亞力 (1514)-中國信託-高雄券商分點個股進出

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)

股價
161.0
漲跌
▲6.0
漲幅
+3.87%
成交量
2,750張
產業
上市電機機械類股
469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-高雄券商分點個股進出

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-高雄券商分點個股進出
中國信託-高雄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
2024/04/24	1.1	160.17	3.1	159.06	161.00	-2	31,133	-0.01%
2024/04/23	4.2	153.23	6	150.08	155.00	-1.8	31,268	-0.01%
2024/04/22	0.2	165.53	9.3	151.78	151.50	-9.1	31,429	-0.03%
2024/04/19	5	165.60	6	167.92	165.00	-1	32,066	0.00%
2024/04/18	1.1	175.93	3	176.17	175.00	-2	32,299	-0.01%
2024/04/17	7	179.71	7.2	178.89	181.50	-0.2	32,508	0.00%
2024/04/16	9.8	164.79	12.1	161.45	167.50	-2.3	32,805	-0.01%
2024/04/15	183.3	175.17	168.5	174.95	175.00	14.8	32,993	0.04%	大買/大賣/
2024/04/12	256.7	159.70	255.8	162.85	168.00	0.9	31,516	0.00%	大買/大賣/
2024/04/11	89.8	147.61	74.3	147.94	153.00	15.5	30,044	0.05%
2024/04/10	80.2	134.03	109.8	133.88	140.50	-29.6	28,650	-0.10%	大賣/
2024/04/09	54.2	125.86	53	123.16	128.00	1.2	27,254	0.00%
2024/04/08	36.5	115.23	19.2	114.45	116.50	17.3	27,036	0.06%
2024/04/03	3.3	106.80	3	106.50	106.00	0.3	27,170	0.00%
2024/04/02	4.3	107.98	4	108.00	108.50	0.3	28,124	0.00%
2024/04/01	11	111.14	10	110.05	109.00	1	28,091	0.00%
2024/03/29	1.1	109.50	2	109.50	110.00	-0.9	28,113	0.00%
2024/03/28	4	109.88	4.1	109.73	109.50	-0.1	28,310	0.00%
2024/03/27	11	112.14	19	111.00	111.00	-8	28,193	-0.03%
2024/03/26	41.2	116.27	24	115.38	114.00	17.2	27,843	0.06%
2024/03/25	12	115.17	13	115.69	114.50	-1	27,172	0.00%
2024/03/22	28.1	112.12	20.1	112.77	112.50	8	27,058	0.03%
2024/03/21	41.1	113.33	35.3	113.60	113.50	5.7	27,000	0.02%
2024/03/20	11	109.23	5	108.80	109.00	6	27,112	0.02%
2024/03/19	18	111.31	23	111.46	111.50	-5	27,357	-0.02%
2024/03/18	112	110.38	89.1	111.26	111.50	22.9	27,463	0.08%	大買/
2024/03/15	22.1	106.00	23	106.72	107.00	-0.9	27,651	0.00%
2024/03/14	19	105.26	28	106.32	106.50	-9	28,073	-0.03%
2024/03/13	47	108.62	41	108.55	105.00	6	28,848	0.02%
2024/03/12	33.1	106.10	13.2	104.80	104.50	20	29,062	0.07%
2024/03/11	21.2	105.66	10	106.15	104.00	11.2	29,793	0.04%
2024/03/08	13	110.35	26.6	109.91	107.50	-13.6	30,555	-0.04%
2024/03/07	20.1	114.25	22	113.82	113.50	-1.9	30,655	-0.01%
2024/03/06	37.3	118.32	33.1	117.74	118.00	4.2	30,555	0.01%
2024/03/05	42.2	114.40	50	114.34	117.00	-7.8	30,628	-0.03%
2024/03/04	66	109.61	69.2	109.24	107.50	-3.2	29,768	-0.01%
2024/03/01	75	104.84	90.1	102.14	106.50	-15.1	29,529	-0.05%
2024/02/29	33	95.67	32.7	97.30	100.00	0.3	29,253	0.00%
2024/02/27	25	93.64	27	93.32	91.00	-2	28,951	-0.01%
2024/02/26	77.9	95.08	59.1	95.67	94.40	18.8	28,301	0.07%
2024/02/23	24	89.49	29.4	89.98	89.50	-5.4	26,964	-0.02%
2024/02/22	6.2	86.51	11	86.18	85.80	-4.9	26,010	-0.02%
2024/02/21	32	87.08	44.1	86.33	87.00	-12.1	25,586	-0.05%
2024/02/20	27.8	84.14	27	84.21	83.30	0.8	24,980	0.00%
2024/02/19	32	85.95	36.8	86.45	84.80	-4.8	24,808	-0.02%
2024/02/16	13	84.52	11	84.28	84.50	2	24,408	0.01%
2024/02/15	11.3	79.86	6	80.85	82.20	5.3	24,112	0.02%
2024/02/05	7	81.49	18	81.38	81.30	-11	23,871	-0.05%
2024/02/02	38	84.25	18	84.79	82.00	20	23,806	0.08%
2024/02/01	7	85.59	6	85.95	86.20	1	23,591	0.00%
2024/01/31	15	85.15	15	84.95	84.00	0	23,461	0.00%
2024/01/30	18.2	85.22	8	84.71	85.00	10.2	23,319	0.04%
2024/01/29	6.1	84.60	9	84.50	85.10	-2.9	23,182	-0.01%
2024/01/26	17	83.86	18	83.08	83.00	-1	23,055	0.00%
2024/01/25	4	83.33	2	83.30	82.40	2	22,956	0.01%
2024/01/24	3.6	84.68	5	85.26	84.20	-1.5	22,831	-0.01%
2024/01/23	33	86.23	26	86.47	85.70	7	22,617	0.03%
2024/01/22	15	82.00	12.7	83.64	84.60	2.3	22,100	0.01%
2024/01/19	22	81.95	14	81.02	80.00	8	21,788	0.04%
2024/01/18	1	82.20	1.2	82.13	82.40	-0.2	21,630	0.00%
2024/01/17	1	81.10	17	81.58	81.80	-16	21,613	-0.07%
2024/01/16	12	80.90	12	81.43	82.00	0	21,512	0.00%
2024/01/15	26.3	83.67	27	83.71	82.60	-0.7	21,351	0.00%
2024/01/12	16.5	82.14	10	81.94	81.00	6.5	20,678	0.03%
2024/01/11	16	80.64	3	80.83	80.50	13	20,368	0.06%
2024/01/10	11	81.41	12	81.93	81.70	-1	20,080	0.00%
2024/01/09	8	81.26	21.4	81.64	81.10	-13.4	19,698	-0.07%
2024/01/08	5	80.08	8	80.20	80.30	-3	19,331	-0.02%
2024/01/05	13	79.08	14	79.39	78.20	-1	19,126	-0.01%
2024/01/04	7	79.74	6	79.90	79.80	1	18,977	0.01%
2024/01/03	13	78.87	16	79.04	79.50	-3	18,645	-0.02%
2024/01/02	25.4	77.27	30	77.45	77.70	-4.6	18,388	-0.03%
2023/12/29	64.2	77.36	44	77.18	75.10	20.2	18,132	0.11%
2023/12/28	41.2	81.66	20	82.06	80.60	21.2	17,748	0.12%
2023/12/27	1.2	78.32	1	78.90	77.70	0.2	17,095	0.00%
2023/12/26	15	78.07	15	78.67	78.00	0	17,127	0.00%
2023/12/25	5	80.80	4.5	81.25	78.90	0.5	17,030	0.00%
2023/12/22	1.2	81.12	2	79.90	79.90	-0.8	16,737	0.00%
2023/12/21	5	80.56	2	80.20	80.20	3	16,649	0.02%
2023/12/20	13	82.69	23	82.19	82.20	-10	16,570	-0.06%
2023/12/19	11	81.98	17	81.98	82.00	-6	16,475	-0.04%
2023/12/18	2	84.70	32.5	84.06	83.90	-30.5	16,238	-0.19%
2023/12/15	24	89.00	28	89.56	87.20	-4	15,951	-0.03%
2023/12/14	29	89.28	35	88.93	89.00	-6	15,522	-0.04%
2023/12/13	33	89.29	29	89.23	88.00	4	15,065	0.03%
2023/12/12	54	90.06	44	89.71	88.60	10	14,634	0.07%
2023/12/11	50	87.41	40.5	87.09	88.50	9.5	13,864	0.07%
2023/12/08	48.1	88.07	37.6	88.12	87.60	10.5	12,916	0.08%
2023/12/07	54.1	84.22	76.3	84.11	85.00	-22.2	11,575	-0.19%
2023/12/06	81	79.63	98	78.89	78.70	-17	10,420	-0.16%
2023/12/05	139	75.06	138	75.44	77.50	1	9,017	0.01%	大買/大賣/
2023/12/04	33	70.05	23.2	70.19	70.50	9.8	7,984	0.12%
2023/12/01	13.2	67.66	10	67.16	67.40	3.2	7,455	0.04%
2023/11/30	73	67.21	91.8	67.25	68.00	-18.8	7,184	-0.26%
2023/11/29	10	63.20	10	63.08	62.90	0	6,550	0.00%
2023/11/28	49.3	64.05	40.1	64.29	64.50	9.2	6,398	0.14%
2023/11/27	99.1	62.89	71	63.23	64.10	28	5,882	0.48%
2023/11/24	25	59.53	24.6	59.75	60.60	0.4	4,763	0.01%
2023/11/21	3	55.40	4	55.53	55.40	-1	4,066	-0.02%
2023/11/20	3	55.17	7	55.33	55.70	-4	4,095	-0.10%
2023/11/17	11	56.40	2	56.00	55.80	9	4,099	0.22%
2023/11/16	16	56.28	15	56.30	56.70	1	4,096	0.02%
2023/11/15	6	55.85	9	55.86	55.60	-3	4,065	-0.07%
2023/11/14	2	55.80	1	55.90	55.40	1	4,069	0.02%
2023/11/13	15	55.43	8	55.53	55.60	7	4,080	0.17%
2023/11/10	2	55.35	4	54.50	55.40	-2	4,071	-0.05%
2023/11/09	6	55.72	3	55.00	55.10	3	4,022	0.07%
2023/11/08	13	53.40	3.3	53.57	53.40	9.7	3,898	0.25%
2023/11/07	14	54.52	14	54.52	54.50	0	3,883	0.00%
2023/11/06	2	53.25	0	0.00	53.30	2	3,902	0.05%
2023/11/03	0	0.00	0	52.00	52.20	0	3,995	0.00%
2023/11/01	2	50.00	0.2	50.20	49.95	1.8	4,026	0.04%
2023/10/31	2	51.25	1	51.90	50.80	1	4,050	0.02%
2023/10/27	1	52.80	0	0.00	53.00	1	4,188	0.02%
2023/10/26	0.2	53.70	0	0.00	53.00	0.2	4,263	0.00%
2023/10/25	3	53.93	6	54.57	53.70	-3	4,268	-0.07%
2023/10/24	1	51.10	2	51.55	52.90	-1	4,206	-0.02%
2023/10/23	3	50.30	4	50.60	50.70	-1	4,260	-0.02%
2023/10/20	6	48.23	22.5	48.26	48.40	-16.5	4,385	-0.38%
2023/10/19	3	49.03	17	49.17	49.00	-14	4,542	-0.31%
2023/10/18	3	49.87	6	49.68	49.80	-3	4,883	-0.06%
2023/10/17	5	51.50	2	50.70	50.70	3	5,207	0.06%
2023/10/16	2.1	53.37	0	0.00	52.70	2.1	5,489	0.04%
2023/10/13	4.5	54.07	19	54.19	54.40	-14.5	6,309	-0.23%
2023/10/12	4	55.28	4	54.90	54.80	0	7,056	0.00%
2023/10/11	0.3	57.10	0	0.00	55.70	0.3	7,266	0.00%
2023/10/06	6	57.17	5.2	57.37	56.80	0.8	7,319	0.01%
2023/10/05	15	57.13	5	57.04	57.40	10	7,481	0.13%
2023/10/04	37	56.25	31.1	56.71	57.10	5.9	7,459	0.08%
2023/10/03	14	57.08	6	56.57	55.70	8	7,425	0.11%
2023/10/02	5	54.62	1.5	54.33	54.40	3.6	7,264	0.05%
2023/09/28	2	52.05	5	52.38	51.80	-3	7,254	-0.04%
2023/09/26	0	52.00	0	0.00	51.50	0	7,585	0.00%
2023/09/25	1	52.10	0	0.00	52.10	1	7,876	0.01%
2023/09/22	1	51.80	2	52.00	52.00	-1	8,144	-0.01%
2023/09/21	4	50.48	1	50.50	50.50	3	8,210	0.04%
2023/09/20	6	52.47	3	53.00	52.60	3	8,238	0.04%
2023/09/19	18	52.97	18	53.27	53.80	0	8,529	0.00%
2023/09/18	1.1	49.93	8	50.10	49.90	-7	8,578	-0.08%
2023/09/15	6	49.09	1	49.35	50.00	5	8,822	0.06%
2023/09/14	2	48.10	4	48.50	48.70	-2	9,046	-0.02%
2023/09/13	2.9	47.97	2	47.85	47.85	0.9	9,238	0.01%
2023/09/12	9	48.00	0	0.00	47.65	9	9,800	0.09%
2023/09/11	1	48.10	0	0.00	47.50	1	10,085	0.01%
2023/09/08	0	0.00	2	49.10	48.50	-2	10,132	-0.02%
2023/09/07	1	48.70	1	48.50	48.50	0	10,188	0.00%
2023/09/06	0.1	49.35	0	0.00	49.00	0.1	10,305	0.00%
2023/09/05	21	49.84	20	49.69	49.50	1	10,424	0.01%
2023/09/04	3	48.60	33	48.55	49.10	-30	10,602	-0.28%
2023/09/01	9	49.86	3	49.48	49.20	6	10,774	0.06%
2023/08/31	2	50.50	1	50.60	50.60	1	11,101	0.01%
2023/08/30	0	0.00	2	50.60	50.80	-2	12,089	-0.02%
2023/08/29	3.5	51.37	5.1	50.82	50.80	-1.6	12,465	-0.01%
2023/08/28	3	51.73	3	51.80	51.30	0	12,620	0.00%
2023/08/25	0	54.60	0	0.00	54.10	0	12,783	0.00%
2023/08/24	11	54.91	5	54.86	54.50	6	12,829	0.05%
2023/08/23	0	0.00	14	55.54	54.70	-14	12,902	-0.11%
2023/08/22	3	56.13	3	56.10	55.70	0	12,998	0.00%
2023/08/21	2	56.80	2	56.70	56.60	0	13,131	0.00%
2023/08/18	13	57.30	4	56.38	56.00	9	13,234	0.07%
2023/08/16	1.1	54.90	1	54.50	55.80	0.1	14,146	0.00%
2023/08/15	0	0.00	18	55.35	55.90	-18	14,402	-0.12%
2023/08/14	2	55.50	13	54.18	54.20	-11	14,729	-0.07%
2023/08/11	2	55.80	4	56.49	55.70	-2	14,735	-0.01%
2023/08/10	8	56.46	37	55.94	55.30	-29	14,734	-0.20%
2023/08/09	8	58.10	7	58.41	58.00	1	14,792	0.01%
2023/08/08	3	60.50	1.1	60.51	60.50	1.9	14,857	0.01%
2023/08/07	5	60.46	14	60.90	61.20	-9	15,089	-0.06%
2023/08/04	1	60.10	4	60.55	61.30	-3	15,222	-0.02%
2023/08/02	8	61.41	2	61.50	60.20	6	15,459	0.04%
2023/08/01	7	61.51	15	61.53	61.40	-8	15,799	-0.05%
2023/07/31	2	63.55	9	63.39	62.10	-7	15,829	-0.04%
2023/07/28	1	62.90	6	62.30	62.90	-5	15,998	-0.03%
2023/07/27	3	62.60	4	63.20	63.40	-1	16,521	-0.01%
2023/07/26	28	63.29	7	63.34	62.80	21	16,998	0.12%
2023/07/25	17	64.49	35	64.09	64.50	-18	16,960	-0.11%
2023/07/24	16	63.46	12	63.31	63.00	4	16,856	0.02%
2023/07/21	26	63.55	15.3	64.05	64.60	10.7	16,744	0.06%
2023/07/20	28	61.80	23	62.23	63.40	5	16,498	0.03%
2023/07/19	14	58.79	9	60.26	58.50	5	16,296	0.03%
2023/07/18	47.3	68.93	30	69.09	62.40	17.3	16,134	0.11%
2023/07/17	35.3	66.85	59	67.37	68.90	-23.8	15,418	-0.15%
2023/07/14	16.1	62.33	17.1	62.41	62.70	-1	14,862	-0.01%
2023/07/13	19.5	60.85	11	60.49	60.40	8.5	14,872	0.06%
2023/07/12	5	61.66	14	62.08	61.20	-9	15,249	-0.06%
2023/07/11	3.3	62.99	4	62.30	61.60	-0.7	15,771	0.00%
2023/07/10	2	62.60	4	62.33	62.40	-2	16,466	-0.01%
2023/07/07	7	60.56	3	60.83	60.70	4	16,973	0.02%
2023/07/06	0	61.90	1	61.20	60.80	-1	17,213	-0.01%
2023/07/05	5	62.00	2	62.20	61.40	3	17,324	0.02%
2023/07/04	2	63.40	10	64.26	62.50	-8	17,348	-0.05%
2023/07/03	9	63.66	6.1	63.33	63.20	2.9	17,082	0.02%
2023/06/30	4	62.68	42.5	62.51	62.40	-38.5	16,784	-0.23%
2023/06/29	4	59.85	4	59.65	60.80	0	16,520	0.00%
2023/06/28	5	59.26	8	59.21	58.50	-3	16,407	-0.02%
2023/06/27	20	60.18	32	60.86	58.60	-12	16,354	-0.07%
2023/06/26	21.5	61.93	10	61.82	61.10	11.5	16,020	0.07%
2023/06/21	11	61.01	12	60.65	61.40	-1	15,779	-0.01%
2023/06/20	3.5	60.67	6	60.72	61.10	-2.5	15,535	-0.02%
2023/06/19	8	59.49	12	59.03	59.50	-4	15,352	-0.03%
2023/06/16	75.1	61.17	43	60.40	60.20	32.1	15,297	0.21%
2023/06/15	35	57.91	31	57.05	58.20	4	14,851	0.03%
2023/06/14	2	56.00	20	55.52	55.00	-18	14,607	-0.12%
2023/06/13	8	55.83	7	55.86	55.70	1	14,664	0.01%
2023/06/12	10	55.72	7	55.84	55.60	3	14,697	0.02%
2023/06/09	10	57.10	5	56.88	57.10	5	14,631	0.03%
2023/06/08	30	58.33	19	57.25	57.60	11	14,581	0.08%
2023/06/07	18	57.88	17	57.79	58.20	1	14,476	0.01%
2023/06/06	18.4	58.84	19.4	58.64	57.30	-1	14,442	-0.01%
2023/06/05	103	60.91	52	61.93	59.70	51	14,455	0.35%	大買/
2023/06/02	12	55.59	42	57.62	58.40	-30	13,721	-0.22%
2023/06/01	12	52.74	2	52.55	53.10	10	13,461	0.07%
2023/05/31	9	52.08	20	52.22	52.50	-11	13,456	-0.08%
2023/05/30	4	50.95	2	51.10	51.10	2	13,338	0.01%
2023/05/29	14	51.10	6	51.48	51.60	8	13,364	0.06%
2023/05/26	8	50.59	18	50.51	50.30	-10	13,454	-0.07%
2023/05/25	17.2	51.83	12	51.98	51.20	5.2	13,852	0.04%
2023/05/24	11.2	51.63	12	51.83	52.10	-0.8	14,384	-0.01%
2023/05/23	24	52.24	12	52.57	52.40	12	14,468	0.08%
2023/05/22	28	52.75	53	52.82	53.10	-25	14,228	-0.18%
2023/05/19	29	50.32	22	50.45	49.85	7	13,688	0.05%
2023/05/18	27	50.19	34	50.39	50.80	-7	13,451	-0.05%
2023/05/17	4	48.23	3	48.13	48.30	1	13,261	0.01%
2023/05/16	7.1	47.53	20	47.91	47.75	-13	13,247	-0.10%
2023/05/15	9	47.51	6	46.97	46.85	3	13,196	0.02%
2023/05/12	32.1	49.62	15	48.95	48.35	17.1	13,092	0.13%
2023/05/11	32.1	49.62	15	48.95	47.80	17.1	12,933	0.13%
2023/05/10	17	49.99	31	50.26	50.30	-14	12,704	-0.11%
2023/05/09	12.1	50.12	7	49.81	49.65	5.1	12,547	0.04%
2023/05/08	14	50.96	17	51.34	51.40	-3	12,278	-0.02%
2023/05/05	5	48.70	6	49.13	49.30	-1	11,874	-0.01%
2023/05/04	21	48.35	13	49.05	48.95	8	11,836	0.07%
2023/05/03	41	50.80	42	50.91	48.60	-1	11,657	-0.01%
2023/05/02	50	50.77	18	51.87	53.40	32	11,211	0.29%
2023/04/28	8	48.24	14	48.34	48.60	-6	10,771	-0.06%
2023/04/27	6	47.33	9	47.83	47.75	-3	10,783	-0.03%
2023/04/26	16	47.75	13	47.92	47.80	3	10,769	0.03%
2023/04/25	10	48.46	12	48.18	48.15	-2	10,729	-0.02%
2023/04/24	25.1	49.29	7	49.31	49.10	18.1	10,656	0.17%
2023/04/21	5	49.04	34.2	48.72	48.10	-29.2	10,559	-0.28%
2023/04/20	7	50.41	3.1	50.12	50.00	4	10,505	0.04%
2023/04/19	8	51.70	26	51.95	51.10	-18	10,450	-0.17%
2023/04/18	11.2	51.43	7	51.60	50.50	4.2	10,268	0.04%
2023/04/17	38.1	52.77	10	52.53	51.50	28.1	10,079	0.28%
2023/04/14	27	50.70	12	50.84	50.70	15	9,822	0.15%
2023/04/13	52	49.44	68.5	49.59	50.80	-16.5	9,202	-0.18%
2023/04/12	50	44.43	39.5	44.96	46.20	10.5	8,361	0.13%
2023/04/11	22	42.09	32	42.33	42.00	-10	7,681	-0.13%
2023/04/10	17	40.41	9	40.37	40.20	8	7,238	0.11%
2023/04/07	4	39.28	3	39.78	39.85	1	7,029	0.01%
2023/04/06	8	37.89	4	38.35	38.35	4	6,896	0.06%
2023/03/31	7	38.16	7	38.05	38.05	0	6,876	0.00%
2023/03/30	1	38.20	0	0.00	38.55	1	6,863	0.01%
2023/03/29	2	38.20	5	38.35	38.20	-3	6,863	-0.04%
2023/03/28	12	38.75	13	38.30	38.30	-1	6,886	-0.01%
2023/03/27	5	39.57	8	39.03	39.05	-3	6,861	-0.04%
2023/03/24	18	39.15	19	39.37	39.40	-1	6,855	-0.01%
2023/03/23	8	39.04	9	39.14	39.25	-1	6,839	-0.01%
2023/03/22	31	40.38	31	39.60	39.55	0	6,811	0.00%
2023/03/21	15	40.49	14	40.49	40.50	1	6,748	0.01%
2023/03/20	0.1	39.55	6	39.83	39.80	-6	6,618	-0.09%
2023/03/17	14	37.67	14	37.97	37.95	0	6,520	0.00%
2023/03/16	19	37.93	28.6	37.24	37.50	-9.6	6,480	-0.15%
2023/03/15	17	39.41	16	38.86	38.85	1	6,417	0.02%
2023/03/14	11	39.80	7	39.66	39.55	4	6,507	0.06%
2023/03/13	8	39.46	8	39.46	39.70	0	6,513	0.00%
2023/03/10	19	40.57	11	40.03	40.15	8	6,631	0.12%
2023/03/09	25	41.98	28	41.52	41.50	-3	6,548	-0.05%
2023/03/08	32.5	42.36	14.2	42.54	42.40	18.3	6,366	0.29%
2023/03/07	13	40.88	27	41.44	41.30	-14	5,982	-0.23%
2023/03/06	15	39.88	29	39.96	39.95	-14	5,738	-0.24%
2023/03/03	24	38.68	20.3	39.27	39.15	3.7	5,732	0.06%
2023/03/02	17	37.58	5	37.52	37.70	12	5,603	0.21%
2023/03/01	6	37.68	3	37.67	37.50	3	5,553	0.05%
2023/02/24	6	39.14	5	39.02	38.40	1	5,561	0.02%
2023/02/23	36	40.83	8.1	40.55	40.15	27.9	5,385	0.52%
2023/02/22	30	39.25	88	40.43	40.55	-58	4,864	-1.19%
2023/02/21	9	36.31	8	36.29	37.10	1	4,204	0.02%
2023/02/20	10	35.18	15	35.31	35.50	-5	3,994	-0.13%
2023/02/17	7	34.56	7	34.37	34.65	0	3,871	0.00%
2023/02/16	16	34.18	5	34.12	33.80	11	3,780	0.29%
2023/02/15	18	34.08	16	34.10	33.60	2	3,749	0.05%
2023/02/14	0	0.00	6	33.34	33.70	-6	3,597	-0.17%
2023/02/13	3	33.20	0	0.00	33.10	3	3,601	0.08%
2023/02/10	0	0.00	76	33.26	32.95	-76	3,648	-2.08%
2023/02/09	0	0.00	65	33.17	33.00	-65	3,617	-1.80%
2023/02/08	7	32.69	17	32.67	32.55	-10	3,584	-0.28%
2023/02/07	32	32.76	0	0.00	32.80	32	3,549	0.90%
2023/02/06	0	0.00	3	33.00	33.00	-3	3,537	-0.08%
2023/02/03	39	32.75	6	33.40	32.70	33	3,536	0.93%
2023/02/02	87	33.19	0.1	33.60	33.10	86.9	3,513	2.47%
2023/02/01	16	34.03	14	33.69	33.65	2	3,441	0.06%
2023/01/31	3	34.05	7	33.99	34.15	-4	3,366	-0.12%
2023/01/30	16	33.45	9	33.54	33.30	7	3,236	0.22%
2023/01/17	5	32.70	2	32.60	32.90	3	3,140	0.10%
2023/01/16	0	0.00	1	32.30	32.25	-1	3,051	-0.03%
2023/01/13	2	32.18	5	32.60	31.55	-3	3,000	-0.10%
2023/01/12	6	32.34	1	32.45	32.25	5	2,975	0.17%
2023/01/11	2	31.95	4	32.05	32.00	-2	2,933	-0.07%
2023/01/10	4	31.84	0.1	32.40	31.75	3.9	2,884	0.14%
2023/01/09	0	0.00	11	32.00	32.00	-11	2,783	-0.40%
2023/01/06	2	30.70	0	0.00	31.15	2	2,730	0.07%
2023/01/05	5	31.50	0	0.00	31.45	5	2,746	0.18%
2023/01/04	16	31.76	24	31.54	31.30	-8	2,680	-0.30%
2023/01/03	11	30.75	6	30.11	30.50	5	2,438	0.21%
2022/12/30	2	29.38	2	29.73	29.35	0	2,313	0.00%
2022/12/29	2	29.45	0	0.00	29.45	2	2,312	0.09%
2022/12/26	0	0.00	3	29.97	30.05	-3	2,309	-0.13%
2022/12/21	1	29.40	1	29.45	29.45	0	2,369	0.00%
2022/12/19	1	29.80	0	0.00	29.70	1	2,373	0.04%
2022/12/16	1	30.20	0	0.00	30.05	1	2,395	0.04%
2022/12/15	0	0.00	0.1	30.80	30.75	-0.1	2,396	0.00%
2022/12/13	1	30.70	11	30.16	30.15	-10	2,438	-0.41%
2022/12/09	2	30.30	1	30.65	30.30	1	2,561	0.04%
2022/12/07	7	30.75	2	30.25	30.00	5	2,584	0.19%
2022/12/06	10	31.53	8	31.04	30.85	2	2,537	0.08%
2022/12/05	10	31.12	0	0.00	30.75	10	2,373	0.42%
2022/12/02	2.1	31.22	4	30.16	31.35	-1.9	2,331	-0.08%
2022/12/01	2	29.30	2	29.50	29.20	0	2,157	0.00%
2022/11/30	5	29.14	1	29.00	29.20	4	2,159	0.19%
2022/11/29	1	28.65	0	0.00	28.80	1	2,155	0.05%
2022/11/25	1	29.25	3	29.07	29.00	-2	2,196	-0.09%
2022/11/24	2	28.18	1	28.00	28.30	1	2,118	0.05%
2022/11/23	0	0.00	4	27.60	27.65	-4	2,165	-0.18%
2022/11/22	3	28.13	3	28.27	27.85	0	2,200	0.00%
2022/11/21	0	0.00	3	27.73	27.85	-3	2,153	-0.14%
2022/11/18	0	0.00	5	27.10	27.05	-5	2,223	-0.22%
2022/11/17	0	0.00	3	27.58	27.45	-3	2,308	-0.13%
2022/11/14	1	27.00	55.1	27.00	27.00	-54.1	2,478	-2.18%
2022/11/11	11	27.05	18	26.98	26.90	-7	2,505	-0.28%
2022/11/10	57	27.06	0	0.00	26.85	57	2,524	2.26%
2022/11/09	21	26.91	19	26.98	26.90	2	2,550	0.08%
2022/11/08	4	26.78	2	26.85	26.60	2	2,548	0.08%
2022/11/07	0	0.00	2	26.00	26.10	-2	2,529	-0.08%
2022/11/04	0	0.00	1.1	25.50	25.65	-1.1	2,542	-0.04%
2022/11/03	0	0.00	1	25.50	25.50	-1	2,601	-0.04%
2022/11/01	0	0.00	3	25.57	25.55	-3	2,865	-0.10%
2022/10/31	0	0.00	1	24.80	25.00	-1	2,910	-0.03%
2022/10/28	1	24.60	0	0.00	24.55	1	2,976	0.03%
2022/10/27	1	25.15	1	25.10	25.15	0	3,026	0.00%
2022/10/26	1	24.90	0	0.00	24.90	1	3,143	0.03%
2022/10/25	10	25.10	0	0.00	25.15	10	3,239	0.31%
2022/10/24	0	0.00	2	25.50	25.45	-2	3,395	-0.06%
2022/10/21	1	25.25	5	25.15	25.00	-4	3,524	-0.11%
2022/10/13	2	26.95	0	0.00	25.45	2	4,508	0.04%
2022/10/12	1	27.00	0	0.00	27.20	1	4,917	0.02%
2022/10/11	2	27.03	10	26.69	27.00	-8	5,152	-0.16%
2022/10/07	4	27.65	4	27.78	27.55	0	5,235	0.00%
2022/10/06	6	28.05	1	28.00	28.00	5	5,372	0.09%
2022/10/05	3	28.00	0	0.00	28.20	3	5,590	0.05%
2022/10/04	0	0.00	2	28.20	28.05	-2	5,694	-0.04%
2022/10/03	0	0.00	1	27.65	27.60	-1	5,787	-0.02%
2022/09/30	0.7	27.37	0.4	27.15	27.85	0.3	5,864	0.01%
2022/09/29	0	0.00	3	28.10	28.10	-3	5,904	-0.05%
2022/09/28	3	27.87	2	27.55	27.55	1	5,916	0.02%
2022/09/27	0	0.00	1	28.75	28.75	-1	5,913	-0.02%
2022/09/26	0	0.00	1	29.15	28.45	-1	5,936	-0.02%
2022/09/23	0	0.00	3	29.85	29.85	-3	5,970	-0.05%
2022/09/22	0	0.00	5	30.70	30.70	-5	6,012	-0.08%
2022/09/21	1	31.20	0	0.00	30.70	1	6,153	0.02%
2022/09/20	9	31.05	0	0.00	31.15	9	6,247	0.14%
2022/09/19	5	31.20	0	0.00	30.75	5	6,250	0.08%
2022/09/16	7	30.91	2	30.60	30.60	5	6,217	0.08%
2022/09/15	12	31.18	2	31.20	31.30	10	6,185	0.16%
2022/09/14	2	31.30	4	31.30	31.20	-2	6,174	-0.03%
2022/09/08	2	31.00	0	0.00	31.20	2	6,134	0.03%
2022/09/07	2	30.80	1	30.75	30.40	1	6,134	0.02%
2022/09/06	1	31.40	3	31.55	31.15	-2	6,160	-0.03%
2022/09/05	6	32.30	0	0.00	32.00	6	6,159	0.10%
2022/09/02	4	32.53	9	32.44	32.50	-5	6,188	-0.08%
2022/09/01	9	33.09	14	33.51	32.85	-5	6,266	-0.08%
2022/08/31	4	33.90	0	0.00	33.90	4	6,308	0.06%
2022/08/30	8	35.38	16	34.38	34.40	-8	6,565	-0.12%
2022/08/29	15	33.51	16	33.77	33.40	-1	6,701	-0.01%
2022/08/26	2	36.28	4	36.40	36.20	-2	6,839	-0.03%
2022/08/25	12	35.87	15	36.11	36.15	-3	6,928	-0.04%
2022/08/24	17	36.54	19	36.61	36.60	-2	6,885	-0.03%
2022/08/23	14	35.73	2	35.18	35.70	12	6,833	0.18%
2022/08/22	4	35.15	11	35.21	35.20	-7	6,752	-0.10%
2022/08/19	0	0.00	2	34.50	34.35	-2	6,700	-0.03%
2022/08/18	4	33.70	4	33.85	34.00	0	6,674	0.00%
2022/08/17	0	0.00	2	33.35	33.45	-2	6,665	-0.03%
2022/08/16	3	33.02	1	33.10	33.00	2	6,629	0.03%
2022/08/15	2	32.10	7	32.23	32.45	-5	6,601	-0.08%
2022/08/12	2	31.83	0	0.00	31.70	2	6,562	0.03%
2022/08/11	2	32.10	4	32.05	32.00	-2	6,518	-0.03%
2022/08/10	2	31.65	10	32.10	32.10	-8	6,506	-0.12%
2022/08/09	6	31.92	10	32.02	31.55	-4	6,444	-0.06%
2022/08/08	7	34.91	6	35.13	34.95	1	6,260	0.02%
2022/08/05	5	34.58	4	34.19	34.65	1	6,193	0.02%
2022/08/04	2	32.93	7	32.89	33.60	-5	6,156	-0.08%
2022/08/03	11	33.66	7	33.75	33.60	4	6,082	0.07%
2022/08/02	10	34.35	8	34.03	34.20	2	6,036	0.03%
2022/08/01	6	34.31	4	34.60	34.90	2	5,928	0.03%
2022/07/29	23	33.83	24	33.81	34.20	-1	5,832	-0.02%
2022/07/28	23	32.96	33.2	33.03	33.00	-10.2	5,672	-0.18%
2022/07/27	1	32.30	1	32.05	32.40	0	5,532	0.00%
2022/07/26	16	31.94	11.6	31.73	32.20	4.5	5,506	0.08%
2022/07/25	12	32.45	2	32.38	32.25	10	5,393	0.19%
2022/07/22	4	32.99	8	32.76	32.15	-4	5,264	-0.08%
2022/07/21	24	34.46	48	34.42	34.20	-24	5,104	-0.47%
2022/07/20	20	37.49	53	37.75	38.00	-33	4,971	-0.66%
2022/07/19	35	36.84	24	36.99	37.80	11	4,813	0.23%
2022/07/18	12	34.85	20	35.90	36.60	-8	4,423	-0.18%
2022/07/15	10	32.96	3	33.12	33.30	7	4,231	0.17%
2022/07/14	25	32.16	19	32.28	32.85	6	4,149	0.14%
2022/07/13	20	32.11	4	31.33	32.20	16	4,034	0.40%
2022/07/12	9	30.75	28	30.48	30.45	-19	3,838	-0.50%
2022/07/11	17	30.91	6	31.08	31.30	11	3,851	0.29%
2022/07/08	33	30.19	1	30.00	30.35	32	3,822	0.84%
2022/07/07	7	29.41	1	29.10	29.75	6	3,746	0.16%
2022/07/06	1	28.75	2	29.00	28.80	-1	3,714	-0.03%
2022/07/05	14	29.43	5	29.20	29.35	9	3,717	0.24%
2022/07/04	1	29.10	3	29.28	29.45	-2	3,705	-0.05%
2022/07/01	3	30.20	52	29.30	29.10	-49	3,703	-1.32%
2022/06/30	0	0.00	5	30.20	29.90	-5	3,663	-0.14%
2022/06/29	13	30.19	6	30.11	30.15	7	3,612	0.19%
2022/06/28	10	29.36	4	29.21	29.35	6	3,558	0.17%
2022/06/27	4	28.71	0	0.00	28.80	4	3,495	0.11%
2022/06/24	19	28.17	3	28.43	28.65	16	3,503	0.46%
2022/06/22	0	0.00	1	26.85	26.60	-1	3,610	-0.03%
2022/06/21	1	26.45	0	0.00	27.00	1	4,060	0.02%
2022/06/20	10	26.40	0	0.00	26.40	10	4,088	0.24%
2022/06/17	0	0.00	3	27.10	27.10	-3	4,139	-0.07%
2022/06/16	0	0.00	21	27.44	26.90	-21	4,269	-0.49%
2022/06/15	21	27.93	1	27.75	27.50	20	4,297	0.47%
2022/06/14	1	27.05	2	27.00	27.70	-1	4,365	-0.02%
2022/06/13	0	0.00	7	27.75	27.30	-7	4,590	-0.15%
2022/06/10	12	28.58	1	28.40	28.30	11	4,754	0.23%
2022/06/09	16	28.57	1	28.50	28.65	15	4,895	0.31%
2022/06/08	26	29.37	21	30.13	29.00	5	4,819	0.10%
2022/06/07	21	31.06	3	31.60	31.95	18	4,542	0.40%
2022/06/06	44	30.69	58	30.26	30.20	-14	4,348	-0.32%
2022/06/02	19	29.50	56	29.19	29.10	-37	4,153	-0.89%
2022/06/01	5	29.70	0	0.00	29.60	5	4,009	0.12%
2022/05/31	5	29.15	1	28.95	29.05	4	3,956	0.10%
2022/05/30	5	28.89	2	28.73	28.85	3	3,967	0.08%
2022/05/27	3	28.75	0	0.00	28.65	3	3,932	0.08%
2022/05/26	4	28.59	1	28.60	28.65	3	3,905	0.08%
2022/05/25	7	28.35	1	28.20	28.30	6	3,877	0.15%
2022/05/24	1	27.75	1	27.95	27.65	0	3,849	0.00%
2022/05/23	7	27.78	32	27.82	27.80	-25	3,838	-0.65%
2022/05/20	10	27.40	0	0.00	27.25	10	3,814	0.26%
2022/05/19	0	0.00	1	27.25	27.30	-1	3,803	-0.03%
2022/05/18	9	27.09	0.1	27.10	27.25	9	3,792	0.24%
2022/05/17	4	26.63	1	26.45	26.65	3	3,765	0.08%
2022/05/16	8	26.08	1	26.20	26.25	7	3,754	0.19%
2022/05/12	2	25.08	2	25.13	25.10	0	3,729	0.00%
2022/05/11	1	26.35	15	26.10	26.10	-14	3,702	-0.38%
2022/05/10	11	26.37	1	26.05	26.40	10	3,692	0.27%
2022/05/09	5	25.86	11	25.85	25.85	-6	3,671	-0.16%
2022/05/06	1	26.35	0	0.00	26.40	1	3,641	0.03%
2022/05/03	6	26.72	0	0.00	26.65	6	3,610	0.17%
2022/04/29	2	27.20	5	27.30	27.20	-3	3,581	-0.08%
2022/04/28	0	0.00	1	27.30	27.30	-1	3,571	-0.03%
2022/04/27	0	0.00	2	27.23	27.40	-2	3,551	-0.06%
2022/04/26	29	28.29	9	28.58	28.00	20	3,510	0.57%
2022/04/25	2	28.33	2	28.28	28.20	0	3,321	0.00%
2022/04/22	3.1	28.72	4	28.75	28.90	-0.9	3,272	-0.03%
2022/04/19	0	0.00	3	27.55	28.30	-3	3,121	-0.10%
2022/04/18	0	0.00	2	27.93	27.80	-2	3,091	-0.06%
2022/04/15	11	28.56	6	28.68	28.50	5	3,061	0.16%
2022/04/14	8	28.46	6	28.50	28.60	2	2,929	0.07%
2022/04/13	1	27.85	0	0.00	27.85	1	2,854	0.04%
2022/04/12	2	27.88	0	0.00	27.65	2	2,847	0.07%
2022/04/11	3	27.88	0	0.00	27.80	3	2,821	0.11%
2022/04/08	2	27.15	3	27.75	27.85	-1	2,793	-0.04%
2022/04/07	13	27.08	6	26.80	26.70	7	2,761	0.25%
2022/04/06	3	28.20	0	0.00	27.90	3	2,731	0.11%
2022/04/01	1	27.90	1	27.75	27.80	0	2,697	0.00%
2022/03/31	2	29.08	8.1	28.18	27.80	-6.1	2,678	-0.23%
2022/03/30	3.4	28.15	1.2	28.31	28.10	2.2	2,580	0.09%
2022/03/29	1	28.50	1	28.35	28.55	0	2,525	0.00%
2022/03/28	1	28.50	0	0.00	28.90	1	2,476	0.04%
2022/03/25	6	28.79	11	28.89	28.95	-5	2,418	-0.21%
2022/03/24	32	29.46	28.1	29.16	29.10	3.9	2,314	0.17%
2022/03/23	3	27.35	10	27.33	27.55	-7	1,846	-0.38%
2022/03/22	2	27.43	6	27.47	27.60	-4	1,805	-0.22%
2022/03/21	23	27.57	15	27.91	27.60	8	1,735	0.46%
2022/03/18	1	26.65	3	26.63	27.00	-2	1,590	-0.13%
2022/03/17	10	27.14	3	26.68	26.85	7	1,545	0.45%
2022/03/16	20	27.74	26	27.66	27.50	-6	1,442	-0.42%
2022/03/15	37	27.97	30	27.43	27.30	7	1,192	0.59%
2022/03/14	7	26.79	2.1	27.13	27.75	5	995	0.50%
2022/03/11	1	25.75	0	25.60	25.65	1	742	0.13%
2022/03/10	0	0.00	40	25.38	25.35	-40	720	-5.55%
2022/03/09	0	0.00	2	25.00	25.05	-2	683	-0.29%
2022/03/04	2	24.70	0	0.00	24.80	2	634	0.32%
2022/03/03	2	24.80	0	0.00	24.50	2	618	0.32%
2022/02/22	1	23.80	0	0.00	23.80	1	546	0.18%
2022/02/17	0	0.00	2	23.85	23.75	-2	555	-0.36%
2022/01/25	1	23.35	0	0.00	23.25	1	563	0.18%
2022/01/24	10	23.50	0	0.00	23.55	10	564	1.77%
2022/01/21	10	23.90	0	0.00	23.70	10	564	1.77%
2022/01/20	20	24.03	0	0.00	24.05	20	561	3.56%
2022/01/14	0	0.00	1	24.05	24.10	-1	544	-0.18%
2022/01/07	0	0.00	7	24.89	24.90	-7	526	-1.33%
2022/01/03	1	26.10	0	0.00	26.00	1	509	0.20%
2021/12/30	2	25.90	0	0.00	26.00	2	501	0.40%
2021/12/29	0	0.00	0.2	25.69	26.00	-0.2	499	-0.04%
2021/12/28	0	0.00	2	25.65	25.65	-2	490	-0.41%
2021/12/27	4	25.90	0.2	25.80	25.80	3.8	486	0.78%
2021/12/24	1	25.80	1	25.45	25.60	0	488	0.00%
2021/12/23	2	25.35	0	0.00	25.35	2	487	0.41%
2021/12/22	2	25.50	0	0.00	25.55	2	484	0.41%
2021/12/21	2	25.30	2	25.45	25.60	0	475	0.00%
2021/12/20	2	25.45	27	25.20	25.10	-25	456	-5.48%
2021/12/13	0	0.00	1	25.10	25.00	-1	409	-0.24%
2021/12/10	0	0.00	1	24.50	24.75	-1	397	-0.25%
2021/12/09	1	24.25	0	0.00	24.30	1	378	0.26%
2021/12/07	0	0.00	0.1	23.35	23.55	-0.1	354	-0.01%
2021/12/02	0	0.00	1	23.45	23.35	-1	365	-0.27%
2021/11/09	2	23.95	0	0.00	23.95	2	469	0.43%
2021/10/27	1	23.35	3	23.35	23.35	-2	581	-0.34%
2021/10/05	1	22.80	0.2	23.50	22.90	0.8	836	0.10%
2021/10/04	3	23.25	0.5	23.45	23.05	2.5	838	0.30%
2021/09/22	1	23.00	0	0.00	22.95	1	882	0.11%
2021/09/16	0	0.00	11	23.60	23.60	-11	891	-1.23%
2021/09/14	1	23.75	0	0.00	23.80	1	898	0.11%
2021/09/02	0.1	24.05	0	0.00	23.95	0.1	1,113	0.01%
2021/08/31	3.7	24.17	0	0.00	24.35	3.7	1,105	0.33%
2021/08/30	1	24.30	0	0.00	24.30	1	1,108	0.09%
2021/08/19	2	24.30	0	0.00	24.20	2	1,100	0.18%
2021/08/17	3	24.50	0	0.00	24.30	3	1,105	0.27%
2021/08/16	0	0.00	4	25.29	24.95	-4	1,105	-0.36%
2021/08/09	0	0.00	2	26.55	26.55	-2	1,257	-0.16%
2021/08/06	0	0.00	2	27.15	27.15	-2	1,346	-0.15%
2021/08/05	0	0.00	1	27.55	27.55	-1	1,352	-0.07%
2021/08/04	1	27.05	1	27.20	27.00	0	1,368	0.00%
2021/07/30	1	26.80	1	26.75	26.55	0	1,477	0.00%
2021/07/28	0	0.00	1	26.65	26.35	-1	1,510	-0.07%
2021/07/27	1	26.50	1	26.65	26.55	0	1,527	0.00%
2021/07/26	2	26.85	1	27.00	26.85	1	1,540	0.06%
2021/07/21	1	26.40	10	25.75	25.85	-9	1,597	-0.56%
2021/07/20	10	26.50	2	26.48	26.55	8	1,601	0.50%
2021/07/19	5	27.05	4	26.98	26.90	1	1,598	0.06%
2021/07/16	1	26.15	0	0.00	26.50	1	1,583	0.06%
2021/07/15	0	0.00	1	26.00	26.15	-1	1,602	-0.06%
2021/07/13	1	26.70	1	26.15	25.65	0	1,757	0.00%
2021/07/12	1	26.00	2	25.93	26.00	-1	1,747	-0.06%
2021/07/09	1	25.55	0	0.00	25.50	1	1,912	0.05%
2021/07/06	0	0.00	2	25.70	25.85	-2	2,155	-0.09%
2021/07/05	2	25.90	2	25.65	25.65	0	2,162	0.00%
2021/07/02	2	25.40	0	0.00	25.45	2	2,168	0.09%
2021/07/01	0	0.00	2	25.43	25.30	-2	2,178	-0.09%
2021/06/28	1	25.15	0	0.00	25.20	1	2,183	0.05%
2021/06/25	1	25.10	0	0.00	25.15	1	2,188	0.05%
2021/06/23	0	0.00	1	25.10	25.15	-1	2,224	-0.04%
2021/06/18	0	0.00	1	25.20	25.05	-1	2,226	-0.04%
2021/06/17	0	0.00	3	24.95	25.05	-3	2,229	-0.13%
2021/06/15	0	0.00	3	25.32	25.35	-3	2,222	-0.13%
2021/06/11	27	26.19	20	25.78	25.60	7	2,206	0.32%
2021/05/31	0	0.00	1	23.95	23.85	-1	2,168	-0.05%
2021/05/27	0	0.00	3	23.55	23.60	-3	2,169	-0.14%
2021/05/24	0	0.00	1	23.20	23.30	-1	2,176	-0.05%
2021/05/20	7	23.54	0	23.70	22.75	7	2,176	0.32%
2021/05/19	1	22.50	1	23.20	22.50	0	2,080	0.00%
2021/05/17	2	20.90	0	0.00	20.50	2	2,050	0.10%
2021/05/14	3	24.13	0	0.00	22.70	3	2,017	0.15%
2021/05/13	7	21.21	0	0.00	22.25	7	1,920	0.36%
2021/05/12	1	22.70	0	0.00	23.35	1	1,904	0.05%
2021/05/11	2	24.98	5	25.00	24.80	-3	1,865	-0.16%
2021/05/07	5	26.75	7	26.39	26.30	-2	1,852	-0.11%
2021/05/06	0	0.00	5	26.00	26.10	-5	1,757	-0.28%
2021/04/29	4	26.80	0	0.00	26.80	4	1,685	0.24%
2021/04/28	0	0.00	12	27.22	27.40	-12	1,674	-0.72%
2021/04/27	4	27.05	0	0.00	26.90	4	1,664	0.24%
2021/04/26	0	0.00	6	26.58	26.75	-6	1,646	-0.36%
2021/04/21	3	27.25	50.3	27.33	27.20	-47.3	1,615	-2.93%
2021/04/20	6	28.16	2	28.38	27.65	4	1,591	0.25%
2021/04/19	0	0.00	5	27.00	27.55	-5	1,535	-0.33%
2021/04/16	1	26.85	1	26.85	27.05	0	1,522	0.00%
2021/04/15	12	27.80	2	27.20	27.50	10	1,565	0.64%
2021/04/14	1	25.50	1	25.50	25.70	0	1,402	0.00%
2021/04/13	1	26.65	2	26.85	26.15	-1	1,402	-0.07%
2021/04/12	18	27.60	8	27.51	27.10	10	1,367	0.73%
2021/04/09	1	26.45	1	26.50	26.50	0	1,189	0.00%
2021/04/08	1	26.50	1	26.50	26.55	0	1,177	0.00%
2021/04/07	2	26.33	1	26.25	26.40	1	1,167	0.09%
2021/04/06	0	0.00	1	25.90	26.05	-1	1,158	-0.09%
2021/03/31	0	0.00	1	25.90	25.85	-1	1,148	-0.09%
2021/03/30	1	26.05	0	0.00	26.05	1	1,148	0.09%
2021/03/29	1	26.40	2	26.30	26.10	-1	1,160	-0.09%
2021/03/25	0	0.00	1	25.70	25.80	-1	1,143	-0.09%
2021/03/23	2	25.65	2	25.45	25.50	0	1,148	0.00%
2021/03/22	1	25.50	1	25.35	25.50	0	1,150	0.00%
2021/03/17	0.3	25.20	0	0.00	25.05	0.3	1,202	0.02%
2021/03/15	0	0.00	10	25.15	25.35	-10	1,270	-0.79%
2021/03/08	0	0.00	5	24.96	24.55	-5	1,394	-0.36%
2021/03/04	2	25.33	1	25.50	25.45	1	1,407	0.07%
2021/03/03	1	24.70	0	0.00	24.75	1	1,354	0.07%
2021/02/26	1	24.30	0	0.00	24.40	1	1,384	0.07%
2021/02/25	1	24.30	0	0.00	24.40	1	1,388	0.07%
2021/02/24	1	24.60	0	0.00	24.35	1	1,398	0.07%
2021/02/23	0	0.00	2	24.65	24.70	-2	1,396	-0.14%
2021/02/22	3	24.40	0	0.00	24.50	3	1,403	0.21%
2021/02/17	0	0.00	0	24.25	24.25	0	1,427	0.00%
2021/02/02	0	0.00	2	23.50	23.65	-2	1,535	-0.13%
2021/02/01	0	0.00	1	23.20	23.30	-1	1,561	-0.06%
2021/01/27	0	0.00	11	24.15	24.15	-11	1,675	-0.66%
2021/01/22	0	0.00	1	24.30	24.40	-1	1,786	-0.06%
2021/01/20	0.1	25.00	0	0.00	24.60	0.1	1,908	0.01%
2021/01/19	0	0.00	1	25.75	25.40	-1	1,896	-0.05%
2021/01/18	0.1	25.28	6	25.25	25.30	-5.9	1,899	-0.31%
2021/01/15	0	0.00	1	25.80	25.50	-1	1,904	-0.05%
2021/01/12	1	26.85	3	26.78	26.50	-2	1,916	-0.10%
2021/01/08	13	26.28	0	0.00	26.40	13	1,904	0.68%
2021/01/07	0	0.00	1.1	25.74	25.70	-1.1	2,022	-0.05%
2021/01/06	3	25.20	0	0.00	25.00	3	2,157	0.14%
2021/01/05	1	25.75	0	0.00	25.90	1	2,164	0.05%
2021/01/04	0	0.00	5	26.00	25.90	-5	2,226	-0.22%
2020/12/31	1	25.85	0	0.00	26.10	1	2,244	0.04%
2020/12/29	0	0.00	1	26.10	25.95	-1	2,295	-0.04%
2020/12/28	2	25.95	1	26.00	25.85	1	2,298	0.04%
2020/12/25	1	26.15	1	26.45	26.20	0	2,298	0.00%
2020/12/24	1	26.30	0	0.00	26.30	1	2,316	0.04%
2020/12/23	0	0.00	2.5	25.54	26.10	-2.5	2,334	-0.10%
2020/12/22	3	26.10	0	0.00	25.75	3	2,357	0.13%
2020/12/21	0	0.00	1.1	26.10	26.15	-1.1	2,379	-0.04%
2020/12/15	11	26.14	1	26.00	26.05	10	2,444	0.41%
2020/12/11	5	27.08	0	27.10	26.90	5	2,438	0.20%
2020/12/10	2	27.55	1	27.35	27.40	1	2,441	0.04%
2020/12/09	1	28.05	1	28.50	27.90	0	2,498	0.00%
2020/12/08	0	0.00	1	27.65	27.90	-1	2,579	-0.04%
2020/12/07	1	27.30	1	27.25	27.20	0	2,628	0.00%
2020/12/04	2	27.78	1	27.95	27.60	1	2,656	0.04%
2020/12/02	1	27.50	1	27.55	27.30	0	2,844	0.00%
2020/12/01	1	27.15	0	0.00	27.25	1	2,885	0.03%
2020/11/30	1	27.75	2	27.60	27.60	-1	2,916	-0.03%
2020/11/25	2.5	27.58	1	27.30	27.15	1.5	3,062	0.05%
2020/11/23	0	0.00	13	27.20	27.20	-13	3,267	-0.40%
2020/11/20	14	26.90	0	26.95	26.95	14	3,378	0.41%
2020/11/19	0	0.00	0	27.25	27.15	0	3,452	0.00%
2020/11/16	0	0.00	2	26.60	26.60	-2	3,740	-0.05%
2020/11/13	5	26.98	1	26.80	26.90	4	3,801	0.11%
2020/11/12	4.2	26.93	0.2	27.30	26.90	4	3,939	0.10%
2020/11/11	0.3	27.80	0	0.00	27.60	0.3	4,057	0.01%
2020/11/10	1	28.05	0	0.00	27.95	1	4,068	0.02%
2020/11/09	0	0.00	6	28.40	28.55	-6	4,100	-0.15%
2020/11/06	1	28.35	2	28.35	28.20	-1	4,153	-0.02%
2020/11/05	6.4	28.63	2	28.78	28.40	4.4	4,168	0.10%
2020/11/03	0	0.00	0	27.85	27.65	0	4,253	0.00%
2020/11/02	1	27.70	1	27.80	27.65	0	4,271	0.00%
2020/10/30	2	28.53	1	28.90	28.35	1	4,251	0.02%
2020/10/29	0	0.00	1	28.05	28.45	-1	4,205	-0.02%
2020/10/28	3	28.87	19	29.16	28.40	-16	4,211	-0.38%
2020/10/27	1	27.40	1	28.10	28.00	0	4,104	0.00%
2020/10/26	2	27.85	2	27.90	27.70	0	4,144	0.00%
2020/10/23	0	0.00	1	28.05	27.90	-1	4,172	-0.02%
2020/10/22	2	27.40	0	0.00	27.40	2	4,194	0.05%
2020/10/21	1	27.75	0	0.00	27.80	1	4,242	0.02%
2020/10/20	1	27.75	1	27.50	27.70	0	4,385	0.00%
2020/10/19	2	28.30	6	27.95	27.95	-4	4,552	-0.09%
2020/10/16	1	28.30	8	28.50	28.20	-7	4,825	-0.15%
2020/10/15	26	29.47	11	29.66	29.30	15	4,794	0.31%
2020/10/14	11	28.35	8.1	28.78	28.75	2.9	4,616	0.06%
2020/10/13	6.1	27.48	0	0.00	27.55	6.1	4,541	0.13%
2020/10/12	13	27.81	6	27.47	28.00	7	4,523	0.15%
2020/10/08	0	0.00	5	27.00	26.75	-5	4,608	-0.11%
2020/10/07	1	27.25	1	26.95	27.15	0	4,596	0.00%
2020/10/06	0	0.00	1	26.70	26.90	-1	4,590	-0.02%
2020/10/05	0	0.00	0.1	26.30	26.30	-0.1	4,604	0.00%
2020/09/30	2.8	25.83	1	25.70	25.90	1.8	4,688	0.04%
2020/09/28	0	0.00	1	26.15	26.10	-1	4,762	-0.02%
2020/09/24	5	25.89	0	0.00	25.55	5	4,829	0.10%
2020/09/23	0	0.00	1	26.15	26.25	-1	4,819	-0.02%
2020/09/22	1	26.70	1	26.90	26.60	0	4,809	0.00%
2020/09/21	1	27.30	1	27.20	27.25	0	4,787	0.00%
2020/09/18	3	27.57	8	27.55	27.50	-5	4,792	-0.10%
2020/09/17	2	27.78	4	27.48	27.50	-2	4,764	-0.04%
2020/09/16	2	27.45	1	27.45	27.35	1	4,767	0.02%
2020/09/15	3	27.75	0	0.00	27.60	3	4,784	0.06%
2020/09/14	2	27.48	10	27.25	27.40	-8	4,774	-0.17%
2020/09/11	26	29.54	7	28.99	28.20	19	4,714	0.40%
2020/09/10	0	0.00	4	28.59	28.75	-4	4,593	-0.09%
2020/09/09	3	28.80	14	29.31	29.00	-11	4,515	-0.24%
2020/09/08	28	29.98	1	30.10	29.35	27	4,488	0.60%
2020/09/07	5	30.68	24	30.62	30.15	-19	4,454	-0.43%
2020/09/04	6	28.70	0	0.00	29.60	6	4,349	0.14%
2020/09/03	5	29.83	6	29.73	29.65	-1	4,311	-0.02%
2020/09/02	2	29.75	3	30.02	29.85	-1	4,308	-0.02%
2020/09/01	7	29.94	0	0.00	30.00	7	4,439	0.16%
2020/08/31	62	30.28	14	30.49	30.55	48	4,486	1.07%
2020/08/28	5	30.30	7	30.06	30.30	-2	4,411	-0.05%
2020/08/27	28	29.66	6	29.83	28.85	22	4,311	0.51%
2020/08/26	12	29.91	16	30.36	30.50	-4	4,177	-0.10%
2020/08/25	10	29.78	2	29.45	29.35	8	4,073	0.20%
2020/08/24	9	28.86	17.3	28.77	29.30	-8.3	4,021	-0.21%
2020/08/21	4	28.58	2	28.48	28.50	2	4,004	0.05%
2020/08/20	6	27.96	6.3	27.59	27.80	-0.3	3,938	-0.01%
2020/08/19	7	28.10	2	28.35	28.20	5	3,933	0.13%
2020/08/18	3	28.10	5	27.83	28.30	-2	3,879	-0.05%
2020/08/17	5	27.03	9	27.10	27.25	-4	3,747	-0.11%
2020/08/14	5	26.09	1	26.00	26.20	4	3,585	0.11%
2020/08/13	4	25.93	2	26.25	25.90	2	3,552	0.06%
2020/08/12	6	26.52	12	26.40	26.65	-6	3,510	-0.17%
2020/08/10	10	26.35	6	26.53	25.80	4	3,430	0.12%
2020/08/03	4	24.96	0	0.00	24.85	4	3,289	0.12%
2020/07/31	0	0.00	1	25.10	24.80	-1	3,272	-0.03%
2020/07/30	0	0.00	1	25.10	25.15	-1	3,284	-0.03%
2020/07/29	0	0.00	1	24.50	24.55	-1	3,305	-0.03%
2020/07/28	1	24.40	0	0.00	23.80	1	3,284	0.03%
2020/07/24	10	25.33	0	0.00	25.00	10	3,226	0.31%
2020/07/23	4	25.36	2	25.83	26.20	2	3,079	0.06%
2020/07/22	21	25.18	25	25.41	24.70	-4	2,912	-0.14%
2020/07/21	2	23.95	2	23.75	23.90	0	2,614	0.00%
2020/07/20	1	23.65	0	0.00	23.75	1	2,600	0.04%
2020/07/17	1	24.15	1	24.20	23.55	0	2,601	0.00%
2020/07/15	2	23.83	1	24.75	23.45	1	2,543	0.04%
2020/07/10	0	0.00	3	23.47	23.50	-3	2,469	-0.12%
2020/07/09	0	0.00	103	24.25	24.30	-103	2,435	-4.23%	大賣/鉅額交易
2020/07/08	4	24.10	7	24.06	23.75	-3	2,352	-0.13%
2020/07/07	9	24.26	0	0.00	23.85	9	2,319	0.39%
2020/07/06	2	23.68	6	23.68	24.00	-4	2,289	-0.17%
2020/07/03	1	23.15	0	0.00	23.05	1	2,209	0.05%
2020/07/02	1	22.95	8	22.79	22.95	-7	2,185	-0.32%
2020/07/01	0	0.00	1	22.15	22.40	-1	2,171	-0.05%
2020/06/30	2	22.00	0	0.00	22.20	2	2,167	0.09%
2020/06/23	0	0.00	3	22.73	22.65	-3	2,221	-0.14%
2020/06/22	0	0.00	3	22.92	22.90	-3	2,229	-0.13%
2020/06/19	2	22.40	17	22.39	22.80	-15	2,221	-0.68%
2020/06/18	1	22.20	0	0.00	22.45	1	2,214	0.05%
2020/06/17	2	22.23	2	22.20	22.20	0	2,213	0.00%
2020/06/16	0	0.00	2	22.25	22.25	-2	2,220	-0.09%
2020/06/15	1	22.25	0	0.00	22.05	1	2,247	0.04%
2020/06/12	1	22.00	0	0.00	22.05	1	2,240	0.04%
2020/06/11	0	0.00	55	22.55	22.35	-55	2,232	-2.46%
2020/06/10	1	23.25	0	0.00	23.30	1	2,197	0.05%
2020/06/09	51	23.40	3	23.05	23.25	48	2,215	2.17%
2020/06/08	122	24.27	2	24.45	23.40	120	2,204	5.44%	大買/鉅額交易
2020/06/05	16	22.45	17.1	23.80	24.00	-1.1	2,062	-0.05%
2020/06/04	0	0.00	1	21.90	21.85	-1	1,983	-0.05%
2020/05/29	0	0.00	1	21.30	21.40	-1	1,983	-0.05%
2020/05/27	4	20.75	0	0.00	20.70	4	1,917	0.21%
2020/05/26	1	21.25	2	20.98	20.80	-1	1,930	-0.05%
2020/05/25	3	20.55	1	20.75	21.05	2	1,830	0.11%
2020/05/22	1	20.65	0	0.00	20.60	1	1,818	0.06%
2020/05/21	2	20.58	1	20.55	20.50	1	1,819	0.05%
2020/05/20	50	20.46	0.3	20.40	20.50	49.7	1,820	2.73%
2020/05/19	1	20.60	6	20.72	20.50	-5	1,822	-0.27%
2020/05/18	1	20.40	0	0.00	20.40	1	1,827	0.05%
2020/05/15	1	20.00	2	20.00	20.10	-1	1,847	-0.05%
2020/05/14	0	0.00	2	20.15	20.20	-2	1,834	-0.11%
2020/05/13	5	20.62	4	20.60	20.40	1	1,831	0.05%
2020/05/12	0	0.00	2	20.33	20.45	-2	1,829	-0.11%
2020/05/11	2	20.35	3	20.30	20.35	-1	1,837	-0.05%
2020/05/08	1	20.15	0	0.00	20.05	1	1,833	0.05%
2020/05/07	0	0.00	2	19.65	19.80	-2	1,842	-0.11%
2020/05/06	1	19.75	0	0.00	19.70	1	1,897	0.05%
2020/05/05	4	19.95	6	20.27	20.05	-2	1,956	-0.10%
2020/05/04	1	19.15	0	0.00	19.10	1	2,125	0.05%
2020/04/29	0	0.00	10	18.95	19.20	-10	2,252	-0.44%
2020/04/27	1	18.60	0	0.00	18.55	1	2,399	0.04%
2020/04/23	6	18.70	0	0.00	18.35	6	2,525	0.24%
2020/04/20	0	0.00	1	18.85	18.90	-1	2,686	-0.04%
2020/04/17	12	19.45	13	19.30	18.90	-1	2,819	-0.04%
2020/04/14	1.2	18.39	3	18.35	18.35	-1.8	2,779	-0.06%
2020/04/09	0	17.65	0	0.00	17.65	0	2,819	0.00%
2020/04/07	4	17.06	0	0.00	17.30	4	2,802	0.14%
2020/04/01	12	16.40	2	16.40	16.40	10	2,784	0.36%
2020/03/31	0	0.00	1	16.65	16.55	-1	2,790	-0.04%
2020/03/30	1	15.35	0	0.00	16.20	1	2,792	0.04%
2020/03/27	4	16.14	0	0.00	15.80	4	2,861	0.14%
2020/03/19	0	0.00	4	14.08	13.50	-4	2,762	-0.14%
2020/03/18	0	0.00	1	15.00	14.85	-1	2,728	-0.04%
2020/03/17	0	0.00	1	15.60	15.10	-1	2,713	-0.04%
2020/03/16	1	16.55	0	0.00	15.85	1	2,692	0.04%
2020/03/13	1	16.00	0	0.00	16.80	1	2,661	0.04%
2020/03/11	1	18.80	1	19.05	18.60	0	2,580	0.00%
2020/03/10	1	18.75	0	0.00	19.10	1	2,552	0.04%
2020/03/06	2	19.90	0	0.00	19.90	2	2,507	0.08%
2020/03/05	1	20.10	0	0.00	20.10	1	2,498	0.04%
2020/03/03	1	19.80	1	19.65	19.50	0	2,478	0.00%
2020/03/02	1	18.85	3	19.35	19.40	-2	2,477	-0.08%
2020/02/27	0	0.00	1	19.75	19.70	-1	2,438	-0.04%
2020/02/26	1	20.25	0	0.00	20.20	1	2,394	0.04%
2020/02/21	1	20.30	0	0.00	20.45	1	2,354	0.04%
2020/02/19	0	0.00	2	20.18	20.25	-2	2,357	-0.08%
2020/02/18	2	20.13	0	0.00	20.00	2	2,340	0.09%
2020/02/14	0	0.00	1	20.50	20.50	-1	2,315	-0.04%
2020/02/13	1	20.20	1	20.80	20.20	0	2,307	0.00%
2020/02/10	0	0.00	2	20.50	20.35	-2	2,267	-0.09%
2020/02/07	1	20.85	0	0.00	20.30	1	2,237	0.04%
2020/02/06	0	0.00	2	21.35	21.10	-2	2,171	-0.09%
2020/02/05	7	22.28	32	22.11	21.00	-25	2,089	-1.20%
2020/02/04	27	21.94	1	20.60	22.10	26	1,860	1.40%
2020/02/03	3	20.30	7	20.35	20.10	-4	1,745	-0.23%
2020/01/31	6	21.10	1	20.95	20.90	5	1,695	0.29%
2020/01/30	12	20.39	0	0.00	20.90	12	1,642	0.73%
2020/01/20	7	21.00	8	20.91	21.15	-1	1,542	-0.06%
2020/01/17	6	20.03	5.2	20.04	20.10	0.8	1,450	0.05%
2020/01/16	2	19.65	10	20.15	19.65	-8	1,403	-0.57%
2020/01/15	4	19.60	0	0.00	19.90	4	1,355	0.30%
2020/01/14	2	19.58	10.4	19.58	19.45	-8.4	1,300	-0.65%
2020/01/13	0	0.00	13	18.81	19.00	-13	1,223	-1.06%
2020/01/07	0	0.00	2	18.28	18.20	-2	1,067	-0.19%
2020/01/06	0	0.00	1	17.95	18.10	-1	1,041	-0.10%
2020/01/03	0	0.00	0.4	17.90	18.00	-0.4	1,049	-0.03%
2019/12/27	0	0.00	14	17.72	17.80	-14	1,006	-1.39%
2019/12/26	0	0.00	14	17.74	17.75	-14	1,015	-1.38%
2019/12/24	11	17.84	1	17.85	17.85	10	987	1.01%
2019/12/23	6	17.40	1	17.45	17.45	5	957	0.52%
2019/12/09	0	0.00	1	17.40	17.45	-1	1,215	-0.08%
2019/12/03	0	0.00	9	17.03	17.25	-9	1,211	-0.74%
2019/11/26	0	0.00	1	17.50	17.50	-1	1,195	-0.08%
2019/11/18	1	17.45	0	0.00	17.45	1	1,300	0.08%
2019/11/11	3	17.45	0	0.00	17.45	3	1,274	0.24%
2019/11/08	0	0.00	1	17.25	17.35	-1	1,251	-0.08%
2019/11/06	0	0.00	1	16.95	17.10	-1	1,248	-0.08%
2019/11/01	0	0.00	1	16.95	16.95	-1	1,263	-0.08%
2019/10/30	1	16.65	0	0.00	16.75	1	1,291	0.08%
2019/10/29	0	0.00	6	16.60	16.60	-6	1,294	-0.46%
2019/10/17	0	0.00	1	16.80	16.90	-1	1,360	-0.07%
2019/10/16	0	0.00	2	16.75	16.80	-2	1,372	-0.15%
2019/10/14	1	16.70	1	16.80	17.00	0	1,397	0.00%
2019/10/03	1	17.00	0	0.00	17.10	1	1,443	0.07%
2019/09/27	4	17.00	0	0.00	16.90	4	1,446	0.28%
2019/09/20	2	17.50	0	0.00	17.65	2	1,396	0.14%
2019/09/19	2	17.55	0	0.00	17.45	2	1,383	0.14%
2019/09/18	0	0.00	20	18.15	17.90	-20	1,341	-1.49%
2019/09/17	25	18.09	9	17.96	18.15	16	1,283	1.25%
2019/09/11	1	16.50	0	0.00	16.45	1	1,177	0.08%
2019/09/09	0	0.00	6	16.30	16.20	-6	1,172	-0.51%
2019/08/15	1	17.35	0	0.00	17.20	1	1,212	0.08%
2019/08/14	1	17.65	0	0.00	17.65	1	1,215	0.08%
2019/08/12	2	17.30	0	0.00	17.35	2	1,257	0.16%
2019/08/06	2	17.40	0	0.00	17.45	2	1,338	0.15%
2019/07/25	1	18.80	8	18.51	18.35	-7	1,294	-0.54%
2019/07/24	11	18.69	0	0.00	18.75	11	1,248	0.88%
2019/07/23	0	0.00	3	18.20	18.35	-3	1,230	-0.24%
2019/07/17	0	0.00	3	17.55	17.45	-3	1,215	-0.25%
2019/07/16	3	17.70	0	0.00	17.60	3	1,244	0.24%
2019/07/15	0	0.00	2	17.40	17.40	-2	1,220	-0.16%
2019/07/12	0	0.00	2	17.35	17.35	-2	1,212	-0.16%
2019/07/11	0	0.00	1	17.20	17.20	-1	1,192	-0.08%
2019/07/09	2	17.00	4	17.20	17.00	-2	1,176	-0.17%
2019/07/08	0	0.00	24	16.90	17.10	-24	1,154	-2.08%
2019/07/05	0	0.00	2	16.83	16.85	-2	1,149	-0.17%
2019/07/04	6	16.80	1	16.75	16.75	5	1,161	0.43%
2019/07/03	0	0.00	4	16.56	16.70	-4	1,173	-0.34%
2019/07/01	2	16.30	0	0.00	16.25	2	1,167	0.17%
2019/06/26	1	16.20	0	0.00	16.20	1	1,240	0.08%
2019/06/21	1	16.15	0	0.00	16.20	1	1,267	0.08%
2019/06/20	2	16.70	1	16.75	16.60	1	1,232	0.08%
2019/06/19	0	0.00	1	16.70	16.65	-1	1,223	-0.08%
2019/06/18	0	0.00	1	16.75	16.55	-1	1,220	-0.08%
2019/06/17	0	0.00	1	16.65	16.70	-1	1,224	-0.08%
2019/06/14	3	16.52	0	0.00	16.55	3	1,243	0.24%
2019/06/13	1	16.75	0	0.00	16.60	1	1,250	0.08%
2019/06/10	6	16.94	0	0.00	17.00	6	1,228	0.49%
2019/06/06	4	16.95	1	16.95	17.00	3	1,242	0.24%
2019/06/05	0	0.00	7	16.79	16.95	-7	1,235	-0.57%
2019/06/04	1	16.45	1	16.60	16.45	0	1,209	0.00%
2019/05/31	0	0.00	1	16.65	16.70	-1	1,220	-0.08%
2019/05/30	0	0.00	4	16.65	16.70	-4	1,215	-0.33%
2019/05/29	0	0.00	3	16.50	16.55	-3	1,203	-0.25%
2019/05/28	0	0.00	2	16.45	16.45	-2	1,195	-0.17%
2019/05/24	1	16.15	0	0.00	16.25	1	1,197	0.08%
2019/05/23	3	16.15	0	0.00	16.20	3	1,218	0.25%
2019/05/22	21	16.49	4	16.50	16.25	17	1,206	1.41%
2019/05/21	3	16.53	13	16.57	16.65	-10	1,165	-0.86%
2019/05/20	4	16.60	5	16.65	16.65	-1	1,162	-0.09%
2019/05/17	3	16.10	2	16.20	16.15	1	1,114	0.09%
2019/05/16	11	16.49	10	16.35	16.35	1	1,111	0.09%
2019/05/15	0	0.00	17	16.09	16.60	-17	1,089	-1.56%
2019/05/14	2	15.60	20	15.58	15.70	-18	1,016	-1.77%
2019/05/13	0	0.00	48	15.67	15.70	-48	1,053	-4.56%
2019/05/10	0	0.00	1	15.80	15.60	-1	1,059	-0.09%
2019/05/09	3	15.60	0	0.00	15.60	3	1,089	0.28%
2019/05/06	7	15.64	2	15.60	15.65	5	1,101	0.45%
2019/05/02	18	15.92	0	0.00	15.75	18	1,112	1.62%
2019/04/24	4	15.45	0	0.00	15.40	4	1,056	0.38%
2019/04/22	0	0.00	3	15.47	15.70	-3	1,051	-0.29%
2019/04/16	0	0.00	1	15.35	15.35	-1	1,028	-0.10%
2019/03/25	0	0.00	2	14.88	14.80	-2	1,074	-0.19%
2019/03/21	1	14.80	0	0.00	14.75	1	1,065	0.09%
2019/03/19	0	0.00	3	14.85	14.85	-3	1,062	-0.28%
2019/03/18	3	14.55	0	0.00	14.65	3	1,045	0.29%
2019/03/13	0	0.00	2	14.50	14.50	-2	1,021	-0.20%
2019/03/12	0	0.00	9	14.63	14.60	-9	1,018	-0.88%
2019/03/11	11	14.39	0	0.00	14.50	11	999	1.10%
2019/03/04	0	0.00	1	14.05	14.10	-1	1,023	-0.10%
2019/02/22	5	14.35	5	14.20	14.20	0	1,060	0.00%
2019/02/20	0	0.00	2	14.05	14.05	-2	1,039	-0.19%
2019/02/15	30	13.95	15	13.96	13.85	15	1,052	1.43%
2019/02/14	20	14.10	0	0.00	14.20	20	1,046	1.91%
2019/02/12	9	14.30	0	0.00	14.40	9	1,029	0.87%
2019/01/30	5	14.10	6	13.90	13.85	-1	980	-0.10%
2019/01/21	1	13.05	0	0.00	13.05	1	928	0.11%
2019/01/16	0	0.00	2	13.45	13.45	-2	948	-0.21%
2019/01/15	0	0.00	3	13.43	13.35	-3	973	-0.31%
2019/01/08	2	13.35	2	13.35	13.25	0	954	0.00%
2019/01/04	2	12.93	0	0.00	13.05	2	948	0.21%
2019/01/03	1	13.10	2	13.10	13.05	-1	970	-0.10%
2019/01/02	1	13.30	0	0.00	13.40	1	970	0.10%
2018/12/28	3	13.05	5	13.15	13.15	-2	960	-0.21%
2018/12/27	0	0.00	3	13.15	13.15	-3	970	-0.31%
2018/12/26	3	13.00	0	0.00	12.95	3	970	0.31%
2018/12/25	4	13.10	0	0.00	13.10	4	992	0.40%
2018/12/24	1	13.95	0	0.00	13.90	1	979	0.10%
2018/12/22	2	12.90	2	13.05	13.30	0	904	0.00%
2018/12/21	0	0.00	10	12.50	12.55	-10	892	-1.12%
2018/12/20	4	12.88	2	12.75	12.55	2	904	0.22%
2018/12/18	1	12.70	0	0.00	12.80	1	938	0.11%
2018/12/17	4	12.94	0	0.00	12.85	4	944	0.42%
2018/12/12	6	13.25	5	13.30	13.20	1	1,021	0.10%
2018/12/11	7	12.80	0	0.00	13.00	7	1,040	0.67%
2018/12/10	3	12.62	0	0.00	12.70	3	1,068	0.28%
2018/11/30	3	12.85	0	0.00	12.85	3	1,088	0.28%
2018/11/29	6	13.23	1	13.35	13.10	5	1,085	0.46%
2018/11/27	5	13.20	10	13.20	13.10	-5	1,061	-0.47%
2018/11/22	1	13.75	0	0.00	13.30	1	1,068	0.09%
2018/11/14	3	12.80	0	0.00	12.85	3	1,038	0.29%
2018/11/07	5	12.40	0	0.00	12.60	5	1,077	0.46%
2018/11/06	0	0.00	12	12.08	12.05	-12	1,084	-1.11%
2018/11/05	5	12.25	0	0.00	12.25	5	1,120	0.45%
2018/10/31	5	12.00	0	0.00	11.85	5	1,134	0.44%
2018/10/29	5	11.35	0	0.00	11.60	5	1,135	0.44%
2018/10/25	2	11.85	0	0.00	11.65	2	1,140	0.18%
2018/10/22	1	12.75	0	0.00	12.65	1	1,164	0.09%
2018/10/19	0	0.00	5	12.30	12.35	-5	1,180	-0.42%
2018/10/12	1	12.60	2	12.63	12.85	-1	1,393	-0.07%
2018/10/11	2	12.60	6	12.85	12.60	-4	1,385	-0.29%
2018/10/03	0	0.00	4	15.10	15.10	-4	1,408	-0.28%
2018/10/02	3	15.05	0	0.00	15.00	3	1,398	0.21%
2018/10/01	2	15.30	4	15.15	15.10	-2	1,394	-0.14%
2018/09/27	3	15.10	0	0.00	15.10	3	1,395	0.21%
2018/09/26	0	0.00	2	15.10	15.10	-2	1,396	-0.14%
2018/09/25	3	14.75	0	0.00	14.85	3	1,398	0.21%
2018/09/20	0	0.00	5	14.45	14.50	-5	1,385	-0.36%
2018/09/12	2	14.00	0	0.00	13.90	2	1,511	0.13%
2018/09/06	3	14.20	0	0.00	14.20	3	2,329	0.13%
2018/09/03	5	14.05	0	0.00	14.10	5	2,707	0.18%
2018/08/16	0.1	13.35	0	0.00	13.25	0.1	3,300	0.00%
2018/08/15	0	0.00	1	13.30	13.25	-1	3,314	-0.03%
2018/08/13	0	0.00	1	14.10	13.95	-1	3,354	-0.03%
2018/08/08	1	15.20	1	15.20	15.20	0	3,395	0.00%
2018/08/07	1	15.00	3	15.00	14.95	-2	3,574	-0.06%
2018/08/06	19	15.54	16	15.61	15.55	3	3,601	0.08%
2018/07/31	0	0.00	6	15.80	15.85	-6	4,037	-0.15%
2018/07/19	4	15.28	0	0.00	15.10	4	4,729	0.08%
2018/07/16	0	0.00	1	15.25	15.30	-1	4,649	-0.02%
2018/07/11	4	14.65	2	14.40	14.45	2	4,803	0.04%
2018/07/10	1	14.50	0	0.00	14.65	1	4,951	0.02%
2018/07/09	2	14.93	1	14.85	14.95	1	5,063	0.02%
2018/07/06	3	14.57	0	0.00	14.75	3	5,146	0.06%
2018/07/05	13	15.05	1	14.85	14.95	12	5,299	0.23%
2018/07/04	1	15.10	0	0.00	15.10	1	6,321	0.02%
2018/07/03	0	0.00	3	15.70	15.30	-3	6,618	-0.05%
2018/07/02	0	0.00	5	15.80	15.65	-5	7,237	-0.07%
2018/06/28	5	16.23	5	16.26	16.20	0	7,549	0.00%
2018/06/27	5	16.22	4	16.26	16.00	1	7,643	0.01%
2018/06/26	4	15.55	3	15.55	15.80	1	7,791	0.01%
2018/06/25	0	0.00	2	16.10	16.00	-2	7,764	-0.03%
2018/06/22	7	16.80	11	16.66	16.60	-4	7,797	-0.05%
2018/06/20	13	17.37	20	17.30	17.10	-7	7,758	-0.09%
2018/06/19	49	17.99	32	18.03	17.60	17	7,668	0.22%
2018/06/14	12	18.42	30	18.00	17.45	-18	7,444	-0.24%
2018/06/13	16	17.62	7	17.67	17.80	9	6,981	0.13%
2018/06/12	6	16.18	3	16.10	16.20	3	6,764	0.04%
2018/06/08	0	0.00	1	15.95	16.05	-1	6,670	-0.01%
2018/06/07	3	15.80	0	0.00	15.80	3	6,564	0.05%
2018/06/06	1	16.05	0	0.00	15.85	1	6,539	0.02%
2018/06/04	12	15.99	3	16.00	15.90	9	6,479	0.14%
2018/05/30	6	15.73	4	15.80	16.25	2	6,285	0.03%
2018/05/29	4	15.45	4	15.60	15.40	0	6,194	0.00%
2018/05/28	0	0.00	5	15.35	15.30	-5	6,143	-0.08%
2018/05/25	1	15.35	1	15.55	15.60	0	6,129	0.00%
2018/05/24	2	15.75	4	15.40	15.70	-2	6,107	-0.03%
2018/05/23	2	15.10	2	15.30	15.20	0	6,070	0.00%
2018/05/22	4	15.93	15	15.67	15.50	-11	6,055	-0.18%
2018/05/21	3	16.00	3	16.15	15.80	0	6,028	0.00%
2018/05/18	2	16.20	4	16.03	15.85	-2	5,987	-0.03%
2018/05/17	10	16.60	0	0.00	16.15	10	5,950	0.17%
2018/05/16	4	16.63	0	0.00	16.30	4	5,964	0.07%
2018/05/15	40	17.01	31	16.96	16.50	9	5,978	0.15%
2018/05/14	0	0.00	3	16.18	16.30	-3	5,820	-0.05%
2018/05/11	19	16.54	8	16.71	16.35	11	5,777	0.19%
2018/05/10	5	15.80	5	16.20	15.70	0	5,632	0.00%
2018/05/09	2	15.33	5	15.65	16.35	-3	5,533	-0.05%
2018/05/07	0	0.00	1	14.65	15.05	-1	5,313	-0.02%
2018/05/04	1	15.20	9	14.89	14.60	-8	5,280	-0.15%
2018/05/03	12	14.87	11	14.77	15.05	1	5,224	0.02%
2018/05/02	5	15.29	20	15.24	15.05	-15	5,146	-0.29%
2018/04/30	5	17.02	52	17.01	16.65	-47	5,063	-0.93%
2018/04/27	3	16.27	53	16.59	16.65	-50	4,998	-1.00%
2018/04/26	101	16.15	2	18.00	16.25	99	4,934	2.01%	大買/
2018/04/25	2	17.30	22	17.76	17.90	-20	4,748	-0.42%
2018/04/24	1	16.75	0	0.00	16.30	1	4,692	0.02%
2018/04/23	2	16.85	1	17.25	17.10	1	4,673	0.02%
2018/04/20	14	17.44	2	17.70	17.25	12	4,666	0.26%
2018/04/19	0	0.00	5	17.70	17.35	-5	4,641	-0.11%
2018/04/18	1	17.60	3	17.32	17.25	-2	4,594	-0.04%
2018/04/17	2	16.78	2	17.00	17.05	0	4,689	0.00%
2018/04/16	6	16.95	1	17.60	17.55	5	4,615	0.11%
2018/04/13	1	17.00	6	16.79	16.00	-5	4,468	-0.11%
2018/04/12	18	17.21	2	17.15	17.20	16	4,368	0.37%
2018/04/11	10	17.82	11	17.20	17.95	-1	4,538	-0.02%
2018/04/10	169	18.85	163	18.29	17.55	6	4,377	0.14%	大買/大賣/
2018/04/09	70	17.91	58	18.30	18.30	12	3,337	0.36%
2018/04/03	66	16.11	53	16.16	16.65	13	3,038	0.43%
2018/04/02	10	15.15	2	15.15	15.15	8	2,419	0.33%
2018/03/31	10	13.15	0	0.00	13.80	10	2,368	0.42%
2018/03/30	10	13.05	30	12.68	12.55	-20	2,124	-0.94%
2018/03/29	4	12.40	7	12.48	12.50	-3	2,110	-0.14%
2018/03/27	0	0.00	1	12.10	12.05	-1	1,944	-0.05%
2018/03/23	20	11.60	0	0.00	11.55	20	1,936	1.03%
2018/03/21	1	11.95	0	0.00	11.85	1	1,908	0.05%
2018/03/20	0	0.00	1	11.60	11.85	-1	1,886	-0.05%
2018/03/16	1	11.65	0	0.00	11.65	1	1,858	0.05%
2018/03/12	0	0.00	1	11.10	11.10	-1	1,927	-0.05%
2018/03/08	0	0.00	2	11.00	11.05	-2	1,981	-0.10%
2018/02/22	2	10.85	0	0.00	10.85	2	2,426	0.08%
2018/02/08	1	11.00	0	0.00	11.05	1	2,412	0.04%
2018/02/07	0	0.00	1	11.00	10.80	-1	2,378	-0.04%
2018/01/24	1	12.15	0	0.00	12.10	1	2,346	0.04%
2018/01/23	0	0.00	1	11.95	12.05	-1	2,297	-0.04%
2018/01/18	5	12.35	0	0.00	12.25	5	2,252	0.22%
2018/01/15	1	12.40	0	0.00	12.40	1	2,177	0.05%
2018/01/11	12	12.63	10	12.34	12.25	2	2,334	0.09%
2018/01/05	5	12.55	7	12.44	12.30	-2	2,172	-0.09%
2018/01/02	0	0.00	5	12.00	12.00	-5	1,978	-0.25%