亞翔 (6139)-玉山-台南券商分點個股進出

台股 » 個股 » 亞翔 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞翔

(6139)

可現股當沖

股價
232.0
漲跌
▲11.5
漲幅
+5.22%
成交量
13,425張
產業
上市其他電子類股
301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

亞翔 (6139)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/06/14	4.8	233.51	10.2	229.19	232.00	-5.5	9,410	-0.06%
2024/06/13	0.7	221.45	0	222.50	220.50	0.7	9,361	0.01%
2024/06/12	1	217.99	9.5	219.53	217.00	-8.5	9,536	-0.09%
2024/06/11	30.5	218.39	5	219.30	212.00	25.5	9,735	0.26%
2024/06/07	11.6	221.21	9	219.47	222.50	2.5	9,648	0.03%
2024/06/06	2	210.24	6	208.89	207.50	-4	9,570	-0.04%
2024/06/05	2.2	209.05	4	210.75	207.50	-1.8	9,575	-0.02%
2024/06/04	4	211.62	2	215.50	209.50	2	9,672	0.02%
2024/06/03	6.5	216.85	2.1	217.67	215.00	4.4	9,752	0.05%
2024/05/31	2.2	215.71	2	214.75	216.00	0.2	9,802	0.00%
2024/05/30	1.4	214.67	1	213.50	214.50	0.4	9,818	0.00%
2024/05/29	3.1	218.17	3	218.17	218.50	0.1	10,069	0.00%
2024/05/28	5.2	216.32	4	216.62	215.00	1.2	10,228	0.01%
2024/05/27	12.3	217.93	3	219.67	216.00	9.3	10,251	0.09%
2024/05/24	4	219.74	4	219.13	218.00	0	10,636	0.00%
2024/05/23	14.2	220.01	9	219.50	215.00	5.2	10,574	0.05%
2024/05/22	1.5	224.68	3.5	226.00	227.00	-2	10,463	-0.02%
2024/05/21	11.1	220.90	10.5	223.20	221.50	0.6	10,420	0.01%
2024/05/20	21.1	223.91	15.2	224.67	215.50	6	10,360	0.06%
2024/05/17	2.1	223.53	3	224.33	222.00	-0.9	10,210	-0.01%
2024/05/16	6.7	229.27	9	227.17	226.00	-2.3	10,214	-0.02%
2024/05/15	10	228.45	48.1	228.24	229.00	-38.1	10,328	-0.37%
2024/05/14	9.1	224.18	6	223.76	223.50	3.1	10,406	0.03%
2024/05/13	6.8	229.52	8.1	229.70	229.50	-1.3	10,329	-0.01%
2024/05/10	2	250.75	4.1	250.99	255.00	-2.1	10,346	-0.02%
2024/05/09	10.5	255.18	3	257.00	248.00	7.5	10,409	0.07%
2024/05/08	10.1	253.50	6	250.47	255.00	4.1	10,555	0.04%
2024/05/07	7.6	247.85	8	250.44	246.00	-0.4	10,556	0.00%
2024/05/06	7	254.00	11	256.09	254.50	-4	10,516	-0.04%
2024/05/03	25.1	259.47	24.1	258.63	253.00	1.1	10,481	0.01%
2024/05/02	16.5	268.08	7.1	275.14	267.00	9.5	10,376	0.09%
2024/04/30	7.3	270.54	4	272.50	272.00	3.3	10,381	0.03%
2024/04/29	7.1	276.66	17	278.80	272.00	-9.9	10,321	-0.10%
2024/04/26	25.9	269.59	8.6	267.76	265.50	17.3	10,256	0.17%
2024/04/25	23.3	290.84	1.3	299.00	288.00	22	10,175	0.22%
2024/04/24	0	315.00	0.5	319.15	320.00	-0.5	10,224	-0.01%
2024/04/23	1.1	288.13	12.4	298.26	295.50	-11.3	10,285	-0.11%
2024/04/22	1.5	285.84	4	289.01	281.00	-2.5	10,384	-0.02%
2024/04/19	5.9	307.13	10	302.50	310.50	-4.1	10,518	-0.04%
2024/04/18	2	330.86	0	0.00	326.50	2	10,669	0.02%
2024/04/17	3.1	332.12	2.4	330.80	341.00	0.7	10,716	0.01%
2024/04/16	3.6	312.54	9.4	309.50	310.00	-5.8	10,847	-0.05%
2024/04/15	2	342.54	0	346.00	329.50	1.9	10,864	0.02%
2024/04/12	12.2	352.34	3.1	359.11	366.00	9.1	10,863	0.08%
2024/04/11	9	311.17	6.1	316.77	333.00	2.9	10,843	0.03%
2024/04/10	0	299.00	9	296.33	303.00	-9	10,856	-0.08%
2024/04/09	5	292.50	2.1	294.29	297.50	2.9	10,902	0.03%
2024/04/08	19	286.45	18	290.47	290.50	1	11,114	0.01%
2024/04/03	77.1	284.15	74	281.39	283.50	3.1	11,134	0.03%
2024/04/02	79	268.33	78	268.74	279.00	1	10,897	0.01%
2024/04/01	22.1	255.25	17	256.53	256.50	5.1	10,484	0.05%
2024/03/29	27	232.35	30	230.42	240.50	-3	10,134	-0.03%
2024/03/28	35	219.10	25.1	215.50	226.00	9.9	9,725	0.10%
2024/03/27	15	204.50	3	205.67	205.50	12	9,243	0.13%
2024/03/26	7.1	205.34	3	204.17	208.50	4.1	9,064	0.04%
2024/03/25	18.1	207.93	32	207.70	206.00	-13.9	8,911	-0.16%
2024/03/22	18	198.64	5	201.63	207.50	13	8,520	0.15%
2024/03/21	12	189.21	43	185.56	189.00	-31	8,455	-0.37%
2024/03/20	45.4	183.47	66.3	181.75	177.50	-21	8,303	-0.25%
2024/03/19	8.9	179.61	2	177.52	177.50	6.9	8,166	0.08%
2024/03/18	19	177.32	23.2	178.45	180.00	-4.2	8,284	-0.05%
2024/03/15	5	176.60	21	174.26	176.00	-16	8,693	-0.18%
2024/03/14	27.2	167.62	14.1	166.90	164.00	13.1	8,593	0.15%
2024/03/13	2	176.75	5	177.80	178.00	-3	8,472	-0.04%
2024/03/12	5.2	178.84	3	178.00	181.00	2.2	8,518	0.03%
2024/03/11	1.1	173.05	2	173.75	174.00	-0.9	8,481	-0.01%
2024/03/08	3	173.50	7.1	176.96	171.50	-4.1	8,544	-0.05%
2024/03/07	11.1	177.39	2	178.25	175.50	9.1	8,542	0.11%
2024/03/06	6	177.17	7	178.00	180.00	-1	8,532	-0.01%
2024/03/05	2	170.26	0	0.00	173.00	2	8,508	0.02%
2024/03/04	88.2	177.10	67	175.79	171.00	21.2	8,571	0.25%
2024/03/01	4	173.75	12.6	173.56	175.50	-8.6	8,434	-0.10%
2024/02/29	2.1	168.66	0	0.00	168.50	2.1	8,366	0.02%
2024/02/27	32.6	169.23	18.1	170.84	168.50	14.5	8,470	0.17%
2024/02/26	0	167.00	18	166.83	169.50	-18	8,463	-0.21%
2024/02/23	1	166.51	2	167.25	166.00	-1	8,695	-0.01%
2024/02/22	1	167.97	2	166.25	165.50	-1	8,929	-0.01%
2024/02/21	2	168.75	4	168.38	168.00	-2	9,319	-0.02%
2024/02/20	1	164.00	0	0.00	164.50	1	9,431	0.01%
2024/02/19	0	166.10	7	165.71	163.50	-7	9,512	-0.07%
2024/02/16	3.4	168.90	0	0.00	166.50	3.4	9,641	0.03%
2024/02/15	7.8	165.97	10.6	170.18	172.00	-2.8	9,652	-0.03%
2024/02/05	1.1	166.91	4	167.38	168.50	-2.9	9,703	-0.03%
2024/02/02	9.6	168.14	2.1	166.84	165.00	7.5	9,722	0.08%
2024/02/01	5.1	166.98	3	166.83	165.50	2.1	9,706	0.02%
2024/01/31	8.1	176.92	19.1	175.56	171.00	-11	9,650	-0.11%
2024/01/30	3.1	168.92	6.1	165.96	169.50	-3	9,514	-0.03%
2024/01/29	0.1	159.20	0	0.00	159.00	0.1	9,717	0.00%
2024/01/26	8	161.38	8	163.25	160.50	0	9,999	0.00%
2024/01/25	11.1	162.37	2	164.50	161.00	9.1	10,225	0.09%
2024/01/24	12	163.21	3	163.83	163.00	9	10,373	0.09%
2024/01/22	5.1	160.53	2	160.75	159.00	3.1	10,653	0.03%
2024/01/19	10	167.80	9.1	166.36	162.50	0.9	10,840	0.01%
2024/01/18	7.2	165.64	5	166.10	166.00	2.2	11,104	0.02%
2024/01/17	5	164.60	4	163.38	162.00	1	11,443	0.01%
2024/01/16	4.1	166.81	8	168.19	167.00	-3.9	11,865	-0.03%
2024/01/15	13	168.58	14	170.36	171.50	-1	12,038	-0.01%
2024/01/12	7.1	166.62	24.2	164.93	166.50	-17.2	12,118	-0.14%
2024/01/11	21.3	156.97	15	158.13	156.50	6.3	12,092	0.05%
2024/01/10	30.2	160.23	15	160.93	158.50	15.2	12,111	0.13%
2024/01/09	43	167.02	44	163.59	168.00	-1	12,167	-0.01%
2024/01/08	5	164.70	6	163.42	166.50	-1	12,308	-0.01%
2024/01/05	12	162.67	11	163.86	164.00	1	12,341	0.01%
2024/01/04	15	163.73	11	161.09	161.00	4	12,379	0.03%
2024/01/03	6	163.67	6	163.83	163.50	0	12,440	0.00%
2024/01/02	19	162.84	13	163.96	163.50	6	12,627	0.05%
2023/12/29	60	168.43	80	169.21	170.00	-20	12,496	-0.16%
2023/12/28	18	162.08	21	163.33	164.50	-3	12,338	-0.02%
2023/12/27	2	157.00	1	158.50	156.00	1	12,506	0.01%
2023/12/26	1.6	154.50	2	155.25	156.50	-0.4	12,694	0.00%
2023/12/25	39	160.63	22	155.66	154.00	17	12,861	0.13%
2023/12/22	2	155.00	3.3	156.27	157.00	-1.3	12,936	-0.01%
2023/12/21	3	153.83	1	154.98	153.00	2	13,409	0.01%
2023/12/20	2.3	155.78	3	155.50	154.50	-0.8	13,577	-0.01%
2023/12/19	2	157.21	1	157.00	157.00	1	13,554	0.01%
2023/12/18	2	158.00	2.1	162.19	157.50	-0.1	13,517	0.00%
2023/12/15	12.6	158.94	2	155.75	158.50	10.6	13,441	0.08%
2023/12/14	11	160.18	3.1	161.16	159.50	7.9	13,291	0.06%
2023/12/13	4.6	161.99	2	164.50	158.50	2.6	13,204	0.02%
2023/12/12	16	168.25	17.1	167.91	163.50	-1	13,022	-0.01%
2023/12/11	5	156.71	15	158.13	158.50	-10	12,488	-0.08%
2023/12/08	9	143.78	6.2	142.76	144.50	2.9	12,398	0.02%
2023/12/07	7.1	138.36	18	139.17	138.50	-10.9	12,319	-0.09%
2023/12/06	1	134.01	0.1	136.00	134.00	1	12,309	0.01%
2023/12/05	5.6	133.81	3	133.83	133.50	2.6	12,352	0.02%
2023/12/04	66.5	138.01	70.1	139.00	138.00	-3.6	12,413	-0.03%
2023/12/01	25.5	143.58	21	141.41	141.00	4.5	12,363	0.04%
2023/11/30	74	144.65	65	144.91	146.00	9	12,275	0.07%
2023/11/29	38	149.04	32	146.09	145.50	6	12,220	0.05%
2023/11/28	45	145.74	51.5	149.52	150.00	-6.5	12,149	-0.05%
2023/11/27	37.1	141.49	38	143.75	144.00	-0.9	12,076	-0.01%
2023/11/24	26.3	139.62	18	139.94	140.00	8.3	11,983	0.07%
2023/11/23	77.8	149.82	64.2	146.95	141.50	13.7	11,887	0.11%
2023/11/22	28	152.14	51	155.03	157.00	-23	11,568	-0.20%
2023/11/21	26	147.13	26	148.10	149.00	0	11,343	0.00%
2023/11/20	94	144.19	105.9	142.92	143.50	-11.9	11,178	-0.11%	大賣/
2023/11/17	4	134.00	10.7	133.53	135.00	-6.6	10,903	-0.06%
2023/11/16	28.6	128.34	37.1	128.49	129.50	-8.5	10,827	-0.08%
2023/11/15	57.3	131.58	39.1	129.97	129.00	18.2	10,949	0.17%
2023/11/14	27.5	132.51	17.2	132.52	132.50	10.3	10,997	0.09%
2023/11/13	49.1	133.29	40	130.06	129.50	9.1	10,987	0.08%
2023/11/10	17	131.44	21	132.29	132.50	-4	10,877	-0.04%
2023/11/09	17	129.24	13	128.73	130.00	4	10,915	0.04%
2023/11/08	20	131.18	19	129.00	129.00	1	10,896	0.01%
2023/11/07	92.3	134.25	107	132.16	130.50	-14.7	10,918	-0.13%	大賣/
2023/11/06	81.1	134.52	67	133.26	133.50	14.1	10,795	0.13%
2023/11/03	97	133.96	103	136.88	137.50	-6	10,529	-0.06%	大賣/
2023/11/02	92	131.86	98	130.59	135.00	-6	10,390	-0.06%
2023/11/01	55	127.00	60	125.56	125.00	-5	10,218	-0.05%
2023/10/31	73	131.58	63	127.17	127.00	10	10,045	0.10%
2023/10/30	45	131.68	43	132.84	133.00	2	9,876	0.02%
2023/10/27	53	133.16	46	131.62	132.00	7	9,747	0.07%
2023/10/26	80	133.70	79	131.83	133.50	1	9,541	0.01%
2023/10/25	81	132.15	78	132.22	133.50	3	9,185	0.03%
2023/10/24	49	119.89	43.8	125.81	129.00	5.2	8,658	0.06%
2023/10/23	35	117.23	35.1	117.04	117.50	-0.1	8,163	0.00%
2023/10/20	34	114.62	30	115.60	116.00	4	7,903	0.05%
2023/10/19	7	112.43	1	110.50	115.50	6	7,705	0.08%
2023/10/18	1	109.50	15	108.37	108.00	-14	7,543	-0.19%
2023/10/17	17	112.88	11	112.00	112.00	6	7,471	0.08%
2023/10/16	12.1	111.29	2	110.75	113.50	10.1	7,284	0.14%
2023/10/13	1.1	106.00	16	106.03	108.00	-14.9	7,097	-0.21%
2023/10/12	5	107.60	2	107.25	108.00	3	7,077	0.04%
2023/10/11	15	108.40	0.1	107.94	105.50	14.9	7,102	0.21%
2023/10/06	39.6	109.57	46	107.83	106.50	-6.4	7,280	-0.09%
2023/10/05	31	114.58	31	111.37	110.50	0	7,385	0.00%
2023/10/04	22	112.27	17	110.97	110.50	5	7,411	0.07%
2023/10/03	35	115.87	44	114.03	114.50	-9	7,271	-0.12%
2023/10/02	73	115.99	73	113.16	114.50	0	6,929	0.00%
2023/09/28	48	115.39	59	116.39	117.50	-11	6,749	-0.16%
2023/09/27	71	111.01	89	111.85	115.50	-18	6,589	-0.27%
2023/09/26	71.2	105.37	85.1	107.59	111.50	-13.9	6,371	-0.22%
2023/09/25	8	98.28	13	98.13	101.50	-5	5,923	-0.08%
2023/09/22	28	91.36	3	91.83	92.30	25	5,778	0.43%
2023/09/21	3.1	89.14	8	88.50	88.50	-4.9	5,716	-0.09%
2023/09/20	3	89.40	2.3	90.28	90.60	0.8	5,715	0.01%
2023/09/19	1	89.70	1	88.80	88.40	0	5,731	0.00%
2023/09/18	3	89.83	2	91.85	89.30	1	5,741	0.02%
2023/09/15	1	91.00	0	0.00	90.90	1	5,716	0.02%
2023/09/14	2.1	89.24	2.1	88.59	90.00	0	5,699	0.00%
2023/09/13	18.3	88.21	4	87.30	87.30	14.3	5,667	0.25%
2023/09/12	15	89.89	1	90.20	88.80	14	5,620	0.25%
2023/09/11	14	92.77	4	91.50	91.10	10	5,561	0.18%
2023/09/08	9	95.41	7	93.97	93.00	2	5,501	0.04%
2023/09/07	10	92.98	9.1	92.87	94.30	0.9	5,533	0.02%
2023/09/06	3	91.43	6.1	92.18	91.90	-3.1	5,497	-0.06%
2023/09/04	10	91.70	11	91.76	91.80	-1	5,581	-0.02%
2023/09/01	10	92.70	11	90.47	90.90	-1	5,581	-0.02%
2023/08/31	0	0.00	16	92.68	92.70	-16	5,585	-0.29%
2023/08/30	22	94.23	13.1	92.91	92.00	8.9	5,535	0.16%
2023/08/29	13.1	93.51	5	93.60	93.50	8.1	5,529	0.15%
2023/08/28	31.1	94.37	35	91.08	91.00	-3.9	5,489	-0.07%
2023/08/25	24	96.19	23	95.33	95.30	1	5,397	0.02%
2023/08/24	24.1	95.95	33	95.94	96.10	-8.9	5,381	-0.17%
2023/08/23	40	93.32	39.1	95.10	95.20	0.9	5,307	0.02%
2023/08/22	36	92.51	37	91.83	92.00	-1	5,176	-0.02%
2023/08/21	41.1	91.37	36	92.17	91.90	5.1	5,072	0.10%
2023/08/18	72	89.65	79.2	89.46	90.00	-7.2	4,849	-0.15%
2023/08/17	32.2	83.40	29	87.95	88.90	3.2	4,651	0.07%
2023/08/16	16	80.50	16	81.66	83.00	0	4,519	0.00%
2023/08/15	17	80.56	16	81.06	80.80	1	4,585	0.02%
2023/08/14	3	77.80	0	0.00	77.20	3	4,581	0.07%
2023/08/11	13	78.35	33	77.57	78.30	-20	4,694	-0.43%
2023/08/10	20.1	73.76	3	75.77	73.60	17.1	4,718	0.36%
2023/08/09	3	77.03	39	76.25	76.70	-36	4,831	-0.75%
2023/08/08	50	73.86	3	74.50	73.10	47	5,211	0.90%
2023/08/07	2	79.00	19	79.28	80.10	-17	5,556	-0.31%
2023/08/04	6	71.58	0	0.00	72.90	6	5,728	0.10%
2023/08/02	2.4	75.16	2	74.00	72.50	0.4	5,758	0.01%
2023/08/01	16.1	77.60	0	0.00	77.50	16.1	5,740	0.28%
2023/07/31	7	79.50	3	79.10	79.10	4	5,698	0.07%
2023/07/28	1	75.30	2	75.80	76.40	-1	5,623	-0.02%
2023/07/26	0	0.00	2	79.60	78.10	-2	5,588	-0.04%
2023/07/25	5	80.40	4	79.45	78.50	1	5,566	0.02%
2023/07/24	3	80.13	1	79.50	80.00	2	5,535	0.04%
2023/07/21	0	0.00	3	77.00	78.40	-3	5,486	-0.05%
2023/07/20	5	78.78	3	79.20	79.20	2	5,474	0.04%
2023/07/19	6	78.37	6	79.03	77.30	0	5,443	0.00%
2023/07/18	2	77.30	8	77.93	77.40	-6	5,432	-0.11%
2023/07/17	13	79.95	16	79.73	79.70	-3	5,399	-0.06%
2023/07/14	37	82.23	53	81.30	81.40	-16	5,342	-0.30%
2023/07/13	37	80.15	37	80.31	80.80	0	5,255	0.00%
2023/07/12	15	77.38	31	77.66	77.40	-16	4,972	-0.32%
2023/07/11	1	69.00	6	70.45	71.20	-5	4,617	-0.11%
2023/07/10	0	0.00	10	64.98	64.80	-10	4,506	-0.22%
2023/07/07	5	63.96	1	64.30	64.00	4	4,510	0.09%
2023/07/06	10	63.83	0	0.00	63.70	10	4,510	0.22%
2023/07/05	1	65.90	25	66.32	66.00	-24	4,480	-0.54%
2023/07/04	20	66.70	1	67.40	67.10	19	4,508	0.42%
2023/07/03	2	64.20	12	64.54	65.80	-10	4,501	-0.22%
2023/06/30	11	60.37	10	60.69	61.10	1	4,464	0.02%
2023/06/29	1	59.30	0	0.00	59.20	1	4,410	0.02%
2023/06/28	0	0.00	20	59.11	59.00	-20	4,394	-0.46%
2023/06/27	22	58.45	0	0.00	57.40	22	4,389	0.50%
2023/06/20	5	57.70	1	58.30	57.90	4	4,393	0.09%
2023/06/19	1	57.60	0	0.00	57.50	1	4,512	0.02%
2023/06/16	7	58.11	1	58.10	57.80	6	4,517	0.13%
2023/06/15	1	58.70	0	0.00	58.90	1	4,491	0.02%
2023/06/14	2	58.40	0.3	58.54	58.00	1.8	4,483	0.04%
2023/06/13	25.1	57.91	22.1	57.85	57.80	3	4,456	0.07%
2023/06/12	29.1	61.69	3	62.77	60.40	26.1	4,362	0.60%
2023/06/09	3	66.87	0	0.00	67.10	3	4,305	0.07%
2023/06/08	5	65.24	4	64.05	64.90	1	4,290	0.02%
2023/06/07	2	63.50	1	63.80	64.40	1	4,200	0.02%
2023/06/06	7.2	63.29	7	63.49	64.20	0.2	4,207	0.00%
2023/06/05	7	62.09	6	62.13	63.20	1	4,161	0.02%
2023/06/02	1	61.70	0	0.00	60.80	1	4,134	0.02%
2023/06/01	1	61.20	5	62.30	61.20	-4	4,116	-0.10%
2023/05/31	1	62.80	2	63.50	62.70	-1	4,150	-0.02%
2023/05/30	4	63.03	15	62.55	62.70	-11	4,267	-0.26%
2023/05/29	3	64.50	2	64.60	63.80	1	4,320	0.02%
2023/05/26	3	64.40	2	64.10	63.90	1	4,297	0.02%
2023/05/25	8	63.84	1	63.90	63.50	7	4,253	0.16%
2023/05/24	1	63.90	11	64.54	64.50	-10	4,236	-0.24%
2023/05/23	5	65.34	8	65.06	65.20	-3	4,193	-0.07%
2023/05/22	3	64.13	2	64.40	64.60	1	4,170	0.02%
2023/05/19	35	64.29	36	63.90	63.90	-1	4,120	-0.02%
2023/05/18	5	62.02	14	62.24	62.60	-9	3,979	-0.23%
2023/05/17	11	60.61	36	61.38	62.00	-25	3,878	-0.64%
2023/05/16	6	58.73	5	58.08	59.20	1	3,718	0.03%
2023/05/15	29	57.50	13	57.41	58.00	16	3,620	0.44%
2023/05/12	80	57.40	78	57.21	57.80	2	3,468	0.06%
2023/05/11	24	54.28	50	55.23	55.70	-26	3,000	-0.87%
2023/05/10	31	52.63	41	52.01	53.10	-10	2,477	-0.40%
2023/05/09	6	48.08	4	48.00	48.35	2	2,246	0.09%
2023/05/08	0	0.00	5	48.10	47.85	-5	2,204	-0.23%
2023/05/05	1	46.35	0	0.00	46.15	1	2,153	0.05%
2023/05/04	1	46.80	0	0.00	46.30	1	2,164	0.05%
2023/05/03	0	0.00	2	46.65	46.50	-2	2,187	-0.09%
2023/05/02	2	45.90	0	0.00	46.25	2	2,220	0.09%
2023/04/27	0	0.00	2	44.45	44.30	-2	2,254	-0.09%
2023/04/25	1	44.25	0	0.00	43.95	1	2,301	0.04%
2023/04/24	1	45.00	0	0.00	45.00	1	2,324	0.04%
2023/04/21	6	46.23	0	0.00	44.70	6	2,372	0.25%
2023/04/20	4	45.88	4	45.75	45.20	0	2,354	0.00%
2023/04/19	6	46.78	0	0.00	46.70	6	2,436	0.25%
2023/04/18	3	46.37	1	46.40	45.90	2	2,493	0.08%
2023/04/17	0	0.00	1	46.35	46.50	-1	2,479	-0.04%
2023/04/14	1	46.90	0	0.00	46.85	1	2,485	0.04%
2023/04/13	1	47.10	0	0.00	46.80	1	2,473	0.04%
2023/04/12	0	0.00	4	47.16	47.50	-4	2,457	-0.16%
2023/04/11	1	47.80	0	0.00	47.60	1	2,483	0.04%
2023/04/10	3	47.90	5	47.75	47.85	-2	2,494	-0.08%
2023/04/07	5	48.94	8	49.43	48.25	-3	2,514	-0.12%
2023/04/06	4	48.93	5	49.63	50.20	-1	2,480	-0.04%
2023/03/31	18	48.14	30	47.70	48.45	-12	2,383	-0.50%
2023/03/30	1	46.30	1	46.60	46.35	0	2,310	0.00%
2023/03/29	1	46.55	1	46.25	46.55	0	2,313	0.00%
2023/03/28	14	46.37	9	46.66	46.15	5	2,321	0.22%
2023/03/27	1	47.55	2	48.05	48.00	-1	2,304	-0.04%
2023/03/24	21	47.35	0	0.00	47.50	21	2,302	0.91%
2023/03/23	6	48.48	10	48.20	48.40	-4	2,285	-0.17%
2023/03/22	16	48.15	15	49.12	48.30	1	2,261	0.04%
2023/03/21	10	46.00	0	0.00	46.00	10	2,150	0.47%
2023/03/20	0	0.00	1	45.40	45.40	-1	2,166	-0.05%
2023/03/17	1	45.25	0	0.00	45.20	1	2,194	0.05%
2023/03/16	3	44.28	1	44.20	44.45	2	2,219	0.09%
2023/03/15	2	47.23	2	46.65	45.65	0	2,232	0.00%
2023/03/14	12	46.82	20	46.89	46.60	-8	2,246	-0.36%
2023/03/13	12	46.50	5	46.15	46.50	7	2,276	0.31%
2023/03/10	0	0.00	11	45.93	45.05	-11	2,270	-0.48%
2023/03/09	17	46.47	5	46.59	46.90	12	2,293	0.52%
2023/03/06	1	45.70	4	44.91	45.30	-3	2,277	-0.13%
2023/03/03	0	0.00	14	45.61	45.25	-14	2,257	-0.62%
2023/03/02	15	45.38	15	45.23	45.95	0	2,200	0.00%
2023/03/01	14	43.40	32	42.55	43.85	-18	2,066	-0.87%
2023/02/24	2	40.43	1	40.25	40.50	1	1,975	0.05%
2023/02/23	0	0.00	1	40.00	39.70	-1	1,975	-0.05%
2023/02/17	1	39.50	0	0.00	39.55	1	1,968	0.05%
2023/02/16	0	0.00	2.1	39.33	39.30	-2.1	1,977	-0.10%
2023/02/13	2	39.88	3	39.85	39.30	-1	2,197	-0.05%
2023/02/10	2	41.75	23	41.27	41.20	-21	2,159	-0.97%
2023/02/09	7	42.31	0	0.00	42.15	7	2,149	0.33%
2023/02/08	1	42.10	0	0.00	42.05	1	2,139	0.05%
2023/02/07	0	0.00	5	42.30	42.50	-5	2,130	-0.23%
2023/02/03	2	41.88	0	0.00	41.70	2	2,094	0.10%
2023/02/02	1	42.30	0	0.00	42.10	1	2,081	0.05%
2023/02/01	0	0.00	1	42.35	42.65	-1	2,062	-0.05%
2023/01/31	0	0.00	11	41.66	42.45	-11	2,030	-0.54%
2023/01/30	17	41.10	2	40.48	41.35	15	1,987	0.75%
2023/01/17	6	39.30	2	39.15	39.15	4	1,953	0.20%
2023/01/16	2.1	39.70	6	39.80	39.70	-3.9	1,932	-0.20%
2023/01/13	5	40.28	14	40.52	40.40	-9	1,914	-0.47%
2023/01/12	14	41.29	5	41.90	41.25	9	1,888	0.48%
2023/01/11	6	41.42	3	41.35	41.40	3	1,846	0.16%
2023/01/10	2	40.98	1	40.85	41.10	1	1,788	0.06%
2023/01/09	15	40.90	23	40.93	41.00	-8	1,761	-0.45%
2023/01/06	3	38.88	12	39.31	39.85	-9	1,647	-0.55%
2023/01/05	1	38.30	1	38.55	38.20	0	1,572	0.00%
2023/01/04	2	38.28	9	38.46	38.45	-7	1,560	-0.45%
2023/01/03	2	37.00	1	37.25	37.25	1	1,534	0.07%
2022/12/30	1	37.80	3	37.75	37.65	-2	1,528	-0.13%
2022/12/29	12	37.14	1.2	36.86	37.25	10.9	1,509	0.72%
2022/12/28	7	38.92	21	38.99	38.65	-14	1,458	-0.96%
2022/12/27	20.2	38.78	16	39.13	38.45	4.2	1,425	0.29%
2022/12/26	16	38.05	2	38.35	38.50	14	1,377	1.02%
2022/12/23	0	0.00	1	36.70	36.75	-1	1,337	-0.07%
2022/12/22	1	37.90	0	0.00	37.40	1	1,334	0.07%
2022/12/21	0	0.00	7	37.11	37.10	-7	1,330	-0.53%
2022/12/20	0	0.00	1	36.90	36.20	-1	1,314	-0.08%
2022/12/19	2	36.63	2	36.55	36.75	0	1,301	0.00%
2022/12/15	2	38.40	6	38.32	38.35	-4	1,265	-0.32%
2022/12/14	1	37.90	16	37.95	37.90	-15	1,247	-1.20%
2022/12/13	10	37.78	5	37.30	37.30	5	1,225	0.41%
2022/12/12	7	38.06	14	38.13	38.10	-7	1,204	-0.58%
2022/12/09	1	37.75	14.2	37.57	37.75	-13.2	1,173	-1.12%
2022/12/08	1	37.00	2	37.35	37.35	-1	1,145	-0.09%
2022/12/07	11	35.83	7	36.59	36.60	4	1,109	0.36%
2022/12/06	1	37.15	3	37.57	37.15	-2	1,069	-0.19%
2022/12/05	10	37.00	14	36.87	36.75	-4	1,024	-0.39%
2022/12/02	0	0.00	5	35.00	35.50	-5	929	-0.54%
2022/12/01	2	35.18	15	34.52	35.15	-13	872	-1.49%
2022/11/30	4	33.60	12	33.78	33.80	-8	820	-0.97%
2022/11/29	9	33.68	16	33.70	33.45	-7	814	-0.86%
2022/11/28	0	0.00	3	32.90	32.90	-3	772	-0.39%
2022/11/25	2	32.50	0	0.00	32.15	2	766	0.26%
2022/11/24	0	0.00	8	32.80	32.80	-8	752	-1.06%
2022/11/23	0	0.00	3	32.65	32.50	-3	741	-0.40%
2022/11/21	1	32.30	10	33.00	32.20	-9	729	-1.23%
2022/11/18	3	32.27	11	32.30	32.20	-8	708	-1.13%
2022/11/17	1	32.00	1	32.02	32.25	0	696	0.00%
2022/11/16	1	32.00	1	32.10	31.90	0	689	0.00%
2022/11/15	0	0.00	2	32.50	32.45	-2	676	-0.30%
2022/11/11	1	32.90	1	32.15	32.00	0	639	0.00%
2022/11/10	5	32.36	3	32.52	31.75	2	572	0.35%
2022/10/06	1	30.00	1	30.35	30.35	0	407	0.00%
2022/09/28	2	29.20	0	0.00	28.45	2	427	0.47%
2022/09/27	0	0.00	2	29.40	29.55	-2	423	-0.47%
2022/09/26	3	29.70	0	0.00	29.55	3	427	0.70%
2022/09/22	0	0.00	1	30.70	30.85	-1	444	-0.23%
2022/09/21	1	30.85	0	0.00	30.90	1	447	0.22%
2022/09/20	0	0.00	2	31.50	31.45	-2	450	-0.44%
2022/09/16	0	0.00	1	31.65	31.45	-1	456	-0.22%
2022/09/15	0	0.00	2	32.20	31.90	-2	458	-0.44%
2022/09/14	2	31.75	0	0.00	31.85	2	460	0.43%
2022/09/13	1	31.85	1	31.85	31.85	0	463	0.00%
2022/09/08	0	0.00	1	30.50	30.40	-1	548	-0.18%
2022/09/07	3	29.75	0	0.00	29.85	3	593	0.51%
2022/09/06	1	30.80	0	0.00	30.20	1	597	0.17%
2022/08/26	0	0.00	3	32.70	32.80	-3	686	-0.44%
2022/08/24	4	32.60	0	0.00	32.65	4	684	0.58%
2022/08/19	1	32.20	0	0.00	32.60	1	692	0.14%
2022/08/18	1	32.55	0	0.00	32.50	1	685	0.15%
2022/08/15	12	32.53	0	0.00	32.20	12	671	1.79%
2022/08/08	0.2	31.00	0	0.00	30.60	0.2	629	0.02%
2022/08/05	2	31.30	3	31.35	31.35	-1	623	-0.16%
2022/08/04	0	0.00	1	30.55	30.80	-1	623	-0.16%
2022/08/02	0	0.00	1	30.85	30.85	-1	631	-0.16%
2022/07/25	2	30.25	4	30.40	30.40	-2	634	-0.32%
2022/07/22	1	30.05	0	0.00	30.25	1	635	0.16%
2022/07/18	0	0.00	1	29.70	29.75	-1	655	-0.15%
2022/07/06	10	28.60	0	0.00	28.25	10	792	1.26%
2022/07/01	11	29.00	0	0.00	28.95	11	836	1.31%
2022/06/30	13	29.75	0	0.00	29.75	13	828	1.57%
2022/06/29	1	30.15	0	0.00	30.15	1	818	0.12%
2022/06/21	0	0.00	4	30.65	31.15	-4	850	-0.47%
2022/06/20	5	32.48	6	31.00	30.05	-1	847	-0.12%
2022/06/17	4	33.08	6	33.46	33.20	-2	807	-0.25%
2022/06/14	1	31.90	0	0.00	31.90	1	698	0.14%
2022/06/13	2	32.50	0	0.00	32.40	2	693	0.29%
2022/06/09	1	33.25	1	33.15	33.10	0	675	0.00%
2022/06/08	4	33.50	2	33.40	33.20	2	658	0.30%
2022/05/27	2	31.20	0	0.00	31.15	2	622	0.32%
2022/05/18	0	0.00	5	30.85	30.80	-5	666	-0.75%
2022/05/17	0	0.00	1	30.80	30.75	-1	674	-0.15%
2022/05/10	0	0.00	0.1	30.03	30.05	-0.1	688	-0.02%
2022/05/09	0.1	29.95	0	0.00	29.85	0.1	693	0.02%
2022/05/03	1	29.25	0	0.00	29.20	1	716	0.14%
2022/04/29	5	29.45	0	0.00	29.25	5	735	0.68%
2022/04/28	1	29.15	7	29.15	29.15	-6	762	-0.79%
2022/04/27	1	28.80	0	0.00	29.05	1	795	0.13%
2022/04/25	1	29.65	0	0.00	29.45	1	805	0.12%
2022/04/22	1	30.50	0	0.00	30.30	1	793	0.13%
2022/04/21	9	30.87	0	0.00	30.60	9	791	1.14%
2022/04/20	0	0.00	5	30.85	30.65	-5	790	-0.63%
2022/04/18	2	30.70	3	30.85	30.65	-1	801	-0.12%
2022/04/15	0	0.00	7	33.57	31.45	-7	807	-0.87%
2022/04/14	7	34.11	10	34.15	33.90	-3	771	-0.39%
2022/04/13	0	0.00	1	34.00	34.15	-1	750	-0.13%
2022/04/08	0	0.00	12	32.73	33.15	-12	723	-1.66%
2022/04/01	0	0.00	1	31.70	32.00	-1	853	-0.12%
2022/03/25	1	32.00	0	0.00	31.80	1	869	0.11%
2022/03/24	0	0.00	10	32.00	31.90	-10	861	-1.16%
2022/03/21	2	31.20	0	0.00	31.20	2	834	0.24%
2022/03/11	0	0.00	3	30.75	30.65	-3	830	-0.36%
2022/03/04	0	0.00	3	31.35	31.50	-3	810	-0.37%
2022/03/03	0	0.00	3	32.40	32.00	-3	809	-0.37%
2022/03/02	0	0.00	2	31.90	31.90	-2	801	-0.25%
2022/03/01	2	31.70	0	0.00	31.60	2	793	0.25%
2022/02/25	0	0.00	20	31.05	31.20	-20	792	-2.52%
2022/01/26	4	29.43	0	0.00	29.25	4	731	0.55%
2022/01/24	1	30.05	0	0.00	30.25	1	715	0.14%
2022/01/21	3	32.13	9	32.29	31.65	-6	697	-0.86%
2022/01/20	10	32.14	5	32.17	32.50	5	672	0.74%
2022/01/18	0	0.00	5	31.15	31.50	-5	639	-0.78%
2022/01/14	3	30.75	0	0.00	30.75	3	638	0.47%
2022/01/11	11	32.63	0	0.00	31.65	11	633	1.74%
2022/01/10	0	0.00	3	31.88	32.00	-3	622	-0.48%
2022/01/05	5	31.10	1	31.35	30.90	4	599	0.67%
2022/01/04	8	31.75	0	0.00	31.70	8	583	1.37%
2022/01/03	3	32.30	72	32.27	32.05	-69	571	-12.07%
2021/12/30	14	32.69	4	33.14	32.55	10	545	1.83%
2021/12/29	1	30.95	4	31.33	31.80	-3	458	-0.65%
2021/12/28	3	30.90	10	31.32	30.95	-7	414	-1.69%
2021/12/27	15	30.43	9	29.88	30.80	6	383	1.56%
2021/12/24	10	28.97	1	29.05	29.15	9	336	2.67%
2021/12/16	10	28.20	0	0.00	28.25	10	325	3.08%
2021/12/15	0	0.00	10	28.15	28.10	-10	323	-3.09%
2021/12/13	0	0.00	1	28.50	28.55	-1	319	-0.31%
2021/12/08	0	0.00	1	28.50	28.20	-1	317	-0.32%
2021/12/02	2	28.05	0	0.00	28.00	2	321	0.62%
2021/12/01	1	27.95	1	28.35	28.30	0	335	0.00%
2021/11/29	4	27.68	0	0.00	28.00	4	373	1.07%
2021/11/26	7	28.36	0	0.00	28.25	7	378	1.85%
2021/11/25	1	28.90	1	29.10	28.85	0	377	0.00%
2021/11/23	1	28.70	0	0.00	28.65	1	387	0.26%
2021/11/22	3	29.27	0	0.00	29.20	3	384	0.78%
2021/11/17	1	30.30	5	30.05	30.10	-4	383	-1.04%
2021/11/16	0	0.00	5	30.10	30.15	-5	381	-1.31%
2021/11/11	18	30.02	6	29.60	29.40	12	375	3.19%
2021/11/09	1	29.00	0	0.00	28.90	1	366	0.27%
2021/11/04	0	0.00	10	29.60	29.50	-10	381	-2.62%
2021/11/03	3	29.15	0	0.00	29.10	3	389	0.77%
2021/11/02	0	0.00	4	29.15	29.10	-4	393	-1.02%
2021/10/19	0	0.00	5	29.20	29.00	-5	510	-0.98%
2021/10/13	1	26.70	0	0.00	26.90	1	539	0.19%
2021/10/12	1	27.10	0	0.00	27.05	1	552	0.18%
2021/10/04	4	27.35	0	0.00	27.20	4	718	0.56%
2021/10/01	4	28.11	0	0.00	28.20	4	724	0.55%
2021/09/24	0	0.00	1	28.95	29.00	-1	752	-0.13%
2021/09/22	0	0.00	1	28.80	28.70	-1	761	-0.13%
2021/09/08	15	28.43	0	0.00	28.40	15	776	1.93%
2021/09/06	1	29.60	1	30.10	29.60	0	777	0.00%
2021/09/03	0	0.00	11	30.00	30.55	-11	767	-1.43%
2021/09/02	11	28.91	0	0.00	28.60	11	731	1.50%
2021/09/01	1	30.00	0	0.00	29.95	1	728	0.14%
2021/08/31	5	30.20	0	0.00	30.10	5	721	0.69%
2021/08/30	1	30.60	0	0.00	30.10	1	730	0.14%
2021/08/27	5	29.65	0	0.00	29.60	5	723	0.69%
2021/08/19	2	28.60	0	0.00	28.40	2	740	0.27%
2021/08/11	9	30.30	0	0.00	29.70	9	735	1.22%
2021/08/04	5	32.10	10	32.10	32.05	-5	799	-0.63%
2021/08/03	10	32.85	0	0.00	32.25	10	817	1.22%
2021/07/28	1	31.30	2	31.85	31.90	-1	863	-0.12%
2021/07/26	15	33.90	0	0.00	33.90	15	892	1.68%
2021/07/23	0	0.00	1	34.10	33.80	-1	901	-0.11%
2021/07/19	2	33.05	3	33.40	33.75	-1	1,009	-0.10%
2021/07/15	0	0.00	1	33.90	33.90	-1	1,022	-0.10%
2021/07/14	0	0.00	3	33.57	33.45	-3	1,005	-0.30%
2021/07/13	3	33.20	9	33.10	33.25	-6	992	-0.60%
2021/07/12	2	32.85	5	32.75	32.75	-3	960	-0.31%
2021/07/09	0	0.00	13	32.12	32.00	-13	929	-1.40%
2021/07/08	1	31.40	0	0.00	31.25	1	942	0.11%
2021/07/01	1	29.20	0	0.00	29.10	1	1,249	0.08%
2021/06/24	0	0.00	3	29.72	29.85	-3	1,425	-0.21%
2021/06/22	0	0.00	2	29.50	29.10	-2	1,432	-0.14%
2021/06/16	0	0.00	1	30.00	29.75	-1	1,475	-0.07%
2021/06/15	5	30.33	0	0.00	30.20	5	1,584	0.32%
2021/06/10	0	0.00	5	29.30	29.45	-5	1,626	-0.31%
2021/06/09	1	29.60	0	0.00	29.20	1	1,636	0.06%
2021/06/02	5	29.50	0	0.00	29.30	5	1,763	0.28%
2021/06/01	0	0.00	1	29.50	29.60	-1	1,795	-0.06%
2021/05/21	0	0.00	3	27.35	27.60	-3	1,964	-0.15%
2021/05/17	5	25.00	0	0.00	25.40	5	1,987	0.25%
2021/05/13	5	27.48	0	0.00	27.40	5	1,958	0.26%
2021/05/11	2	29.30	2	28.90	28.75	0	1,919	0.00%
2021/05/10	6	30.03	0	0.00	30.05	6	1,899	0.32%
2021/05/07	0	0.00	1	31.00	31.00	-1	1,893	-0.05%
2021/05/06	2	30.68	0	0.00	30.05	2	1,862	0.11%
2021/05/05	0	0.00	10	31.00	30.70	-10	1,858	-0.54%
2021/05/04	1	32.30	6.3	30.72	31.50	-5.3	1,855	-0.29%
2021/05/03	1	33.50	2.8	33.76	32.80	-1.8	1,850	-0.10%
2021/04/29	1.1	34.32	2.2	34.38	34.05	-1.1	1,869	-0.06%
2021/04/28	8.1	34.47	20.2	34.80	34.40	-12.1	1,932	-0.63%
2021/04/27	0.1	34.00	4.2	34.14	34.30	-4.1	1,909	-0.22%
2021/04/26	2.2	33.84	2	34.05	33.75	0.2	1,902	0.01%
2021/04/23	0.1	33.50	2	33.30	33.40	-1.9	1,905	-0.10%
2021/04/22	0	0.00	5	33.30	32.60	-5	2,065	-0.24%
2021/04/21	0	0.00	1	33.40	33.45	-1	2,063	-0.05%
2021/04/20	1.1	32.91	0	0.00	33.00	1.1	2,249	0.05%
2021/04/19	1.1	33.10	1	33.00	33.00	0.1	2,262	0.00%
2021/04/13	2	33.20	0	0.00	33.00	2	2,441	0.08%
2021/04/12	16	33.64	1	33.40	33.40	15	2,437	0.62%
2021/04/09	14	34.55	13	34.26	34.25	1	2,416	0.04%
2021/04/08	12	34.97	2	34.83	35.10	10	2,375	0.42%
2021/04/07	7	33.58	1	34.00	34.00	6	2,198	0.27%
2021/04/06	0	0.00	10	33.24	33.60	-10	2,175	-0.46%
2021/04/01	53	33.65	26	33.12	33.25	27	2,205	1.22%
2021/03/31	6	32.10	9	32.42	32.55	-3	2,127	-0.14%
2021/03/23	1	31.85	0	0.00	31.80	1	2,079	0.05%
2021/03/22	2	31.90	2	32.23	32.05	0	2,070	0.00%
2021/03/19	3	31.90	0	0.00	32.05	3	2,054	0.15%
2021/03/18	13	32.95	0	0.00	32.50	13	2,037	0.64%
2021/03/17	2	32.20	4	32.75	32.95	-2	1,942	-0.10%
2021/03/16	4	32.33	7	32.44	32.05	-3	1,922	-0.16%
2021/03/12	1	31.75	2	32.05	32.05	-1	1,893	-0.05%
2021/03/10	1	31.95	0	0.00	31.95	1	1,875	0.05%
2021/03/09	2	31.60	1	31.30	31.30	1	1,855	0.05%
2021/03/08	1	31.55	4	31.26	31.45	-3	1,801	-0.17%
2021/03/05	4	32.03	0	0.00	32.20	4	1,775	0.23%
2021/03/04	0	0.00	1	31.45	31.40	-1	1,748	-0.06%
2021/03/02	0	0.00	9	32.10	32.20	-9	1,720	-0.52%
2021/02/22	0	0.00	1	31.25	31.45	-1	1,593	-0.06%
2021/02/04	0	0.00	3	29.02	29.00	-3	1,548	-0.19%
2021/02/02	0	0.00	10	29.20	29.10	-10	1,554	-0.64%
2021/01/27	5	30.43	0	0.00	30.45	5	1,514	0.33%
2021/01/26	1	30.70	0	0.00	30.60	1	1,501	0.07%
2021/01/25	3	31.20	2	31.18	31.25	1	1,486	0.07%
2021/01/22	1	32.00	10	32.05	32.00	-9	1,463	-0.61%
2021/01/21	10	33.75	4	32.04	33.50	6	1,417	0.42%
2021/01/20	1	30.80	0	0.00	30.85	1	1,320	0.08%
2021/01/19	0	0.00	2	33.30	32.55	-2	1,283	-0.16%
2021/01/18	3	32.55	0	0.00	32.60	3	1,251	0.24%
2021/01/15	8	33.96	2	33.85	33.35	6	1,210	0.50%
2021/01/14	1	32.60	20	32.53	32.65	-19	1,041	-1.82%
2021/01/13	41	33.28	53	33.53	32.95	-12	1,015	-1.18%
2021/01/12	5	31.82	7	31.05	32.00	-2	812	-0.25%
2021/01/11	9	32.11	2	32.30	31.95	7	789	0.89%
2021/01/08	2	30.98	0	0.00	31.00	2	749	0.27%
2021/01/06	3	32.63	1	32.30	31.55	2	716	0.28%
2021/01/05	0	0.00	11	29.67	30.70	-11	562	-1.96%
2020/12/31	2	29.50	11	29.66	29.80	-9	529	-1.70%
2020/12/30	3	29.23	2	29.45	29.60	1	516	0.19%
2020/12/29	5	29.50	1	29.45	29.65	4	512	0.78%
2020/12/28	8	30.06	13	29.93	30.00	-5	499	-1.00%
2020/12/25	0	0.00	3	28.37	28.40	-3	422	-0.71%
2020/12/14	0	0.00	2	27.90	27.85	-2	438	-0.46%
2020/12/11	10	27.60	0	0.00	27.70	10	443	2.25%
2020/12/10	0	0.00	2	28.70	28.45	-2	451	-0.44%
2020/12/01	0	0.00	3	27.85	27.85	-3	449	-0.67%
2020/11/27	0	0.00	16	27.85	28.50	-16	450	-3.55%
2020/11/26	0	0.00	3	27.50	27.50	-3	448	-0.67%
2020/11/24	0	0.00	1	27.40	27.50	-1	551	-0.18%
2020/11/12	10	26.80	0	0.00	26.60	10	876	1.14%
2020/11/10	0	0.00	2	26.80	26.80	-2	900	-0.22%
2020/11/09	6	26.60	0	0.00	26.60	6	900	0.67%
2020/11/03	0	0.00	1	26.10	26.05	-1	940	-0.11%
2020/10/22	0	0.00	2	27.13	27.45	-2	1,253	-0.16%
2020/10/21	0	0.00	5	26.35	26.50	-5	1,294	-0.39%
2020/10/19	0	0.00	1	26.60	26.55	-1	1,474	-0.07%
2020/10/14	0	0.00	4	26.35	26.40	-4	1,548	-0.26%
2020/10/12	1	26.40	0	0.00	26.40	1	1,744	0.06%
2020/10/08	1	26.55	2	26.60	26.55	-1	1,824	-0.05%
2020/10/07	2	26.68	0	0.00	26.70	2	2,103	0.10%
2020/10/06	3	26.60	2	26.70	26.85	1	2,236	0.04%
2020/10/05	1	26.20	0	0.00	26.15	1	2,318	0.04%
2020/09/28	1	26.45	0	0.00	26.50	1	2,446	0.04%
2020/09/25	1	26.20	1	26.25	26.10	0	2,593	0.00%
2020/09/24	4	26.76	0	0.00	26.70	4	2,604	0.15%
2020/09/23	11	27.69	0	0.00	27.60	11	2,602	0.42%
2020/09/21	0	0.00	1	28.50	28.60	-1	2,601	-0.04%
2020/09/17	0	0.00	7	28.72	28.60	-7	2,587	-0.27%
2020/09/16	3	28.70	0	0.00	28.55	3	2,586	0.12%
2020/09/15	2	29.00	2	28.80	28.95	0	2,583	0.00%
2020/09/14	0	0.00	3	28.15	28.20	-3	2,565	-0.12%
2020/09/09	0	0.00	3	27.93	27.95	-3	2,555	-0.12%
2020/09/08	3	27.97	0	0.00	28.10	3	2,554	0.12%
2020/09/04	1	28.25	0	0.00	28.25	1	2,602	0.04%
2020/09/03	4	28.48	0	0.00	28.45	4	2,605	0.15%
2020/09/02	1	28.50	1	28.50	28.40	0	2,603	0.00%
2020/09/01	2	28.00	0	0.00	28.00	2	2,605	0.08%
2020/08/31	7	28.54	1	28.40	28.40	6	2,602	0.23%
2020/08/28	6	28.81	3	28.80	29.30	3	2,602	0.12%
2020/08/27	6	30.73	2	31.90	30.10	4	2,618	0.15%
2020/08/26	5	32.33	2	32.00	31.90	3	2,571	0.12%
2020/08/20	4	29.25	0	0.00	29.20	4	2,457	0.16%
2020/08/19	3	33.00	0	0.00	33.00	3	2,392	0.13%
2020/08/18	0	0.00	10	33.25	33.10	-10	2,345	-0.43%
2020/08/17	10	32.75	1	32.85	32.90	9	2,303	0.39%
2020/08/12	0	0.00	5	31.90	31.85	-5	2,312	-0.22%
2020/08/07	3	32.70	3	32.68	32.65	0	2,292	0.00%
2020/08/06	16	33.36	0	0.00	33.15	16	2,277	0.70%
2020/08/05	22	34.03	12	33.65	33.60	10	2,251	0.44%
2020/08/04	0	0.00	2	32.15	32.30	-2	2,108	-0.09%
2020/07/30	5	32.78	3	33.00	33.00	2	2,105	0.09%
2020/07/28	1	33.05	0	0.00	31.90	1	2,055	0.05%
2020/07/27	14	33.54	21	33.27	33.00	-7	2,020	-0.35%
2020/07/24	0	0.00	1	33.25	33.05	-1	1,975	-0.05%
2020/07/23	0	0.00	13	33.24	34.00	-13	1,914	-0.68%
2020/07/22	1	33.10	28	32.39	32.80	-27	1,807	-1.49%
2020/07/21	1	32.20	22	32.23	32.30	-21	1,769	-1.19%
2020/07/20	10	32.19	24	32.00	32.35	-14	1,751	-0.80%
2020/07/17	2	32.50	10	33.20	31.70	-8	1,724	-0.46%
2020/07/16	2	31.55	4	31.55	31.60	-2	1,597	-0.13%
2020/07/15	5	32.20	82	32.04	32.15	-77	1,600	-4.81%
2020/07/14	100	33.47	24	33.43	33.25	76	1,579	4.81%
2020/07/13	18	31.54	4	31.73	31.85	14	1,312	1.07%
2020/07/10	0	0.00	9	31.19	31.50	-9	1,199	-0.75%
2020/07/09	0	0.00	1	30.25	30.95	-1	1,117	-0.09%
2020/07/08	0	0.00	2	28.85	29.10	-2	1,054	-0.19%
2020/07/07	2	28.98	1	28.70	28.80	1	1,044	0.10%
2020/07/06	15	30.50	8	30.50	30.50	7	993	0.70%
2020/07/02	0	0.00	1	28.00	28.00	-1	843	-0.12%
2020/07/01	1	27.60	0	0.00	27.50	1	835	0.12%
2020/06/30	0	0.00	1	27.05	27.15	-1	830	-0.12%
2020/06/29	1	26.90	0	0.00	26.95	1	833	0.12%
2020/06/23	2	27.25	0	0.00	27.00	2	838	0.24%
2020/06/18	1	27.10	0	0.00	27.25	1	845	0.12%
2020/06/17	1	27.15	0	0.00	27.25	1	847	0.12%
2020/06/15	2	26.80	0	0.00	26.95	2	880	0.23%
2020/06/12	12	27.08	0	0.00	26.95	12	886	1.35%
2020/06/11	5	28.47	5	27.99	27.65	0	886	0.00%
2020/06/10	0	0.00	1	27.65	27.10	-1	852	-0.12%
2020/06/08	2	27.75	0	0.00	27.55	2	872	0.23%
2020/06/05	5	28.17	0	0.00	28.05	5	867	0.58%
2020/06/04	1	28.45	3	27.80	28.60	-2	863	-0.23%
2020/06/03	2	28.00	0	0.00	28.30	2	835	0.24%
2020/05/19	0	0.00	1	25.80	25.75	-1	805	-0.12%
2020/05/18	0	0.00	3	25.20	25.15	-3	803	-0.37%
2020/05/11	1	25.95	0	0.00	25.95	1	861	0.12%
2020/05/06	0	0.00	1	26.35	26.30	-1	854	-0.12%
2020/05/05	0	0.00	43	25.47	25.50	-43	839	-5.12%
2020/05/04	0	0.00	1	25.25	25.30	-1	847	-0.12%
2020/04/30	4	25.64	0	0.00	25.70	4	849	0.47%
2020/04/22	1	25.05	18	25.00	25.05	-17	906	-1.87%
2020/04/21	0	0.00	1	26.05	25.25	-1	907	-0.11%
2020/04/20	2	25.18	0	0.00	26.00	2	909	0.22%
2020/04/17	0	0.00	1	26.50	26.20	-1	933	-0.11%
2020/04/15	0	0.00	1	24.80	25.05	-1	868	-0.12%
2020/04/09	2	23.73	0	0.00	23.50	2	889	0.22%
2020/03/19	0	0.00	2	19.50	19.20	-2	1,598	-0.13%
2020/03/13	1	23.00	1	23.05	23.55	0	1,812	0.00%
2020/03/12	0	0.00	11	25.17	25.40	-11	1,796	-0.61%
2020/03/04	0	0.00	1	28.75	28.60	-1	1,732	-0.06%
2020/03/02	0	0.00	2	28.00	28.90	-2	1,726	-0.12%
2020/02/27	1	29.75	4	29.40	28.60	-3	1,718	-0.17%
2020/02/26	1	30.00	1	30.35	29.95	0	1,696	0.00%
2020/02/25	0	0.00	2	31.20	31.00	-2	1,684	-0.12%
2020/02/21	2	30.43	150	30.28	30.25	-148	1,646	-8.99%	大賣/鉅額交易
2020/02/18	17	31.03	3	30.90	30.50	14	1,634	0.86%
2020/02/17	3	29.73	0	0.00	30.45	3	1,621	0.19%
2020/02/14	1	30.55	0	0.00	30.85	1	1,599	0.06%
2020/02/13	1	31.05	0	0.00	30.65	1	1,596	0.06%
2020/02/12	0	0.00	1	30.70	31.25	-1	1,583	-0.06%
2020/02/11	1	30.20	0	0.00	30.35	1	1,571	0.06%
2020/02/05	0	0.00	1	30.50	30.55	-1	1,544	-0.06%
2020/01/20	2	32.78	1	33.00	32.70	1	1,475	0.07%
2020/01/16	18	32.09	2	32.25	32.10	16	1,433	1.12%
2020/01/15	1	32.30	0	0.00	32.20	1	1,430	0.07%
2020/01/14	3	32.68	2	33.03	32.70	1	1,428	0.07%
2020/01/13	1	32.60	2	32.08	32.70	-1	1,433	-0.07%
2020/01/10	1	30.55	10	30.55	30.50	-9	1,410	-0.64%
2020/01/09	0	0.00	20	30.65	30.65	-20	1,404	-1.42%
2020/01/06	40	31.02	45	31.12	31.05	-5	1,375	-0.36%
2020/01/03	1	31.45	0	0.00	31.35	1	1,357	0.07%
2019/12/26	153	31.99	2.4	31.99	31.85	150.6	1,282	11.75%	大買/鉅額交易
2019/12/25	1	31.70	1	32.10	31.85	0	1,247	0.00%
2019/12/24	15	32.21	0	0.00	32.00	15	1,226	1.22%
2019/12/23	1	33.45	1	32.95	33.15	0	1,167	0.00%
2019/12/20	2	32.53	3	32.68	32.70	-1	1,084	-0.09%
2019/12/19	55.4	32.74	54	33.29	32.80	1.4	1,011	0.14%
2019/12/18	3	29.85	21	29.76	31.05	-18	677	-2.66%
2019/12/17	0	0.00	1	28.85	28.25	-1	579	-0.17%
2019/12/16	10	29.00	0	0.00	28.85	10	564	1.77%
2019/12/13	11	29.05	1	29.40	28.85	10	551	1.81%
2019/12/12	8	29.75	7	29.74	29.50	1	495	0.20%
2019/12/11	1	27.80	0	0.00	28.00	1	341	0.29%
2019/12/10	0	0.00	1	26.10	26.45	-1	297	-0.34%
2019/11/27	0	0.00	2	25.80	25.85	-2	283	-0.71%
2019/11/21	0	0.00	2	25.25	25.30	-2	277	-0.72%
2019/11/15	2	25.75	0	0.00	25.60	2	269	0.74%
2019/10/24	0	0.00	2	25.78	25.70	-2	276	-0.72%
2019/10/21	5	25.76	4	25.93	26.35	1	270	0.37%
2019/09/24	0	0.00	2	25.65	25.50	-2	181	-1.10%
2019/09/18	0	0.00	1	25.00	25.10	-1	176	-0.57%
2019/09/11	0	0.00	5	25.15	25.00	-5	170	-2.94%
2019/09/05	0	0.00	5	25.65	25.45	-5	165	-3.02%
2019/08/12	0	0.00	1	27.70	27.65	-1	182	-0.55%
2019/07/18	1	27.90	0	0.00	27.90	1	307	0.33%
2019/07/12	1	27.95	0	0.00	27.90	1	310	0.32%
2019/06/20	7	27.60	0	0.00	27.60	7	339	2.06%
2019/06/18	4	27.20	0	0.00	27.10	4	343	1.16%
2019/06/14	1	27.35	0	0.00	27.35	1	344	0.29%
2019/06/12	8	27.18	0	0.00	27.30	8	346	2.31%
2019/06/11	4	27.33	0	0.00	27.35	4	348	1.15%
2019/06/06	4	27.63	0	0.00	27.60	4	346	1.16%
2019/06/05	4	27.90	0	0.00	27.85	4	347	1.15%
2019/06/03	4	28.00	0	0.00	28.00	4	356	1.12%
2019/05/31	4	28.15	0	0.00	28.15	4	358	1.11%
2019/05/30	4	28.10	0	0.00	28.00	4	383	1.04%
2019/05/29	4	28.10	0	0.00	28.10	4	397	1.01%
2019/05/28	4	28.30	2	28.20	28.30	2	403	0.50%
2019/05/27	2	27.55	0	0.00	27.90	2	411	0.49%
2019/05/24	9	27.36	1	27.35	27.40	8	442	1.81%
2019/05/23	8	27.28	10	27.31	27.25	-2	445	-0.45%
2019/05/22	8	27.80	0	0.00	27.70	8	442	1.81%
2019/05/21	5	27.95	0	0.00	27.95	5	447	1.12%
2019/05/16	0	0.00	1	29.05	29.35	-1	453	-0.22%
2019/05/14	21	29.68	15	29.37	29.95	6	418	1.44%
2019/05/13	2	29.10	3	28.83	29.00	-1	356	-0.28%
2019/05/09	1	27.75	1	27.35	27.50	0	321	0.00%
2019/05/08	0	0.00	2	27.25	27.20	-2	314	-0.64%
2019/05/06	0	0.00	1	27.20	27.20	-1	316	-0.32%
2019/05/03	1	27.50	0	0.00	27.75	1	314	0.32%
2019/04/23	0	0.00	1	28.00	28.15	-1	310	-0.32%
2019/03/25	0	0.00	2	27.95	27.90	-2	276	-0.72%
2019/03/22	0	0.00	3	28.25	28.20	-3	274	-1.09%
2019/03/18	3	28.40	0	0.00	28.50	3	272	1.10%
2019/03/11	0	0.00	2	28.25	28.30	-2	272	-0.73%
2019/03/05	4	29.71	10	29.45	29.25	-6	273	-2.19%
2019/03/04	0	0.00	3	29.90	30.00	-3	248	-1.21%
2019/02/26	2	28.93	3	28.85	28.95	-1	227	-0.44%
2019/02/25	10	29.24	8	29.05	29.30	2	219	0.91%
2019/02/22	2	28.00	0	0.00	27.85	2	186	1.07%
2019/02/20	1	27.80	0	0.00	27.70	1	182	0.55%
2019/02/15	0	0.00	3	26.25	26.25	-3	144	-2.08%
2019/01/29	4	26.10	4	25.95	25.95	0	136	0.00%
2019/01/23	15	25.92	0	0.00	25.95	15	139	10.77%
2019/01/16	0	0.00	1	25.95	25.90	-1	149	-0.67%
2019/01/09	2	25.90	0	0.00	25.95	2	160	1.24%
2018/12/13	2	26.78	0	0.00	26.70	2	217	0.92%
2018/12/07	0	0.00	1	27.05	27.20	-1	219	-0.46%
2018/12/06	0	0.00	4	26.90	26.90	-4	220	-1.82%
2018/12/05	0	0.00	7	27.50	27.50	-7	220	-3.17%
2018/12/04	5	28.20	5	28.10	27.90	0	224	0.00%
2018/12/03	10	27.80	0	0.00	28.00	10	229	4.36%
2018/11/20	10	26.11	0	0.00	26.10	10	435	2.30%
2018/11/16	1	26.15	0	0.00	26.05	1	439	0.23%
2018/10/12	0	0.00	50	23.65	26.10	-50	617	-8.10%
2018/10/09	2	29.30	0	0.00	28.80	2	587	0.34%
2018/10/05	3	30.35	5	29.51	29.50	-2	589	-0.34%
2018/10/04	2	30.50	0	0.00	30.40	2	587	0.34%
2018/10/03	2	30.78	0	0.00	30.70	2	588	0.34%
2018/10/02	2	30.90	6	31.00	30.90	-4	589	-0.68%
2018/09/21	0	0.00	2	31.25	31.20	-2	610	-0.33%
2018/09/14	0	0.00	1	32.00	32.15	-1	630	-0.16%
2018/09/07	1	31.30	2	31.50	31.20	-1	659	-0.15%
2018/09/06	2	32.60	0	0.00	32.50	2	656	0.30%
2018/09/05	0	0.00	1	32.85	32.80	-1	661	-0.15%
2018/09/04	3	33.15	0	0.00	33.25	3	680	0.44%
2018/09/03	4	32.96	2	32.95	32.90	2	673	0.30%
2018/08/31	0	0.00	11	33.60	33.60	-11	670	-1.64%
2018/08/30	14	33.74	11	33.72	33.95	3	662	0.45%
2018/08/29	10	32.87	2	32.40	33.45	8	542	1.48%
2018/08/13	1	31.40	0	0.00	31.75	1	546	0.18%
2018/07/16	0	0.00	3	32.40	32.40	-3	1,072	-0.28%
2018/07/13	0	0.00	4	32.68	32.80	-4	1,084	-0.37%
2018/07/12	1	32.35	0	0.00	32.30	1	1,092	0.09%
2018/07/02	0	0.00	1	33.35	33.35	-1	1,488	-0.07%
2018/06/26	1	33.40	0	0.00	33.40	1	1,639	0.06%
2018/06/19	0	0.00	4	34.20	34.20	-4	1,721	-0.23%
2018/06/13	5	35.40	7	35.01	35.00	-2	1,949	-0.10%
2018/06/12	2	35.20	14	35.49	35.30	-12	1,948	-0.62%
2018/06/06	4	34.95	2	34.95	34.85	2	1,986	0.10%
2018/06/04	16	35.11	2	34.95	34.95	14	1,978	0.71%
2018/06/01	4	35.00	0	0.00	34.85	4	1,974	0.20%
2018/05/30	0	0.00	6	34.13	34.10	-6	1,957	-0.31%
2018/05/29	0	0.00	1	34.90	34.70	-1	1,949	-0.05%
2018/05/28	0	0.00	2	34.90	34.90	-2	1,946	-0.10%
2018/05/24	0.1	36.00	0	0.00	35.05	0.1	1,943	0.00%
2018/05/18	1	34.50	7	34.59	34.65	-6	2,002	-0.30%
2018/05/17	1	35.00	1	35.20	35.20	0	1,998	0.00%
2018/05/16	18	35.38	4	35.26	35.00	14	1,988	0.70%
2018/05/15	4	38.11	2	38.25	37.65	2	1,899	0.11%
2018/05/14	5	38.55	27	38.07	37.80	-22	1,873	-1.17%
2018/05/11	11	37.44	0	0.00	37.10	11	1,833	0.60%
2018/05/10	3	37.30	2	37.60	37.60	1	1,817	0.06%
2018/05/09	2	37.60	0	0.00	37.55	2	1,804	0.11%
2018/05/08	1	37.25	0	0.00	37.05	1	1,786	0.06%
2018/05/07	5	37.70	4	37.65	37.60	1	1,778	0.06%
2018/05/04	12	37.52	15	37.76	37.55	-3	1,751	-0.17%
2018/05/03	4	37.20	4	36.70	36.70	0	1,678	0.00%
2018/05/02	4	36.80	4	36.55	36.50	0	1,678	0.00%
2018/04/30	7	36.91	8	36.95	36.80	-1	1,679	-0.06%
2018/04/27	6	37.06	6	36.68	36.70	0	1,675	0.00%
2018/04/26	4	36.99	0	0.00	36.50	4	1,674	0.24%
2018/04/25	0	0.00	1	36.00	36.45	-1	1,621	-0.06%
2018/04/20	1	36.00	0	0.00	37.30	1	1,577	0.06%
2018/04/17	1	36.45	0	0.00	35.85	1	1,561	0.06%
2018/04/13	3	38.70	12	38.28	37.80	-9	1,560	-0.58%
2018/04/12	4	37.18	4	37.30	37.50	0	1,443	0.00%
2018/04/11	0	0.00	7	36.75	37.10	-7	1,532	-0.46%
2018/04/10	6	36.18	0	0.00	36.75	6	1,671	0.36%
2018/04/03	0	0.00	2	36.05	35.60	-2	1,732	-0.12%
2018/04/02	9	36.45	5	36.70	36.60	4	1,738	0.23%
2018/03/31	3	36.73	1	37.00	36.95	2	1,713	0.12%
2018/03/26	0	0.00	1	35.60	35.40	-1	1,593	-0.06%
2018/03/23	0	0.00	2	34.85	35.20	-2	1,564	-0.13%
2018/03/22	0	0.00	1	36.60	36.10	-1	1,534	-0.07%
2018/03/21	5	37.26	1	37.10	37.15	4	1,511	0.26%
2018/03/20	28	37.40	40	36.92	37.70	-12	1,448	-0.83%
2018/03/19	0	0.00	1	35.35	35.90	-1	1,314	-0.08%
2018/03/16	12	35.18	0	0.00	35.00	12	1,319	0.91%
2018/03/14	0	0.00	10.2	35.50	35.45	-10.2	1,377	-0.74%
2018/03/13	8	36.56	1	36.30	36.00	7	1,408	0.50%
2018/03/12	0	0.00	1	35.10	36.00	-1	1,379	-0.07%
2018/03/09	0	0.00	2	34.90	34.80	-2	1,366	-0.15%
2018/03/08	0	0.00	1	34.55	34.60	-1	1,373	-0.07%
2018/03/05	1	35.10	0	0.00	34.10	1	1,400	0.07%
2018/02/26	1	35.50	1	35.45	35.30	0	1,454	0.00%
2018/02/23	5	35.76	5	36.06	35.60	0	1,457	0.00%
2018/02/22	1	34.70	0	0.00	35.25	1	1,424	0.07%
2018/02/21	1	34.40	1	34.40	34.25	0	1,418	0.00%
2018/02/08	0	0.00	1	32.40	32.40	-1	1,424	-0.07%
2018/02/07	2	32.65	0	0.00	32.70	2	1,486	0.13%
2018/02/06	0.2	32.05	2	32.00	31.65	-1.8	1,505	-0.12%
2018/01/29	7	35.13	0	0.00	35.20	7	1,746	0.40%
2018/01/23	2	35.88	0	0.00	35.70	2	2,087	0.10%
2018/01/22	1	35.80	0	0.00	35.80	1	2,117	0.05%
2018/01/19	0	0.00	2	36.20	36.20	-2	2,236	-0.09%
2018/01/18	1	36.20	1	36.20	36.10	0	2,373	0.00%
2018/01/16	0	0.00	1	36.15	36.40	-1	2,389	-0.04%
2018/01/15	1	36.35	1	36.30	36.30	0	2,387	0.00%
2018/01/12	0	0.00	1	36.55	36.30	-1	2,404	-0.04%
2018/01/10	0	0.00	2	37.13	36.75	-2	2,403	-0.08%
2018/01/08	1	36.90	0	0.00	36.75	1	2,507	0.04%
2018/01/05	2	38.25	46	37.87	38.20	-44	2,569	-1.71%
2018/01/04	0	0.00	1	37.50	37.60	-1	2,449	-0.04%
2018/01/03	49	35.44	10	35.80	36.40	39	2,350	1.66%