亞力 (1514)-中國信託-中壢券商分點個股進出

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
107.0
漲跌
▼0.5
漲幅
-0.47%
成交量
5,070張
產業
上市電機機械類股▲0.54%
480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－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/05/31	3	106.50	0	0.00	107.00	3	22,517	0.01%
2024/05/30	4.1	109.98	3	109.67	107.50	1.1	23,512	0.00%
2024/05/29	3	110.67	0	0.00	110.00	3	24,175	0.01%
2024/05/28	2.1	111.76	3	112.33	111.00	-0.9	25,489	0.00%
2024/05/27	4	112.37	1	112.50	112.50	3	26,382	0.01%
2024/05/24	3.2	109.86	1.2	108.47	110.50	2	26,859	0.01%
2024/05/23	2	108.00	1	108.00	107.50	1	28,069	0.00%
2024/05/22	1.2	111.25	1.2	110.50	110.00	0	28,940	0.00%
2024/05/21	2	111.75	3	112.33	112.00	-1	29,278	0.00%
2024/05/20	4.1	116.90	3	115.33	115.50	1.1	29,806	0.00%
2024/05/17	3	117.67	3	116.50	118.00	0	29,880	0.00%
2024/05/16	3.6	117.57	10.5	118.21	114.50	-6.9	30,200	-0.02%
2024/05/15	10	122.35	15	119.93	119.00	-5	30,380	-0.02%
2024/05/14	8.5	123.38	4	122.25	120.50	4.5	30,550	0.01%
2024/05/13	4	123.63	9.3	122.69	122.50	-5.3	30,492	-0.02%
2024/05/10	7	128.50	15.4	128.06	128.50	-8.4	30,664	-0.03%
2024/05/09	23.1	135.21	9	137.22	134.00	14.1	30,651	0.05%
2024/05/08	11.5	136.37	19.5	138.23	138.00	-8	30,662	-0.03%
2024/05/07	6	135.08	6.5	134.35	133.00	-0.5	30,393	0.00%
2024/05/06	11.4	132.81	19.5	133.04	132.50	-8.1	30,342	-0.03%
2024/05/03	49.8	141.48	11	137.50	135.00	38.8	30,190	0.13%
2024/05/02	0.1	150.50	1	149.50	150.00	-0.9	29,825	0.00%
2024/04/30	1	146.54	2	145.75	146.00	-1	30,041	0.00%
2024/04/29	0.3	152.50	4.1	151.66	150.50	-3.8	30,525	-0.01%
2024/04/26	1.1	158.00	1	155.50	156.50	0.1	30,824	0.00%
2024/04/24	2.3	160.72	2	161.00	161.00	0.3	31,133	0.00%
2024/04/23	2	152.04	14	147.39	155.00	-12	31,268	-0.04%
2024/04/22	1	155.00	1	171.00	151.50	0	31,429	0.00%
2024/04/19	7.1	163.47	0.2	162.95	165.00	6.9	32,066	0.02%
2024/04/18	5.2	173.52	2.4	173.26	175.00	2.8	32,299	0.01%
2024/04/17	7	177.36	7	177.71	181.50	0	32,508	0.00%
2024/04/16	14.6	164.94	5.7	162.59	167.50	8.8	32,805	0.03%
2024/04/15	73.5	175.06	92.3	172.39	175.00	-18.9	32,993	-0.06%
2024/04/12	98.3	160.02	89.2	159.75	168.00	9.1	31,516	0.03%
2024/04/11	79.4	147.20	84.5	148.08	153.00	-5.1	30,044	-0.02%
2024/04/10	64.5	134.21	69.1	137.18	140.50	-4.6	28,650	-0.02%
2024/04/09	16.1	125.16	30.2	127.07	128.00	-14.1	27,254	-0.05%
2024/04/08	7	114.07	19.1	114.85	116.50	-12.1	27,036	-0.04%
2024/04/03	2.1	106.01	1.1	106.05	106.00	1	27,170	0.00%
2024/04/02	2.1	107.76	1	108.00	108.50	1.1	28,124	0.00%
2024/04/01	3	110.67	0	0.00	109.00	3	28,091	0.01%
2024/03/29	3	110.00	3	109.50	110.00	0	28,113	0.00%
2024/03/28	1.2	109.57	1	109.50	109.50	0.2	28,310	0.00%
2024/03/27	15.2	109.95	15.1	111.47	111.00	0.1	28,193	0.00%
2024/03/26	22.1	115.54	24.3	115.04	114.00	-2.2	27,843	-0.01%
2024/03/25	10	114.95	10.1	114.26	114.50	-0.1	27,172	0.00%
2024/03/22	29	113.66	26	112.52	112.50	3	27,058	0.01%
2024/03/21	14.3	113.98	15	113.73	113.50	-0.7	27,000	0.00%
2024/03/20	9.2	108.35	17	108.97	109.00	-7.8	27,112	-0.03%
2024/03/19	23	111.83	19	111.21	111.50	4	27,357	0.01%
2024/03/18	28.3	109.48	36	110.19	111.50	-7.7	27,463	-0.03%
2024/03/15	4	106.75	2	106.75	107.00	2	27,651	0.01%
2024/03/14	11.1	106.31	8.2	106.30	106.50	2.9	28,073	0.01%
2024/03/13	41.9	107.15	21	107.98	105.00	20.9	28,848	0.07%
2024/03/12	53.3	106.59	39	104.59	104.50	14.3	29,062	0.05%
2024/03/11	7	107.79	2	104.25	104.00	5	29,793	0.02%
2024/03/08	15	109.17	28.1	108.60	107.50	-13.1	30,555	-0.04%
2024/03/07	19.2	114.77	11.1	113.83	113.50	8.1	30,655	0.03%
2024/03/06	19.3	117.79	23	116.78	118.00	-3.7	30,555	-0.01%
2024/03/05	34.1	114.11	35.1	113.78	117.00	-1	30,628	0.00%
2024/03/04	70.4	109.62	62.1	109.38	107.50	8.3	29,768	0.03%
2024/03/01	57	105.40	64	103.05	106.50	-7	29,529	-0.02%
2024/02/29	59	95.92	65	96.87	100.00	-6	29,253	-0.02%
2024/02/27	44	92.95	36	91.08	91.00	8	28,951	0.03%
2024/02/26	85.1	95.21	64	95.57	94.40	21.1	28,301	0.07%
2024/02/23	28	88.71	39	89.36	89.50	-11	26,964	-0.04%
2024/02/22	39	86.72	9	87.21	85.80	30	26,010	0.12%
2024/02/21	13	87.09	22	87.29	87.00	-9	25,586	-0.04%
2024/02/20	11	84.29	11	83.86	83.30	0	24,980	0.00%
2024/02/19	11	86.85	13	86.58	84.80	-2	24,808	-0.01%
2024/02/16	12	83.16	14.5	83.71	84.50	-2.5	24,408	-0.01%
2024/02/15	16	79.97	13	81.46	82.20	3	24,112	0.01%
2024/02/05	5	81.28	1.1	81.39	81.30	3.9	23,871	0.02%
2024/02/02	20.1	84.54	13	82.88	82.00	7.1	23,806	0.03%
2024/02/01	4	85.40	8.2	85.78	86.20	-4.2	23,591	-0.02%
2024/01/31	8	84.53	10	85.53	84.00	-2	23,461	-0.01%
2024/01/30	5	86.12	5	84.90	85.00	0	23,319	0.00%
2024/01/29	3	84.23	49	84.97	85.10	-46	23,182	-0.20%
2024/01/26	7	82.79	0	0.00	83.00	7	23,055	0.03%
2024/01/25	6.2	83.08	7.9	82.52	82.40	-1.7	22,956	-0.01%
2024/01/24	9	84.83	15	84.99	84.20	-6	22,831	-0.03%
2024/01/23	33	86.34	28	86.52	85.70	5	22,617	0.02%
2024/01/22	4	82.05	9	83.44	84.60	-5	22,100	-0.02%
2024/01/19	5.2	81.29	55	82.43	80.00	-49.8	21,788	-0.23%
2024/01/18	5.2	81.91	3	82.50	82.40	2.2	21,630	0.01%
2024/01/17	8	81.34	6	81.88	81.80	2	21,613	0.01%
2024/01/16	15	81.52	19	81.54	82.00	-4	21,512	-0.02%
2024/01/15	143	82.85	52.3	83.36	82.60	90.7	21,351	0.42%	大買/
2024/01/12	9.2	81.46	13.2	81.29	81.00	-4	20,678	-0.02%
2024/01/11	15.2	80.95	17	80.63	80.50	-1.8	20,368	-0.01%
2024/01/10	27	80.93	25	81.50	81.70	2	20,080	0.01%
2024/01/09	17	81.55	15.3	81.79	81.10	1.7	19,698	0.01%
2024/01/08	3	80.00	3.2	81.13	80.30	-0.2	19,331	0.00%
2024/01/05	8	78.99	16	79.54	78.20	-8	19,126	-0.04%
2024/01/04	11	79.53	12	80.50	79.80	-1	18,977	-0.01%
2024/01/03	8	78.99	8	78.96	79.50	0	18,645	0.00%
2024/01/02	7	76.84	7	77.33	77.70	0	18,388	0.00%
2023/12/29	21	76.40	17	75.64	75.10	4	18,132	0.02%
2023/12/28	52	81.71	14	81.55	80.60	38	17,748	0.21%
2023/12/27	3	78.70	4	77.60	77.70	-1	17,095	-0.01%
2023/12/26	4	78.13	7	78.23	78.00	-3	17,127	-0.02%
2023/12/25	12	81.60	7	79.66	78.90	5	17,030	0.03%
2023/12/22	3	80.27	3	81.37	79.90	0	16,737	0.00%
2023/12/21	1	81.20	0	0.00	80.20	1	16,649	0.01%
2023/12/20	5	82.00	5	82.72	82.20	0	16,570	0.00%
2023/12/19	28	82.63	28	81.22	82.00	0	16,475	0.00%
2023/12/18	11	85.76	11	85.15	83.90	0	16,238	0.00%
2023/12/15	30	89.33	31	87.80	87.20	-1	15,951	-0.01%
2023/12/14	17	88.39	18	89.35	89.00	-1	15,522	-0.01%
2023/12/13	9	89.06	12	88.83	88.00	-3	15,065	-0.02%
2023/12/12	17	90.19	23	90.05	88.60	-6	14,634	-0.04%
2023/12/11	50.1	87.39	46	87.62	88.50	4.1	13,864	0.03%
2023/12/08	36	88.71	31	88.75	87.60	5	12,916	0.04%
2023/12/07	31	84.96	22	84.48	85.00	9	11,575	0.08%
2023/12/06	42	79.53	51	79.28	78.70	-9	10,420	-0.09%
2023/12/05	24	73.58	21	72.93	77.50	3	9,017	0.03%
2023/12/04	19	71.03	23	70.65	70.50	-4	7,984	-0.05%
2023/12/01	13	67.75	9	67.80	67.40	4	7,455	0.05%
2023/11/30	6	64.73	18.5	67.17	68.00	-12.5	7,184	-0.17%
2023/11/29	4	63.58	8.1	63.23	62.90	-4.1	6,550	-0.06%
2023/11/28	29.5	64.03	17	63.96	64.50	12.5	6,398	0.20%
2023/11/27	64.1	63.27	65	62.57	64.10	-0.9	5,882	-0.02%
2023/11/24	37	58.21	37	58.63	60.60	0	4,763	0.00%
2023/11/22	2	55.05	0	0.00	54.90	2	4,062	0.05%
2023/11/21	10	55.50	0	0.00	55.40	10	4,066	0.25%
2023/11/20	0	0.00	3	55.50	55.70	-3	4,095	-0.07%
2023/11/16	1	56.40	2	56.60	56.70	-1	4,096	-0.02%
2023/11/13	4	55.60	0	0.00	55.60	4	4,080	0.10%
2023/11/10	0	0.00	2	55.00	55.40	-2	4,071	-0.05%
2023/11/09	0	0.00	1	55.00	55.10	-1	4,022	-0.02%
2023/11/08	0	0.00	1	54.10	53.40	-1	3,898	-0.03%
2023/11/07	2	54.50	1	53.30	54.50	1	3,883	0.03%
2023/11/06	0	0.00	3	53.33	53.30	-3	3,902	-0.08%
2023/11/03	1	52.30	0	0.00	52.20	1	3,995	0.03%
2023/10/31	1	51.00	0	0.00	50.80	1	4,050	0.02%
2023/10/26	0	53.40	0	0.00	53.00	0	4,263	0.00%
2023/10/25	2	54.05	1	54.00	53.70	1	4,268	0.02%
2023/10/24	1	51.70	0	0.00	52.90	1	4,206	0.02%
2023/10/23	0	0.00	8	50.90	50.70	-8	4,260	-0.19%
2023/10/20	1.5	47.96	0	0.00	48.40	1.5	4,385	0.03%
2023/10/19	4	49.35	0.2	49.25	49.00	3.8	4,542	0.08%
2023/10/18	4	49.75	0	0.00	49.80	4	4,883	0.08%
2023/10/17	1	50.70	1	51.40	50.70	0	5,207	0.00%
2023/10/16	1	53.00	0	0.00	52.70	1	5,489	0.02%
2023/10/11	1	55.90	2	56.70	55.70	-1	7,266	-0.01%
2023/10/06	3	56.97	1	57.60	56.80	2	7,319	0.03%
2023/10/05	1	57.00	2.1	57.49	57.40	-1.1	7,481	-0.01%
2023/10/04	7	56.47	4	56.87	57.10	3	7,459	0.04%
2023/10/03	22	57.26	25	56.39	55.70	-3	7,425	-0.04%
2023/10/02	3	54.40	12.3	53.62	54.40	-9.3	7,264	-0.13%
2023/09/28	2	52.40	2	52.25	51.80	0	7,254	0.00%
2023/09/27	1	52.10	0	0.00	52.30	1	7,335	0.01%
2023/09/25	0	0.00	1	52.10	52.10	-1	7,876	-0.01%
2023/09/22	0	0.00	2	52.00	52.00	-2	8,144	-0.02%
2023/09/21	2	50.25	0	0.00	50.50	2	8,210	0.02%
2023/09/20	7	52.54	4	52.20	52.60	3	8,238	0.04%
2023/09/19	3	52.00	4	52.90	53.80	-1	8,529	-0.01%
2023/09/18	1	50.00	0	0.00	49.90	1	8,578	0.01%
2023/09/15	0	49.40	0.1	50.50	50.00	0	8,822	0.00%
2023/09/13	0	0.00	1	47.90	47.85	-1	9,238	-0.01%
2023/09/11	1	47.50	2	47.80	47.50	-1	10,085	-0.01%
2023/09/05	1	49.50	0	0.00	49.50	1	10,424	0.01%
2023/09/01	2	49.55	0.5	49.60	49.20	1.5	10,774	0.01%
2023/08/29	1	51.40	0	0.00	50.80	1	12,465	0.01%
2023/08/28	0	0.00	3	51.20	51.30	-3	12,620	-0.02%
2023/08/25	1	54.10	1	54.10	54.10	0	12,783	0.00%
2023/08/22	0	0.00	30	55.83	55.70	-30	12,998	-0.23%
2023/08/18	1	56.10	1	57.40	56.00	0	13,234	0.00%
2023/08/17	1	57.00	0	0.00	57.30	1	13,551	0.01%
2023/08/14	1	54.00	0	0.00	54.20	1	14,729	0.01%
2023/08/11	3.2	57.00	2	55.90	55.70	1.2	14,735	0.01%
2023/08/10	1.2	55.37	20	56.50	55.30	-18.8	14,734	-0.13%
2023/08/09	6	58.63	2	58.00	58.00	4	14,792	0.03%
2023/08/08	0	0.00	10	60.65	60.50	-10	14,857	-0.07%
2023/08/04	1	60.00	1	60.20	61.30	0	15,222	0.00%
2023/08/02	7	59.97	1	61.70	60.20	6	15,459	0.04%
2023/08/01	2	61.30	1	62.30	61.40	1	15,799	0.01%
2023/07/31	7	63.96	1	63.90	62.10	6	15,829	0.04%
2023/07/28	3	62.90	5	62.50	62.90	-2	15,998	-0.01%
2023/07/27	2	63.35	1	63.70	63.40	1	16,521	0.01%
2023/07/26	25	63.30	1	63.30	62.80	24	16,998	0.14%
2023/07/25	4	64.25	5	64.50	64.50	-1	16,960	-0.01%
2023/07/24	9	63.68	13	63.23	63.00	-4	16,856	-0.02%
2023/07/21	8	64.39	11	64.43	64.60	-3	16,744	-0.02%
2023/07/20	18	60.43	27	60.47	63.40	-9	16,498	-0.05%
2023/07/19	17	59.02	5	59.66	58.50	12	16,296	0.07%
2023/07/18	39	65.81	21.2	67.15	62.40	17.9	16,134	0.11%
2023/07/17	13	66.49	29	67.66	68.90	-16	15,418	-0.10%
2023/07/14	17.5	62.14	18	62.22	62.70	-0.5	14,862	0.00%
2023/07/13	10.2	60.70	4	60.65	60.40	6.2	14,872	0.04%
2023/07/12	8	61.54	19	62.81	61.20	-11	15,249	-0.07%
2023/07/11	13	61.94	3	62.17	61.60	10	15,771	0.06%
2023/07/10	2	62.30	2	62.55	62.40	0	16,466	0.00%
2023/07/07	11	60.25	1	61.00	60.70	10	16,973	0.06%
2023/07/06	2	61.50	0	0.00	60.80	2	17,213	0.01%
2023/07/05	8	62.58	24	63.06	61.40	-16	17,324	-0.09%
2023/07/04	24	62.24	3	64.70	62.50	21	17,348	0.12%
2023/07/03	5	63.34	4	62.83	63.20	1	17,082	0.01%
2023/06/30	2	62.70	29	62.31	62.40	-27	16,784	-0.16%
2023/06/29	1	60.80	2	60.55	60.80	-1	16,520	-0.01%
2023/06/28	1	58.60	0	0.00	58.50	1	16,407	0.01%
2023/06/27	15	59.67	3	58.57	58.60	12	16,354	0.07%
2023/06/26	12	61.70	1.3	61.34	61.10	10.7	16,020	0.07%
2023/06/21	9	60.84	3	61.20	61.40	6	15,779	0.04%
2023/06/20	2	61.10	9	61.04	61.10	-7	15,535	-0.05%
2023/06/19	5	59.76	9	59.67	59.50	-4	15,352	-0.03%
2023/06/16	16	60.99	26	60.30	60.20	-10	15,297	-0.07%
2023/06/15	26	57.70	5	56.86	58.20	21	14,851	0.14%
2023/06/14	0	0.00	3	55.70	55.00	-3	14,607	-0.02%
2023/06/13	3	56.20	0	0.00	55.70	3	14,664	0.02%
2023/06/12	0	0.00	3	55.43	55.60	-3	14,697	-0.02%
2023/06/09	7	57.94	4	56.78	57.10	3	14,631	0.02%
2023/06/08	1	59.20	2	58.50	57.60	-1	14,581	-0.01%
2023/06/07	3	58.07	2	58.10	58.20	1	14,476	0.01%
2023/06/06	5	59.04	7	58.54	57.30	-2	14,442	-0.01%
2023/06/05	44.3	60.09	44	60.51	59.70	0.3	14,455	0.00%
2023/06/02	6	57.78	12	58.09	58.40	-6	13,721	-0.04%
2023/06/01	0	0.00	3	52.60	53.10	-3	13,461	-0.02%
2023/05/31	1	52.00	1	52.30	52.50	0	13,456	0.00%
2023/05/30	0	0.00	1	51.40	51.10	-1	13,338	-0.01%
2023/05/29	2	51.85	0	0.00	51.60	2	13,364	0.01%
2023/05/26	5	50.75	2	50.08	50.30	3	13,454	0.02%
2023/05/25	2	51.50	0	0.00	51.20	2	13,852	0.01%
2023/05/23	5	52.84	4	52.05	52.40	1	14,468	0.01%
2023/05/22	10	52.65	12	54.08	53.10	-2	14,228	-0.01%
2023/05/19	8	50.39	12	50.78	49.85	-4	13,688	-0.03%
2023/05/18	9	50.70	17	50.68	50.80	-8	13,451	-0.06%
2023/05/17	0	0.00	1	48.20	48.30	-1	13,261	-0.01%
2023/05/16	1	47.20	1	47.40	47.75	0	13,247	0.00%
2023/05/15	5	47.68	6	47.43	46.85	-1	13,196	-0.01%
2023/05/12	23	50.50	0	0.00	48.35	23	13,092	0.18%
2023/05/11	23	50.50	0	0.00	47.80	23	12,933	0.18%
2023/05/10	8	50.03	6	50.55	50.30	2	12,704	0.02%
2023/05/09	12	49.97	5	49.19	49.65	7	12,547	0.06%
2023/05/08	9	51.31	12	51.42	51.40	-3	12,278	-0.02%
2023/05/05	1	48.70	1	48.50	49.30	0	11,874	0.00%
2023/05/04	2	48.93	2	48.18	48.95	0	11,836	0.00%
2023/05/03	13	50.18	8	51.52	48.60	5	11,657	0.04%
2023/05/02	40	50.77	43.1	51.76	53.40	-3.1	11,211	-0.03%
2023/04/28	4.1	48.84	0	0.00	48.60	4.1	10,771	0.04%
2023/04/26	1	48.25	3	47.90	47.80	-2	10,769	-0.02%
2023/04/25	1	48.80	2	48.23	48.15	-1	10,729	-0.01%
2023/04/24	3	48.98	4	49.20	49.10	-1	10,656	-0.01%
2023/04/21	2	49.30	8	48.48	48.10	-6	10,559	-0.06%
2023/04/20	1	51.10	0	0.00	50.00	1	10,505	0.01%
2023/04/19	5	51.64	6	51.90	51.10	-1	10,450	-0.01%
2023/04/18	20	51.57	24	51.63	50.50	-4	10,268	-0.04%
2023/04/17	41	52.32	37	52.92	51.50	4	10,079	0.04%
2023/04/14	26	50.73	20	50.64	50.70	6	9,822	0.06%
2023/04/13	20	48.88	17	49.84	50.80	3	9,202	0.03%
2023/04/12	30	44.30	35	44.84	46.20	-5	8,361	-0.06%
2023/04/11	9	42.58	2	42.00	42.00	7	7,681	0.09%
2023/04/10	6	40.99	0	0.00	40.20	6	7,238	0.08%
2023/04/07	1	40.05	45	39.95	39.85	-44	7,029	-0.63%
2023/03/31	0	0.00	1	38.20	38.05	-1	6,876	-0.01%
2023/03/28	5	38.20	3	38.35	38.30	2	6,886	0.03%
2023/03/23	10	39.00	0	0.00	39.25	10	6,839	0.15%
2023/03/22	30	39.57	13	39.81	39.55	17	6,811	0.25%
2023/03/21	10	40.82	12	40.68	40.50	-2	6,748	-0.03%
2023/03/20	11	39.20	2	38.40	39.80	9	6,618	0.14%
2023/03/17	10	37.33	11	37.97	37.95	-1	6,520	-0.02%
2023/03/16	5	37.64	15	37.80	37.50	-10	6,480	-0.15%
2023/03/15	1	39.30	1.3	39.63	38.85	-0.3	6,417	0.00%
2023/03/14	3	40.00	4	40.08	39.55	-1	6,507	-0.02%
2023/03/13	2	39.70	1	39.30	39.70	1	6,513	0.02%
2023/03/10	0	0.00	2	40.15	40.15	-2	6,631	-0.03%
2023/03/09	2	42.33	9	41.70	41.50	-7	6,548	-0.11%
2023/03/08	16	42.58	9	42.43	42.40	7	6,366	0.11%
2023/03/07	7.3	41.92	18	40.99	41.30	-10.7	5,982	-0.18%
2023/03/06	13	39.60	1	39.65	39.95	12	5,738	0.21%
2023/03/03	4	39.20	33	38.10	39.15	-29	5,732	-0.51%
2023/03/02	30	37.52	1	37.20	37.70	29	5,603	0.52%
2023/03/01	6.2	37.53	14	37.79	37.50	-7.8	5,553	-0.14%
2023/02/24	4	39.19	5	38.83	38.40	-1	5,561	-0.02%
2023/02/23	13	41.02	3	40.47	40.15	10	5,385	0.19%
2023/02/22	27	39.07	38	39.50	40.55	-11	4,864	-0.23%
2023/02/21	4	36.10	0	0.00	37.10	4	4,204	0.10%
2023/02/20	4	35.55	5	35.25	35.50	-1	3,994	-0.03%
2023/02/17	0	0.00	2	34.43	34.65	-2	3,871	-0.05%
2023/02/15	0	0.00	3	34.10	33.60	-3	3,749	-0.08%
2023/02/13	0	0.00	1	32.65	33.10	-1	3,601	-0.03%
2023/02/10	2	33.15	50	33.35	32.95	-48	3,648	-1.32%
2023/02/08	1	32.45	2.1	32.66	32.55	-1.1	3,584	-0.03%
2023/02/07	14	32.80	0	0.00	32.80	14	3,549	0.39%
2023/02/06	36	33.00	0	0.00	33.00	36	3,537	1.02%
2023/02/03	2	32.70	0	0.00	32.70	2	3,536	0.06%
2023/02/02	2	33.18	0	0.00	33.10	2	3,513	0.06%
2023/02/01	2	33.50	5	34.05	33.65	-3	3,441	-0.09%
2023/01/31	4	33.93	10	34.26	34.15	-6	3,366	-0.18%
2023/01/17	1	32.70	1.5	32.78	32.90	-0.5	3,140	-0.02%
2023/01/16	1	32.35	8	32.28	32.25	-7	3,051	-0.23%
2023/01/12	3	32.22	1	32.25	32.25	2	2,975	0.07%
2023/01/10	1	32.35	2	31.70	31.75	-1	2,884	-0.03%
2023/01/09	0	0.00	1	31.75	32.00	-1	2,783	-0.04%
2023/01/06	1	30.70	1	30.85	31.15	0	2,730	0.00%
2023/01/05	1	31.30	0	0.00	31.45	1	2,746	0.04%
2023/01/04	12	31.26	3.1	31.80	31.30	9	2,680	0.33%
2023/01/03	3	30.35	4	30.50	30.50	-1	2,438	-0.04%
2022/12/26	2	30.08	0	0.00	30.05	2	2,309	0.09%
2022/12/23	1	29.20	0	0.00	29.45	1	2,315	0.04%
2022/12/21	0	0.00	4	29.60	29.45	-4	2,369	-0.17%
2022/12/19	1	29.70	0	0.00	29.70	1	2,373	0.04%
2022/12/15	1	30.60	1	30.80	30.75	0	2,396	0.00%
2022/12/13	0	0.00	1	30.15	30.15	-1	2,438	-0.04%
2022/12/09	4	30.36	0	0.00	30.30	4	2,561	0.16%
2022/12/07	2	30.10	1	30.20	30.00	1	2,584	0.04%
2022/12/06	6	31.80	9	31.68	30.85	-3	2,537	-0.12%
2022/12/05	2	31.05	0	0.00	30.75	2	2,373	0.08%
2022/12/02	0	0.00	9	31.07	31.35	-9	2,331	-0.39%
2022/11/30	2	29.10	0	0.00	29.20	2	2,159	0.09%
2022/11/29	0	0.00	1	28.75	28.80	-1	2,155	-0.05%
2022/11/28	2.1	28.91	0	0.00	28.75	2.1	2,170	0.10%
2022/11/25	11	29.16	24	28.99	29.00	-13	2,196	-0.59%
2022/11/24	0.1	27.75	0	0.00	28.30	0.1	2,118	0.00%
2022/11/23	0.1	28.00	1	27.65	27.65	-0.9	2,165	-0.04%
2022/11/22	3.1	28.34	8	27.95	27.85	-4.9	2,200	-0.22%
2022/11/21	1.1	27.80	0	0.00	27.85	1.1	2,153	0.05%
2022/11/17	2.1	27.42	0	0.00	27.45	2.1	2,308	0.09%
2022/11/16	0.1	27.45	0	0.00	26.90	0.1	2,383	0.00%
2022/11/15	3	27.12	0	0.00	27.25	3	2,441	0.12%
2022/11/14	4	26.90	0	0.00	27.00	4	2,478	0.16%
2022/11/11	2	26.83	5	27.30	26.90	-3	2,505	-0.12%
2022/11/10	0	27.00	0	0.00	26.85	0	2,524	0.00%
2022/11/09	0.1	26.95	0	0.00	26.90	0.1	2,550	0.00%
2022/11/08	12	26.74	0	0.00	26.60	12	2,548	0.47%
2022/11/07	0	0.00	3	25.87	26.10	-3	2,529	-0.12%
2022/11/03	2	25.50	0	0.00	25.50	2	2,601	0.08%
2022/10/28	1	24.70	0	0.00	24.55	1	2,976	0.03%
2022/10/26	1	24.95	0	0.00	24.90	1	3,143	0.03%
2022/10/25	0	0.00	4	25.40	25.15	-4	3,239	-0.12%
2022/10/21	1	25.00	0	0.00	25.00	1	3,524	0.03%
2022/10/20	3	25.50	0	0.00	25.50	3	3,570	0.08%
2022/10/19	0	0.00	2	26.30	26.10	-2	3,684	-0.05%
2022/10/17	1	25.80	0	0.00	26.20	1	4,027	0.02%
2022/10/14	0	0.00	1	26.35	26.50	-1	4,329	-0.02%
2022/10/13	10	25.74	10	25.85	25.45	0	4,508	0.00%
2022/10/11	1	26.85	0	0.00	27.00	1	5,152	0.02%
2022/10/06	1	28.00	0	0.00	28.00	1	5,372	0.02%
2022/10/03	1	27.55	0	0.00	27.60	1	5,787	0.02%
2022/09/30	2	27.18	1	27.15	27.85	1	5,864	0.02%
2022/09/28	1	28.00	4	27.78	27.55	-3	5,916	-0.05%
2022/09/26	3	28.88	5	29.06	28.45	-2	5,936	-0.03%
2022/09/22	1	30.35	0	0.00	30.70	1	6,012	0.02%
2022/09/21	1	30.85	0	0.00	30.70	1	6,153	0.02%
2022/09/20	1	31.10	0	0.00	31.15	1	6,247	0.02%
2022/09/19	2	31.90	2	31.10	30.75	0	6,250	0.00%
2022/09/15	1	31.80	0	0.00	31.30	1	6,185	0.02%
2022/09/14	0	0.00	1	31.15	31.20	-1	6,174	-0.02%
2022/09/13	2	31.80	0	0.00	31.80	2	6,156	0.03%
2022/09/12	16	31.30	0	0.00	31.20	16	6,149	0.26%
2022/09/07	2	30.85	0	0.00	30.40	2	6,134	0.03%
2022/09/06	2	31.63	1	31.15	31.15	1	6,160	0.02%
2022/09/02	1	32.60	2	32.63	32.50	-1	6,188	-0.02%
2022/09/01	5	33.14	0	0.00	32.85	5	6,266	0.08%
2022/08/31	2	33.95	0	0.00	33.90	2	6,308	0.03%
2022/08/30	1	35.15	3	34.53	34.40	-2	6,565	-0.03%
2022/08/29	2	33.90	0	0.00	33.40	2	6,701	0.03%
2022/08/26	3	36.22	12	36.15	36.20	-9	6,839	-0.13%
2022/08/25	0	0.00	6	36.40	36.15	-6	6,928	-0.09%
2022/08/24	0	0.00	3	36.38	36.60	-3	6,885	-0.04%
2022/08/23	2	36.20	0	0.00	35.70	2	6,833	0.03%
2022/08/22	1	34.90	0	0.00	35.20	1	6,752	0.01%
2022/08/19	0	0.00	3	34.52	34.35	-3	6,700	-0.04%
2022/08/18	2	34.20	0	0.00	34.00	2	6,674	0.03%
2022/08/17	0	0.00	2	33.35	33.45	-2	6,665	-0.03%
2022/08/16	1	33.00	1	33.25	33.00	0	6,629	0.00%
2022/08/15	5	32.20	0	0.00	32.45	5	6,601	0.08%
2022/08/12	3	31.60	0	0.00	31.70	3	6,562	0.05%
2022/08/11	1	32.00	0	0.00	32.00	1	6,518	0.02%
2022/08/10	1	31.70	2	31.75	32.10	-1	6,506	-0.02%
2022/08/09	11	32.07	8	31.88	31.55	3	6,444	0.05%
2022/08/08	3	35.08	2	35.08	34.95	1	6,260	0.02%
2022/08/05	0	0.00	2.1	34.45	34.65	-2.1	6,193	-0.03%
2022/08/04	4	33.24	25	32.52	33.60	-21	6,156	-0.34%
2022/08/03	7	33.89	1	34.05	33.60	6	6,082	0.10%
2022/08/01	4	34.36	2	34.35	34.90	2	5,928	0.03%
2022/07/29	24	33.42	3	34.40	34.20	21	5,832	0.36%
2022/07/28	1	32.80	0	0.00	33.00	1	5,672	0.02%
2022/07/27	0	0.00	2	32.28	32.40	-2	5,532	-0.04%
2022/07/26	2	32.20	1	32.05	32.20	1	5,506	0.02%
2022/07/25	1	32.45	1	32.40	32.25	0	5,393	0.00%
2022/07/22	2	32.70	2	33.00	32.15	0	5,264	0.00%
2022/07/21	6	35.10	2.1	34.28	34.20	3.9	5,104	0.08%
2022/07/20	6	37.43	12	37.36	38.00	-6	4,971	-0.12%
2022/07/19	28	36.76	28	37.05	37.80	0	4,813	0.00%
2022/07/18	7	35.69	12	36.55	36.60	-5	4,423	-0.11%
2022/07/15	6	32.57	7	32.92	33.30	-1	4,231	-0.02%
2022/07/14	10	32.23	11	32.47	32.85	-1	4,149	-0.02%
2022/07/13	1	31.35	10	32.11	32.20	-9	4,034	-0.22%
2022/07/12	1	30.95	14	30.71	30.45	-13	3,838	-0.34%
2022/07/11	3	30.73	3	30.92	31.30	0	3,851	0.00%
2022/07/08	0	0.00	1	30.05	30.35	-1	3,822	-0.03%
2022/07/07	6	29.42	4	29.53	29.75	2	3,746	0.05%
2022/07/06	1	28.90	0	0.00	28.80	1	3,714	0.03%
2022/07/01	1	29.90	6	29.98	29.10	-5	3,703	-0.14%
2022/06/30	0	0.00	2	30.05	29.90	-2	3,663	-0.05%
2022/06/29	4	30.40	2	30.23	30.15	2	3,612	0.06%
2022/06/28	2	29.20	6	28.98	29.35	-4	3,558	-0.11%
2022/06/27	10	28.70	11	28.64	28.80	-1	3,495	-0.03%
2022/06/24	1	28.65	1	28.15	28.65	0	3,503	0.00%
2022/06/22	1	26.75	0	0.00	26.60	1	3,610	0.03%
2022/06/17	6	26.78	0	0.00	27.10	6	4,139	0.14%
2022/06/16	6	26.95	1	26.90	26.90	5	4,269	0.12%
2022/06/15	1	27.50	0	0.00	27.50	1	4,297	0.02%
2022/06/14	1	27.10	0	0.00	27.70	1	4,365	0.02%
2022/06/13	3	27.35	5	27.62	27.30	-2	4,590	-0.04%
2022/06/09	5	28.77	3	28.53	28.65	2	4,895	0.04%
2022/06/08	17	29.61	10	29.63	29.00	7	4,819	0.15%
2022/06/07	8	31.84	6	31.76	31.95	2	4,542	0.04%
2022/06/06	4	30.74	11	30.55	30.20	-7	4,348	-0.16%
2022/06/02	19	29.91	13.2	29.65	29.10	5.9	4,153	0.14%
2022/05/31	0	0.00	4	29.04	29.05	-4	3,956	-0.10%
2022/05/30	2	28.98	1	28.80	28.85	1	3,967	0.03%
2022/05/27	0	0.00	2	28.73	28.65	-2	3,932	-0.05%
2022/05/23	1	27.55	0	0.00	27.80	1	3,838	0.03%
2022/05/19	0	0.00	1	26.70	27.30	-1	3,803	-0.03%
2022/05/18	0	0.00	1	27.05	27.25	-1	3,792	-0.03%
2022/05/17	2	26.45	2	26.55	26.65	0	3,765	0.00%
2022/05/16	2	26.20	2	26.10	26.25	0	3,754	0.00%
2022/05/11	3	26.25	0	0.00	26.10	3	3,702	0.08%
2022/05/09	0.1	26.00	1	26.00	25.85	-1	3,671	-0.03%
2022/05/06	0	0.00	1	26.25	26.40	-1	3,641	-0.03%
2022/05/05	1	26.90	0	0.00	26.95	1	3,620	0.03%
2022/05/04	0	0.00	0.3	26.70	26.75	-0.3	3,610	-0.01%
2022/05/03	0	0.00	2	26.43	26.65	-2	3,610	-0.06%
2022/04/29	0	0.00	1	27.50	27.20	-1	3,581	-0.03%
2022/04/27	1	27.50	0	0.00	27.40	1	3,551	0.03%
2022/04/26	28	29.18	28	28.19	28.00	0	3,510	0.00%
2022/04/25	2	28.30	0	0.00	28.20	2	3,321	0.06%
2022/04/22	3	28.77	1	28.85	28.90	2	3,272	0.06%
2022/04/21	3	28.13	2	28.40	28.35	1	3,199	0.03%
2022/04/20	0.1	28.15	0	0.00	28.05	0.1	3,142	0.00%
2022/04/18	1	28.00	0	0.00	27.80	1	3,091	0.03%
2022/04/15	2.1	28.67	1	28.75	28.50	1.1	3,061	0.04%
2022/04/14	0	0.00	5	28.40	28.60	-5	2,929	-0.17%
2022/04/12	1	27.65	0	0.00	27.65	1	2,847	0.04%
2022/04/11	1	27.80	0	0.00	27.80	1	2,821	0.04%
2022/04/08	1	27.65	0	0.00	27.85	1	2,793	0.04%
2022/04/07	0	0.00	1	27.05	26.70	-1	2,761	-0.04%
2022/04/06	0	0.00	1	28.05	27.90	-1	2,731	-0.04%
2022/04/01	3	27.75	0	0.00	27.80	3	2,697	0.11%
2022/03/31	4	29.00	5	28.39	27.80	-1	2,678	-0.04%
2022/03/30	5	28.18	6	28.23	28.10	-1	2,580	-0.04%
2022/03/29	1	28.70	7	28.64	28.55	-6	2,525	-0.24%
2022/03/28	15	28.61	15	28.61	28.90	0	2,476	0.00%
2022/03/25	6	28.95	1	28.70	28.95	5	2,418	0.21%
2022/03/24	23.3	29.42	17	29.47	29.10	6.3	2,314	0.27%
2022/03/23	2	27.05	0	0.00	27.55	2	1,846	0.11%
2022/03/22	3	27.53	1	27.55	27.60	2	1,805	0.11%
2022/03/21	2	27.45	12.5	27.60	27.60	-10.5	1,735	-0.60%
2022/03/18	1.1	26.77	15	26.80	27.00	-13.9	1,590	-0.87%
2022/03/17	5	27.06	9.1	26.89	26.85	-4.1	1,545	-0.26%
2022/03/16	1.5	27.82	0	0.00	27.50	1.5	1,442	0.10%
2022/03/15	7	27.43	1	27.50	27.30	6	1,192	0.50%
2022/03/14	9	26.66	1	27.45	27.75	8	995	0.80%
2022/03/10	11	25.25	8	25.28	25.35	3	720	0.42%
2022/03/08	1	24.05	0	0.00	24.15	1	655	0.15%
2022/03/04	2	24.28	0	0.00	24.80	2	634	0.32%
2022/02/25	2	23.60	0	0.00	23.60	2	562	0.36%
2022/02/14	2	23.55	0	0.00	23.55	2	564	0.35%
2022/01/20	1	24.00	0	0.00	24.05	1	561	0.18%
2022/01/12	13	24.51	1	24.55	24.50	12	542	2.21%
2022/01/07	1	24.90	1	25.30	24.90	0	526	0.00%
2022/01/06	0	0.00	1	25.50	25.50	-1	517	-0.19%
2021/12/29	0	0.00	0.1	25.80	26.00	-0.1	499	-0.01%
2021/12/27	0	0.00	1	25.85	25.80	-1	486	-0.21%
2021/12/20	2	25.48	0	0.00	25.10	2	456	0.44%
2021/12/17	1	24.90	0	0.00	24.90	1	425	0.24%
2021/12/13	1	25.00	0	0.00	25.00	1	409	0.24%
2021/12/09	1	24.20	0	0.00	24.30	1	378	0.26%
2021/12/08	1	24.05	0	0.00	24.25	1	372	0.27%
2021/11/12	0	0.00	4	24.13	24.05	-4	441	-0.91%
2021/11/04	1	23.85	0	0.00	23.80	1	494	0.20%
2021/11/02	0	0.00	1	23.70	23.55	-1	523	-0.19%
2021/10/08	4	23.20	0	0.00	23.00	4	766	0.52%
2021/09/02	0	0.00	1	23.95	23.95	-1	1,113	-0.09%
2021/08/13	0	0.00	1	25.45	25.30	-1	1,107	-0.09%
2021/08/12	1	25.90	0	0.00	26.00	1	1,198	0.08%
2021/08/11	1	26.30	1	25.90	25.90	0	1,221	0.00%
2021/08/06	2	27.30	0	0.00	27.15	2	1,346	0.15%
2021/08/05	1	27.35	2	27.50	27.55	-1	1,352	-0.07%
2021/07/22	0	0.00	25	26.00	26.00	-25	1,583	-1.58%
2021/07/20	0	0.00	5	26.40	26.55	-5	1,601	-0.31%
2021/07/16	25	26.34	0	0.00	26.50	25	1,583	1.58%
2021/07/07	0	0.00	6	25.70	25.60	-6	1,980	-0.30%
2021/07/06	5	25.85	0	0.00	25.85	5	2,155	0.23%
2021/07/05	5	25.60	0	0.00	25.65	5	2,162	0.23%
2021/07/02	0	0.00	4	25.50	25.45	-4	2,168	-0.18%
2021/07/01	6	25.63	0	0.00	25.30	6	2,178	0.28%
2021/06/28	0	0.00	5	25.07	25.20	-5	2,183	-0.23%
2021/06/25	0	0.00	1	25.15	25.15	-1	2,188	-0.05%
2021/06/23	5	25.10	0	0.00	25.15	5	2,224	0.22%
2021/06/11	4	26.30	0.1	26.15	25.60	4	2,206	0.18%
2021/06/08	0	0.00	5	24.00	23.95	-5	2,062	-0.24%
2021/05/24	5	23.25	0	0.00	23.30	5	2,176	0.23%
2021/05/19	1	23.20	4	22.55	22.50	-3	2,080	-0.14%
2021/05/14	2	22.90	2	23.80	22.70	0	2,017	0.00%
2021/05/13	0	0.00	0.2	22.70	22.25	-0.2	1,920	-0.01%
2021/05/12	4	24.00	0	24.40	23.35	4	1,904	0.21%
2021/04/28	0	0.00	3.4	27.29	27.40	-3.4	1,674	-0.20%
2021/04/27	1	26.85	0	0.00	26.90	1	1,664	0.06%
2021/04/26	2	26.60	2	26.80	26.75	0	1,646	0.00%
2021/04/22	0	0.00	1	27.00	26.60	-1	1,649	-0.06%
2021/04/21	1	27.20	0	0.00	27.20	1	1,615	0.06%
2021/04/20	5	28.00	0	0.00	27.65	5	1,591	0.31%
2021/04/19	0	0.00	2	26.95	27.55	-2	1,535	-0.13%
2021/04/16	3	26.92	2	26.95	27.05	1	1,522	0.07%
2021/04/15	5	27.63	6	27.28	27.50	-1	1,565	-0.06%
2021/04/14	2	25.55	2	25.90	25.70	0	1,402	0.00%
2021/04/12	2	27.53	3	27.78	27.10	-1	1,367	-0.07%
2021/04/08	0	0.00	1	26.50	26.55	-1	1,177	-0.08%
2021/04/07	0	0.00	1	26.50	26.40	-1	1,167	-0.09%
2021/04/01	1	26.20	0	0.00	25.95	1	1,161	0.09%
2021/03/29	1	26.30	0	0.00	26.10	1	1,160	0.09%
2021/03/26	0.2	25.65	0	0.00	25.80	0.2	1,141	0.02%
2021/03/16	2	25.45	0	0.00	25.25	2	1,218	0.16%
2021/03/11	0	0.00	2	25.10	24.95	-2	1,322	-0.15%
2021/03/08	2.7	24.76	0	0.00	24.55	2.7	1,394	0.20%
2021/03/03	0	0.00	5	24.60	24.75	-5	1,354	-0.37%
2021/02/22	1	24.30	0	0.00	24.50	1	1,403	0.07%
2021/02/17	0	0.00	1	24.25	24.25	-1	1,427	-0.07%
2021/02/05	1	23.90	0	0.00	23.80	1	1,433	0.07%
2021/02/04	0	0.00	1	23.80	23.80	-1	1,485	-0.07%
2021/02/03	1	24.05	0	0.00	24.00	1	1,514	0.07%
2021/02/02	0.2	23.60	5.6	23.50	23.65	-5.4	1,535	-0.35%
2021/02/01	0	0.00	15	23.07	23.30	-15	1,561	-0.96%
2021/01/27	4	24.20	0	0.00	24.15	4	1,675	0.24%
2021/01/26	0.2	24.40	100	24.25	24.15	-99.8	1,692	-5.90%
2021/01/21	1	24.80	0	0.00	24.10	1	1,798	0.06%
2021/01/20	0	0.00	2	25.15	24.60	-2	1,908	-0.10%
2021/01/13	2	26.60	0	0.00	26.40	2	1,909	0.10%
2021/01/12	0	0.00	9	26.72	26.50	-9	1,916	-0.47%
2021/01/11	1	26.30	0	0.00	26.90	1	1,874	0.05%
2021/01/08	1	26.05	10	25.95	26.40	-9	1,904	-0.47%
2021/01/06	1	25.40	0	0.00	25.00	1	2,157	0.05%
2021/01/04	20	25.90	0	0.00	25.90	20	2,226	0.90%
2020/12/29	1	26.00	2	25.90	25.95	-1	2,295	-0.04%
2020/12/24	2	26.43	0	0.00	26.30	2	2,316	0.09%
2020/12/10	0	0.00	20	27.83	27.40	-20	2,441	-0.82%
2020/12/08	2	27.90	1	27.60	27.90	1	2,579	0.04%
2020/12/07	2	27.20	0	27.60	27.20	2	2,628	0.08%
2020/12/04	0	0.00	2	27.70	27.60	-2	2,656	-0.08%
2020/12/03	0	0.00	2	27.45	27.55	-2	2,704	-0.07%
2020/12/02	0	0.00	1	27.60	27.30	-1	2,844	-0.04%
2020/11/30	0	0.00	4	27.60	27.60	-4	2,916	-0.14%
2020/11/26	0	0.00	3	27.25	27.25	-3	2,965	-0.10%
2020/11/25	0	0.00	7	27.67	27.15	-7	3,062	-0.23%
2020/11/23	2	26.85	0	0.00	27.20	2	3,267	0.06%
2020/11/20	3	26.85	0	0.00	26.95	3	3,378	0.09%
2020/11/17	0	0.00	6	26.81	26.85	-6	3,642	-0.16%
2020/11/16	10	26.70	0	0.00	26.60	10	3,740	0.27%
2020/11/13	0	0.00	5.1	26.80	26.90	-5.1	3,801	-0.13%
2020/11/12	41	27.43	0	0.00	26.90	41	3,939	1.04%
2020/11/11	10	27.80	2	27.65	27.60	8	4,057	0.20%
2020/11/10	6	27.98	13	28.19	27.95	-7	4,068	-0.17%
2020/11/09	50	28.41	0	0.00	28.55	50	4,100	1.22%
2020/11/06	0	0.00	70	28.72	28.20	-70	4,153	-1.69%
2020/11/05	10	28.81	14	28.62	28.40	-4	4,168	-0.10%
2020/11/04	5	27.63	10	27.70	27.70	-5	4,218	-0.12%
2020/11/02	0	0.00	8	27.65	27.65	-8	4,271	-0.19%
2020/10/30	84	28.24	5	29.15	28.35	79	4,251	1.86%
2020/10/29	4	28.10	0	0.00	28.45	4	4,205	0.10%
2020/10/28	8	28.98	153	28.91	28.40	-145	4,211	-3.44%	大賣/鉅額交易
2020/10/27	0	0.00	1	28.00	28.00	-1	4,104	-0.02%
2020/10/26	2	27.65	0	0.00	27.70	2	4,144	0.05%
2020/10/22	2	27.40	0	0.00	27.40	2	4,194	0.05%
2020/10/21	20	27.78	20	27.90	27.80	0	4,242	0.00%
2020/10/20	11	27.69	0	0.00	27.70	11	4,385	0.25%
2020/10/16	1	28.95	3.1	28.59	28.20	-2.1	4,825	-0.04%
2020/10/15	16	29.88	4	29.94	29.30	12	4,794	0.25%
2020/10/14	10	28.15	13	27.73	28.75	-3	4,616	-0.06%
2020/10/13	3	27.90	1.1	27.41	27.55	2	4,541	0.04%
2020/10/12	0	0.00	14	28.15	28.00	-14	4,523	-0.31%
2020/10/08	0	0.00	1	26.65	26.75	-1	4,608	-0.02%
2020/10/07	0	0.00	0	27.15	27.15	0	4,596	0.00%
2020/10/06	14	27.05	10	26.99	26.90	4	4,590	0.09%
2020/09/30	3	25.48	0.1	25.90	25.90	3	4,688	0.06%
2020/09/29	11	25.73	1	25.60	25.50	10	4,726	0.21%
2020/09/28	1	25.40	0	0.00	26.10	1	4,762	0.02%
2020/09/25	11	24.69	12	25.20	24.90	-1	4,834	-0.02%
2020/09/24	1	25.80	0	0.00	25.55	1	4,829	0.02%
2020/09/23	12	26.30	0	0.00	26.25	12	4,819	0.25%
2020/09/21	1	27.35	0	0.00	27.25	1	4,787	0.02%
2020/09/18	0	0.00	1	27.55	27.50	-1	4,792	-0.02%
2020/09/17	1	27.50	0	0.00	27.50	1	4,764	0.02%
2020/09/16	0	0.00	7	27.51	27.35	-7	4,767	-0.15%
2020/09/15	0	0.00	20	28.05	27.60	-20	4,784	-0.42%
2020/09/14	34	27.48	1	27.45	27.40	33	4,774	0.69%
2020/09/11	106	29.00	95	29.58	28.20	11	4,714	0.23%	大買/
2020/09/10	22	28.68	2	28.20	28.75	20	4,593	0.44%
2020/09/09	70	29.24	1	29.15	29.00	69	4,515	1.53%
2020/09/08	21	29.92	0	0.00	29.35	21	4,488	0.47%
2020/09/07	20	31.10	19	31.21	30.15	1	4,454	0.02%
2020/09/04	0	0.00	1	29.75	29.60	-1	4,349	-0.02%
2020/09/03	2	29.95	2	29.95	29.65	0	4,311	0.00%
2020/09/02	1	29.80	1	30.10	29.85	0	4,308	0.00%
2020/09/01	12	30.07	7	30.04	30.00	5	4,439	0.11%
2020/08/31	3	30.33	1	30.50	30.55	2	4,486	0.04%
2020/08/28	8	29.79	4	30.00	30.30	4	4,411	0.09%
2020/08/27	17	29.67	2	29.68	28.85	15	4,311	0.35%
2020/08/26	1	29.25	8	29.83	30.50	-7	4,177	-0.17%
2020/08/25	1	29.50	1	29.60	29.35	0	4,073	0.00%
2020/08/24	2	29.13	9	29.09	29.30	-7	4,021	-0.17%
2020/08/21	5	28.44	0	0.00	28.50	5	4,004	0.12%
2020/08/20	3	27.72	9	27.72	27.80	-6	3,938	-0.15%
2020/08/19	3	28.55	4	28.30	28.20	-1	3,933	-0.03%
2020/08/18	20	28.05	15	27.94	28.30	5	3,879	0.13%
2020/08/17	3	27.12	3	27.33	27.25	0	3,747	0.00%
2020/08/14	7	26.30	0	0.00	26.20	7	3,585	0.20%
2020/08/13	1	25.95	4	26.15	25.90	-3	3,552	-0.08%
2020/08/12	5	25.63	2	25.58	26.65	3	3,510	0.09%
2020/08/11	2	25.60	1	25.80	25.45	1	3,445	0.03%
2020/08/10	2	26.25	85	26.62	25.80	-83	3,430	-2.42%
2020/08/07	1	25.70	1	25.40	25.25	0	3,292	0.00%
2020/08/06	1	25.55	0	0.00	25.20	1	3,295	0.03%
2020/08/05	2	25.15	0	0.00	25.15	2	3,275	0.06%
2020/08/03	1	25.10	1	24.80	24.85	0	3,289	0.00%
2020/07/31	0	0.00	4	24.85	24.80	-4	3,272	-0.12%
2020/07/30	10	25.13	6	25.19	25.15	4	3,284	0.12%
2020/07/29	2	24.38	3	24.35	24.55	-1	3,305	-0.03%
2020/07/28	4	24.24	3	24.20	23.80	1	3,284	0.03%
2020/07/27	0	0.00	1	24.45	24.30	-1	3,272	-0.03%
2020/07/24	14	25.27	6	25.23	25.00	8	3,226	0.25%
2020/07/23	90	25.84	4	25.63	26.20	86	3,079	2.79%
2020/07/22	2	24.90	0	0.00	24.70	2	2,912	0.07%
2020/07/21	0	0.00	12	23.89	23.90	-12	2,614	-0.46%
2020/07/20	10	23.55	0	0.00	23.75	10	2,600	0.38%
2020/07/17	6	24.06	22	24.01	23.55	-16	2,601	-0.62%
2020/07/15	6	24.34	0	0.00	23.45	6	2,543	0.24%
2020/07/13	15	23.61	2	23.55	23.35	13	2,475	0.53%
2020/07/07	3	24.05	0	0.00	23.85	3	2,319	0.13%
2020/07/06	2	23.58	0	0.00	24.00	2	2,289	0.09%
2020/07/03	1	23.20	0	0.00	23.05	1	2,209	0.05%
2020/06/23	2	22.75	1	22.75	22.65	1	2,221	0.05%
2020/06/22	0	0.00	1	22.95	22.90	-1	2,229	-0.04%
2020/06/19	0	0.00	2	22.65	22.80	-2	2,221	-0.09%
2020/06/12	1	21.30	2	21.63	22.05	-1	2,240	-0.04%
2020/06/11	3	22.92	1	23.10	22.35	2	2,232	0.09%
2020/06/10	1	23.25	1	23.45	23.30	0	2,197	0.00%
2020/06/09	1	23.10	0	0.00	23.25	1	2,215	0.05%
2020/06/08	2	24.35	0	0.00	23.40	2	2,204	0.09%
2020/06/05	1	22.50	0	0.00	24.00	1	2,062	0.05%
2020/06/04	0	0.00	1	21.60	21.85	-1	1,983	-0.05%
2020/05/27	0	0.00	11	20.63	20.70	-11	1,917	-0.57%
2020/05/26	1	20.95	0	0.00	20.80	1	1,930	0.05%
2020/05/20	11	20.57	0	0.00	20.50	11	1,820	0.60%
2020/05/08	0	0.00	1	20.10	20.05	-1	1,833	-0.05%
2020/04/30	1	19.50	0	0.00	19.50	1	2,231	0.04%
2020/04/01	1	16.45	1	16.45	16.40	0	2,784	0.00%
2020/03/30	0	0.00	1	15.95	16.20	-1	2,792	-0.04%
2020/03/24	0	0.00	68	14.79	14.90	-68	2,797	-2.43%
2020/03/20	0	0.00	1	14.70	14.60	-1	2,780	-0.04%
2020/03/19	0	0.00	0	14.00	13.50	0	2,762	0.00%
2020/03/17	0	0.00	35	15.30	15.10	-35	2,713	-1.29%
2020/03/16	2	16.55	0	0.00	15.85	2	2,692	0.07%
2020/03/12	0	0.00	10	17.40	17.60	-10	2,620	-0.38%
2020/03/10	0	0.00	1	18.60	19.10	-1	2,552	-0.04%
2020/03/09	0	0.00	30	19.07	19.05	-30	2,522	-1.19%
2020/03/06	0	0.00	1	19.95	19.90	-1	2,507	-0.04%
2020/03/03	30	19.68	0	0.00	19.50	30	2,478	1.21%
2020/02/25	0	0.00	13	20.00	20.20	-13	2,390	-0.54%
2020/02/24	0.3	20.10	0	0.00	20.10	0.3	2,369	0.01%
2020/02/19	0.2	20.10	2	20.30	20.25	-1.8	2,357	-0.08%
2020/02/18	2	20.00	0	0.00	20.00	2	2,340	0.09%
2020/02/13	0.5	20.25	0	0.00	20.20	0.5	2,307	0.02%
2020/02/10	0	0.00	4	20.20	20.35	-4	2,267	-0.18%
2020/02/06	2	21.08	0	0.00	21.10	2	2,171	0.09%
2020/02/05	3	21.88	3	21.02	21.00	0	2,089	0.00%
2020/01/20	2	20.93	0	0.00	21.15	2	1,542	0.13%
2020/01/14	3	19.48	0	0.00	19.45	3	1,300	0.23%
2020/01/13	3	18.80	0	0.00	19.00	3	1,223	0.25%
2020/01/06	0	0.00	20	18.00	18.10	-20	1,041	-1.92%
2019/12/25	10	18.05	17	17.81	17.80	-7	1,007	-0.69%
2019/12/24	16	17.85	0	0.00	17.85	16	987	1.62%
2019/11/14	1	17.45	0	0.00	17.30	1	1,286	0.08%
2019/10/09	10	16.60	0	0.00	16.65	10	1,406	0.71%
2019/09/27	0	0.00	0.1	16.95	16.90	-0.1	1,446	-0.01%
2019/09/18	0	0.00	1	18.10	17.90	-1	1,341	-0.07%
2019/09/17	2	17.65	2	18.10	18.15	0	1,283	0.00%
2019/09/16	11	16.55	0	0.00	16.60	11	1,163	0.95%
2019/09/11	10	16.50	0	0.00	16.45	10	1,177	0.85%
2019/08/19	0	0.00	3	17.15	17.15	-3	1,165	-0.26%
2019/08/16	2	17.25	0	0.00	17.25	2	1,172	0.17%
2019/08/14	1	17.70	0	0.00	17.65	1	1,215	0.08%
2019/08/13	0	0.00	1	17.55	17.55	-1	1,252	-0.08%
2019/08/06	1	17.40	0	0.00	17.45	1	1,338	0.07%
2019/07/25	0	0.00	3	18.78	18.35	-3	1,294	-0.23%
2019/07/24	1	18.65	0	0.00	18.75	1	1,248	0.08%
2019/07/18	0	0.00	1	17.65	17.65	-1	1,220	-0.08%
2019/07/17	0	0.00	1	17.45	17.45	-1	1,215	-0.08%
2019/07/08	1	17.10	0	0.00	17.10	1	1,154	0.09%
2019/07/03	2	16.60	1	16.55	16.70	1	1,173	0.09%
2019/06/21	1	16.30	0	0.00	16.20	1	1,267	0.08%
2019/05/20	2	16.60	3	16.62	16.65	-1	1,162	-0.09%
2019/04/22	0	0.00	2	15.45	15.70	-2	1,051	-0.19%
2019/04/18	1	15.20	0	0.00	15.10	1	1,015	0.10%
2019/04/09	0	0.00	2	15.50	15.40	-2	1,016	-0.20%
2019/04/08	1	15.25	0	0.00	15.30	1	1,005	0.10%
2019/03/21	0	0.00	1	14.80	14.75	-1	1,065	-0.09%
2019/03/19	0	0.00	1	14.90	14.85	-1	1,062	-0.09%
2019/03/12	1	14.55	0	0.00	14.60	1	1,018	0.10%
2019/02/12	0	0.00	1	14.20	14.40	-1	1,029	-0.10%
2019/02/11	0	0.00	1	14.10	14.25	-1	989	-0.10%
2019/01/11	1	13.20	0	0.00	13.25	1	978	0.10%
2019/01/09	0	0.00	1	13.25	13.40	-1	965	-0.10%
2019/01/08	1	13.30	0	0.00	13.25	1	954	0.10%
2019/01/02	0	0.00	1	13.40	13.40	-1	970	-0.10%
2018/12/25	2	13.13	1	13.15	13.10	1	992	0.10%
2018/12/24	0	0.00	1	13.95	13.90	-1	979	-0.10%
2018/12/05	0.1	12.85	0	0.00	12.85	0.1	1,087	0.01%
2018/11/29	1	13.20	0	0.00	13.10	1	1,085	0.09%
2018/11/21	0	0.00	1	13.55	13.60	-1	1,050	-0.10%
2018/11/08	0	0.00	1	12.45	12.45	-1	1,062	-0.09%
2018/10/24	0	0.00	1	12.60	12.35	-1	1,134	-0.09%
2018/10/16	0	0.00	1	12.80	12.70	-1	1,202	-0.08%
2018/10/15	0	0.00	1	12.90	12.70	-1	1,212	-0.08%
2018/10/11	1	12.60	0	0.00	12.60	1	1,385	0.07%
2018/10/03	1	15.40	0	0.00	15.10	1	1,408	0.07%
2018/09/18	5	15.00	5	14.70	14.50	0	1,470	0.00%
2018/09/05	1	14.25	0	0.00	14.35	1	2,629	0.04%
2018/09/03	2	14.00	0	0.00	14.10	2	2,707	0.07%
2018/08/27	0	0.00	1	13.95	14.05	-1	2,992	-0.03%
2018/08/23	1	14.35	0	0.00	14.15	1	3,097	0.03%
2018/08/15	0	0.00	5	13.30	13.25	-5	3,314	-0.15%
2018/08/13	0	0.00	1	14.00	13.95	-1	3,354	-0.03%
2018/08/09	0	0.00	1	15.00	15.10	-1	3,366	-0.03%
2018/08/07	1	15.15	0	0.00	14.95	1	3,574	0.03%
2018/08/06	0	0.00	6	15.50	15.55	-6	3,601	-0.17%
2018/08/02	2	15.35	0	0.00	15.25	2	3,818	0.05%
2018/08/01	2	15.60	0	0.00	15.60	2	4,007	0.05%
2018/07/31	3	15.62	1	15.80	15.85	2	4,037	0.05%
2018/07/27	5	15.35	0	0.00	15.45	5	4,079	0.12%
2018/06/19	5	18.28	5	17.81	17.60	0	7,668	0.00%
2018/06/15	0	0.00	18	17.25	17.15	-18	7,488	-0.24%
2018/06/14	6	18.03	6	18.17	17.45	0	7,444	0.00%
2018/06/13	3	17.15	1	17.75	17.80	2	6,981	0.03%
2018/06/12	0	0.00	4	16.18	16.20	-4	6,764	-0.06%
2018/06/11	6	16.31	2	16.28	16.30	4	6,728	0.06%
2018/05/31	0	0.00	10	16.00	15.80	-10	6,356	-0.16%
2018/05/30	1	16.15	53	15.52	16.25	-52	6,285	-0.83%
2018/05/29	10	15.60	11	15.51	15.40	-1	6,194	-0.02%
2018/05/28	3	15.30	1	15.25	15.30	2	6,143	0.03%
2018/05/25	1	15.40	1	15.55	15.60	0	6,129	0.00%
2018/05/23	7	15.31	0	0.00	15.20	7	6,070	0.12%
2018/05/21	1	15.90	1	15.80	15.80	0	6,028	0.00%
2018/05/18	4	15.90	0	0.00	15.85	4	5,987	0.07%
2018/05/17	0	0.00	3	16.50	16.15	-3	5,950	-0.05%
2018/05/16	1	16.50	0	0.00	16.30	1	5,964	0.02%
2018/05/15	0	0.00	5	16.78	16.50	-5	5,978	-0.08%
2018/05/14	1	16.10	1	16.25	16.30	0	5,820	0.00%
2018/05/11	3	16.50	3	16.58	16.35	0	5,777	0.00%
2018/05/10	2	15.93	0	0.00	15.70	2	5,632	0.04%
2018/05/09	1	16.45	0	0.00	16.35	1	5,533	0.02%
2018/05/07	0	0.00	41	14.65	15.05	-41	5,313	-0.77%
2018/05/04	1	14.80	0	0.00	14.60	1	5,280	0.02%
2018/05/03	32	14.65	2	14.60	15.05	30	5,224	0.57%
2018/05/02	10	15.30	59	15.05	15.05	-49	5,146	-0.95%
2018/04/30	0	0.00	19	17.15	16.65	-19	5,063	-0.38%
2018/04/27	22	16.46	3	16.63	16.65	19	4,998	0.38%
2018/04/26	28	17.45	17	17.05	16.25	11	4,934	0.22%
2018/04/24	3	16.37	1	16.30	16.30	2	4,692	0.04%
2018/04/20	3	17.18	0	0.00	17.25	3	4,666	0.06%
2018/04/19	0	0.00	2	17.55	17.35	-2	4,641	-0.04%
2018/04/18	2	17.28	5	17.15	17.25	-3	4,594	-0.07%
2018/04/17	14	16.98	1	17.00	17.05	13	4,689	0.28%
2018/04/16	0	0.00	4	17.60	17.55	-4	4,615	-0.09%
2018/04/13	13	16.06	3	15.93	16.00	10	4,468	0.22%
2018/04/12	2	17.40	0	0.00	17.20	2	4,368	0.05%
2018/04/11	18	17.57	6	17.67	17.95	12	4,538	0.26%
2018/04/10	84	19.16	27	19.22	17.55	57	4,377	1.30%
2018/04/09	22	18.23	0	0.00	18.30	22	3,337	0.66%
2018/04/03	12	16.08	96	16.17	16.65	-84	3,038	-2.76%
2018/04/02	0	0.00	1	15.15	15.15	-1	2,419	-0.04%
2018/03/31	182	13.02	137	13.70	13.80	45	2,368	1.90%	大買/大賣/
2018/03/30	15	12.92	5	12.60	12.55	10	2,124	0.47%
2018/03/29	50	12.60	50	12.75	12.50	0	2,110	0.00%
2018/03/28	62	12.18	62	11.85	12.00	0	1,958	0.00%
2018/03/22	0	0.00	20	11.75	11.65	-20	1,916	-1.04%
2018/03/21	20	12.10	0	0.00	11.85	20	1,908	1.05%
2018/03/16	2	11.75	2	11.75	11.65	0	1,858	0.00%
2018/02/22	0	0.00	16	10.80	10.85	-16	2,426	-0.66%
2018/02/12	12	10.95	0	0.00	10.80	12	2,421	0.50%
2018/02/07	4	10.90	1	10.90	10.80	3	2,378	0.13%
2018/01/18	0	0.00	3	12.33	12.25	-3	2,252	-0.13%
2018/01/11	0	0.00	7	12.67	12.25	-7	2,334	-0.30%
2018/01/08	0	0.00	1	12.25	12.20	-1	2,192	-0.05%
2018/01/05	3	12.48	3	12.53	12.30	0	2,172	0.00%