,618	-0.02%
2018/07/02	14	15.86	0	0.00	15.65	14	7,237	0.19%
2018/06/29	9	16.16	2	16.20	16.15	7	7,291	0.10%
2018/06/28	15	16.09	5	16.14	16.20	10	7,549	0.13%
2018/06/27	25	16.11	23	16.25	16.00	2	7,643	0.03%
2018/06/26	3	15.60	0	0.00	15.80	3	7,791	0.04%
2018/06/25	30	16.11	0	0.00	16.00	30	7,764	0.39%
2018/06/22	25	16.70	15	16.93	16.60	10	7,797	0.13%
2018/06/20	25	17.09	58	17.39	17.10	-33	7,758	-0.43%
2018/06/19	118	17.91	115	17.81	17.60	3	7,668	0.04%	大買/大賣/
2018/06/15	5	17.10	0	0.00	17.15	5	7,488	0.07%
2018/06/14	17	18.06	14	18.46	17.45	3	7,444	0.04%
2018/06/13	13	17.34	23	17.32	17.80	-10	6,981	-0.14%
2018/06/12	10	16.10	0	0.00	16.20	10	6,764	0.15%
2018/06/08	8	16.05	5	16.20	16.05	3	6,670	0.04%
2018/06/07	0	0.00	1	15.70	15.80	-1	6,564	-0.02%
2018/06/06	10	15.95	0	0.00	15.85	10	6,539	0.15%
2018/06/05	10	15.75	0	0.00	15.90	10	6,507	0.15%
2018/06/04	5	15.90	10	16.15	15.90	-5	6,479	-0.08%
2018/06/01	0	0.00	5	16.10	15.90	-5	6,391	-0.08%
2018/05/31	15	15.98	0	0.00	15.80	15	6,356	0.24%
2018/05/30	17	15.51	31	15.95	16.25	-14	6,285	-0.22%
2018/05/29	11	15.49	0	0.00	15.40	11	6,194	0.18%
2018/05/28	10	15.35	0	0.00	15.30	10	6,143	0.16%
2018/05/25	10	15.35	8	15.59	15.60	2	6,129	0.03%
2018/05/23	43	15.23	0	0.00	15.20	43	6,070	0.71%
2018/05/22	12	15.67	0	0.00	15.50	12	6,055	0.20%
2018/05/18	5	15.85	0	0.00	15.85	5	5,987	0.08%
2018/05/16	10	16.45	10	16.60	16.30	0	5,964	0.00%
2018/05/15	15	16.67	25	16.91	16.50	-10	5,978	-0.17%
2018/05/14	10	16.10	12	16.15	16.30	-2	5,820	-0.03%
2018/05/11	7	16.41	5	16.90	16.35	2	5,777	0.03%
2018/05/09	6	16.50	6	16.40	16.35	0	5,533	0.00%
2018/05/08	21	15.02	0	0.00	15.00	21	5,346	0.39%
2018/05/04	5	14.85	0	0.00	14.60	5	5,280	0.09%
2018/05/03	10	14.80	10	14.45	15.05	0	5,224	0.00%
2018/05/02	10	15.33	0	0.00	15.05	10	5,146	0.19%
2018/04/30	5	16.62	5	16.80	16.65	0	5,063	0.00%
2018/04/27	21	16.30	39	16.55	16.65	-18	4,998	-0.36%
2018/04/26	64	17.30	5	17.05	16.25	59	4,934	1.20%
2018/04/25	50	16.77	46	17.18	17.90	4	4,748	0.08%
2018/04/23	0	0.00	5	17.25	17.10	-5	4,673	-0.11%
2018/04/20	19	17.50	0	0.00	17.25	19	4,666	0.41%
2018/04/19	5	17.55	0	0.00	17.35	5	4,641	0.11%
2018/04/17	1	17.00	3	17.45	17.05	-2	4,689	-0.04%
2018/04/16	3	17.55	17	17.08	17.55	-14	4,615	-0.30%
2018/04/13	1	17.20	77	16.17	16.00	-76	4,468	-1.70%
2018/04/11	1	17.80	1	17.65	17.95	0	4,538	0.00%
2018/04/10	25	18.41	22	18.58	17.55	3	4,377	0.07%
2018/04/09	0	0.00	5	18.27	18.30	-5	3,337	-0.15%
2018/04/03	30	16.18	69	15.94	16.65	-39	3,038	-1.28%
2018/04/02	13	15.15	0	0.00	15.15	13	2,419	0.54%
2018/03/31	33	13.57	27	13.71	13.80	6	2,368	0.25%
2018/03/30	5	12.70	55	12.98	12.55	-50	2,124	-2.35%
2018/03/29	5	12.60	18	12.48	12.50	-13	2,110	-0.62%
2018/03/23	5	11.35	5	11.55	11.55	0	1,936	0.00%
2018/03/22	10	11.65	0	0.00	11.65	10	1,916	0.52%
2018/03/21	15	11.96	5	11.90	11.85	10	1,908	0.52%
2018/03/19	0	0.00	2	11.65	11.70	-2	1,859	-0.11%
2018/03/16	7	11.58	5	11.80	11.65	2	1,858	0.11%
2018/03/13	16	11.22	0	0.00	11.15	16	1,930	0.83%
2018/02/27	2	11.15	0	0.00	11.10	2	2,439	0.08%
2018/02/23	10	10.95	0	0.00	11.10	10	2,424	0.41%
2018/02/22	15	11.01	0	0.00	10.85	15	2,426	0.62%
2018/02/21	50	11.03	0	0.00	11.00	50	2,419	2.07%
2018/02/06	5	10.55	0	0.00	10.70	5	2,341	0.21%
2018/01/23	10	11.88	0	0.00	12.05	10	2,297	0.44%
2018/01/22	5	12.00	0	0.00	11.95	5	2,286	0.22%
2018/01/19	5	12.15	0	0.00	12.15	5	2,263	0.22%
2018/01/11	5	12.50	5	12.30	12.25	0	2,334	0.00%
2018/01/08	13	12.21	0	0.00	12.20	13	2,192	0.59%
2018/01/05	34	12.49	16	12.56	12.30	18	2,172	0.83%