亞力 (1514)-元富-同大券商分點個股進出

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
133.0
漲跌
▲0.5
漲幅
+0.38%
成交量
12,877張
產業
上市電機機械類股
473人加入追蹤

立即追蹤
本地時間:14:30

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

亞力 (1514)籌碼相關－元富-同大券商分點個股進出

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

元富-同大券商分點個股進出
元富-同大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
2024/05/07	3	134.00	6	134.00	133.00	-3	30,393	-0.01%
2024/05/06	1	133.00	5.1	132.50	132.50	-4.1	30,342	-0.01%
2024/05/03	35.1	142.33	5.2	141.80	135.00	29.9	30,190	0.10%
2024/05/02	1.1	148.00	0	0.00	150.00	1.1	29,825	0.00%
2024/04/30	2	146.25	2	146.50	146.00	0	30,041	0.00%
2024/04/29	2.1	154.23	4	152.00	150.50	-1.9	30,525	-0.01%
2024/04/26	3	156.67	2	156.25	156.50	1	30,824	0.00%
2024/04/25	1	155.00	1	156.00	157.50	0	31,015	0.00%
2024/04/24	4	158.50	6	159.00	161.00	-2	31,133	-0.01%
2024/04/23	3	151.67	6.6	151.19	155.00	-3.6	31,268	-0.01%
2024/04/22	6	158.83	1	156.00	151.50	5	31,429	0.02%
2024/04/19	5.3	165.84	3	166.17	165.00	2.3	32,066	0.01%
2024/04/18	6	175.83	34	177.91	175.00	-28	32,299	-0.09%
2024/04/17	2.1	175.57	6	177.67	181.50	-3.9	32,508	-0.01%
2024/04/16	6	163.92	28	162.84	167.50	-22	32,805	-0.07%
2024/04/15	72	175.24	37	174.20	175.00	35	32,993	0.11%
2024/04/12	28	160.63	38.1	163.56	168.00	-10.1	31,516	-0.03%
2024/04/11	85	148.38	47.2	149.18	153.00	37.8	30,044	0.13%
2024/04/10	63	134.16	67	138.08	140.50	-4	28,650	-0.01%
2024/04/09	16	123.97	19.1	125.38	128.00	-3.1	27,254	-0.01%
2024/04/08	27	111.48	27	113.94	116.50	0	27,036	0.00%
2024/04/03	3	107.17	2	106.50	106.00	1	27,170	0.00%
2024/04/02	0	0.00	20	109.00	108.50	-20	28,124	-0.07%
2024/04/01	4	111.00	0	0.00	109.00	4	28,091	0.01%
2024/03/29	3	109.83	14	109.79	110.00	-11	28,113	-0.04%
2024/03/28	0	0.00	11.1	109.28	109.50	-11.1	28,310	-0.04%
2024/03/27	6	110.58	34	109.94	111.00	-28	28,193	-0.10%
2024/03/26	74	115.39	73	114.50	114.00	1	27,843	0.00%
2024/03/25	36	115.32	40	115.16	114.50	-4	27,172	-0.01%
2024/03/22	8.2	113.32	7.3	113.04	112.50	0.9	27,058	0.00%
2024/03/21	28.2	112.68	15	114.37	113.50	13.2	27,000	0.05%
2024/03/20	3	108.50	15	108.93	109.00	-12	27,112	-0.04%
2024/03/19	23	111.61	19.2	111.43	111.50	3.8	27,357	0.01%
2024/03/18	24.2	110.07	21.2	109.84	111.50	3	27,463	0.01%
2024/03/15	2.1	106.43	6	106.67	107.00	-3.9	27,651	-0.01%
2024/03/14	4	106.75	3.1	106.21	106.50	0.9	28,073	0.00%
2024/03/13	30.4	107.98	22.3	109.15	105.00	8.1	28,848	0.03%
2024/03/12	34.2	105.12	16.2	106.35	104.50	18	29,062	0.06%
2024/03/11	7.1	106.90	15.1	105.39	104.00	-8	29,793	-0.03%
2024/03/08	3.1	112.18	16	110.56	107.50	-12.9	30,555	-0.04%
2024/03/07	27.1	114.22	27	113.83	113.50	0.1	30,655	0.00%
2024/03/06	46.1	116.61	12	118.13	118.00	34.1	30,555	0.11%
2024/03/05	24	113.69	32	115.66	117.00	-8	30,628	-0.03%
2024/03/04	23	110.00	15.5	109.50	107.50	7.5	29,768	0.03%
2024/03/01	87	102.50	177	102.55	106.50	-90	29,529	-0.30%	大賣/
2024/02/29	116	98.02	45.2	97.03	100.00	70.8	29,253	0.24%	大買/
2024/02/27	35	92.91	20	92.73	91.00	15	28,951	0.05%
2024/02/26	36	94.86	35.8	95.01	94.40	0.2	28,301	0.00%
2024/02/23	45	89.89	38	89.82	89.50	7	26,964	0.03%
2024/02/22	16	87.12	15	86.11	85.80	1	26,010	0.00%
2024/02/21	14	87.56	9	86.62	87.00	5	25,586	0.02%
2024/02/20	4	83.40	1	83.60	83.30	3	24,980	0.01%
2024/02/19	8	86.35	8	86.86	84.80	0	24,808	0.00%
2024/02/16	19	84.32	52	83.62	84.50	-33	24,408	-0.14%
2024/02/15	24	79.34	7	81.73	82.20	17	24,112	0.07%
2024/02/05	6.1	81.35	5	81.48	81.30	1.1	23,871	0.00%
2024/02/02	45	84.30	13	84.15	82.00	32	23,806	0.13%
2024/02/01	18	84.88	24	85.10	86.20	-6	23,591	-0.03%
2024/01/31	2	84.85	9	85.19	84.00	-7	23,461	-0.03%
2024/01/30	8	85.29	10	85.33	85.00	-2	23,319	-0.01%
2024/01/29	7	84.94	8	84.53	85.10	-1	23,182	0.00%
2024/01/26	3	83.20	5	83.46	83.00	-2	23,055	-0.01%
2024/01/25	9	82.82	27	83.38	82.40	-18	22,956	-0.08%
2024/01/24	28	85.39	28	84.48	84.20	0	22,831	0.00%
2024/01/23	36	86.44	18	86.40	85.70	18	22,617	0.08%
2024/01/22	8	83.00	18.1	83.23	84.60	-10.1	22,100	-0.05%
2024/01/19	15.1	81.71	8	81.15	80.00	7.1	21,788	0.03%
2024/01/18	4	81.45	4	81.98	82.40	0	21,630	0.00%
2024/01/17	10.8	81.73	10	81.90	81.80	0.8	21,613	0.00%
2024/01/16	27	81.12	14.1	81.57	82.00	13	21,512	0.06%
2024/01/15	20	82.92	15	83.69	82.60	5	21,351	0.02%
2024/01/12	2	81.50	13.1	82.02	81.00	-11.1	20,678	-0.05%
2024/01/11	9	80.89	3	80.43	80.50	6	20,368	0.03%
2024/01/10	15	80.55	24	81.62	81.70	-9	20,080	-0.04%
2024/01/09	23.1	81.69	19	81.58	81.10	4.1	19,698	0.02%
2024/01/08	10	80.80	7.5	79.59	80.30	2.5	19,331	0.01%
2024/01/05	10	78.80	11	79.25	78.20	-1	19,126	-0.01%
2024/01/04	9	80.18	9	80.29	79.80	0	18,977	0.00%
2024/01/03	9	78.59	13	78.58	79.50	-4	18,645	-0.02%
2024/01/02	28	76.73	21	76.74	77.70	7	18,388	0.04%
2023/12/29	28.5	76.60	8	76.99	75.10	20.5	18,132	0.11%
2023/12/28	43	80.43	32	80.85	80.60	11	17,748	0.06%
2023/12/27	2	78.10	1	78.20	77.70	1	17,095	0.01%
2023/12/26	2	78.45	1	79.00	78.00	1	17,127	0.01%
2023/12/25	27	81.42	3	80.00	78.90	24	17,030	0.14%
2023/12/22	3	80.70	2	80.70	79.90	1	16,737	0.01%
2023/12/21	3	81.00	26	80.94	80.20	-23	16,649	-0.14%
2023/12/20	7	82.19	5	82.34	82.20	2	16,570	0.01%
2023/12/19	9	81.73	6	81.62	82.00	3	16,475	0.02%
2023/12/18	10.2	86.11	6	84.42	83.90	4.2	16,238	0.03%
2023/12/15	23.2	89.35	17	87.34	87.20	6.2	15,951	0.04%
2023/12/14	16	88.94	24	88.77	89.00	-8	15,522	-0.05%
2023/12/13	5	89.30	6.1	88.64	88.00	-1.1	15,065	-0.01%
2023/12/12	31.2	90.09	29.1	90.47	88.60	2.1	14,634	0.01%
2023/12/11	34.1	87.11	34.1	87.63	88.50	0.1	13,864	0.00%
2023/12/08	54	88.66	47	88.30	87.60	7	12,916	0.05%
2023/12/07	13	84.00	29	84.51	85.00	-16	11,575	-0.14%
2023/12/06	39	79.72	50	79.10	78.70	-11	10,420	-0.11%
2023/12/05	49	73.87	63	74.50	77.50	-14	9,017	-0.16%
2023/12/04	18	69.64	22.1	70.51	70.50	-4.1	7,984	-0.05%
2023/12/01	27.5	67.62	38.2	67.34	67.40	-10.7	7,455	-0.14%
2023/11/30	47.9	66.93	36.2	67.12	68.00	11.7	7,184	0.16%
2023/11/29	11.1	63.26	5	63.16	62.90	6.1	6,550	0.09%
2023/11/28	26	63.82	9.3	63.87	64.50	16.7	6,398	0.26%
2023/11/27	65.4	62.70	74.3	63.33	64.10	-8.9	5,882	-0.15%
2023/11/24	33	59.16	52.1	60.26	60.60	-19.1	4,763	-0.40%
2023/11/22	4	55.18	2	55.10	54.90	2	4,062	0.05%
2023/11/21	2	55.60	0	0.00	55.40	2	4,066	0.05%
2023/11/20	2	55.30	0	0.00	55.70	2	4,095	0.05%
2023/11/17	2	56.60	0	0.00	55.80	2	4,099	0.05%
2023/11/16	3	56.00	1	56.00	56.70	2	4,096	0.05%
2023/11/15	1	55.80	0	0.00	55.60	1	4,065	0.02%
2023/11/14	7	55.66	11	55.47	55.40	-4	4,069	-0.10%
2023/11/13	1	54.90	1	55.50	55.60	0	4,080	0.00%
2023/11/10	12	55.43	2	55.40	55.40	10	4,071	0.25%
2023/11/09	11	55.48	15	55.11	55.10	-4	4,022	-0.10%
2023/11/08	13	53.82	3	53.20	53.40	10	3,898	0.26%
2023/11/07	0	0.00	1	54.30	54.50	-1	3,883	-0.03%
2023/11/06	2	53.20	5	53.32	53.30	-3	3,902	-0.08%
2023/11/03	0	51.56	0	0.00	52.20	0	3,995	0.00%
2023/11/02	3	50.47	3	50.73	50.60	0	4,002	0.00%
2023/11/01	0	0.00	2	50.03	49.95	-2	4,026	-0.05%
2023/10/27	1	53.20	1	53.00	53.00	0	4,188	0.00%
2023/10/26	2	53.95	2	53.95	53.00	0	4,263	0.00%
2023/10/25	12	54.15	5	54.18	53.70	7	4,268	0.16%
2023/10/24	1	51.50	0	0.00	52.90	1	4,206	0.02%
2023/10/23	0	0.00	2.1	50.95	50.70	-2.1	4,260	-0.05%
2023/10/20	1	48.35	0	0.00	48.40	1	4,385	0.02%
2023/10/19	1	49.30	0	0.00	49.00	1	4,542	0.02%
2023/10/18	1	50.00	1	50.20	49.80	0	4,883	0.00%
2023/10/17	4	52.68	7	50.91	50.70	-3	5,207	-0.06%
2023/10/16	3	53.57	7	52.83	52.70	-4	5,489	-0.07%
2023/10/13	3	54.77	2	54.20	54.40	1	6,309	0.02%
2023/10/12	8	55.05	5	54.98	54.80	3	7,056	0.04%
2023/10/11	4	57.20	6	56.50	55.70	-2	7,266	-0.03%
2023/10/06	5	57.12	8	57.05	56.80	-3.1	7,319	-0.04%
2023/10/05	9	56.92	11	57.54	57.40	-2	7,481	-0.03%
2023/10/04	6	56.68	5.1	56.52	57.10	0.9	7,459	0.01%
2023/10/03	15	56.77	4.2	57.38	55.70	10.8	7,425	0.15%
2023/10/02	15	54.53	25.3	54.58	54.40	-10.3	7,264	-0.14%
2023/09/28	0	52.30	9	52.38	51.80	-9	7,254	-0.12%
2023/09/27	0	52.40	0	0.00	52.30	0	7,335	0.00%
2023/09/26	5	52.28	6	52.10	51.50	-1	7,585	-0.01%
2023/09/22	1	50.81	2	51.90	52.00	-1	8,144	-0.01%
2023/09/21	2	50.20	2	50.40	50.50	0	8,210	0.00%
2023/09/20	7	52.47	3	52.10	52.60	4	8,238	0.05%
2023/09/19	1	53.28	10	52.99	53.80	-9	8,529	-0.11%
2023/09/18	2	49.95	3	49.90	49.90	-1	8,578	-0.01%
2023/09/15	4	48.90	2	49.48	50.00	2	8,822	0.02%
2023/09/14	2	48.53	0	0.00	48.70	2	9,046	0.02%
2023/09/13	0	48.05	0	48.15	47.85	0	9,238	0.00%
2023/09/12	1	47.55	0	0.00	47.65	1	9,800	0.01%
2023/09/11	4	48.25	7	47.71	47.50	-3	10,085	-0.03%
2023/09/08	3	48.88	1	48.50	48.50	2	10,132	0.02%
2023/09/07	2	48.58	0	0.00	48.50	2	10,188	0.02%
2023/09/06	4	49.26	0	0.00	49.00	4	10,305	0.04%
2023/09/05	3	49.30	7	50.26	49.50	-4	10,424	-0.04%
2023/09/04	11	48.68	1	48.60	49.10	10	10,602	0.09%
2023/09/01	2	49.35	0	0.00	49.20	2	10,774	0.02%
2023/08/30	1	50.50	0	0.00	50.80	1	12,089	0.01%
2023/08/28	8	51.60	4	51.25	51.30	4	12,620	0.03%
2023/08/25	1	54.30	0	0.00	54.10	1	12,783	0.01%
2023/08/24	0	0.00	1	54.80	54.50	-1	12,829	-0.01%
2023/08/23	3	54.77	2	54.80	54.70	1	12,902	0.01%
2023/08/22	1	56.80	1	55.80	55.70	0	12,998	0.00%
2023/08/21	2	56.90	2	56.75	56.60	0	13,131	0.00%
2023/08/18	1	57.30	5	56.56	56.00	-4	13,234	-0.03%
2023/08/17	2	55.75	0	0.00	57.30	2	13,551	0.01%
2023/08/15	3	55.73	14	55.50	55.90	-11	14,402	-0.08%
2023/08/10	3	56.27	1	55.50	55.30	2	14,734	0.01%
2023/08/09	8	58.30	3	58.33	58.00	5	14,792	0.03%
2023/08/08	5	61.24	2	60.50	60.50	3	14,857	0.02%
2023/08/07	2.3	61.40	3	61.00	61.20	-0.7	15,089	0.00%
2023/08/04	6	61.00	0	61.21	61.30	6	15,222	0.04%
2023/08/02	2	60.00	8	60.38	60.20	-6	15,459	-0.04%
2023/08/01	9.1	61.46	3	61.20	61.40	6.1	15,799	0.04%
2023/07/31	1.2	63.33	9	63.97	62.10	-7.8	15,829	-0.05%
2023/07/28	9.2	62.76	8	62.26	62.90	1.2	15,998	0.01%
2023/07/27	9.2	63.34	3	63.53	63.40	6.2	16,521	0.04%
2023/07/26	6	63.57	3	63.73	62.80	3	16,998	0.02%
2023/07/25	5	64.60	1	64.20	64.50	4	16,960	0.02%
2023/07/24	11	65.00	19	63.64	63.00	-8	16,856	-0.05%
2023/07/21	13	63.92	58	63.50	64.60	-45	16,744	-0.27%
2023/07/20	9	61.03	22	62.10	63.40	-13	16,498	-0.08%
2023/07/19	52	58.89	5	58.58	58.50	47	16,296	0.29%
2023/07/18	81	67.01	106	64.26	62.40	-25	16,134	-0.15%	大賣/
2023/07/17	15	66.41	57	67.12	68.90	-42	15,418	-0.27%
2023/07/14	13	62.38	17	62.53	62.70	-4	14,862	-0.03%
2023/07/13	48	60.53	7	60.56	60.40	41	14,872	0.28%
2023/07/12	15	61.79	12	61.99	61.20	3	15,249	0.02%
2023/07/11	6	62.97	2	62.65	61.60	4	15,771	0.03%
2023/07/10	7	62.29	115	62.34	62.40	-108	16,466	-0.66%	大賣/鉅額交易
2023/07/07	38	61.13	4	60.36	60.70	34	16,973	0.20%
2023/07/06	7	61.04	7	60.51	60.80	0	17,213	0.00%
2023/07/05	14	61.93	2	62.15	61.40	12	17,324	0.07%
2023/07/04	7	63.60	14	63.76	62.50	-7	17,348	-0.04%
2023/07/03	60	63.06	26	63.25	63.20	34	17,082	0.20%
2023/06/30	8	61.79	33	62.24	62.40	-25	16,784	-0.15%
2023/06/29	9	59.64	4	60.08	60.80	5	16,520	0.03%
2023/06/28	6	59.25	11	59.16	58.50	-5	16,407	-0.03%
2023/06/27	56	59.09	11	60.42	58.60	45	16,354	0.28%
2023/06/26	71	61.68	38	61.48	61.10	33	16,020	0.21%
2023/06/21	25	61.32	18	60.86	61.40	7	15,779	0.04%
2023/06/20	16	59.93	15	60.69	61.10	1	15,535	0.01%
2023/06/19	6	59.70	10.2	59.52	59.50	-4.2	15,352	-0.03%
2023/06/16	32.2	60.65	52.1	60.42	60.20	-19.9	15,297	-0.13%
2023/06/15	30.8	57.40	27	57.62	58.20	3.8	14,851	0.03%
2023/06/14	7	56.44	13	55.34	55.00	-6	14,607	-0.04%
2023/06/13	5	55.20	8.5	56.02	55.70	-3.5	14,664	-0.02%
2023/06/12	12	55.72	12	55.82	55.60	0	14,697	0.00%
2023/06/09	16	56.91	2.5	56.86	57.10	13.5	14,631	0.09%
2023/06/08	24	57.99	24	58.05	57.60	0	14,581	0.00%
2023/06/07	37	58.13	22.3	57.79	58.20	14.7	14,476	0.10%
2023/06/06	46	58.70	35	57.97	57.30	11	14,442	0.08%
2023/06/05	59.2	61.17	60.2	61.05	59.70	-1	14,455	-0.01%
2023/06/02	17	56.25	14	57.85	58.40	3	13,721	0.02%
2023/06/01	5	52.80	23	52.61	53.10	-18	13,461	-0.13%
2023/05/31	27	52.08	27	52.14	52.50	0	13,456	0.00%
2023/05/30	6.1	51.89	7	51.40	51.10	-1	13,338	-0.01%
2023/05/29	17	51.72	28	51.81	51.60	-11	13,364	-0.08%
2023/05/26	5	50.46	5	50.24	50.30	0	13,454	0.00%
2023/05/25	27	52.14	28	51.61	51.20	-1	13,852	-0.01%
2023/05/24	8	51.60	8	51.90	52.10	0	14,384	0.00%
2023/05/23	15.1	52.29	7	52.43	52.40	8.1	14,468	0.06%
2023/05/22	55	52.32	59	53.03	53.10	-4	14,228	-0.03%
2023/05/19	36.1	50.52	23	50.63	49.85	13.1	13,688	0.10%
2023/05/18	14	49.81	23	50.62	50.80	-9	13,451	-0.07%
2023/05/17	8	48.13	8	48.22	48.30	0	13,261	0.00%
2023/05/16	3	47.78	5	47.75	47.75	-2	13,247	-0.02%
2023/05/15	3	47.48	5	47.40	46.85	-2	13,196	-0.02%
2023/05/12	18	49.87	10	50.31	48.35	8	13,092	0.06%
2023/05/11	18	49.87	10	50.31	47.80	8	12,933	0.06%
2023/05/10	18	50.28	20	50.40	50.30	-2	12,704	-0.02%
2023/05/09	23	50.14	14	50.09	49.65	9	12,547	0.07%
2023/05/08	29	50.65	28	50.97	51.40	1	12,278	0.01%
2023/05/05	14	48.89	14	49.06	49.30	0	11,874	0.00%
2023/05/04	44	48.77	36	49.12	48.95	8	11,836	0.07%
2023/05/03	66	50.60	40	49.28	48.60	26	11,657	0.22%
2023/05/02	23	51.27	45	52.97	53.40	-22	11,211	-0.20%
2023/04/28	10	48.45	5	48.70	48.60	5	10,771	0.05%
2023/04/27	15	47.40	15	47.60	47.75	0	10,783	0.00%
2023/04/26	10	47.33	1	47.30	47.80	9	10,769	0.08%
2023/04/25	20	48.70	4	49.50	48.15	16	10,729	0.15%
2023/04/24	40	48.57	15	49.13	49.10	25	10,656	0.23%
2023/04/21	11	49.05	13	48.41	48.10	-2	10,559	-0.02%
2023/04/20	20	50.90	21	50.39	50.00	-1	10,505	-0.01%
2023/04/19	23	51.93	22	51.12	51.10	1	10,450	0.01%
2023/04/18	35	51.67	31.2	50.92	50.50	3.9	10,268	0.04%
2023/04/17	54	52.53	40	52.89	51.50	14	10,079	0.14%
2023/04/14	34	50.75	35.1	50.56	50.70	-1.1	9,822	-0.01%
2023/04/13	35	48.57	34.2	50.28	50.80	0.8	9,202	0.01%
2023/04/12	16	43.42	36	45.48	46.20	-20	8,361	-0.24%
2023/04/11	11	42.08	22	41.85	42.00	-11	7,681	-0.14%
2023/04/10	16.2	40.27	28.6	40.38	40.20	-12.5	7,238	-0.17%
2023/04/07	15	39.88	12	39.47	39.85	3	7,029	0.04%
2023/04/06	3	37.88	1	38.35	38.35	2	6,896	0.03%
2023/03/31	6	38.07	12	38.13	38.05	-6	6,876	-0.09%
2023/03/30	3	38.27	0	0.00	38.55	3	6,863	0.04%
2023/03/29	14	38.56	1	38.45	38.20	13	6,863	0.19%
2023/03/28	13	38.80	18	38.54	38.30	-5	6,886	-0.07%
2023/03/24	4	39.21	2	39.40	39.40	2	6,855	0.03%
2023/03/23	4	39.10	1	39.10	39.25	3	6,839	0.04%
2023/03/22	6	39.73	2	40.65	39.55	4	6,811	0.06%
2023/03/21	7	40.63	8.2	40.62	40.50	-1.2	6,748	-0.02%
2023/03/20	22	39.16	9	39.42	39.80	13	6,618	0.20%
2023/03/17	4	37.44	1	37.40	37.95	3	6,520	0.05%
2023/03/16	2	37.85	12	37.68	37.50	-10	6,480	-0.15%
2023/03/15	17.2	39.67	3	38.93	38.85	14.2	6,417	0.22%
2023/03/14	11	39.93	9	39.77	39.55	2	6,507	0.03%
2023/03/13	6	39.38	20	39.49	39.70	-14	6,513	-0.21%
2023/03/10	12	40.82	31	40.12	40.15	-19	6,631	-0.29%
2023/03/09	32	42.74	27	41.47	41.50	5	6,548	0.08%
2023/03/08	30	42.73	30	42.46	42.40	0	6,366	0.00%
2023/03/07	32	40.99	4	41.29	41.30	28	5,982	0.47%
2023/03/06	5	39.63	16.1	40.00	39.95	-11.1	5,738	-0.19%
2023/03/03	18	38.27	18	39.04	39.15	0	5,732	0.00%
2023/03/02	19	37.53	5	37.62	37.70	14	5,603	0.25%
2023/03/01	13	37.68	28	37.53	37.50	-15	5,553	-0.27%
2023/02/24	20	39.54	8	38.53	38.40	12	5,561	0.22%
2023/02/23	7	41.14	5.1	40.78	40.15	1.9	5,385	0.04%
2023/02/22	43.1	38.62	80	39.60	40.55	-36.9	4,864	-0.76%
2023/02/21	27	36.43	31.2	36.31	37.10	-4.2	4,204	-0.10%
2023/02/20	20	35.52	7	35.56	35.50	13	3,994	0.33%
2023/02/17	10	34.37	1	34.60	34.65	9	3,871	0.23%
2023/02/16	6	34.25	2	33.78	33.80	4	3,780	0.11%
2023/02/15	7	34.52	5	34.33	33.60	2	3,749	0.05%
2023/02/14	0	0.00	2	33.75	33.70	-2	3,597	-0.06%
2023/02/13	2	32.60	17	32.80	33.10	-15	3,601	-0.42%
2023/02/10	1	33.05	0	0.00	32.95	1	3,648	0.03%
2023/02/09	2	33.15	1	33.10	33.00	1	3,617	0.03%
2023/02/08	6	32.78	0	0.00	32.55	6	3,584	0.17%
2023/02/07	2	32.93	0	0.00	32.80	2	3,549	0.06%
2023/02/06	1	32.80	0	0.00	33.00	1	3,537	0.03%
2023/02/02	3	33.13	2	33.15	33.10	1	3,513	0.03%
2023/02/01	1	33.50	3	34.02	33.65	-2	3,441	-0.06%
2023/01/31	3	34.13	9	34.01	34.15	-6	3,366	-0.18%
2023/01/30	5	33.41	0	0.00	33.30	5	3,236	0.15%
2023/01/17	3	32.80	6.5	32.81	32.90	-3.5	3,140	-0.11%
2023/01/16	2	32.30	6	32.30	32.25	-4	3,051	-0.13%
2023/01/13	1	32.25	0	0.00	31.55	1	3,000	0.03%
2023/01/12	0	0.00	2	32.40	32.25	-2	2,975	-0.07%
2023/01/11	4	32.20	2	32.00	32.00	2	2,933	0.07%
2023/01/10	4	32.40	7	31.86	31.75	-3	2,884	-0.10%
2023/01/09	2	32.00	4	31.93	32.00	-2	2,783	-0.07%
2023/01/06	0	0.00	1	31.15	31.15	-1	2,730	-0.04%
2023/01/05	1	31.50	2	31.50	31.45	-1	2,746	-0.04%
2023/01/04	24	31.81	5	31.97	31.30	19	2,680	0.71%
2023/01/03	17	30.47	18.1	30.51	30.50	-1.1	2,438	-0.05%
2022/12/30	1	29.65	1	29.55	29.35	0	2,313	0.00%
2022/12/29	1	29.30	1	29.35	29.45	0	2,312	0.00%
2022/12/27	0	0.00	1	29.80	29.80	-1	2,305	-0.04%
2022/12/26	2	29.88	0	0.00	30.05	2	2,309	0.09%
2022/12/23	0	0.00	4	29.21	29.45	-4	2,315	-0.17%
2022/12/21	1	29.30	2	29.58	29.45	-1	2,369	-0.04%
2022/12/20	3.1	29.08	1.4	28.70	28.60	1.7	2,368	0.07%
2022/12/15	0	0.00	2	30.90	30.75	-2	2,396	-0.08%
2022/12/14	2	30.43	3	30.47	30.40	-1	2,403	-0.04%
2022/12/09	1	30.25	8	30.26	30.30	-7	2,561	-0.27%
2022/12/08	0	0.00	1	30.35	30.40	-1	2,564	-0.04%
2022/12/06	28	31.62	32	30.89	30.85	-4	2,537	-0.16%
2022/12/05	6	31.34	3	30.83	30.75	3	2,373	0.13%
2022/12/02	6	30.91	10	31.15	31.35	-4	2,331	-0.17%
2022/12/01	1	29.30	2	29.20	29.20	-1	2,157	-0.05%
2022/11/30	1	29.10	1	29.10	29.20	0	2,159	0.00%
2022/11/29	7	28.76	5	28.75	28.80	2	2,155	0.09%
2022/11/28	2	28.63	0	0.00	28.75	2	2,170	0.09%
2022/11/25	9	29.04	16	29.19	29.00	-7	2,196	-0.32%
2022/11/24	0	0.00	1	27.80	28.30	-1	2,118	-0.05%
2022/11/22	5	28.23	5	27.95	27.85	0	2,200	0.00%
2022/11/21	0	0.00	16	27.94	27.85	-16	2,153	-0.74%
2022/11/18	1	27.15	0	0.00	27.05	1	2,223	0.04%
2022/11/17	4	27.53	13	27.52	27.45	-9	2,308	-0.39%
2022/11/16	1	26.90	0	0.00	26.90	1	2,383	0.04%
2022/11/15	2	27.25	0	0.00	27.25	2	2,441	0.08%
2022/11/09	2	26.75	0	0.00	26.90	2	2,550	0.08%
2022/11/08	157	26.62	142	26.93	26.60	15	2,548	0.59%	大買/大賣/
2022/11/07	2	26.00	3	26.12	26.10	-1	2,529	-0.04%
2022/11/04	0	0.00	1	25.70	25.65	-1	2,542	-0.04%
2022/11/02	2	25.55	1	25.60	25.50	1	2,793	0.04%
2022/11/01	0	0.00	2	25.35	25.55	-2	2,865	-0.07%
2022/10/31	0	0.00	1	24.95	25.00	-1	2,910	-0.03%
2022/10/28	2	24.65	0.1	24.85	24.55	1.9	2,976	0.06%
2022/10/27	0	0.00	2	25.15	25.15	-2	3,026	-0.07%
2022/10/26	1	24.90	0	0.00	24.90	1	3,143	0.03%
2022/10/25	3	25.08	0	0.00	25.15	3	3,239	0.09%
2022/10/24	0	0.00	1	25.45	25.45	-1	3,395	-0.03%
2022/10/21	2	25.20	0	0.00	25.00	2	3,524	0.06%
2022/10/20	7	25.41	2	25.40	25.50	5	3,570	0.14%
2022/10/17	1	25.50	0	0.00	26.20	1	4,027	0.02%
2022/10/14	0	0.00	8	26.57	26.50	-8	4,329	-0.18%
2022/10/13	13	25.71	0	0.00	25.45	13	4,508	0.29%
2022/10/07	1	27.80	0	0.00	27.55	1	5,235	0.02%
2022/10/05	4	28.40	0	0.00	28.20	4	5,590	0.07%
2022/10/04	2	28.15	0	0.00	28.05	2	5,694	0.04%
2022/10/03	1	27.50	0	0.00	27.60	1	5,787	0.02%
2022/09/30	2	26.85	2	27.40	27.85	0	5,864	0.00%
2022/09/29	2	28.05	2	28.10	28.10	0	5,904	0.00%
2022/09/28	1	27.60	7	28.03	27.55	-6	5,916	-0.10%
2022/09/26	5	28.68	1	28.15	28.45	4	5,936	0.07%
2022/09/23	3	29.95	0	0.00	29.85	3	5,970	0.05%
2022/09/22	0	0.00	1	30.75	30.70	-1	6,012	-0.02%
2022/09/21	3	31.18	4	31.05	30.70	-1	6,153	-0.02%
2022/09/20	4	31.03	3	31.10	31.15	1	6,247	0.02%
2022/09/19	8	31.22	4	31.13	30.75	4	6,250	0.06%
2022/09/16	5	31.14	4	31.41	30.60	1	6,217	0.02%
2022/09/15	2	31.20	1	31.80	31.30	1	6,185	0.02%
2022/09/14	3	31.23	1	30.85	31.20	2	6,174	0.03%
2022/09/13	5	31.75	5	31.53	31.80	0	6,156	0.00%
2022/09/12	3	31.33	4	31.18	31.20	-1	6,149	-0.02%
2022/09/08	3	31.08	22	30.94	31.20	-19	6,134	-0.31%
2022/09/07	23	30.48	1	30.80	30.40	22	6,134	0.36%
2022/09/06	2	31.25	0	0.00	31.15	2	6,160	0.03%
2022/09/05	1	32.40	0	0.00	32.00	1	6,159	0.02%
2022/09/02	5	32.59	0	0.00	32.50	5	6,188	0.08%
2022/09/01	3	33.12	0	0.00	32.85	3	6,266	0.05%
2022/08/31	2	34.05	0	0.00	33.90	2	6,308	0.03%
2022/08/30	10	34.30	0.2	35.10	34.40	9.8	6,565	0.15%
2022/08/29	2	33.90	3	33.38	33.40	-1	6,701	-0.01%
2022/08/26	3	36.27	0	0.00	36.20	3	6,839	0.04%
2022/08/25	1	35.60	2	36.40	36.15	-1	6,928	-0.01%
2022/08/24	1	36.65	2	36.33	36.60	-1	6,885	-0.01%
2022/08/23	1	35.70	5	36.04	35.70	-4	6,833	-0.06%
2022/08/22	14	35.16	4	35.11	35.20	10	6,752	0.15%
2022/08/19	1	34.70	7.3	34.54	34.35	-6.3	6,700	-0.09%
2022/08/18	0	0.00	14	34.10	34.00	-14	6,674	-0.21%
2022/08/16	24	33.13	11	33.02	33.00	13	6,629	0.20%
2022/08/15	0	0.00	1	32.35	32.45	-1	6,601	-0.02%
2022/08/11	2	32.05	12	32.01	32.00	-10	6,518	-0.15%
2022/08/10	12	31.55	1	31.35	32.10	11	6,506	0.17%
2022/08/09	14	31.78	10	32.10	31.55	4	6,444	0.06%
2022/08/08	1	35.00	6	34.88	34.95	-5	6,260	-0.08%
2022/08/05	0	0.00	14	34.53	34.65	-14	6,193	-0.23%
2022/08/04	0	0.00	4.1	32.80	33.60	-4.1	6,156	-0.07%
2022/08/03	1	33.70	8	33.90	33.60	-7	6,082	-0.12%
2022/08/02	16	34.10	9.2	33.89	34.20	6.9	6,036	0.11%
2022/08/01	28	34.41	43	34.81	34.90	-15	5,928	-0.25%
2022/07/29	24	33.69	12	33.72	34.20	12	5,832	0.21%
2022/07/28	10	33.10	13.1	33.01	33.00	-3	5,672	-0.05%
2022/07/27	2	32.25	5	32.22	32.40	-3	5,532	-0.05%
2022/07/26	6.1	31.52	7	32.22	32.20	-0.9	5,506	-0.02%
2022/07/25	28	32.33	3	32.37	32.25	25	5,393	0.46%
2022/07/22	16	33.00	24.3	32.63	32.15	-8.3	5,264	-0.16%
2022/07/21	15.4	34.38	7	34.21	34.20	8.4	5,104	0.16%
2022/07/20	3	37.47	0	0.00	38.00	3	4,971	0.06%
2022/07/19	9	36.47	7	36.89	37.80	2	4,813	0.04%
2022/07/18	0	0.00	26	34.61	36.60	-26	4,423	-0.59%
2022/07/15	6	32.88	5	33.15	33.30	1	4,231	0.02%
2022/07/14	6	31.84	29.3	32.43	32.85	-23.3	4,149	-0.56%
2022/07/13	11	31.99	19.8	32.18	32.20	-8.8	4,034	-0.22%
2022/07/12	21	30.73	31.8	30.85	30.45	-10.8	3,838	-0.28%
2022/07/11	1	31.15	24.7	31.04	31.30	-23.7	3,851	-0.61%
2022/07/08	5	29.95	5	30.30	30.35	0	3,822	0.00%
2022/07/07	64	29.36	65	29.55	29.75	-1	3,746	-0.03%
2022/07/06	4	28.83	2	28.88	28.80	2	3,714	0.05%
2022/07/05	0	0.00	4	29.35	29.35	-4	3,717	-0.11%
2022/07/04	1	28.50	0	0.00	29.45	1	3,705	0.03%
2022/07/01	0	0.00	1	29.30	29.10	-1	3,703	-0.03%
2022/06/30	0	0.00	32.3	29.92	29.90	-32.3	3,663	-0.88%
2022/06/29	34	29.79	19	30.45	30.15	15	3,612	0.42%
2022/06/28	7	29.16	40	29.40	29.35	-33	3,558	-0.93%
2022/06/27	22	28.70	4	28.53	28.80	18	3,495	0.51%
2022/06/24	9	28.50	5	27.88	28.65	4	3,503	0.11%
2022/06/23	0	0.00	4	27.25	27.45	-4	3,504	-0.11%
2022/06/21	0	0.00	1.1	26.66	27.00	-1.1	4,060	-0.03%
2022/06/20	4	26.55	1	26.90	26.40	3	4,088	0.07%
2022/06/17	2	26.73	2	26.78	27.10	0	4,139	0.00%
2022/06/16	4	27.15	1	27.40	26.90	3	4,269	0.07%
2022/06/15	2	27.65	4	27.98	27.50	-2	4,297	-0.05%
2022/06/14	8.3	27.04	1	27.50	27.70	7.3	4,365	0.17%
2022/06/13	7	27.66	1	27.45	27.30	6	4,590	0.13%
2022/06/10	8	28.47	2	29.00	28.30	6	4,754	0.13%
2022/06/09	6	28.55	4	28.63	28.65	2	4,895	0.04%
2022/06/08	76	30.95	5	29.54	29.00	71	4,819	1.47%
2022/06/07	1	31.70	15.3	31.57	31.95	-14.3	4,542	-0.31%
2022/06/06	17	30.48	16	30.52	30.20	1	4,348	0.02%
2022/06/02	4	29.25	9	30.27	29.10	-5	4,153	-0.12%
2022/06/01	0	0.00	5	29.63	29.60	-5	4,009	-0.12%
2022/05/31	0	0.00	3	29.12	29.05	-3	3,956	-0.08%
2022/05/30	4	28.85	0	0.00	28.85	4	3,967	0.10%
2022/05/27	0	0.00	3	28.70	28.65	-3	3,932	-0.08%
2022/05/26	0	0.00	16	28.64	28.65	-16	3,905	-0.41%
2022/05/25	0	0.00	11	28.36	28.30	-11	3,877	-0.28%
2022/05/24	0	0.00	1	27.85	27.65	-1	3,849	-0.03%
2022/05/23	0	0.00	13	27.83	27.80	-13	3,838	-0.34%
2022/05/19	2	27.30	1	26.75	27.30	1	3,803	0.03%
2022/05/18	0	0.00	10	27.25	27.25	-10	3,792	-0.26%
2022/05/17	0	0.00	11	26.55	26.65	-11	3,765	-0.29%
2022/05/13	1	25.65	1	25.55	25.75	0	3,742	0.00%
2022/05/12	0	0.00	0.1	25.20	25.10	-0.1	3,729	0.00%
2022/05/10	10	25.80	5	26.13	26.40	5	3,692	0.14%
2022/05/09	4	25.85	1	26.10	25.85	3	3,671	0.08%
2022/05/06	1	26.35	0	0.00	26.40	1	3,641	0.03%
2022/05/05	0	0.00	1	27.35	26.95	-1	3,620	-0.03%
2022/05/03	19	26.58	0	0.00	26.65	19	3,610	0.53%
2022/04/29	1	27.50	0	0.00	27.20	1	3,581	0.03%
2022/04/28	2	27.70	0	0.00	27.30	2	3,571	0.06%
2022/04/27	17	27.25	0	0.00	27.40	17	3,551	0.48%
2022/04/26	18	28.52	18	29.26	28.00	0	3,510	0.00%
2022/04/25	11	28.12	5	28.35	28.20	6	3,321	0.18%
2022/04/22	0	0.00	37	28.85	28.90	-37	3,272	-1.13%
2022/04/21	0	0.00	1	28.95	28.35	-1	3,199	-0.03%
2022/04/20	1	28.00	0	0.00	28.05	1	3,142	0.03%
2022/04/18	17	28.02	0	0.00	27.80	17	3,091	0.55%
2022/04/15	8.2	28.65	13	28.86	28.50	-4.8	3,061	-0.16%
2022/04/14	0	0.00	10	28.61	28.60	-10	2,929	-0.34%
2022/04/12	18	27.62	0	0.00	27.65	18	2,847	0.63%
2022/04/11	8	27.78	0.6	27.85	27.80	7.4	2,821	0.26%
2022/04/08	6	27.85	0	0.00	27.85	6	2,793	0.21%
2022/04/07	0.3	27.00	17	27.29	26.70	-16.7	2,761	-0.60%
2022/04/06	0	0.00	1	28.25	27.90	-1	2,731	-0.04%
2022/04/01	1	27.30	2	27.70	27.80	-1	2,697	-0.04%
2022/03/31	3	28.18	2	28.00	27.80	1	2,678	0.04%
2022/03/30	5	28.21	1	28.30	28.10	4	2,580	0.16%
2022/03/29	1	28.80	0	0.00	28.55	1	2,525	0.04%
2022/03/28	6	28.62	2	28.50	28.90	4	2,476	0.16%
2022/03/25	7	29.14	10	28.85	28.95	-3	2,418	-0.12%
2022/03/24	49	29.32	31	29.31	29.10	18	2,314	0.78%
2022/03/23	5	27.30	2	27.35	27.55	3	1,846	0.16%
2022/03/22	13	27.42	4	27.50	27.60	9	1,805	0.50%
2022/03/21	11	27.90	11	27.49	27.60	0	1,735	0.00%
2022/03/18	7	26.59	23	26.88	27.00	-16	1,590	-1.01%
2022/03/17	33.3	26.85	0	0.00	26.85	33.3	1,545	2.15%
2022/03/16	16	27.91	63.3	27.78	27.50	-47.3	1,442	-3.28%
2022/03/15	62	27.92	65.3	27.39	27.30	-3.3	1,192	-0.28%
2022/03/14	3	27.07	32	26.86	27.75	-29	995	-2.91%
2022/03/11	0	0.00	23	25.62	25.65	-23	742	-3.10%
2022/03/10	0	0.00	7.1	25.25	25.35	-7.1	720	-0.98%
2022/03/09	60	24.86	77	25.15	25.05	-17	683	-2.49%
2022/03/08	2	24.00	0	0.00	24.15	2	655	0.31%
2022/03/04	9	24.39	0	0.00	24.80	9	634	1.42%
2022/03/03	24	24.79	42	25.06	24.50	-18	618	-2.91%
2022/02/25	3	23.55	0	0.00	23.60	3	562	0.53%
2022/02/24	11	23.80	0	0.00	23.60	11	556	1.98%
2022/02/23	3	24.30	0	0.00	24.25	3	545	0.55%
2022/02/22	0	23.90	0	0.00	23.80	0	546	0.00%
2022/02/21	10	24.00	0	0.00	24.05	10	546	1.83%
2022/02/14	0	0.00	3	23.55	23.55	-3	564	-0.53%
2022/02/08	0	0.00	0.1	23.95	24.05	-0.1	562	-0.01%
2022/02/07	12	23.75	0	0.00	23.85	12	561	2.14%
2022/01/21	4	23.86	0	0.00	23.70	4	564	0.71%
2022/01/20	6	24.01	0	0.00	24.05	6	561	1.07%
2022/01/19	1	24.25	0	0.00	24.10	1	554	0.18%
2022/01/18	4	24.15	0	0.00	24.05	4	549	0.73%
2022/01/17	1	24.10	0	0.00	24.30	1	546	0.18%
2022/01/14	1	24.15	0	0.00	24.10	1	544	0.18%
2022/01/13	4	24.35	0	0.00	24.40	4	543	0.74%
2022/01/12	2	24.50	0	0.00	24.50	2	542	0.37%
2022/01/11	0	0.00	1	24.60	24.45	-1	538	-0.19%
2022/01/07	2	24.95	0	0.00	24.90	2	526	0.38%
2021/12/27	5	25.85	0.5	25.80	25.80	4.5	486	0.93%
2021/12/22	1	25.55	3.4	25.45	25.55	-2.4	484	-0.49%
2021/12/21	0	0.00	2	25.50	25.60	-2	475	-0.42%
2021/12/20	0	0.00	9	25.24	25.10	-9	456	-1.97%
2021/12/16	0	0.00	3	25.05	25.05	-3	423	-0.71%
2021/12/14	0	0.00	1	24.85	24.70	-1	417	-0.24%
2021/12/13	7	25.00	0	0.00	25.00	7	409	1.71%
2021/12/09	0	0.00	41	24.33	24.30	-41	378	-10.82%
2021/12/08	50	24.14	13	24.30	24.25	37	372	9.93%
2021/12/03	0	0.00	1.1	23.41	23.35	-1.1	363	-0.29%
2021/12/02	2	23.35	0	0.00	23.35	2	365	0.55%
2021/11/23	0	0.00	3	24.05	24.05	-3	417	-0.72%
2021/11/19	2	23.95	0.2	24.20	24.10	1.9	433	0.43%
2021/11/18	0	0.00	3	24.28	24.30	-3	433	-0.69%
2021/11/01	0	0.00	1	23.95	23.90	-1	551	-0.18%
2021/10/26	0	0.00	2	23.20	23.25	-2	593	-0.34%
2021/10/25	0	0.00	2	23.10	23.25	-2	598	-0.33%
2021/10/21	4	23.40	2	23.50	23.45	2	625	0.32%
2021/10/14	2	22.20	0	0.00	22.35	2	692	0.29%
2021/10/13	2	22.40	0	0.00	22.45	2	751	0.27%
2021/10/05	4	22.70	1	23.10	22.90	3	836	0.36%
2021/10/04	2	23.43	1	23.15	23.05	1	838	0.12%
2021/10/01	2	23.78	0	0.00	23.75	2	837	0.24%
2021/09/29	1	23.35	0	0.00	23.30	1	831	0.12%
2021/09/28	1	23.35	0	0.00	23.60	1	836	0.12%
2021/09/27	1	23.30	0	0.00	23.30	1	844	0.12%
2021/09/17	1	23.45	0	0.00	23.40	1	887	0.11%
2021/09/16	1	23.65	0	0.00	23.60	1	891	0.11%
2021/09/09	2	23.45	0	0.00	23.40	2	924	0.22%
2021/09/06	1	24.10	0	0.00	23.95	1	956	0.10%
2021/08/31	0	0.00	2	24.15	24.35	-2	1,105	-0.18%
2021/08/30	0	0.00	1	24.45	24.30	-1	1,108	-0.09%
2021/08/20	1	24.10	0	0.00	24.10	1	1,105	0.09%
2021/08/19	1	24.30	0	0.00	24.20	1	1,100	0.09%
2021/08/18	1	24.35	0	0.00	24.75	1	1,099	0.09%
2021/08/16	2	24.90	1	25.30	24.95	1	1,105	0.09%
2021/08/11	11	25.75	0	0.00	25.90	11	1,221	0.90%
2021/08/10	2	26.30	2	26.30	26.20	0	1,233	0.00%
2021/08/09	0	0.00	2	26.80	26.55	-2	1,257	-0.16%
2021/08/05	4	27.20	1	27.10	27.55	3	1,352	0.22%
2021/08/03	1	26.95	1	26.90	26.95	0	1,382	0.00%
2021/07/30	0	0.00	21	26.69	26.55	-21	1,477	-1.42%
2021/07/29	0	0.00	20	26.60	26.65	-20	1,502	-1.33%
2021/07/28	2	26.00	4	25.75	26.35	-2	1,510	-0.13%
2021/07/27	0	0.00	5	26.55	26.55	-5	1,527	-0.33%
2021/07/26	1	26.90	0	0.00	26.85	1	1,540	0.06%
2021/07/22	3	26.15	0	0.00	26.00	3	1,583	0.19%
2021/07/21	3	25.88	11	26.23	25.85	-8	1,597	-0.50%
2021/07/20	0	0.00	5	26.55	26.55	-5	1,601	-0.31%
2021/07/19	10	26.92	18	27.00	26.90	-8	1,598	-0.50%
2021/07/15	0	0.00	1	26.05	26.15	-1	1,602	-0.06%
2021/07/14	1	25.40	2	25.40	25.80	-1	1,723	-0.06%
2021/07/13	0	0.00	6	26.85	25.65	-6	1,757	-0.34%
2021/07/12	5	25.99	10	26.00	26.00	-5	1,747	-0.29%
2021/07/09	20	25.48	0	0.00	25.50	20	1,912	1.05%
2021/07/08	1	25.80	5	25.70	25.65	-4	1,940	-0.21%
2021/07/07	2	25.75	5.1	25.75	25.60	-3.1	1,980	-0.16%
2021/07/05	0	0.00	3	25.60	25.65	-3	2,162	-0.14%
2021/07/02	0	0.00	1	25.45	25.45	-1	2,168	-0.05%
2021/07/01	11	25.46	0	0.00	25.30	11	2,178	0.50%
2021/06/30	1	25.40	0	0.00	25.20	1	2,168	0.05%
2021/06/28	1	25.10	0	0.00	25.20	1	2,183	0.05%
2021/06/21	0	0.00	2	24.60	24.50	-2	2,229	-0.09%
2021/06/17	0	0.00	8	25.05	25.05	-8	2,229	-0.36%
2021/06/16	1	25.25	3	25.12	25.15	-2	2,228	-0.09%
2021/06/11	10	26.30	0	0.00	25.60	10	2,206	0.45%
2021/06/01	0	0.00	1	23.95	24.20	-1	2,084	-0.05%
2021/05/31	2	23.95	0	0.00	23.85	2	2,168	0.09%
2021/05/27	0	0.00	1	23.60	23.60	-1	2,169	-0.05%
2021/05/21	5	22.98	0	0.00	23.20	5	2,175	0.23%
2021/05/20	7	23.43	0	0.00	22.75	7	2,176	0.32%
2021/05/19	2	22.60	0	0.00	22.50	2	2,080	0.10%
2021/05/18	0	0.00	2	21.10	22.50	-2	2,067	-0.10%
2021/05/17	2	20.75	0	0.00	20.50	2	2,050	0.10%
2021/05/14	0	0.00	1	24.00	22.70	-1	2,017	-0.05%
2021/05/13	1	22.60	0	0.00	22.25	1	1,920	0.05%
2021/05/12	5	23.80	4	23.08	23.35	1	1,904	0.05%
2021/05/11	4	24.75	22	25.50	24.80	-18	1,865	-0.97%
2021/05/07	1	26.80	0	0.00	26.30	1	1,852	0.05%
2021/05/05	2.2	25.20	0	0.00	25.05	2.2	1,725	0.13%
2021/05/04	4	25.20	3	24.88	24.90	1	1,721	0.06%
2021/05/03	2	26.35	0	0.00	26.00	2	1,693	0.12%
2021/04/29	1	26.90	0	0.00	26.80	1	1,685	0.06%
2021/04/28	0	27.15	4	27.25	27.40	-4	1,674	-0.24%
2021/04/27	3	27.00	1	26.85	26.90	2	1,664	0.12%
2021/04/26	6.7	26.69	0	0.00	26.75	6.7	1,646	0.41%
2021/04/23	22	26.72	1	26.70	26.70	21	1,647	1.27%
2021/04/22	21	26.89	2	27.10	26.60	19	1,649	1.15%
2021/04/21	2	27.18	4	27.13	27.20	-2	1,615	-0.12%
2021/04/20	13	28.24	11	28.14	27.65	2	1,591	0.12%
2021/04/19	1	26.65	1	26.95	27.55	0	1,535	0.00%
2021/04/16	3	26.67	9	27.00	27.05	-6	1,522	-0.39%
2021/04/15	13	27.92	49	27.62	27.50	-36	1,565	-2.30%
2021/04/14	0	0.00	2	25.65	25.70	-2	1,402	-0.14%
2021/04/13	10	26.28	3	26.60	26.15	7	1,402	0.50%
2021/04/12	11	28.15	18.6	27.39	27.10	-7.6	1,367	-0.56%
2021/04/09	8	26.35	3	26.50	26.50	5	1,189	0.42%
2021/04/07	1	26.40	0.4	26.30	26.40	0.6	1,167	0.05%
2021/04/06	12	25.98	0	0.00	26.05	12	1,158	1.04%
2021/04/01	0	26.15	0	0.00	25.95	0	1,161	0.00%
2021/03/31	0.1	25.90	0	0.00	25.85	0.1	1,148	0.01%
2021/03/30	11	26.00	0	0.00	26.05	11	1,148	0.96%
2021/03/29	20.3	26.30	0.3	26.25	26.10	20.1	1,160	1.73%
2021/03/26	0	0.00	1	25.70	25.80	-1	1,141	-0.09%
2021/03/24	0	0.00	6	25.70	25.70	-6	1,145	-0.52%
2021/03/23	0	0.00	1	25.75	25.50	-1	1,148	-0.09%
2021/03/22	0	0.00	11	25.41	25.50	-11	1,150	-0.96%
2021/03/19	2	25.10	0	0.00	25.15	2	1,162	0.17%
2021/03/18	1	25.30	0	0.00	25.40	1	1,175	0.09%
2021/03/17	2	25.10	0	0.00	25.05	2	1,202	0.17%
2021/03/15	1	25.25	0	0.00	25.35	1	1,270	0.08%
2021/03/11	0	0.00	1	25.05	24.95	-1	1,322	-0.08%
2021/03/10	0	0.00	10	24.73	24.75	-10	1,345	-0.74%
2021/03/09	0	0.00	10	24.70	24.55	-10	1,372	-0.73%
2021/03/04	40	25.40	1	25.40	25.45	39	1,407	2.77%
2021/03/03	2	24.58	0	0.00	24.75	2	1,354	0.15%
2021/02/26	2	24.10	0	0.00	24.40	2	1,384	0.14%
2021/02/25	2	24.40	0	0.00	24.40	2	1,388	0.14%
2021/02/23	1	24.60	0	0.00	24.70	1	1,396	0.07%
2021/02/22	1	24.30	0	0.00	24.50	1	1,403	0.07%
2021/02/19	5	24.25	0	0.00	24.45	5	1,398	0.36%
2021/02/18	5	24.75	0	0.00	24.70	5	1,410	0.35%
2021/02/17	1	24.25	0	0.00	24.25	1	1,427	0.07%
2021/02/02	1	23.30	0	0.00	23.65	1	1,535	0.07%
2021/02/01	0	0.00	11	23.20	23.30	-11	1,561	-0.70%
2021/01/27	1	24.10	1.4	24.19	24.15	-0.4	1,675	-0.02%
2021/01/26	0	0.00	1	24.35	24.15	-1	1,692	-0.06%
2021/01/25	1	24.80	10.1	24.50	24.75	-9.1	1,729	-0.53%
2021/01/22	3	24.30	1	24.20	24.40	2	1,786	0.11%
2021/01/21	2	24.10	1.1	24.10	24.10	1	1,798	0.05%
2021/01/20	2	24.70	1	24.65	24.60	1	1,908	0.05%
2021/01/18	3	24.98	2	25.20	25.30	1	1,899	0.05%
2021/01/15	2	25.48	10.2	25.70	25.50	-8.2	1,904	-0.43%
2021/01/14	7	26.07	5	26.20	26.00	2	1,903	0.11%
2021/01/13	5.5	26.45	0	0.00	26.40	5.5	1,909	0.29%
2021/01/12	0	0.00	17	26.80	26.50	-17	1,916	-0.89%
2021/01/11	5	26.00	5	26.35	26.90	0	1,874	0.00%
2021/01/08	6	26.58	13	26.61	26.40	-7	1,904	-0.37%
2021/01/07	0	0.00	0.1	25.50	25.70	-0.1	2,022	0.00%
2021/01/06	7	25.25	30	25.05	25.00	-23	2,157	-1.07%
2021/01/04	6	25.98	0	0.00	25.90	6	2,226	0.27%
2020/12/31	1	25.90	0	0.00	26.10	1	2,244	0.04%
2020/12/30	0	0.00	0.4	26.00	25.95	-0.4	2,266	-0.02%
2020/12/28	1	26.00	0	0.00	25.85	1	2,298	0.04%
2020/12/24	5	26.35	0	0.00	26.30	5	2,316	0.22%
2020/12/23	1	25.35	1	25.75	26.10	0	2,334	0.00%
2020/12/22	3	26.05	2	26.00	25.75	1	2,357	0.04%
2020/12/21	1	26.15	6	26.07	26.15	-5	2,379	-0.21%
2020/12/18	8	26.10	6	26.05	26.10	2	2,393	0.08%
2020/12/17	3	26.03	0	0.00	26.10	3	2,413	0.12%
2020/12/16	2	26.25	4	26.30	26.25	-2	2,418	-0.08%
2020/12/15	5	26.15	0	0.00	26.05	5	2,444	0.20%
2020/12/14	1	26.55	0	0.00	26.65	1	2,433	0.04%
2020/12/11	4	26.85	0	0.00	26.90	4	2,438	0.16%
2020/12/10	3	27.50	15	27.47	27.40	-12	2,441	-0.49%
2020/12/09	1	27.60	5	28.46	27.90	-4	2,498	-0.16%
2020/12/08	0	0.00	23	27.50	27.90	-23	2,579	-0.89%
2020/12/07	0	0.00	10.1	27.20	27.20	-10.1	2,628	-0.38%
2020/12/04	10	27.50	0	0.00	27.60	10	2,656	0.38%
2020/12/03	6	27.53	1	27.75	27.55	5	2,704	0.18%
2020/12/02	1	27.35	1	27.40	27.30	0	2,844	0.00%
2020/12/01	1	27.35	4	27.50	27.25	-3	2,885	-0.10%
2020/11/30	2	27.60	2.1	27.60	27.60	-0.1	2,916	0.00%
2020/11/27	6	27.47	0.4	27.50	27.50	5.6	2,938	0.19%
2020/11/25	0	0.00	3	27.52	27.15	-3	3,062	-0.10%
2020/11/24	0	0.00	1	26.95	26.85	-1	3,136	-0.03%
2020/11/20	2	26.80	0	0.00	26.95	2	3,378	0.06%
2020/11/19	0	0.00	2	27.25	27.15	-2	3,452	-0.06%
2020/11/16	3	26.80	0	0.00	26.60	3	3,740	0.08%
2020/11/13	1	26.85	0	0.00	26.90	1	3,801	0.03%
2020/11/12	5	26.92	11	26.75	26.90	-6	3,939	-0.15%
2020/11/11	1	27.55	1.5	27.65	27.60	-0.5	4,057	-0.01%
2020/11/10	9	28.13	4	28.33	27.95	5	4,068	0.12%
2020/11/09	2	28.40	2	28.50	28.55	0	4,100	0.00%
2020/11/06	2	28.20	3	28.23	28.20	-1	4,153	-0.02%
2020/11/05	7	28.81	4	28.63	28.40	3	4,168	0.07%
2020/11/04	1	27.85	0	0.00	27.70	1	4,218	0.02%
2020/11/03	5	27.77	20	27.93	27.65	-15	4,253	-0.35%
2020/11/02	22	27.61	0	0.00	27.65	22	4,271	0.51%
2020/10/30	10	28.80	16	28.97	28.35	-6	4,251	-0.14%
2020/10/28	8	28.97	23	28.83	28.40	-15	4,211	-0.36%
2020/10/27	0	0.00	1	27.70	28.00	-1	4,104	-0.02%
2020/10/26	1	27.85	0	0.00	27.70	1	4,144	0.02%
2020/10/23	0	0.00	0.1	27.90	27.90	-0.1	4,172	0.00%
2020/10/22	2	27.48	10	27.30	27.40	-8	4,194	-0.19%
2020/10/19	1	28.05	10	27.70	27.95	-9	4,552	-0.20%
2020/10/15	20	29.33	20	29.62	29.30	0	4,794	0.00%
2020/10/14	7	28.98	17.1	29.20	28.75	-10.1	4,616	-0.22%
2020/10/13	13	27.73	1	27.40	27.55	12	4,541	0.26%
2020/10/12	5	27.63	5	27.76	28.00	0	4,523	0.00%
2020/10/08	10	26.83	0	0.00	26.75	10	4,608	0.22%
2020/10/06	5	26.80	0	0.00	26.90	5	4,590	0.11%
2020/10/05	0.5	26.30	3	26.00	26.30	-2.5	4,604	-0.05%
2020/09/30	0.1	25.90	2	25.70	25.90	-1.9	4,688	-0.04%
2020/09/25	1	25.00	3	25.15	24.90	-2	4,834	-0.04%
2020/09/24	0.1	25.60	10	25.65	25.55	-9.9	4,829	-0.21%
2020/09/23	0	0.00	1	26.25	26.25	-1	4,819	-0.02%
2020/09/22	0	0.00	1	26.80	26.60	-1	4,809	-0.02%
2020/09/18	0	0.00	2	27.65	27.50	-2	4,792	-0.04%
2020/09/17	5	27.47	0	0.00	27.50	5	4,764	0.10%
2020/09/16	2	27.50	0	0.00	27.35	2	4,767	0.04%
2020/09/15	5	27.96	1	27.80	27.60	4	4,784	0.08%
2020/09/14	11.2	27.32	0	0.00	27.40	11.2	4,774	0.23%
2020/09/11	33	28.83	1	28.30	28.20	32	4,714	0.68%
2020/09/10	52	28.70	52	28.56	28.75	0	4,593	0.00%
2020/09/09	24	28.85	22	29.15	29.00	2	4,515	0.04%
2020/09/08	17	29.52	1	29.90	29.35	16	4,488	0.36%
2020/09/07	15	30.93	14	31.13	30.15	1	4,454	0.02%
2020/09/04	10	29.62	13	30.06	29.60	-3	4,349	-0.07%
2020/09/03	14	29.73	3	29.93	29.65	11	4,311	0.26%
2020/09/02	2	29.78	22	29.71	29.85	-20	4,308	-0.46%
2020/09/01	2	29.88	14	29.84	30.00	-12	4,439	-0.27%
2020/08/31	18	30.74	16	30.21	30.55	2	4,486	0.04%
2020/08/28	13.1	30.04	24	30.26	30.30	-10.9	4,411	-0.25%
2020/08/27	42	29.50	7	29.88	28.85	35	4,311	0.81%
2020/08/26	1	30.10	28	30.70	30.50	-27	4,177	-0.65%
2020/08/25	15	29.60	0	0.00	29.35	15	4,073	0.37%
2020/08/24	12	29.06	1	29.05	29.30	11	4,021	0.27%
2020/08/21	1	28.30	1	28.75	28.50	0	4,004	0.00%
2020/08/20	6	27.39	8	27.25	27.80	-2	3,938	-0.05%
2020/08/19	12	28.45	1	28.05	28.20	11	3,933	0.28%
2020/08/18	5	27.81	2	28.28	28.30	3	3,879	0.08%
2020/08/17	10	26.96	5	27.25	27.25	5	3,747	0.13%
2020/08/14	2	26.35	7	26.31	26.20	-5	3,585	-0.14%
2020/08/13	1	26.10	5	26.15	25.90	-4	3,552	-0.11%
2020/08/12	5	26.60	1	26.50	26.65	4	3,510	0.11%
2020/08/11	10	25.65	0	0.00	25.45	10	3,445	0.29%
2020/08/10	5	26.27	9	26.27	25.80	-4	3,430	-0.12%
2020/08/07	5	25.25	5	25.41	25.25	0	3,292	0.00%
2020/08/06	23	25.27	0	0.00	25.20	23	3,295	0.70%
2020/08/05	1	24.95	0	0.00	25.15	1	3,275	0.03%
2020/07/31	2	24.93	0	0.00	24.80	2	3,272	0.06%
2020/07/30	0	0.00	2	25.20	25.15	-2	3,284	-0.06%
2020/07/29	2	24.45	0.1	24.55	24.55	1.9	3,305	0.06%
2020/07/28	4	24.01	0	0.00	23.80	4	3,284	0.12%
2020/07/27	4	24.48	36	24.27	24.30	-32	3,272	-0.98%
2020/07/24	9	25.01	6	24.78	25.00	3	3,226	0.09%
2020/07/23	8	25.78	26	25.91	26.20	-18	3,079	-0.58%
2020/07/22	6	25.25	14	25.21	24.70	-8	2,912	-0.27%
2020/07/21	1	24.10	0	0.00	23.90	1	2,614	0.04%
2020/07/15	2	23.93	1	24.75	23.45	1	2,543	0.04%
2020/07/14	3	23.10	0	0.00	23.20	3	2,477	0.12%
2020/07/13	1	23.55	0	0.00	23.35	1	2,475	0.04%
2020/07/10	5	23.60	0	0.00	23.50	5	2,469	0.20%
2020/07/09	3	24.55	2	24.15	24.30	1	2,435	0.04%
2020/07/08	11	24.40	2	23.75	23.75	9	2,352	0.38%
2020/07/07	2	23.75	1	24.05	23.85	1	2,319	0.04%
2020/07/06	4	23.79	6	23.68	24.00	-2	2,289	-0.09%
2020/07/03	3	23.10	0	0.00	23.05	3	2,209	0.14%
2020/07/02	3	23.15	2	22.85	22.95	1	2,185	0.05%
2020/07/01	2	22.20	0	0.00	22.40	2	2,171	0.09%
2020/06/29	11	22.19	0	0.00	22.05	11	2,194	0.50%
2020/06/24	1	22.60	1	22.60	22.50	0	2,189	0.00%
2020/06/19	20	22.60	0	0.00	22.80	20	2,221	0.90%
2020/06/12	1	22.05	0	0.00	22.05	1	2,240	0.04%
2020/06/11	1	22.50	1	22.75	22.35	0	2,232	0.00%
2020/06/10	10	23.65	0	0.00	23.30	10	2,197	0.46%
2020/06/09	0	0.00	1	23.10	23.25	-1	2,215	-0.05%
2020/06/08	15	24.24	9	24.07	23.40	6	2,204	0.27%
2020/06/05	14	22.50	1	22.60	24.00	13	2,062	0.63%
2020/06/02	1	21.40	0	0.00	21.30	1	1,984	0.05%
2020/05/29	1	21.30	0	0.00	21.40	1	1,983	0.05%
2020/05/28	1	21.60	1	21.00	20.95	0	1,969	0.00%
2020/05/26	6	20.97	0	0.00	20.80	6	1,930	0.31%
2020/05/25	0	0.00	3	20.60	21.05	-3	1,830	-0.16%
2020/05/21	1	20.55	0	0.00	20.50	1	1,819	0.05%
2020/05/19	2	20.70	3	20.55	20.50	-1	1,822	-0.05%
2020/05/15	0	0.00	1	20.05	20.10	-1	1,847	-0.05%
2020/05/13	4	20.59	3	20.65	20.40	1	1,831	0.05%
2020/05/11	0	0.00	2	20.40	20.35	-2	1,837	-0.11%
2020/05/06	5	19.75	0	0.00	19.70	5	1,897	0.26%
2020/05/05	5	19.80	0	0.00	20.05	5	1,956	0.26%
2020/04/30	10	19.40	3	19.45	19.50	7	2,231	0.31%
2020/04/29	0	0.00	5	19.20	19.20	-5	2,252	-0.22%
2020/04/22	0	0.00	7	17.99	18.60	-7	2,576	-0.27%
2020/04/21	0	0.00	1	18.85	18.25	-1	2,619	-0.04%
2020/04/10	0	0.00	2	18.05	18.20	-2	2,819	-0.07%
2020/04/09	8	17.51	0	0.00	17.65	8	2,819	0.28%
2020/03/31	1	16.55	2	16.65	16.55	-1	2,790	-0.04%
2020/03/23	1	14.10	0	0.00	14.10	1	2,789	0.04%
2020/03/19	0	0.00	1	13.50	13.50	-1	2,762	-0.04%
2020/03/18	0	0.00	10	15.20	14.85	-10	2,728	-0.37%
2020/03/12	2	17.80	0	0.00	17.60	2	2,620	0.08%
2020/03/11	2	18.75	0	0.00	18.60	2	2,580	0.08%
2020/03/03	0	0.00	2	19.60	19.50	-2	2,478	-0.08%
2020/02/26	5	20.05	0	0.00	20.20	5	2,394	0.21%
2020/02/13	2	20.75	4	20.25	20.20	-2	2,307	-0.09%
2020/02/12	7	20.54	4	20.55	20.75	3	2,291	0.13%
2020/02/10	1	20.55	0	0.00	20.35	1	2,267	0.04%
2020/02/07	2	20.40	1	20.50	20.30	1	2,237	0.04%
2020/02/05	19	21.78	4	22.30	21.00	15	2,089	0.72%
2020/02/04	0	0.00	4	21.38	22.10	-4	1,860	-0.21%
2020/01/31	0	0.00	2	21.15	20.90	-2	1,695	-0.12%
2020/01/20	5	21.30	20	21.20	21.15	-15	1,542	-0.97%
2020/01/16	6	19.84	20	20.15	19.65	-14	1,403	-1.00%
2020/01/15	1	19.50	41	19.64	19.90	-40	1,355	-2.95%
2020/01/14	0	0.00	21	19.46	19.45	-21	1,300	-1.61%
2020/01/13	0	0.00	2	18.98	19.00	-2	1,223	-0.16%
2020/01/08	1	17.95	2.1	18.00	17.85	-1.1	1,092	-0.10%
2020/01/07	21	18.14	0.8	18.10	18.20	20.2	1,067	1.89%
2020/01/06	0	0.00	5	18.05	18.10	-5	1,041	-0.48%
2019/12/27	0	0.00	10	17.75	17.80	-10	1,006	-0.99%
2019/12/26	1	17.65	0	0.00	17.75	1	1,015	0.10%
2019/12/25	0	0.00	48	17.91	17.80	-48	1,007	-4.77%
2019/12/24	1	17.85	0	0.00	17.85	1	987	0.10%
2019/12/20	2	17.30	0	0.00	17.30	2	955	0.21%
2019/12/17	10	17.10	0	0.00	17.10	10	957	1.04%
2019/12/16	10	17.10	0	0.00	17.20	10	995	1.00%
2019/12/13	10	17.10	0	0.00	17.20	10	1,058	0.94%
2019/12/02	13	16.95	0	0.00	16.95	13	1,198	1.09%
2019/11/15	0	0.00	20	17.35	17.45	-20	1,282	-1.56%
2019/11/11	0	0.00	3	17.40	17.45	-3	1,274	-0.24%
2019/11/08	0	0.00	20	17.30	17.35	-20	1,251	-1.60%
2019/11/06	0	0.00	81	17.00	17.10	-81	1,248	-6.49%
2019/10/31	20	16.85	0	0.00	16.85	20	1,279	1.56%
2019/10/30	20	16.70	0	0.00	16.75	20	1,291	1.55%
2019/10/25	0	0.00	2	16.70	16.75	-2	1,297	-0.15%
2019/10/23	20	16.95	0	0.00	16.85	20	1,359	1.47%
2019/10/21	1	17.00	0	0.00	16.80	1	1,389	0.07%
2019/10/18	47	17.26	20	17.26	17.10	27	1,388	1.94%
2019/10/15	10	16.80	0	0.00	16.70	10	1,383	0.72%
2019/10/14	0	0.00	20	16.75	17.00	-20	1,397	-1.43%
2019/09/27	0	0.00	2	17.00	16.90	-2	1,446	-0.14%
2019/09/20	20	17.55	0	0.00	17.65	20	1,396	1.43%
2019/09/19	4	17.55	0	0.00	17.45	4	1,383	0.29%
2019/09/18	3	18.20	3	17.90	17.90	0	1,341	0.00%
2019/09/17	117	17.97	30	17.89	18.15	87	1,283	6.78%	大買/
2019/08/28	2	15.80	0	0.00	15.80	2	1,235	0.16%
2019/08/27	0.5	17.50	0	0.00	17.25	0.5	1,183	0.04%
2019/08/23	10	17.30	0	0.00	17.40	10	1,161	0.86%
2019/08/19	28	17.28	0	0.00	17.15	28	1,165	2.40%
2019/08/12	0	0.00	1	17.05	17.35	-1	1,257	-0.08%
2019/08/08	0	0.00	5	17.45	17.50	-5	1,265	-0.40%
2019/08/05	0	0.00	10	17.55	17.65	-10	1,345	-0.74%
2019/08/01	5	18.00	0	0.00	18.10	5	1,322	0.38%
2019/07/25	2	19.00	10	18.55	18.35	-8	1,294	-0.62%
2019/07/24	4	18.60	50	18.55	18.75	-46	1,248	-3.68%
2019/07/23	0	0.00	21	18.23	18.35	-21	1,230	-1.71%
2019/07/22	0	0.00	15	17.85	18.00	-15	1,209	-1.24%
2019/07/19	20	17.70	0	0.00	17.70	20	1,227	1.63%
2019/07/15	5	17.45	0	0.00	17.40	5	1,220	0.41%
2019/07/10	0	0.00	3	17.30	17.15	-3	1,182	-0.25%
2019/07/09	60	17.23	60	17.05	17.00	0	1,176	0.00%
2019/06/21	2	16.40	4	16.70	16.20	-2	1,267	-0.16%
2019/06/14	0	0.00	1	16.55	16.55	-1	1,243	-0.08%
2019/06/05	0	0.00	5	16.70	16.95	-5	1,235	-0.40%
2019/05/31	0	0.00	1	16.60	16.70	-1	1,220	-0.08%
2019/05/30	1	16.60	1	16.65	16.70	0	1,215	0.00%
2019/05/29	1	16.60	0	0.00	16.55	1	1,203	0.08%
2019/05/28	0	0.00	3	16.45	16.45	-3	1,195	-0.25%
2019/05/24	0	0.00	3	16.23	16.25	-3	1,197	-0.25%
2019/05/23	0	0.00	5	16.10	16.20	-5	1,218	-0.41%
2019/05/20	5	16.50	2	16.55	16.65	3	1,162	0.26%
2019/05/17	1	16.45	0	0.00	16.15	1	1,114	0.09%
2019/05/16	2	16.30	0	0.00	16.35	2	1,111	0.18%
2019/05/15	0	0.00	2	16.35	16.60	-2	1,089	-0.18%
2019/05/10	0	0.00	2	15.65	15.60	-2	1,059	-0.19%
2019/05/06	0	0.00	5	15.70	15.65	-5	1,101	-0.45%
2019/05/03	5	15.85	0	0.00	15.85	5	1,118	0.45%
2019/05/02	0	0.00	2	15.90	15.75	-2	1,112	-0.18%
2019/04/26	0	0.00	1	15.40	15.55	-1	1,102	-0.09%
2019/04/22	20	15.55	20	15.61	15.70	0	1,051	0.00%
2019/04/18	0	0.00	2	15.25	15.10	-2	1,015	-0.20%
2019/04/09	0	0.00	1	15.30	15.40	-1	1,016	-0.10%
2019/04/02	0	0.00	10	15.15	15.10	-10	1,011	-0.99%
2019/03/28	0	0.00	2	15.18	15.25	-2	1,081	-0.18%
2019/03/27	5	15.15	0	0.00	15.20	5	1,093	0.46%
2019/03/26	5	14.95	5	15.00	15.10	0	1,085	0.00%
2019/03/21	0	0.00	10	14.80	14.75	-10	1,065	-0.94%
2019/03/19	10	14.80	0	0.00	14.85	10	1,062	0.94%
2019/03/12	1	14.70	0	0.00	14.60	1	1,018	0.10%
2019/03/11	0	0.00	1	14.35	14.50	-1	999	-0.10%
2019/03/07	10	14.30	0	0.00	14.10	10	1,009	0.99%
2019/02/22	1	14.15	0	0.00	14.20	1	1,060	0.09%
2019/02/15	1	13.85	0	0.00	13.85	1	1,052	0.10%
2019/02/12	2	14.30	0	0.00	14.40	2	1,029	0.19%
2019/02/11	0	0.00	11	14.05	14.25	-11	989	-1.11%
2019/01/30	11	13.95	0	0.00	13.85	11	980	1.12%
2019/01/18	0	0.00	2	13.35	13.25	-2	925	-0.22%
2019/01/16	0	0.00	10	13.40	13.45	-10	948	-1.05%
2019/01/03	2	13.25	0	0.00	13.05	2	970	0.21%
2019/01/02	0	0.00	1	13.30	13.40	-1	970	-0.10%
2018/12/24	16	13.99	16	13.91	13.90	0	979	0.00%
2018/12/20	10	13.00	10	12.55	12.55	0	904	0.00%
2018/12/10	0	0.00	5	12.65	12.70	-5	1,068	-0.47%
2018/11/26	0	0.00	5	13.20	13.30	-5	1,060	-0.47%
2018/11/22	8	13.75	8	13.46	13.30	0	1,068	0.00%
2018/11/02	0	0.00	1	11.95	12.05	-1	1,123	-0.09%
2018/10/25	4	11.90	1	11.90	11.65	3	1,140	0.26%
2018/10/16	0	0.00	1	12.75	12.70	-1	1,202	-0.08%
2018/10/15	0	0.00	1	12.65	12.70	-1	1,212	-0.08%
2018/10/01	1	15.40	1	15.30	15.10	0	1,394	0.00%
2018/09/26	1	15.35	4	15.11	15.10	-3	1,396	-0.21%
2018/09/25	2	14.95	0	0.00	14.85	2	1,398	0.14%
2018/09/20	0	0.00	1	14.75	14.50	-1	1,385	-0.07%
2018/09/19	0	0.00	1	14.80	14.75	-1	1,428	-0.07%
2018/09/18	11	14.67	0	0.00	14.50	11	1,470	0.75%
2018/09/17	1	14.50	0	0.00	14.50	1	1,459	0.07%
2018/09/12	0	0.00	11	13.93	13.90	-11	1,511	-0.73%
2018/08/30	0	0.00	8	14.20	14.20	-8	2,852	-0.28%
2018/08/17	0	0.00	1	13.35	13.25	-1	3,252	-0.03%
2018/08/16	13	13.38	0	0.00	13.25	13	3,300	0.39%
2018/08/13	2	14.10	10	14.65	13.95	-8	3,354	-0.24%
2018/07/30	51	15.90	2	15.90	15.65	49	4,069	1.20%
2018/07/27	0	0.00	2	15.30	15.45	-2	4,079	-0.05%
2018/07/26	0	0.00	2	15.30	15.25	-2	4,152	-0.05%
2018/07/25	0	0.00	1	15.40	15.45	-1	4,260	-0.02%
2018/07/24	2	14.95	0	0.00	15.00	2	4,329	0.05%
2018/07/23	0	0.00	10	15.05	14.95	-10	4,424	-0.23%
2018/07/18	0	0.00	10	15.05	15.05	-10	4,584	-0.22%
2018/07/11	5	14.76	0	0.00	14.45	5	4,803	0.10%
2018/07/10	3	14.83	0	0.00	14.65	3	4,951	0.06%
2018/07/06	2	14.75	0	0.00	14.75	2	5,146	0.04%
2018/06/29	0	0.00	1	16.25	16.15	-1	7,291	-0.01%
2018/06/28	3	16.20	8	16.19	16.20	-5	7,549	-0.07%
2018/06/27	2	16.28	1	16.15	16.00	1	7,643	0.01%
2018/06/26	8	15.67	0	0.00	15.80	8	7,791	0.10%
2018/06/25	5	16.00	0	0.00	16.00	5	7,764	0.06%
2018/06/22	1	16.60	30	16.80	16.60	-29	7,797	-0.37%
2018/06/21	32	17.29	2	17.15	17.20	30	7,764	0.39%
2018/06/20	1	17.25	6	17.12	17.10	-5	7,758	-0.06%
2018/06/19	43	18.07	37	18.22	17.60	6	7,668	0.08%
2018/06/15	4	17.20	0	0.00	17.15	4	7,488	0.05%
2018/06/14	59	17.99	53	17.83	17.45	6	7,444	0.08%
2018/06/13	2	17.30	10	17.62	17.80	-8	6,981	-0.11%
2018/06/12	2	16.15	2	16.05	16.20	0	6,764	0.00%
2018/06/08	12	16.05	1	16.10	16.05	11	6,670	0.16%
2018/06/07	0	0.00	20	15.95	15.80	-20	6,564	-0.30%
2018/06/06	2	16.05	2	15.95	15.85	0	6,539	0.00%
2018/06/05	10	15.80	1	15.80	15.90	9	6,507	0.14%
2018/06/04	6	16.18	5	15.90	15.90	1	6,479	0.02%
2018/06/01	3	15.62	28	16.05	15.90	-25	6,391	-0.39%
2018/05/31	22	15.86	0	0.00	15.80	22	6,356	0.35%
2018/05/30	0	0.00	7	15.96	16.25	-7	6,285	-0.11%
2018/05/29	21	15.41	12	15.47	15.40	9	6,194	0.15%
2018/05/28	2	15.20	0	0.00	15.30	2	6,143	0.03%
2018/05/25	0	0.00	4	15.45	15.60	-4	6,129	-0.07%
2018/05/24	2	15.65	11	15.67	15.70	-9	6,107	-0.15%
2018/05/23	8	15.38	2	15.30	15.20	6	6,070	0.10%
2018/05/22	4	15.89	0	0.00	15.50	4	6,055	0.07%
2018/05/21	4	16.00	0	0.00	15.80	4	6,028	0.07%
2018/05/17	7	16.24	0	0.00	16.15	7	5,950	0.12%
2018/05/16	2	16.53	4	16.40	16.30	-2	5,964	-0.03%
2018/05/15	10	16.87	11	16.94	16.50	-1	5,978	-0.02%
2018/05/14	3	16.08	1	16.10	16.30	2	5,820	0.03%
2018/05/11	12	16.48	3	16.38	16.35	9	5,777	0.16%
2018/05/10	6	15.96	11	15.71	15.70	-5	5,632	-0.09%
2018/05/09	6	15.52	9	15.99	16.35	-3	5,533	-0.05%
2018/05/08	0	0.00	2	15.10	15.00	-2	5,346	-0.04%
2018/05/03	2	14.85	11	14.60	15.05	-9	5,224	-0.17%
2018/05/02	9	15.15	25	15.30	15.05	-16	5,146	-0.31%
2018/04/30	1	17.10	0	0.00	16.65	1	5,063	0.02%
2018/04/27	2	16.63	3	16.60	16.65	-1	4,998	-0.02%
2018/04/26	10	16.18	2	17.28	16.25	8	4,934	0.16%
2018/04/25	0	0.00	11	17.72	17.90	-11	4,748	-0.23%
2018/04/24	3	16.43	3	16.33	16.30	0	4,692	0.00%
2018/04/23	0	0.00	2	17.05	17.10	-2	4,673	-0.04%
2018/04/20	0	0.00	7	17.50	17.25	-7	4,666	-0.15%
2018/04/19	0	0.00	18	17.28	17.35	-18	4,641	-0.39%
2018/04/18	7	17.32	0	0.00	17.25	7	4,594	0.15%
2018/04/17	7	17.01	0	0.00	17.05	7	4,689	0.15%
2018/04/16	28	17.32	35	17.50	17.55	-7	4,615	-0.15%
2018/04/13	44	16.40	7	16.31	16.00	37	4,468	0.83%
2018/04/12	7	17.20	3	17.20	17.20	4	4,368	0.09%
2018/04/11	10	17.70	94	17.78	17.95	-84	4,538	-1.85%
2018/04/10	20	19.20	48	19.04	17.55	-28	4,377	-0.64%
2018/04/09	20	17.80	8	18.28	18.30	12	3,337	0.36%
2018/04/03	98	16.42	5	15.96	16.65	93	3,038	3.06%
2018/04/02	0	0.00	1	15.15	15.15	-1	2,419	-0.04%
2018/03/31	14	13.19	15	13.62	13.80	-1	2,368	-0.04%
2018/03/30	0	0.00	5	12.81	12.55	-5	2,124	-0.24%
2018/03/29	39	12.59	40	12.67	12.50	-1	2,110	-0.05%
2018/03/27	4	12.28	1	12.10	12.05	3	1,944	0.15%
2018/03/21	5	12.10	7	11.80	11.85	-2	1,908	-0.10%
2018/03/20	11	11.90	8	11.85	11.85	3	1,886	0.16%
2018/02/22	10	10.85	0	0.00	10.85	10	2,426	0.41%
2018/02/07	3	11.00	0	0.00	10.80	3	2,378	0.13%
2018/01/31	5	11.85	0	0.00	11.85	5	2,333	0.21%
2018/01/30	0	0.00	5	11.95	11.85	-5	2,320	-0.22%
2018/01/25	0	0.00	10	12.10	12.15	-10	2,349	-0.43%
2018/01/24	10	12.30	0	0.00	12.10	10	2,346	0.43%
2018/01/23	0	0.00	1	11.95	12.05	-1	2,297	-0.04%
2018/01/22	0	0.00	10	12.15	11.95	-10	2,286	-0.44%
2018/01/19	0	0.00	1	12.20	12.15	-1	2,263	-0.04%
2018/01/18	2	12.30	0	0.00	12.25	2	2,252	0.09%
2018/01/12	0	0.00	5	12.35	12.35	-5	2,184	-0.23%
2018/01/08	0	0.00	5	12.25	12.20	-5	2,192	-0.23%
2018/01/05	13	12.50	13	12.45	12.30	0	2,172	0.00%