亞力 (1514)-富邦-台南券商分點個股進出

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

亞力

(1514)

可現股當沖

股價
107.0
漲跌
▼0.5
漲幅
-0.47%
成交量
5,070張
產業
上市電機機械類股
479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－富邦-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

富邦-台南券商分點個股進出
富邦-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
2024/05/31	4.9	107.21	4	106.00	107.00	0.9	22,517	0.00%
2024/05/30	7.2	109.18	4.5	108.94	107.50	2.7	23,512	0.01%
2024/05/29	12	110.87	12	111.29	110.00	0	24,175	0.00%
2024/05/28	11.2	111.19	3	111.50	111.00	8.2	25,489	0.03%
2024/05/27	8.2	113.35	8.2	112.82	112.50	0.1	26,382	0.00%
2024/05/24	3.5	109.57	7.2	110.23	110.50	-3.7	26,859	-0.01%
2024/05/23	4.1	107.75	1	107.50	107.50	3.1	28,069	0.01%
2024/05/22	9.1	110.28	17	109.56	110.00	-7.9	28,940	-0.03%
2024/05/21	11.2	111.92	7.1	113.49	112.00	4.1	29,278	0.01%
2024/05/20	13.2	117.66	7.3	116.42	115.50	5.9	29,806	0.02%
2024/05/17	17.1	116.53	16.2	116.34	118.00	0.9	29,880	0.00%
2024/05/16	27.1	118.11	22.2	115.72	114.50	4.9	30,200	0.02%
2024/05/15	7.1	119.93	5	119.40	119.00	2.1	30,380	0.01%
2024/05/14	16.2	123.11	18.5	122.25	120.50	-2.3	30,550	-0.01%
2024/05/13	19.2	123.15	25	122.88	122.50	-5.8	30,492	-0.02%
2024/05/10	10.3	128.29	21.8	128.50	128.50	-11.5	30,664	-0.04%
2024/05/09	11.2	135.18	5.1	135.62	134.00	6.1	30,651	0.02%
2024/05/08	23.3	137.69	24	139.54	138.00	-0.8	30,662	0.00%
2024/05/07	80.5	134.28	76.3	135.20	133.00	4.2	30,393	0.01%
2024/05/06	17.5	133.00	9.1	132.99	132.50	8.4	30,342	0.03%
2024/05/03	28.9	140.89	16.6	136.41	135.00	12.3	30,190	0.04%
2024/05/02	14.1	149.43	3	152.17	150.00	11.1	29,825	0.04%
2024/04/30	4.3	145.92	2.1	145.90	146.00	2.2	30,041	0.01%
2024/04/29	0.1	152.61	6.1	151.93	150.50	-6	30,525	-0.02%
2024/04/26	1.1	155.09	3.1	155.67	156.50	-2	30,824	-0.01%
2024/04/25	1	155.50	1.2	155.97	157.50	-0.2	31,015	0.00%
2024/04/24	1	160.00	2.1	161.00	161.00	-1.1	31,133	0.00%
2024/04/23	2	155.75	6	149.33	155.00	-4	31,268	-0.01%
2024/04/22	3.2	159.94	22.5	157.63	151.50	-19.3	31,429	-0.06%
2024/04/19	6.2	166.42	13.8	168.33	165.00	-7.6	32,066	-0.02%
2024/04/18	4.4	174.82	10.8	176.90	175.00	-6.4	32,299	-0.02%
2024/04/17	19.1	178.87	9.3	177.87	181.50	9.8	32,508	0.03%
2024/04/16	6.8	163.99	18.1	163.52	167.50	-11.4	32,805	-0.03%
2024/04/15	110.6	174.99	91	174.31	175.00	19.6	32,993	0.06%	大買/
2024/04/12	94.2	159.14	97.6	163.08	168.00	-3.4	31,516	-0.01%
2024/04/11	240.1	148.11	225.3	148.75	153.00	14.8	30,044	0.05%	大買/大賣/
2024/04/10	89.2	134.08	98.2	136.42	140.50	-9	28,650	-0.03%
2024/04/09	15	124.23	149.8	124.54	128.00	-134.8	27,254	-0.49%	大賣/鉅額交易
2024/04/08	29.1	112.42	37.3	114.47	116.50	-8.2	27,036	-0.03%
2024/04/03	4	106.75	3	106.83	106.00	1	27,170	0.00%
2024/04/02	7	108.07	7	108.29	108.50	0	28,124	0.00%
2024/04/01	9	110.55	16	110.56	109.00	-7	28,091	-0.02%
2024/03/29	5.1	110.18	16	109.63	110.00	-10.9	28,113	-0.04%
2024/03/28	16.2	110.19	25	109.52	109.50	-8.8	28,310	-0.03%
2024/03/27	15.3	110.88	11.7	111.14	111.00	3.6	28,193	0.01%
2024/03/26	225.5	116.36	112.1	116.83	114.00	113.5	27,843	0.41%	大買/大賣/鉅額交易
2024/03/25	67.1	116.12	200.3	115.25	114.50	-133.2	27,172	-0.49%	大賣/鉅額交易
2024/03/22	161.1	113.72	28	112.59	112.50	133.1	27,058	0.49%	大買/鉅額交易
2024/03/21	76.1	113.69	80.8	113.34	113.50	-4.7	27,000	-0.02%
2024/03/20	110.5	108.77	112	109.33	109.00	-1.5	27,112	-0.01%	大買/大賣/
2024/03/19	169.4	111.03	179	111.89	111.50	-9.6	27,357	-0.04%	大買/大賣/
2024/03/18	162.1	108.34	132.2	109.67	111.50	29.9	27,463	0.11%	大買/大賣/
2024/03/15	86	104.97	88	106.01	107.00	-2	27,651	-0.01%
2024/03/14	103.1	104.85	168	106.64	106.50	-64.9	28,073	-0.23%	大買/大賣/
2024/03/13	234	107.09	167.6	109.12	105.00	66.4	28,848	0.23%	大買/大賣/
2024/03/12	83	106.17	80	106.09	104.50	3	29,062	0.01%
2024/03/11	23	106.46	11	106.09	104.00	12	29,793	0.04%
2024/03/08	25.7	109.69	28.7	109.68	107.50	-3	30,555	-0.01%
2024/03/07	29.5	114.39	26	114.27	113.50	3.5	30,655	0.01%
2024/03/06	35	117.27	24	117.71	118.00	11	30,555	0.04%
2024/03/05	165	116.85	190.3	115.69	117.00	-25.3	30,628	-0.08%	大買/大賣/
2024/03/04	117.4	109.22	129	110.45	107.50	-11.7	29,768	-0.04%	大買/大賣/
2024/03/01	118.2	103.99	134.7	102.73	106.50	-16.5	29,529	-0.06%	大買/大賣/
2024/02/29	73	96.37	117.4	97.09	100.00	-44.4	29,253	-0.15%	大賣/
2024/02/27	87.1	93.59	63.5	93.48	91.00	23.6	28,951	0.08%
2024/02/26	298.1	96.12	281.5	95.73	94.40	16.6	28,301	0.06%	大買/大賣/
2024/02/23	180	88.68	194.7	90.91	89.50	-14.7	26,964	-0.05%	大買/大賣/
2024/02/22	23	86.28	14.2	87.34	85.80	8.8	26,010	0.03%
2024/02/21	33	86.67	54.1	86.70	87.00	-21.1	25,586	-0.08%
2024/02/20	37.1	83.95	18	83.12	83.30	19	24,980	0.08%
2024/02/19	50.2	86.62	41	86.96	84.80	9.2	24,808	0.04%
2024/02/16	29.1	83.90	31.6	84.53	84.50	-2.6	24,408	-0.01%
2024/02/15	22.6	79.41	53.3	78.94	82.20	-30.7	24,112	-0.13%
2024/02/05	14.3	81.34	8	81.21	81.30	6.3	23,871	0.03%
2024/02/02	37.5	83.92	46	83.52	82.00	-8.5	23,806	-0.04%
2024/02/01	16	85.49	11	85.35	86.20	5	23,591	0.02%
2024/01/31	15.1	85.48	18	85.49	84.00	-2.9	23,461	-0.01%
2024/01/30	11.1	85.76	15	85.65	85.00	-3.9	23,319	-0.02%
2024/01/29	2	84.55	10	84.41	85.10	-8	23,182	-0.03%
2024/01/26	2.3	82.96	5	83.06	83.00	-2.7	23,055	-0.01%
2024/01/25	9.4	82.77	5	82.94	82.40	4.4	22,956	0.02%
2024/01/24	48	84.49	6	84.98	84.20	42	22,831	0.18%
2024/01/23	63.4	86.43	71.8	86.34	85.70	-8.4	22,617	-0.04%
2024/01/22	49	84.13	30	83.28	84.60	19	22,100	0.09%
2024/01/19	20	80.74	6	81.77	80.00	14	21,788	0.06%
2024/01/18	5	82.08	9	82.01	82.40	-4	21,630	-0.02%
2024/01/17	7	81.64	13	81.92	81.80	-6	21,613	-0.03%
2024/01/16	13.1	81.09	4	80.88	82.00	9.1	21,512	0.04%
2024/01/15	80	83.84	85.1	84.11	82.60	-5.1	21,351	-0.02%
2024/01/12	24.1	81.97	32.1	82.03	81.00	-8	20,678	-0.04%
2024/01/11	17	80.80	14	80.86	80.50	3	20,368	0.01%
2024/01/10	40.1	80.52	34.4	81.50	81.70	5.7	20,080	0.03%
2024/01/09	16	81.73	41	81.38	81.10	-25	19,698	-0.13%
2024/01/08	25.5	80.75	39	80.43	80.30	-13.5	19,331	-0.07%
2024/01/05	5	79.26	4	78.68	78.20	1	19,126	0.01%
2024/01/04	28.2	79.64	23.5	79.93	79.80	4.7	18,977	0.02%
2024/01/03	17	78.70	22.6	79.04	79.50	-5.6	18,645	-0.03%
2024/01/02	31	77.19	35	77.23	77.70	-4	18,388	-0.02%
2023/12/29	70.3	77.04	11	76.44	75.10	59.3	18,132	0.33%
2023/12/28	117.5	82.33	98	82.27	80.60	19.5	17,748	0.11%	大買/
2023/12/27	7	78.66	15	77.87	77.70	-8	17,095	-0.05%
2023/12/26	2	79.00	5.1	78.28	78.00	-3.1	17,127	-0.02%
2023/12/25	55.1	82.35	32.5	81.87	78.90	22.6	17,030	0.13%
2023/12/22	5.5	80.85	5.3	80.08	79.90	0.2	16,737	0.00%
2023/12/21	3	80.40	13.1	80.68	80.20	-10.1	16,649	-0.06%
2023/12/20	10	82.46	4.1	82.25	82.20	5.9	16,570	0.04%
2023/12/19	5	83.04	23	81.38	82.00	-18	16,475	-0.11%
2023/12/18	8	85.57	60.3	84.67	83.90	-52.3	16,238	-0.32%
2023/12/15	89	90.32	81.3	88.58	87.20	7.7	15,951	0.05%
2023/12/14	56	89.71	55.6	89.80	89.00	0.4	15,522	0.00%
2023/12/13	61	89.47	58.2	89.51	88.00	2.8	15,065	0.02%
2023/12/12	136.1	90.60	225.6	90.46	88.60	-89.6	14,634	-0.61%	大買/大賣/
2023/12/11	76.3	88.15	78.2	87.27	88.50	-1.8	13,864	-0.01%
2023/12/08	244.1	88.83	214.1	89.29	87.60	30	12,916	0.23%	大買/大賣/
2023/12/07	91.5	84.15	119.2	84.28	85.00	-27.7	11,575	-0.24%	大賣/
2023/12/06	142	79.87	149.2	79.62	78.70	-7.2	10,420	-0.07%	大買/大賣/
2023/12/05	147.2	73.73	207.6	74.34	77.50	-60.4	9,017	-0.67%	大買/大賣/
2023/12/04	153	70.63	195.1	70.93	70.50	-42.1	7,984	-0.53%	大買/大賣/
2023/12/01	59	67.52	51	67.53	67.40	8	7,455	0.11%
2023/11/30	92	66.95	102.1	66.63	68.00	-10.1	7,184	-0.14%	大賣/
2023/11/29	23.3	63.41	40.5	62.93	62.90	-17.2	6,550	-0.26%
2023/11/28	53	64.22	96.7	64.16	64.50	-43.7	6,398	-0.68%
2023/11/27	208	63.11	191.1	63.31	64.10	16.9	5,882	0.29%	大買/大賣/
2023/11/24	103.1	59.13	102.9	59.47	60.60	0.2	4,763	0.00%	大買/大賣/
2023/11/22	1	55.30	1	55.10	54.90	0	4,062	0.00%
2023/11/21	1.1	55.87	0	0.00	55.40	1.1	4,066	0.03%
2023/11/20	10	55.10	18	55.49	55.70	-8	4,095	-0.20%
2023/11/17	5	56.70	7	55.96	55.80	-2	4,099	-0.05%
2023/11/16	9	56.14	13.2	56.43	56.70	-4.2	4,096	-0.10%
2023/11/15	7	55.93	26.5	56.23	55.60	-19.5	4,065	-0.48%
2023/11/14	4.5	55.61	3	55.67	55.40	1.5	4,069	0.04%
2023/11/13	10	55.10	20	55.68	55.60	-10	4,080	-0.25%
2023/11/10	14	55.38	12.6	55.61	55.40	1.4	4,071	0.04%
2023/11/09	21	55.05	25	55.08	55.10	-4	4,022	-0.10%
2023/11/08	52	54.38	1	54.00	53.40	51	3,898	1.31%
2023/11/07	0	0.00	15.1	54.29	54.50	-15.1	3,883	-0.39%
2023/11/06	1	53.40	2	53.15	53.30	-1	3,902	-0.03%
2023/11/03	1	52.00	7.1	51.53	52.20	-6.1	3,995	-0.15%
2023/11/02	4	50.75	4	50.68	50.60	0	4,002	0.00%
2023/11/01	4	49.90	3	49.98	49.95	1	4,026	0.02%
2023/10/31	1	51.10	1	50.80	50.80	0	4,050	0.00%
2023/10/27	1	52.60	2	52.70	53.00	-1	4,188	-0.02%
2023/10/26	11	53.56	7	53.74	53.00	4	4,263	0.09%
2023/10/25	21	54.17	19	54.00	53.70	2	4,268	0.05%
2023/10/24	5	51.36	10.1	51.99	52.90	-5	4,206	-0.12%
2023/10/23	2	50.95	7	50.83	50.70	-5	4,260	-0.12%
2023/10/20	6	48.08	3	48.40	48.40	3	4,385	0.07%
2023/10/19	8.1	49.56	7	49.20	49.00	1.1	4,542	0.02%
2023/10/18	7.2	50.36	8	50.01	49.80	-0.8	4,883	-0.02%
2023/10/17	16.2	51.67	9	51.59	50.70	7.2	5,207	0.14%
2023/10/16	4	52.83	2	53.25	52.70	2	5,489	0.04%
2023/10/13	1	54.10	5	54.50	54.40	-4	6,309	-0.06%
2023/10/12	10.2	55.00	4	54.98	54.80	6.2	7,056	0.09%
2023/10/11	15.7	56.74	25	56.80	55.70	-9.3	7,266	-0.13%
2023/10/06	7	57.11	2	57.30	56.80	5	7,319	0.07%
2023/10/05	30.2	57.28	16.1	57.58	57.40	14.1	7,481	0.19%
2023/10/04	16	56.31	8	56.85	57.10	8	7,459	0.11%
2023/10/03	77.1	56.33	75.2	56.29	55.70	1.9	7,425	0.03%
2023/10/02	8	53.70	16.2	54.08	54.40	-8.2	7,264	-0.11%
2023/09/28	11	51.70	22	52.23	51.80	-11	7,254	-0.15%
2023/09/27	8	52.09	6	52.13	52.30	2	7,335	0.03%
2023/09/26	15	52.25	1	52.60	51.50	14	7,585	0.18%
2023/09/22	7	51.87	1	51.80	52.00	6	8,144	0.07%
2023/09/21	0	0.00	6	50.10	50.50	-6	8,210	-0.07%
2023/09/20	9	52.00	1	52.30	52.60	8	8,238	0.10%
2023/09/19	33.1	52.82	27	53.42	53.80	6.1	8,529	0.07%
2023/09/18	5	49.70	0	49.90	49.90	5	8,578	0.06%
2023/09/15	2	49.23	4	49.11	50.00	-2	8,822	-0.02%
2023/09/13	2	47.73	1.1	48.07	47.85	0.9	9,238	0.01%
2023/09/12	2.1	47.78	1	47.55	47.65	1.1	9,800	0.01%
2023/09/11	2	48.08	2	47.60	47.50	0	10,085	0.00%
2023/09/07	2	49.00	0	0.00	48.50	2	10,188	0.02%
2023/09/06	6	49.21	38	49.24	49.00	-32	10,305	-0.31%
2023/09/05	6	49.76	2	49.53	49.50	4	10,424	0.04%
2023/09/04	1	48.70	4	48.60	49.10	-3	10,602	-0.03%
2023/09/01	5	50.04	2.3	50.33	49.20	2.7	10,774	0.03%
2023/08/31	6	50.45	6	50.50	50.60	0	11,101	0.00%
2023/08/30	9	50.53	1	50.70	50.80	8	12,089	0.07%
2023/08/29	5	51.08	3	51.50	50.80	2	12,465	0.02%
2023/08/28	16	51.26	12	51.78	51.30	4	12,620	0.03%
2023/08/25	28	54.36	12	54.16	54.10	16	12,783	0.13%
2023/08/24	0	0.00	1	54.80	54.50	-1	12,829	-0.01%
2023/08/23	7	55.91	18	55.33	54.70	-11	12,902	-0.09%
2023/08/22	4	56.28	1	56.90	55.70	3	12,998	0.02%
2023/08/21	4	56.63	4	56.83	56.60	0	13,131	0.00%
2023/08/18	15	57.37	15	56.88	56.00	0	13,234	0.00%
2023/08/17	7	56.10	13	56.70	57.30	-6	13,551	-0.04%
2023/08/16	1	55.50	3	55.53	55.80	-2	14,146	-0.01%
2023/08/15	2	55.30	8	55.34	55.90	-6	14,402	-0.04%
2023/08/14	4	54.50	4	54.28	54.20	0	14,729	0.00%
2023/08/11	6	56.65	4	56.75	55.70	2	14,735	0.01%
2023/08/10	23	56.23	17	56.12	55.30	6	14,734	0.04%
2023/08/09	17.9	57.88	12	58.36	58.00	5.9	14,792	0.04%
2023/08/08	11.1	60.72	7	60.64	60.50	4.1	14,857	0.03%
2023/08/07	6	60.80	3	61.10	61.20	3	15,089	0.02%
2023/08/04	4	60.10	9	60.97	61.30	-5	15,222	-0.03%
2023/08/02	22	60.82	14	60.59	60.20	8	15,459	0.05%
2023/08/01	38	61.38	32	61.23	61.40	6	15,799	0.04%
2023/07/31	5	63.33	3	63.10	62.10	2	15,829	0.01%
2023/07/28	13	62.32	1	62.90	62.90	12	15,998	0.08%
2023/07/27	38	63.61	15	63.15	63.40	23	16,521	0.14%
2023/07/26	18	63.81	14	63.72	62.80	4	16,998	0.02%
2023/07/25	8	64.56	24	64.75	64.50	-16	16,960	-0.09%
2023/07/24	27	63.57	8	63.01	63.00	19	16,856	0.11%
2023/07/21	14	63.66	32	64.25	64.60	-18	16,744	-0.11%
2023/07/20	13	59.91	18.5	61.12	63.40	-5.5	16,498	-0.03%
2023/07/19	43	59.73	19	58.88	58.50	24	16,296	0.15%
2023/07/18	135.5	67.71	79	70.67	62.40	56.5	16,134	0.35%	大買/
2023/07/17	141	66.50	187	66.97	68.90	-46	15,418	-0.30%	大買/大賣/
2023/07/14	51	62.22	109	62.18	62.70	-58	14,862	-0.39%	大賣/
2023/07/13	33	60.68	13.4	60.76	60.40	19.6	14,872	0.13%
2023/07/12	55.4	62.21	53.5	62.58	61.20	1.9	15,249	0.01%
2023/07/11	40.1	62.33	37	62.31	61.60	3.1	15,771	0.02%
2023/07/10	34	62.04	33	62.54	62.40	1	16,466	0.01%
2023/07/07	35	60.30	19.5	60.47	60.70	15.5	16,973	0.09%
2023/07/06	36	61.06	31.1	61.49	60.80	4.9	17,213	0.03%
2023/07/05	5.7	61.91	3.7	62.67	61.40	2	17,324	0.01%
2023/07/04	50.4	63.35	48.8	63.73	62.50	1.6	17,348	0.01%
2023/07/03	63.8	63.84	65.1	63.59	63.20	-1.3	17,082	-0.01%
2023/06/30	16	62.11	56.3	62.19	62.40	-40.3	16,784	-0.24%
2023/06/29	11	59.72	17	59.94	60.80	-6	16,520	-0.04%
2023/06/28	7	58.97	13.7	59.23	58.50	-6.7	16,407	-0.04%
2023/06/27	130	60.86	80.5	60.94	58.60	49.5	16,354	0.30%	大買/
2023/06/26	66	62.12	84	61.75	61.10	-18	16,020	-0.11%
2023/06/21	73.1	61.12	79.5	61.30	61.40	-6.4	15,779	-0.04%
2023/06/20	46	60.22	41	60.08	61.10	5	15,535	0.03%
2023/06/19	43.2	59.21	12	59.76	59.50	31.2	15,352	0.20%
2023/06/16	95.3	60.43	71.3	60.93	60.20	24	15,297	0.16%
2023/06/15	58	57.94	47	58.13	58.20	11	14,851	0.07%
2023/06/14	12	55.47	12	55.74	55.00	0	14,607	0.00%
2023/06/13	9	55.31	12	55.97	55.70	-3	14,664	-0.02%
2023/06/12	15	55.72	3	56.43	55.60	12	14,697	0.08%
2023/06/09	9	56.93	10	56.94	57.10	-1	14,631	-0.01%
2023/06/08	39.2	57.86	26	58.45	57.60	13.2	14,581	0.09%
2023/06/07	20	57.92	31	57.82	58.20	-11	14,476	-0.08%
2023/06/06	35.3	58.22	20	58.76	57.30	15.3	14,442	0.11%
2023/06/05	87	60.79	107	60.84	59.70	-20	14,455	-0.14%	大賣/
2023/06/02	80.1	56.41	104.2	56.95	58.40	-24.1	13,721	-0.18%	大賣/
2023/06/01	21	52.50	19	52.94	53.10	2	13,461	0.01%
2023/05/31	18	51.63	35	52.00	52.50	-17	13,456	-0.13%
2023/05/30	8	51.23	4	51.10	51.10	4	13,338	0.03%
2023/05/29	12	51.48	19	51.58	51.60	-7	13,364	-0.05%
2023/05/26	7	50.59	7	50.71	50.30	0	13,454	0.00%
2023/05/25	28	51.84	23	51.88	51.20	5	13,852	0.04%
2023/05/24	32	51.89	34	51.62	52.10	-2	14,384	-0.01%
2023/05/23	36	52.35	22	52.59	52.40	14	14,468	0.10%
2023/05/22	237	54.47	254	53.26	53.10	-17	14,228	-0.12%	大買/大賣/
2023/05/19	47	51.07	54	50.86	49.85	-7	13,688	-0.05%
2023/05/18	96	50.34	129.1	50.49	50.80	-33.1	13,451	-0.25%	大賣/
2023/05/17	0	0.00	4	48.18	48.30	-4	13,261	-0.03%
2023/05/16	2	47.58	9	47.64	47.75	-7	13,247	-0.05%
2023/05/15	34	47.61	25	47.54	46.85	9	13,196	0.07%
2023/05/12	65.1	49.41	58	49.44	48.35	7.1	13,092	0.05%
2023/05/11	65.1	49.41	58	49.44	47.80	7.1	12,933	0.05%
2023/05/10	18	50.24	16	50.38	50.30	2	12,704	0.02%
2023/05/09	44	50.17	41	49.82	49.65	3	12,547	0.02%
2023/05/08	86	51.62	89.1	51.66	51.40	-3	12,278	-0.02%
2023/05/05	17	48.80	15	49.10	49.30	2	11,874	0.02%
2023/05/04	25.3	48.25	18	48.93	48.95	7.3	11,836	0.06%
2023/05/03	125	50.50	56	49.51	48.60	69	11,657	0.59%	大買/
2023/05/02	74.2	50.86	84	51.09	53.40	-9.9	11,211	-0.09%
2023/04/28	20	48.35	14	48.32	48.60	6	10,771	0.06%
2023/04/27	9	47.43	11	48.05	47.75	-2	10,783	-0.02%
2023/04/26	17	47.49	14.1	47.97	47.80	2.9	10,769	0.03%
2023/04/25	26	48.02	9	49.11	48.15	17	10,729	0.16%
2023/04/24	28	49.35	26	49.37	49.10	2	10,656	0.02%
2023/04/21	42	49.41	3	49.93	48.10	39	10,559	0.37%
2023/04/20	13	50.98	8	50.69	50.00	5	10,505	0.05%
2023/04/19	12	51.69	9	51.77	51.10	3	10,450	0.03%
2023/04/18	26	52.09	23	51.87	50.50	3	10,268	0.03%
2023/04/17	50	53.59	49	53.22	51.50	1	10,079	0.01%
2023/04/14	49.1	50.83	49	50.64	50.70	0.1	9,822	0.00%
2023/04/13	115	48.56	123.5	49.17	50.80	-8.5	9,202	-0.09%	大買/大賣/
2023/04/12	64	44.80	61	45.06	46.20	3	8,361	0.04%
2023/04/11	83	42.55	88	42.45	42.00	-5	7,681	-0.07%
2023/04/10	8	40.41	11	40.36	40.20	-3	7,238	-0.04%
2023/04/07	30.2	39.59	26	39.50	39.85	4.2	7,029	0.06%
2023/04/06	7	38.36	5	38.48	38.35	2	6,896	0.03%
2023/03/31	2	38.08	0	0.00	38.05	2	6,876	0.03%
2023/03/30	2.3	38.49	2	38.20	38.55	0.3	6,863	0.00%
2023/03/29	3	38.35	0	0.00	38.20	3	6,863	0.04%
2023/03/28	3	38.47	2	38.65	38.30	1	6,886	0.01%
2023/03/27	1.2	39.52	2	39.63	39.05	-0.9	6,861	-0.01%
2023/03/24	4.1	39.31	4.1	39.26	39.40	-0.1	6,855	0.00%
2023/03/23	2	39.13	0	0.00	39.25	2	6,839	0.03%
2023/03/22	2	39.80	4	40.18	39.55	-2	6,811	-0.03%
2023/03/21	3	40.38	10	40.79	40.50	-7	6,748	-0.10%
2023/03/20	5	39.56	11	38.92	39.80	-6	6,618	-0.09%
2023/03/17	3	37.82	3	37.83	37.95	0	6,520	0.00%
2023/03/16	7.1	38.13	3	37.67	37.50	4.1	6,480	0.06%
2023/03/15	6.2	39.19	0	0.00	38.85	6.2	6,417	0.10%
2023/03/14	5	39.77	1	39.95	39.55	4	6,507	0.06%
2023/03/13	2	39.23	8	39.67	39.70	-6	6,513	-0.09%
2023/03/10	2	40.28	1	40.15	40.15	1	6,631	0.02%
2023/03/09	19	41.81	21	41.33	41.50	-2	6,548	-0.03%
2023/03/08	39	42.97	41	43.05	42.40	-2	6,366	-0.03%
2023/03/07	20.3	41.04	27.5	41.17	41.30	-7.2	5,982	-0.12%
2023/03/06	2	39.97	2	40.00	39.95	0	5,738	0.00%
2023/03/03	9	38.58	17	38.93	39.15	-8	5,732	-0.14%
2023/03/02	2	37.57	4	37.60	37.70	-2	5,603	-0.04%
2023/03/01	11	37.75	4	37.94	37.50	7	5,553	0.13%
2023/02/24	14.5	39.69	6	38.95	38.40	8.5	5,561	0.15%
2023/02/23	25	41.02	19	40.23	40.15	6	5,385	0.11%
2023/02/22	16	38.72	20.2	39.06	40.55	-4.2	4,864	-0.09%
2023/02/21	5	35.69	15	36.30	37.10	-10	4,204	-0.24%
2023/02/20	6	35.13	7	35.59	35.50	-1	3,994	-0.03%
2023/02/17	2	34.15	4	34.45	34.65	-2	3,871	-0.05%
2023/02/16	5	34.03	9	33.96	33.80	-4	3,780	-0.11%
2023/02/15	18	34.21	27	34.26	33.60	-9	3,749	-0.24%
2023/02/14	1	33.25	3	33.53	33.70	-2	3,597	-0.06%
2023/02/13	0	0.00	5	32.95	33.10	-5	3,601	-0.14%
2023/02/10	4	33.35	3	33.00	32.95	1	3,648	0.03%
2023/02/09	4	32.88	2	33.10	33.00	2	3,617	0.06%
2023/02/08	2	32.78	3	32.63	32.55	-1	3,584	-0.03%
2023/02/03	4	32.96	3	32.83	32.70	1	3,536	0.03%
2023/02/02	4	33.44	4	33.26	33.10	0	3,513	0.00%
2023/02/01	7	34.07	2	34.00	33.65	5	3,441	0.15%
2023/01/31	4	33.94	5.3	34.04	34.15	-1.3	3,366	-0.04%
2023/01/30	19	33.80	0	0.00	33.30	19	3,236	0.59%
2023/01/17	0	0.00	4	32.71	32.90	-4	3,140	-0.13%
2023/01/13	0	0.00	2	32.05	31.55	-2	3,000	-0.07%
2023/01/12	2	32.30	1	32.25	32.25	1	2,975	0.03%
2023/01/11	7	32.20	2	32.15	32.00	5	2,933	0.17%
2023/01/10	2	32.43	5	32.47	31.75	-3	2,884	-0.10%
2023/01/09	1	31.70	2	31.80	32.00	-1	2,783	-0.04%
2023/01/06	2	30.93	0	0.00	31.15	2	2,730	0.07%
2023/01/05	0	0.00	5	31.59	31.45	-5	2,746	-0.18%
2023/01/04	20	31.41	31	31.63	31.30	-11	2,680	-0.41%
2023/01/03	5	30.58	11	30.66	30.50	-6	2,438	-0.25%
2022/12/30	0	29.40	15	29.40	29.35	-15	2,313	-0.65%
2022/12/28	0	29.45	4	29.54	29.20	-4	2,307	-0.17%
2022/12/27	50	29.96	0	0.00	29.80	50	2,305	2.17%
2022/12/23	0	0.00	10	29.30	29.45	-10	2,315	-0.43%
2022/12/19	0	0.00	4	29.80	29.70	-4	2,373	-0.17%
2022/12/16	1	30.25	15	30.00	30.05	-14	2,395	-0.58%
2022/12/15	16	30.78	0	0.00	30.75	16	2,396	0.67%
2022/12/14	4	30.50	0	0.00	30.40	4	2,403	0.17%
2022/12/13	15	30.65	0	0.00	30.15	15	2,438	0.62%
2022/12/12	0	0.00	7	30.47	30.50	-7	2,523	-0.28%
2022/12/07	3	30.47	1	30.30	30.00	2	2,584	0.08%
2022/12/06	96	31.74	133	31.56	30.85	-37	2,537	-1.46%	大賣/
2022/12/05	26	31.12	4	31.20	30.75	22	2,373	0.93%
2022/12/02	30	31.37	31	31.24	31.35	-1	2,331	-0.04%
2022/12/01	10	29.25	5	29.43	29.20	5	2,157	0.23%
2022/11/30	0	0.00	3	29.20	29.20	-3	2,159	-0.14%
2022/11/28	17	28.61	2	28.55	28.75	15	2,170	0.69%
2022/11/25	24	29.17	14	29.16	29.00	10	2,196	0.46%
2022/11/24	0	0.00	4	28.33	28.30	-4	2,118	-0.19%
2022/11/23	6	27.60	1	27.75	27.65	5	2,165	0.23%
2022/11/22	2	28.25	3	28.42	27.85	-1	2,200	-0.05%
2022/11/21	1	28.00	5	27.94	27.85	-4	2,153	-0.19%
2022/11/18	3	27.23	2	27.15	27.05	1	2,223	0.04%
2022/11/17	0	0.00	4	27.75	27.45	-4	2,308	-0.17%
2022/11/16	0	0.00	3	27.07	26.90	-3	2,383	-0.13%
2022/11/15	1	27.30	0	27.25	27.25	1	2,441	0.04%
2022/11/14	3	26.88	0	0.00	27.00	3	2,478	0.12%
2022/11/11	5	27.15	4	27.01	26.90	1	2,505	0.04%
2022/11/10	3	26.82	2	27.10	26.85	1	2,524	0.04%
2022/11/09	2	26.70	0	0.00	26.90	2	2,550	0.08%
2022/11/08	26	26.87	23	26.77	26.60	3	2,548	0.12%
2022/11/07	0	0.00	2	26.20	26.10	-2	2,529	-0.08%
2022/11/02	2	25.60	0	0.00	25.50	2	2,793	0.07%
2022/10/21	2	25.25	0	0.00	25.00	2	3,524	0.06%
2022/10/14	1	26.55	0	0.00	26.50	1	4,329	0.02%
2022/10/13	1	27.00	0	0.00	25.45	1	4,508	0.02%
2022/10/12	5	27.10	0	0.00	27.20	5	4,917	0.10%
2022/10/05	0	0.00	3	28.28	28.20	-3	5,590	-0.05%
2022/10/04	0	0.00	1.5	28.02	28.05	-1.5	5,694	-0.03%
2022/10/03	2	27.53	3	27.63	27.60	-1	5,787	-0.02%
2022/09/30	2	27.25	0	0.00	27.85	2	5,864	0.03%
2022/09/28	2.4	28.35	2	27.85	27.55	0.4	5,916	0.01%
2022/09/27	5	28.42	1	28.40	28.75	4	5,913	0.07%
2022/09/26	4	28.86	1	28.15	28.45	3	5,936	0.05%
2022/09/23	4	30.00	0	0.00	29.85	4	5,970	0.07%
2022/09/22	4	30.41	1	30.50	30.70	3	6,012	0.05%
2022/09/21	4	31.01	0	0.00	30.70	4	6,153	0.07%
2022/09/20	5	30.89	8	30.86	31.15	-3	6,247	-0.05%
2022/09/19	11.1	31.42	14	31.64	30.75	-2.9	6,250	-0.05%
2022/09/16	8	31.39	6	31.30	30.60	2	6,217	0.03%
2022/09/15	4	31.55	1.1	31.79	31.30	3	6,185	0.05%
2022/09/14	1	31.10	0	0.00	31.20	1	6,174	0.02%
2022/09/13	5	31.80	2	31.70	31.80	3	6,156	0.05%
2022/09/12	2	31.35	0	0.00	31.20	2	6,149	0.03%
2022/09/08	0	0.00	1	31.20	31.20	-1	6,134	-0.02%
2022/09/07	3	30.75	11	30.45	30.40	-8	6,134	-0.13%
2022/09/06	3	31.57	0	0.00	31.15	3	6,160	0.05%
2022/09/05	1	32.00	1	32.40	32.00	0	6,159	0.00%
2022/09/02	13	32.67	7	32.40	32.50	6	6,188	0.10%
2022/09/01	12	33.33	0	0.00	32.85	12	6,266	0.19%
2022/08/31	5	34.10	0	0.00	33.90	5	6,308	0.08%
2022/08/30	5	34.43	0	0.00	34.40	5	6,565	0.08%
2022/08/29	4	33.68	2	33.40	33.40	2	6,701	0.03%
2022/08/26	3	36.45	1.3	36.34	36.20	1.8	6,839	0.03%
2022/08/25	0	0.00	1	35.85	36.15	-1	6,928	-0.01%
2022/08/24	0.2	36.45	5	36.43	36.60	-4.8	6,885	-0.07%
2022/08/23	6	35.87	4	35.70	35.70	2	6,833	0.03%
2022/08/22	1	35.45	6	35.23	35.20	-5	6,752	-0.07%
2022/08/19	4	34.70	0	0.00	34.35	4	6,700	0.06%
2022/08/17	0	0.00	1	33.40	33.45	-1	6,665	-0.02%
2022/08/16	6	33.05	7	33.09	33.00	-1	6,629	-0.02%
2022/08/15	0	0.00	3	32.50	32.45	-3	6,601	-0.05%
2022/08/12	1	31.90	0	0.00	31.70	1	6,562	0.02%
2022/08/11	6	32.04	3	32.07	32.00	3	6,518	0.05%
2022/08/10	4	31.89	4	31.78	32.10	0	6,506	0.00%
2022/08/09	7	31.80	14	32.09	31.55	-7	6,444	-0.11%
2022/08/08	2	34.75	19	35.07	34.95	-17	6,260	-0.27%
2022/08/05	6	34.11	0	0.00	34.65	6	6,193	0.10%
2022/08/04	6	33.60	7	32.70	33.60	-1	6,156	-0.02%
2022/08/03	3	33.67	5	34.00	33.60	-2	6,082	-0.03%
2022/08/02	3	34.22	0	0.00	34.20	3	6,036	0.05%
2022/08/01	9	34.82	2	34.13	34.90	7	5,928	0.12%
2022/07/29	6	33.66	6	33.89	34.20	0	5,832	0.00%
2022/07/28	5	32.94	5	32.83	33.00	0	5,672	0.00%
2022/07/27	6	32.10	0	0.00	32.40	6	5,532	0.11%
2022/07/26	10	31.82	8	31.87	32.20	2	5,506	0.04%
2022/07/25	10	32.44	6	32.24	32.25	4	5,393	0.07%
2022/07/22	0	0.00	5.1	32.75	32.15	-5.1	5,264	-0.10%
2022/07/21	17	35.22	6	34.24	34.20	11	5,104	0.22%
2022/07/20	6	37.14	7	37.69	38.00	-1	4,971	-0.02%
2022/07/19	14.1	36.79	15	37.05	37.80	-0.9	4,813	-0.02%
2022/07/18	5	34.97	36	35.96	36.60	-31	4,423	-0.70%
2022/07/15	5	32.75	0	0.00	33.30	5	4,231	0.12%
2022/07/14	7	31.66	12	32.51	32.85	-5	4,149	-0.12%
2022/07/13	4	31.58	32	31.97	32.20	-28	4,034	-0.69%
2022/07/12	8	30.29	34	31.03	30.45	-26	3,838	-0.68%
2022/07/11	0	0.00	5	31.18	31.30	-5	3,851	-0.13%
2022/07/08	7	30.11	0	0.00	30.35	7	3,822	0.18%
2022/07/07	4	28.50	1	29.40	29.75	3	3,746	0.08%
2022/07/06	2	28.65	0	0.00	28.80	2	3,714	0.05%
2022/07/05	11	29.51	0	0.00	29.35	11	3,717	0.30%
2022/07/04	3	28.60	0	0.00	29.45	3	3,705	0.08%
2022/07/01	29	29.62	13	30.15	29.10	16	3,703	0.43%
2022/06/30	9	29.98	11	30.28	29.90	-2	3,663	-0.05%
2022/06/29	5	30.07	24	30.16	30.15	-19	3,612	-0.53%
2022/06/28	13	29.35	24	29.24	29.35	-11	3,558	-0.31%
2022/06/27	1	28.60	9	28.62	28.80	-8	3,495	-0.23%
2022/06/24	3	28.18	11	28.04	28.65	-8	3,503	-0.23%
2022/06/23	0	0.00	6	27.12	27.45	-6	3,504	-0.17%
2022/06/22	1	27.10	0	0.00	26.60	1	3,610	0.03%
2022/06/21	2	26.50	0	0.00	27.00	2	4,060	0.05%
2022/06/20	3	26.53	0	0.00	26.40	3	4,088	0.07%
2022/06/17	9	26.59	1	27.05	27.10	8	4,139	0.19%
2022/06/16	13	27.11	0	0.00	26.90	13	4,269	0.30%
2022/06/15	2	28.10	4	28.00	27.50	-2	4,297	-0.05%
2022/06/14	7	27.35	0	0.00	27.70	7	4,365	0.16%
2022/06/13	9	27.45	2	27.50	27.30	7	4,590	0.15%
2022/06/10	11	28.66	0	0.00	28.30	11	4,754	0.23%
2022/06/09	4	28.65	0	28.60	28.65	4	4,895	0.08%
2022/06/08	19	29.99	14	29.42	29.00	5	4,819	0.10%
2022/06/07	0	30.20	14	31.18	31.95	-14	4,542	-0.31%
2022/06/06	2	31.00	14.1	30.66	30.20	-12.1	4,348	-0.28%
2022/06/02	33	29.89	39	29.79	29.10	-6	4,153	-0.14%
2022/06/01	1	29.40	3	29.50	29.60	-2	4,009	-0.05%
2022/05/31	2	29.10	4	29.08	29.05	-2	3,956	-0.05%
2022/05/30	0	0.00	3	28.72	28.85	-3	3,967	-0.08%
2022/05/27	5	28.67	4	28.63	28.65	1	3,932	0.03%
2022/05/26	4	28.41	1	28.55	28.65	3	3,905	0.08%
2022/05/25	0	0.00	1	28.25	28.30	-1	3,877	-0.03%
2022/05/24	0	0.00	4	27.68	27.65	-4	3,849	-0.10%
2022/05/23	0	0.00	4	27.83	27.80	-4	3,838	-0.10%
2022/05/20	4	27.33	5	27.37	27.25	-1	3,814	-0.03%
2022/05/19	0	0.00	3	27.30	27.30	-3	3,803	-0.08%
2022/05/18	5	26.86	0	0.00	27.25	5	3,792	0.13%
2022/05/17	1	26.55	0	0.00	26.65	1	3,765	0.03%
2022/05/16	0	0.00	0.2	26.05	26.25	-0.2	3,754	-0.01%
2022/05/13	0	0.00	0.1	25.75	25.75	-0.1	3,742	0.00%
2022/05/12	0	0.00	0.2	25.25	25.10	-0.2	3,729	0.00%
2022/05/11	4	26.30	20	26.17	26.10	-16	3,702	-0.43%
2022/05/10	14	26.06	0	0.00	26.40	14	3,692	0.38%
2022/05/09	6	26.42	0	0.00	25.85	6	3,671	0.16%
2022/05/06	0	0.00	2	26.35	26.40	-2	3,641	-0.05%
2022/05/05	2	27.15	0	0.00	26.95	2	3,620	0.06%
2022/05/04	1	26.70	0	0.00	26.75	1	3,610	0.03%
2022/05/03	4	26.50	1	26.90	26.65	3	3,610	0.08%
2022/04/29	7	27.26	0	27.50	27.20	7	3,581	0.19%
2022/04/28	6	27.42	0	0.00	27.30	6	3,571	0.17%
2022/04/27	12	27.41	0	0.00	27.40	12	3,551	0.34%
2022/04/26	114	29.27	112	29.19	28.00	2	3,510	0.06%	大買/大賣/
2022/04/25	3	28.32	0	0.00	28.20	3	3,321	0.09%
2022/04/22	2	27.90	0.1	28.80	28.90	1.9	3,272	0.06%
2022/04/21	13	28.63	1.1	28.37	28.35	12	3,199	0.37%
2022/04/20	8	28.13	3	28.15	28.05	5	3,142	0.16%
2022/04/19	3	27.77	2.2	27.86	28.30	0.8	3,121	0.03%
2022/04/18	0	0.00	2	28.00	27.80	-2	3,091	-0.06%
2022/04/15	9	28.78	9	28.66	28.50	0	3,061	0.00%
2022/04/14	9	28.48	5	28.51	28.60	4	2,929	0.14%
2022/04/12	1	27.75	1	27.70	27.65	0	2,847	0.00%
2022/04/11	2	27.95	6	27.87	27.80	-4	2,821	-0.14%
2022/04/08	0	0.00	0	27.20	27.85	0	2,793	0.00%
2022/04/07	2	27.10	1	27.90	26.70	1	2,761	0.04%
2022/04/06	6	28.03	6	28.08	27.90	0	2,731	0.00%
2022/04/01	4	27.49	2	27.78	27.80	2	2,697	0.07%
2022/03/31	35	28.57	34	28.64	27.80	1	2,678	0.04%
2022/03/30	5	28.19	1	28.30	28.10	4	2,580	0.16%
2022/03/29	8	28.60	1	28.60	28.55	7	2,525	0.28%
2022/03/28	11	28.53	1	28.75	28.90	10	2,476	0.40%
2022/03/25	2	29.03	6	28.93	28.95	-4	2,418	-0.17%
2022/03/24	467	29.57	479.3	29.57	29.10	-12.3	2,314	-0.53%	大買/大賣/
2022/03/23	6	27.28	6	27.46	27.55	0	1,846	0.00%
2022/03/22	9	27.51	7	27.61	27.60	2	1,805	0.11%
2022/03/21	22.1	27.90	21	27.97	27.60	1.1	1,735	0.06%
2022/03/18	0	0.00	0.1	26.85	27.00	-0.1	1,590	0.00%
2022/03/17	7	26.78	3.1	27.02	26.85	4	1,545	0.26%
2022/03/16	37	28.06	39.1	28.11	27.50	-2.1	1,442	-0.14%
2022/03/15	12	27.58	18	27.57	27.30	-6	1,192	-0.50%
2022/03/14	9	27.23	70.1	27.22	27.75	-61.1	995	-6.13%
2022/03/10	0	0.00	2	25.60	25.35	-2	720	-0.28%
2022/03/09	8	25.00	8	25.06	25.05	0	683	0.00%
2022/03/08	1	23.75	3	24.07	24.15	-2	655	-0.31%
2022/03/04	0	24.30	0.1	24.25	24.80	-0.1	634	-0.01%
2022/03/03	4	24.65	6	25.07	24.50	-2	618	-0.32%
2022/02/21	2	24.00	1	24.05	24.05	1	546	0.18%
2022/02/15	1	23.55	0	0.00	23.40	1	559	0.18%
2022/01/26	3	23.30	0	0.00	23.30	3	560	0.53%
2022/01/24	4	23.48	0	0.00	23.55	4	564	0.71%
2022/01/21	5	23.84	0	0.00	23.70	5	564	0.89%
2022/01/18	2	24.05	0	0.00	24.05	2	549	0.36%
2022/01/14	6	24.20	0	0.00	24.10	6	544	1.10%
2022/01/13	2	24.35	0	0.00	24.40	2	543	0.37%
2022/01/12	1	24.50	0	0.00	24.50	1	542	0.18%
2022/01/11	2	24.50	0	0.00	24.45	2	538	0.37%
2022/01/10	2	24.70	0	0.00	24.70	2	530	0.38%
2022/01/07	2	25.30	0	0.00	24.90	2	526	0.38%
2022/01/06	0	0.00	3	25.33	25.50	-3	517	-0.58%
2022/01/05	2	25.50	0	0.00	25.50	2	523	0.38%
2022/01/04	0	0.00	0.1	25.95	25.95	-0.1	515	-0.02%
2021/12/29	0	0.00	8	25.99	26.00	-8	499	-1.60%
2021/12/23	0.1	25.25	0	0.00	25.35	0.1	487	0.02%
2021/12/22	1	25.50	0	0.00	25.55	1	484	0.21%
2021/12/20	1	25.45	2	25.50	25.10	-1	456	-0.22%
2021/12/13	2	24.80	2	25.05	25.00	0	409	0.00%
2021/12/09	0	0.00	0.2	24.15	24.30	-0.2	378	-0.05%
2021/12/08	0	0.00	2.1	24.10	24.25	-2.1	372	-0.55%
2021/11/26	2	24.00	0	0.00	23.90	2	385	0.52%
2021/11/22	0	0.00	1.4	24.10	24.10	-1.4	433	-0.32%
2021/11/19	2	24.00	0.1	24.15	24.10	1.9	433	0.45%
2021/11/15	0.3	24.05	0	0.00	24.20	0.3	436	0.07%
2021/11/11	0.5	24.05	0	0.00	24.10	0.5	451	0.11%
2021/11/05	3	23.75	0	0.00	23.70	3	481	0.62%
2021/11/01	2	23.90	0	0.00	23.90	2	551	0.36%
2021/10/29	3	23.60	0	0.00	23.70	3	565	0.53%
2021/10/27	4	23.28	0	0.00	23.35	4	581	0.69%
2021/10/26	2	23.30	0	0.00	23.25	2	593	0.34%
2021/10/25	2	23.20	0	0.00	23.25	2	598	0.33%
2021/10/21	2	23.45	6.3	23.41	23.45	-4.3	625	-0.69%
2021/10/20	0	0.00	0.1	23.30	23.30	-0.1	636	-0.02%
2021/10/05	0.2	22.80	0	0.00	22.90	0.2	836	0.02%
2021/10/01	0	0.00	1	23.80	23.75	-1	837	-0.12%
2021/09/30	0	0.00	0.1	23.30	24.05	-0.1	836	-0.01%
2021/09/28	5	23.35	0	0.00	23.60	5	836	0.60%
2021/09/23	0	0.00	1	23.00	23.05	-1	875	-0.11%
2021/09/10	6	23.60	0	0.00	23.60	6	917	0.65%
2021/09/08	0.2	23.80	0	0.00	23.45	0.2	930	0.02%
2021/09/03	0	0.00	1	24.05	24.30	-1	1,087	-0.09%
2021/08/20	1	24.00	0	0.00	24.10	1	1,105	0.09%
2021/08/10	0	0.00	7	26.37	26.20	-7	1,233	-0.57%
2021/08/09	0	0.00	5	26.65	26.55	-5	1,257	-0.40%
2021/08/06	0	0.00	1	27.35	27.15	-1	1,346	-0.07%
2021/08/05	10	27.55	0	0.00	27.55	10	1,352	0.74%
2021/08/03	3	26.82	0	0.00	26.95	3	1,382	0.22%
2021/08/02	5	26.70	0	0.00	26.60	5	1,378	0.36%
2021/07/29	1	26.40	0	0.00	26.65	1	1,502	0.07%
2021/07/28	0	0.00	1	26.05	26.35	-1	1,510	-0.07%
2021/07/27	1	26.55	5	26.90	26.55	-4	1,527	-0.26%
2021/07/26	2	26.83	0	0.00	26.85	2	1,540	0.13%
2021/07/23	0	26.00	0	0.00	26.50	0	1,561	0.00%
2021/07/22	1	26.00	0	0.00	26.00	1	1,583	0.06%
2021/07/20	0	0.00	9	26.49	26.55	-9	1,601	-0.56%
2021/07/19	20	26.98	4	26.99	26.90	16	1,598	1.00%
2021/07/16	0	0.00	9	26.26	26.50	-9	1,583	-0.57%
2021/07/15	0	0.00	0	26.00	26.15	0	1,602	0.00%
2021/07/13	0	0.00	2	25.95	25.65	-2	1,757	-0.11%
2021/07/12	0	0.00	3	25.92	26.00	-3	1,747	-0.17%
2021/07/06	1	25.90	0	0.00	25.85	1	2,155	0.05%
2021/07/05	1	25.65	0	0.00	25.65	1	2,162	0.05%
2021/07/01	6	25.40	1	25.45	25.30	5	2,178	0.23%
2021/06/30	0	0.00	3	25.35	25.20	-3	2,168	-0.14%
2021/06/29	5	25.15	0	0.00	25.15	5	2,179	0.23%
2021/06/28	1	25.15	0	0.00	25.20	1	2,183	0.05%
2021/06/24	1	25.20	0	0.00	25.20	1	2,218	0.05%
2021/06/22	0	0.00	1	24.85	24.85	-1	2,225	-0.04%
2021/06/21	1	24.55	0	0.00	24.50	1	2,229	0.04%
2021/06/11	10	26.09	8	26.24	25.60	2	2,206	0.09%
2021/06/08	7	24.00	0	0.00	23.95	7	2,062	0.34%
2021/06/07	0	0.00	2	24.20	24.10	-2	2,068	-0.10%
2021/06/01	0	0.00	5	23.85	24.20	-5	2,084	-0.24%
2021/05/31	0	0.00	3	24.00	23.85	-3	2,168	-0.14%
2021/05/28	1	24.00	5	23.85	23.90	-4	2,171	-0.18%
2021/05/26	2	23.60	0	0.00	23.55	2	2,175	0.09%
2021/05/24	0	0.00	2	23.35	23.30	-2	2,176	-0.09%
2021/05/21	0	0.00	5	23.30	23.20	-5	2,175	-0.23%
2021/05/20	1	23.55	0	0.00	22.75	1	2,176	0.05%
2021/05/18	1	21.00	0	0.00	22.50	1	2,067	0.05%
2021/05/14	4	22.75	3	24.00	22.70	1	2,017	0.05%
2021/05/13	3	22.40	4	22.59	22.25	-1	1,920	-0.05%
2021/05/12	0	0.00	6	23.70	23.35	-6	1,904	-0.32%
2021/05/11	4	24.98	11	25.09	24.80	-7	1,865	-0.38%
2021/05/10	5	26.10	2	26.00	25.95	3	1,844	0.16%
2021/05/07	12	26.84	0	0.00	26.30	12	1,852	0.65%
2021/05/06	1	25.85	4	26.20	26.10	-3	1,757	-0.17%
2021/05/05	3	25.05	0	0.00	25.05	3	1,725	0.17%
2021/05/04	1	24.35	1	24.95	24.90	0	1,721	0.00%
2021/05/03	2	26.15	1	26.10	26.00	1	1,693	0.06%
2021/04/29	0	0.00	2	26.93	26.80	-2	1,685	-0.12%
2021/04/28	2	27.25	1	27.25	27.40	1	1,674	0.06%
2021/04/27	0	0.00	5	26.85	26.90	-5	1,664	-0.30%
2021/04/26	0	0.00	2	26.70	26.75	-2	1,646	-0.12%
2021/04/23	0	0.00	2	26.75	26.70	-2	1,647	-0.12%
2021/04/22	2.2	27.13	0	0.00	26.60	2.2	1,649	0.13%
2021/04/21	1	27.15	2	27.50	27.20	-1	1,615	-0.06%
2021/04/20	4	28.15	2	28.05	27.65	2	1,591	0.13%
2021/04/19	0.3	27.40	10	26.94	27.55	-9.7	1,535	-0.63%
2021/04/15	26.5	27.78	16	27.81	27.50	10.5	1,565	0.67%
2021/04/14	0.1	25.60	0	0.00	25.70	0.1	1,402	0.01%
2021/04/13	1	26.90	6	26.76	26.15	-5	1,402	-0.36%
2021/04/12	1	27.90	0	0.00	27.10	1	1,367	0.07%
2021/04/09	10	26.69	3	26.58	26.50	7	1,189	0.59%
2021/04/08	3	26.60	8	26.50	26.55	-5	1,177	-0.42%
2021/04/07	1	26.25	1	26.35	26.40	0	1,167	0.00%
2021/04/01	0	0.00	0.1	26.00	25.95	-0.1	1,161	-0.01%
2021/03/31	0	26.00	0	0.00	25.85	0	1,148	0.00%
2021/03/29	8	26.26	3	26.45	26.10	5	1,160	0.43%
2021/03/25	5	25.70	0	0.00	25.80	5	1,143	0.44%
2021/03/23	5	25.50	0	0.00	25.50	5	1,148	0.44%
2021/03/19	0.5	25.40	0	0.00	25.15	0.5	1,162	0.04%
2021/03/17	0	0.00	4	25.30	25.05	-4	1,202	-0.33%
2021/03/16	4	25.35	5	25.40	25.25	-1	1,218	-0.08%
2021/03/12	0	0.00	3	25.05	25.00	-3	1,300	-0.23%
2021/03/10	0	24.65	10	24.75	24.75	-10	1,345	-0.74%
2021/03/09	2	24.50	0	0.00	24.55	2	1,372	0.15%
2021/03/08	1	24.90	1	25.00	24.55	0	1,394	0.00%
2021/03/05	1	24.90	2	24.83	25.05	-1	1,405	-0.07%
2021/03/04	4	25.41	1	25.40	25.45	3	1,407	0.21%
2021/03/02	0	0.00	2	24.45	24.20	-2	1,349	-0.15%
2021/02/26	0.2	24.50	0	0.00	24.40	0.2	1,384	0.01%
2021/02/19	1	24.55	0	0.00	24.45	1	1,398	0.07%
2021/02/17	1	23.85	0	0.00	24.25	1	1,427	0.07%
2021/02/04	0	0.00	2	24.15	23.80	-2	1,485	-0.13%
2021/02/01	3	23.05	9	23.10	23.30	-6	1,561	-0.38%
2021/01/28	0	0.00	5	23.80	23.80	-5	1,666	-0.30%
2021/01/27	0	0.00	5	24.20	24.15	-5	1,675	-0.30%
2021/01/26	1	24.15	0.4	24.60	24.15	0.7	1,692	0.04%
2021/01/25	10	24.40	0	0.00	24.75	10	1,729	0.58%
2021/01/22	1	24.40	0	0.00	24.40	1	1,786	0.06%
2021/01/21	0	0.00	1	24.40	24.10	-1	1,798	-0.06%
2021/01/20	3	24.68	3.2	24.90	24.60	-0.2	1,908	-0.01%
2021/01/18	1	25.35	0	0.00	25.30	1	1,899	0.05%
2021/01/15	0	0.00	4.3	25.65	25.50	-4.3	1,904	-0.23%
2021/01/14	0	0.00	1	26.05	26.00	-1	1,903	-0.05%
2021/01/13	0	0.00	0.1	26.40	26.40	-0.1	1,909	0.00%
2021/01/12	0	0.00	16	27.03	26.50	-16	1,916	-0.83%
2021/01/11	5	26.95	0	0.00	26.90	5	1,874	0.27%
2021/01/06	1	25.45	10	25.45	25.00	-9	2,157	-0.42%
2021/01/04	0	0.00	2	25.85	25.90	-2	2,226	-0.09%
2020/12/31	1	25.80	0	0.00	26.10	1	2,244	0.04%
2020/12/29	2	25.90	3	25.90	25.95	-1	2,295	-0.04%
2020/12/28	1	25.90	1	25.90	25.85	0	2,298	0.00%
2020/12/22	2	25.98	1	26.20	25.75	1	2,357	0.04%
2020/12/17	1	25.95	0	0.00	26.10	1	2,413	0.04%
2020/12/16	18	26.25	0	0.00	26.25	18	2,418	0.74%
2020/12/14	0	0.00	1	26.30	26.65	-1	2,433	-0.04%
2020/12/11	2	26.85	2	26.80	26.90	0	2,438	0.00%
2020/12/09	0	0.00	2	28.13	27.90	-2	2,498	-0.08%
2020/12/08	1	27.70	3	27.50	27.90	-2	2,579	-0.08%
2020/12/07	2.1	27.27	4.1	27.20	27.20	-2	2,628	-0.07%
2020/12/04	3	27.68	5	27.58	27.60	-2	2,656	-0.08%
2020/12/03	8	27.65	2	27.50	27.55	6	2,704	0.22%
2020/12/02	3	27.42	2	27.48	27.30	1	2,844	0.04%
2020/12/01	1	27.70	3	27.23	27.25	-2	2,885	-0.07%
2020/11/30	8	27.59	4	27.56	27.60	4	2,916	0.14%
2020/11/27	18.4	27.77	30	27.35	27.50	-11.6	2,938	-0.40%
2020/11/26	5	27.20	2	27.20	27.25	3	2,965	0.10%
2020/11/25	12	27.52	6	27.56	27.15	6	3,062	0.20%
2020/11/23	1	26.90	0	0.00	27.20	1	3,267	0.03%
2020/11/20	3	26.93	1.6	26.97	26.95	1.4	3,378	0.04%
2020/11/19	2	27.25	0	0.00	27.15	2	3,452	0.06%
2020/11/18	0	0.00	0.1	26.95	26.95	-0.1	3,552	0.00%
2020/11/17	14	26.93	0	0.00	26.85	14	3,642	0.38%
2020/11/16	2	26.60	2	26.70	26.60	0	3,740	0.00%
2020/11/12	2	27.00	0	0.00	26.90	2	3,939	0.05%
2020/11/11	10	27.60	0	0.00	27.60	10	4,057	0.25%
2020/11/10	2	28.15	2	28.25	27.95	0	4,068	0.00%
2020/11/09	0	0.00	1	28.20	28.55	-1	4,100	-0.02%
2020/11/06	21	28.44	0	0.00	28.20	21	4,153	0.51%
2020/11/05	2	28.78	4.2	28.57	28.40	-2.2	4,168	-0.05%
2020/11/04	1	27.80	0	0.00	27.70	1	4,218	0.02%
2020/11/03	0	0.00	4	27.90	27.65	-4	4,253	-0.09%
2020/11/02	6	27.85	10	27.78	27.65	-4	4,271	-0.09%
2020/10/30	7	27.99	2	28.65	28.35	5	4,251	0.12%
2020/10/29	0	0.00	7	27.87	28.45	-7	4,205	-0.17%
2020/10/28	13	28.82	5	28.63	28.40	8	4,211	0.19%
2020/10/27	0	0.00	1	27.90	28.00	-1	4,104	-0.02%
2020/10/26	0	0.00	1	27.95	27.70	-1	4,144	-0.02%
2020/10/23	10	27.96	28	28.00	27.90	-18	4,172	-0.43%
2020/10/22	2	27.43	0	0.00	27.40	2	4,194	0.05%
2020/10/20	0	0.00	26.2	27.51	27.70	-26.2	4,385	-0.60%
2020/10/19	1	27.95	1.2	28.04	27.95	-0.2	4,552	0.00%
2020/10/16	26	28.19	3	28.17	28.20	23	4,825	0.48%
2020/10/15	25	29.53	29	29.78	29.30	-4	4,794	-0.08%
2020/10/14	4	28.50	16	28.69	28.75	-12	4,616	-0.26%
2020/10/13	2	27.48	0	0.00	27.55	2	4,541	0.04%
2020/10/12	3	27.75	1	28.05	28.00	2	4,523	0.04%
2020/10/07	2	27.05	3	26.95	27.15	-1	4,596	-0.02%
2020/10/06	5	26.98	3	26.92	26.90	2	4,590	0.04%
2020/10/05	3	26.25	0	0.00	26.30	3	4,604	0.07%
2020/09/29	2	25.55	0	0.00	25.50	2	4,726	0.04%
2020/09/25	1	25.05	1	24.70	24.90	0	4,834	0.00%
2020/09/24	1	26.45	0	0.00	25.55	1	4,829	0.02%
2020/09/23	3	26.60	0	0.00	26.25	3	4,819	0.06%
2020/09/22	4	26.60	0	0.00	26.60	4	4,809	0.08%
2020/09/21	4	27.25	0	0.00	27.25	4	4,787	0.08%
2020/09/18	4	27.48	0	0.00	27.50	4	4,792	0.08%
2020/09/17	2	27.45	0	0.00	27.50	2	4,764	0.04%
2020/09/16	2	27.53	2	27.40	27.35	0	4,767	0.00%
2020/09/15	1	27.95	1	27.55	27.60	0	4,784	0.00%
2020/09/14	24	27.49	2	28.10	27.40	22	4,774	0.46%
2020/09/11	17	29.16	15	28.61	28.20	2	4,714	0.04%
2020/09/10	10	28.66	11	28.80	28.75	-1	4,593	-0.02%
2020/09/09	2	29.50	0	0.00	29.00	2	4,515	0.04%
2020/09/08	6	29.47	3	29.48	29.35	3	4,488	0.07%
2020/09/07	7	30.81	9	30.96	30.15	-2	4,454	-0.04%
2020/09/04	6	29.73	12	29.73	29.60	-6	4,349	-0.14%
2020/09/03	1	29.75	2	29.75	29.65	-1	4,311	-0.02%
2020/09/02	12	29.82	5	29.92	29.85	7	4,308	0.16%
2020/09/01	3	30.03	4	30.00	30.00	-1	4,439	-0.02%
2020/08/31	5	30.56	9	30.47	30.55	-4	4,486	-0.09%
2020/08/28	6	30.43	9	30.39	30.30	-3	4,411	-0.07%
2020/08/27	10	29.81	6	29.88	28.85	4	4,311	0.09%
2020/08/26	5	29.73	6	29.82	30.50	-1	4,177	-0.02%
2020/08/25	8	29.68	6	29.83	29.35	2	4,073	0.05%
2020/08/24	7	29.11	8	29.18	29.30	-1	4,021	-0.02%
2020/08/21	10	28.09	8	28.33	28.50	2	4,004	0.05%
2020/08/20	9	26.80	4	27.30	27.80	5	3,938	0.13%
2020/08/19	1	28.85	1	28.20	28.20	0	3,933	0.00%
2020/08/18	10	27.95	15	28.20	28.30	-5	3,879	-0.13%
2020/08/17	23	27.10	31	27.04	27.25	-8	3,747	-0.21%
2020/08/14	0	0.00	1	26.15	26.20	-1	3,585	-0.03%
2020/08/13	0	0.00	3	26.07	25.90	-3	3,552	-0.08%
2020/08/12	8	25.75	2	26.03	26.65	6	3,510	0.17%
2020/08/11	2	25.50	16	25.68	25.45	-14	3,445	-0.41%
2020/08/10	45	25.94	37	26.11	25.80	8	3,430	0.23%
2020/08/07	2	25.48	3	25.32	25.25	-1	3,292	-0.03%
2020/08/06	1	25.25	1	25.20	25.20	0	3,295	0.00%
2020/08/05	2	25.15	1	25.00	25.15	1	3,275	0.03%
2020/08/04	6	24.93	7	25.01	24.90	-1	3,277	-0.03%
2020/08/03	9	25.10	7	25.01	24.85	2	3,289	0.06%
2020/07/31	2	24.85	2	25.05	24.80	0	3,272	0.00%
2020/07/30	9	25.09	9	25.10	25.15	0	3,284	0.00%
2020/07/29	10	24.45	12	24.44	24.55	-2	3,305	-0.06%
2020/07/28	7	24.44	4	24.46	23.80	3	3,284	0.09%
2020/07/27	8	24.70	3	24.63	24.30	5	3,272	0.15%
2020/07/24	12	25.88	11	25.23	25.00	1	3,226	0.03%
2020/07/23	13	25.10	8	25.58	26.20	5	3,079	0.16%
2020/07/22	13	24.87	11	24.95	24.70	2	2,912	0.07%
2020/07/20	0	0.00	1	23.25	23.75	-1	2,600	-0.04%
2020/07/17	1	24.20	2	24.03	23.55	-1	2,601	-0.04%
2020/07/16	1	23.65	34	23.65	23.75	-33	2,556	-1.29%
2020/07/15	11	24.17	8	24.01	23.45	3	2,543	0.12%
2020/07/13	0	0.00	1	23.55	23.35	-1	2,475	-0.04%
2020/07/10	2	23.73	5	24.03	23.50	-3	2,469	-0.12%
2020/07/09	5	24.44	0	0.00	24.30	5	2,435	0.21%
2020/07/07	7	23.55	5	23.70	23.85	2	2,319	0.09%
2020/07/06	2	23.85	1	23.80	24.00	1	2,289	0.04%
2020/07/03	0	0.00	12	23.28	23.05	-12	2,209	-0.54%
2020/07/02	0	0.00	4	23.10	22.95	-4	2,185	-0.18%
2020/06/29	2	22.25	0	0.00	22.05	2	2,194	0.09%
2020/06/22	10	22.88	14	23.29	22.90	-4	2,229	-0.18%
2020/06/16	0	0.00	2	22.20	22.25	-2	2,220	-0.09%
2020/06/12	4	21.61	0	0.00	22.05	4	2,240	0.18%
2020/06/11	15	22.62	0	0.00	22.35	15	2,232	0.67%
2020/06/08	11	24.35	4	23.60	23.40	7	2,204	0.32%
2020/06/05	0	0.00	5	23.05	24.00	-5	2,062	-0.24%
2020/06/04	2	21.90	0	0.00	21.85	2	1,983	0.10%
2020/06/03	3	21.40	0	0.00	21.45	3	1,979	0.15%
2020/06/02	2	21.60	2	21.35	21.30	0	1,984	0.00%
2020/06/01	0	0.00	1	21.60	21.55	-1	1,993	-0.05%
2020/05/29	0	0.00	2	21.33	21.40	-2	1,983	-0.10%
2020/05/28	0	0.00	2	21.35	20.95	-2	1,969	-0.10%
2020/05/26	2	21.20	2	21.00	20.80	0	1,930	0.00%
2020/05/25	3	20.43	0	0.00	21.05	3	1,830	0.16%
2020/05/20	1	20.40	0	0.00	20.50	1	1,820	0.05%
2020/05/15	2	20.18	0	0.00	20.10	2	1,847	0.11%
2020/05/13	2	20.55	2	20.65	20.40	0	1,831	0.00%
2020/05/11	1	20.35	0	0.00	20.35	1	1,837	0.05%
2020/05/08	0	0.00	1	20.00	20.05	-1	1,833	-0.05%
2020/05/05	2	19.98	2	20.15	20.05	0	1,956	0.00%
2020/04/30	0	0.00	2	19.38	19.50	-2	2,231	-0.09%
2020/04/29	0	0.00	3	19.15	19.20	-3	2,252	-0.13%
2020/04/24	0	0.00	2	18.35	18.40	-2	2,479	-0.08%
2020/04/23	1	18.45	0	0.00	18.35	1	2,525	0.04%
2020/04/21	3	18.67	0	0.00	18.25	3	2,619	0.11%
2020/04/20	1	18.80	7	18.72	18.90	-6	2,686	-0.22%
2020/04/17	2	19.45	1	19.20	18.90	1	2,819	0.04%
2020/04/15	0	0.00	1	18.60	18.60	-1	2,755	-0.04%
2020/04/14	0	0.00	1	18.30	18.35	-1	2,779	-0.04%
2020/04/13	1	18.00	1	18.30	18.25	0	2,806	0.00%
2020/04/10	0	0.00	3	17.93	18.20	-3	2,819	-0.11%
2020/04/07	0	0.00	2	17.05	17.30	-2	2,802	-0.07%
2020/04/01	2	16.40	0	0.00	16.40	2	2,784	0.07%
2020/03/27	0	0.00	1	16.40	15.80	-1	2,861	-0.03%
2020/03/19	1	14.25	0	0.00	13.50	1	2,762	0.04%
2020/03/16	3	16.60	0	0.00	15.85	3	2,692	0.11%
2020/03/13	0	0.00	6	16.15	16.80	-6	2,661	-0.23%
2020/03/12	2	18.00	0	0.00	17.60	2	2,620	0.08%
2020/03/11	3	18.90	0	0.00	18.60	3	2,580	0.12%
2020/03/10	6	18.75	0	0.00	19.10	6	2,552	0.24%
2020/03/09	4	19.75	0	0.00	19.05	4	2,522	0.16%
2020/03/06	3	19.90	1	19.95	19.90	2	2,507	0.08%
2020/02/25	4	19.90	0	0.00	20.20	4	2,390	0.17%
2020/02/24	8	20.11	0	0.00	20.10	8	2,369	0.34%
2020/02/18	3	20.00	0	0.00	20.00	3	2,340	0.13%
2020/02/13	1	20.25	5	20.45	20.20	-4	2,307	-0.17%
2020/02/12	0	0.00	2	20.40	20.75	-2	2,291	-0.09%
2020/02/11	1	20.50	1	20.60	20.50	0	2,283	0.00%
2020/02/10	2	20.40	1	19.95	20.35	1	2,267	0.04%
2020/02/07	6	20.38	6	20.84	20.30	0	2,237	0.00%
2020/02/06	5	21.12	0	0.00	21.10	5	2,171	0.23%
2020/02/05	8	22.08	13	22.04	21.00	-5	2,089	-0.24%
2020/02/04	2	20.70	12	21.25	22.10	-10	1,860	-0.54%
2020/02/03	4	19.85	2	19.95	20.10	2	1,745	0.11%
2020/01/31	12	21.33	5	20.90	20.90	7	1,695	0.41%
2020/01/30	12	20.22	12	20.09	20.90	0	1,642	0.00%
2020/01/20	0	0.00	22	20.87	21.15	-22	1,542	-1.43%
2020/01/17	3	19.95	0	0.00	20.10	3	1,450	0.21%
2020/01/16	12	20.11	0	0.00	19.65	12	1,403	0.86%
2020/01/15	13	19.80	0	0.00	19.90	13	1,355	0.96%
2020/01/14	13	19.15	15	19.43	19.45	-2	1,300	-0.15%
2020/01/13	0	0.00	10	18.85	19.00	-10	1,223	-0.82%
2020/01/10	2	18.00	0	0.00	18.00	2	1,122	0.18%
2020/01/09	0	0.00	2	17.85	17.85	-2	1,097	-0.18%
2020/01/07	2	18.10	0	0.00	18.20	2	1,067	0.19%
2020/01/03	0	0.00	4	18.05	18.00	-4	1,049	-0.38%
2020/01/02	3	17.95	0	0.00	18.00	3	1,033	0.29%
2019/12/31	3	17.90	0	0.00	17.90	3	1,022	0.29%
2019/12/25	4	17.85	0	0.00	17.80	4	1,007	0.40%
2019/12/24	0	0.00	10	17.80	17.85	-10	987	-1.01%
2019/12/16	8	17.10	0	0.00	17.20	8	995	0.80%
2019/12/10	0	0.00	4	17.45	17.30	-4	1,202	-0.33%
2019/12/05	0	0.00	0.1	17.25	17.25	-0.1	1,209	0.00%
2019/12/02	1	16.95	0	0.00	16.95	1	1,198	0.08%
2019/11/25	2	17.30	0	0.00	17.40	2	1,246	0.16%
2019/11/21	3	17.15	0	0.00	17.25	3	1,274	0.24%
2019/11/14	0	0.00	3	17.40	17.30	-3	1,286	-0.23%
2019/11/12	0	0.00	2	17.50	17.50	-2	1,271	-0.16%
2019/11/11	5	17.47	0	0.00	17.45	5	1,274	0.39%
2019/11/07	0	0.00	2	17.10	17.05	-2	1,250	-0.16%
2019/11/06	0	0.00	2	17.05	17.10	-2	1,248	-0.16%
2019/10/29	2	16.65	0	0.00	16.60	2	1,294	0.15%
2019/10/18	3	17.35	0	0.00	17.10	3	1,388	0.22%
2019/10/17	1	16.90	0.4	16.90	16.90	0.5	1,360	0.04%
2019/10/04	0	0.00	5	17.00	17.00	-5	1,411	-0.35%
2019/10/01	10	16.95	6	16.96	17.20	4	1,448	0.28%
2019/09/27	0	0.00	2	17.10	16.90	-2	1,446	-0.14%
2019/09/26	1	17.40	0	0.00	17.20	1	1,458	0.07%
2019/09/25	0	0.00	10	17.40	17.45	-10	1,414	-0.71%
2019/09/20	0	0.00	14.1	17.65	17.65	-14.1	1,396	-1.01%
2019/09/19	0	0.00	1	17.65	17.45	-1	1,383	-0.07%
2019/09/18	1	17.85	0	0.00	17.90	1	1,341	0.07%
2019/09/17	13	17.72	2	18.00	18.15	11	1,283	0.86%
2019/08/28	10	16.20	10	15.88	15.80	0	1,235	0.00%
2019/08/05	1	17.70	0	0.00	17.65	1	1,345	0.07%
2019/08/02	3	17.65	0	0.00	17.75	3	1,341	0.22%
2019/07/31	1	18.10	0	0.00	18.20	1	1,308	0.08%
2019/07/30	1	18.30	2	18.30	18.15	-1	1,305	-0.08%
2019/07/26	0	0.00	4	18.15	18.45	-4	1,299	-0.31%
2019/07/25	7	18.93	0	0.00	18.35	7	1,294	0.54%
2019/07/24	24	18.55	2	18.63	18.75	22	1,248	1.76%
2019/07/23	0	0.00	4	18.28	18.35	-4	1,230	-0.33%
2019/07/18	0	0.00	5	17.50	17.65	-5	1,220	-0.41%
2019/07/17	5	17.60	1	17.40	17.45	4	1,215	0.33%
2019/07/16	7	17.64	5	17.60	17.60	2	1,244	0.16%
2019/07/15	3	17.40	0	0.00	17.40	3	1,220	0.25%
2019/07/12	0	0.00	2	17.30	17.35	-2	1,212	-0.16%
2019/07/11	0	0.00	3	17.15	17.20	-3	1,192	-0.25%
2019/07/09	20	17.11	10	17.00	17.00	10	1,176	0.85%
2019/07/01	2	16.30	0	0.00	16.25	2	1,167	0.17%
2019/06/17	0	0.00	1	16.70	16.70	-1	1,224	-0.08%
2019/06/13	0	0.00	2	16.70	16.60	-2	1,250	-0.16%
2019/06/06	10	17.00	0	0.00	17.00	10	1,242	0.80%
2019/06/03	5	16.60	0	0.00	16.60	5	1,222	0.41%
2019/05/23	1	16.05	7	16.15	16.20	-6	1,218	-0.49%
2019/05/22	8	16.59	1	16.30	16.25	7	1,206	0.58%
2019/05/21	3	16.55	0	0.00	16.65	3	1,165	0.26%
2019/05/20	0	0.00	1	16.60	16.65	-1	1,162	-0.09%
2019/05/17	1	16.50	0	0.00	16.15	1	1,114	0.09%
2019/05/15	12	16.00	6	16.53	16.60	6	1,089	0.55%
2019/05/06	0	0.00	2	15.65	15.65	-2	1,101	-0.18%
2019/05/03	0	0.00	10	15.80	15.85	-10	1,118	-0.89%
2019/05/02	0	0.00	5	15.85	15.75	-5	1,112	-0.45%
2019/04/30	0	0.00	1	15.50	15.65	-1	1,106	-0.09%
2019/04/29	0	0.00	3	15.45	15.45	-3	1,112	-0.27%
2019/04/26	0	0.00	17	15.41	15.55	-17	1,102	-1.54%
2019/04/25	4	15.58	3	15.55	15.55	1	1,093	0.09%
2019/04/23	3	15.67	0	0.00	15.60	3	1,057	0.28%
2019/04/22	7	15.56	0	0.00	15.70	7	1,051	0.67%
2019/04/16	1	15.30	0	0.00	15.35	1	1,028	0.10%
2019/04/12	0	0.00	2	15.05	15.05	-2	1,028	-0.19%
2019/04/08	2	15.20	0	0.00	15.30	2	1,005	0.20%
2019/04/02	4	15.28	0	0.00	15.10	4	1,011	0.40%
2019/04/01	2	15.30	0	0.00	15.25	2	1,110	0.18%
2019/03/18	5	14.60	5	14.65	14.65	0	1,045	0.00%
2019/03/12	0	0.00	1	14.60	14.60	-1	1,018	-0.10%
2019/03/08	1	14.20	0	0.00	14.20	1	1,001	0.10%
2019/02/22	0	0.00	1	14.15	14.20	-1	1,060	-0.09%
2019/02/19	1	13.95	0	0.00	14.05	1	1,037	0.10%
2019/02/12	0	0.00	100	14.13	14.40	-100	1,029	-9.71%
2019/02/11	0	0.00	11	14.05	14.25	-11	989	-1.11%
2019/01/30	96	13.98	1	13.95	13.85	95	980	9.69%
2019/01/28	4	13.55	1	13.50	13.45	3	934	0.32%
2019/01/25	1	13.55	32	13.50	13.40	-31	941	-3.29%
2019/01/24	30	13.42	0	0.00	13.40	30	927	3.23%
2019/01/21	7	13.09	5	13.05	13.05	2	928	0.22%
2019/01/17	0	0.00	21	13.39	13.40	-21	940	-2.23%
2019/01/15	21	13.45	0	0.00	13.35	21	973	2.16%
2019/01/14	0	0.00	2	13.35	13.30	-2	978	-0.20%
2019/01/11	0	0.00	8	13.25	13.25	-8	978	-0.82%
2019/01/10	5	13.60	7	13.40	13.40	-2	973	-0.21%
2019/01/08	25	13.37	15	13.25	13.25	10	954	1.05%
2019/01/07	0	0.00	2	13.15	13.20	-2	936	-0.21%
2019/01/04	2	12.85	0	0.00	13.05	2	948	0.21%
2018/12/28	0	0.00	4	13.13	13.15	-4	960	-0.42%
2018/12/27	2	13.05	2	13.18	13.15	0	970	0.00%
2018/12/26	2	13.00	6	13.17	12.95	-4	970	-0.41%
2018/12/25	5	13.37	5	13.30	13.10	0	992	0.00%
2018/12/24	13	13.90	5	13.92	13.90	8	979	0.82%
2018/12/22	1	13.05	1	13.00	13.30	0	904	0.00%
2018/12/17	2	12.85	0	0.00	12.85	2	944	0.21%
2018/12/14	3	13.00	0	0.00	13.00	3	950	0.32%
2018/12/13	5	13.25	0	0.00	13.15	5	966	0.52%
2018/12/03	5	13.05	0	0.00	12.95	5	1,099	0.45%
2018/11/28	10	13.10	0	0.00	13.30	10	1,063	0.94%
2018/11/23	0	0.00	3	13.25	13.30	-3	1,060	-0.28%
2018/11/22	3	13.55	0	0.00	13.30	3	1,068	0.28%
2018/11/19	1	12.45	0	0.00	12.80	1	1,028	0.10%
2018/11/07	3	12.60	3	12.55	12.60	0	1,077	0.00%
2018/10/31	2	12.05	2	11.95	11.85	0	1,134	0.00%
2018/10/29	0	0.00	2	11.60	11.60	-2	1,135	-0.18%
2018/10/26	0	0.00	1	11.75	11.65	-1	1,140	-0.09%
2018/10/25	1	11.95	0	0.00	11.65	1	1,140	0.09%
2018/10/23	2	12.53	0	0.00	12.60	2	1,179	0.17%
2018/10/09	1	14.00	3	14.12	13.95	-2	1,364	-0.15%
2018/10/08	2	14.20	0	0.00	14.15	2	1,380	0.14%
2018/10/04	0	0.00	14	14.89	14.75	-14	1,390	-1.01%
2018/10/03	14	15.26	0	0.00	15.10	14	1,408	0.99%
2018/10/01	0	0.00	1	15.10	15.10	-1	1,394	-0.07%
2018/09/27	0	0.00	1	15.10	15.10	-1	1,395	-0.07%
2018/09/26	2	15.25	1	15.30	15.10	1	1,396	0.07%
2018/09/25	1	15.10	1	14.90	14.85	0	1,398	0.00%
2018/09/19	3	14.68	7	14.72	14.75	-4	1,428	-0.28%
2018/09/18	9	14.81	2	14.75	14.50	7	1,470	0.48%
2018/09/14	0	0.00	8	14.35	14.25	-8	1,476	-0.54%
2018/09/03	0	0.00	3	14.10	14.10	-3	2,707	-0.11%
2018/08/23	1	14.20	3	14.23	14.15	-2	3,097	-0.06%
2018/08/13	1	14.10	1	14.80	13.95	0	3,354	0.00%
2018/08/08	0	0.00	2	15.20	15.20	-2	3,395	-0.06%
2018/08/07	0	14.95	0	0.00	14.95	0	3,574	0.00%
2018/07/30	0	0.00	21	15.66	15.65	-21	4,069	-0.52%
2018/07/27	0	0.00	12	15.42	15.45	-12	4,079	-0.29%
2018/07/26	5	15.55	0	0.00	15.25	5	4,152	0.12%
2018/07/20	3	15.15	0	0.00	15.05	3	4,617	0.06%
2018/07/19	31	15.22	5	15.55	15.10	26	4,729	0.55%
2018/07/18	2	15.00	0	0.00	15.05	2	4,584	0.04%
2018/07/17	0	0.00	1	15.15	15.10	-1	4,610	-0.02%
2018/07/16	3	15.25	3	15.25	15.30	0	4,649	0.00%
2018/07/13	0	0.00	1	14.85	15.10	-1	4,696	-0.02%
2018/07/11	3	14.77	0	0.00	14.45	3	4,803	0.06%
2018/07/02	10	15.65	0	0.00	15.65	10	7,237	0.14%
2018/06/29	0	0.00	1	16.30	16.15	-1	7,291	-0.01%
2018/06/28	14	16.24	13	16.10	16.20	1	7,549	0.01%
2018/06/27	0	0.00	1	16.15	16.00	-1	7,643	-0.01%
2018/06/26	0	0.00	18	15.70	15.80	-18	7,791	-0.23%
2018/06/20	2	17.10	64	17.07	17.10	-62	7,758	-0.80%
2018/06/19	65	18.14	3	17.95	17.60	62	7,668	0.81%
2018/06/15	1	17.15	5	17.20	17.15	-4	7,488	-0.05%
2018/06/14	50	18.41	33	18.55	17.45	17	7,444	0.23%
2018/06/13	18	17.47	41	17.75	17.80	-23	6,981	-0.33%
2018/06/12	31	16.15	0	0.00	16.20	31	6,764	0.46%
2018/06/08	5	16.24	1	15.90	16.05	4	6,670	0.06%
2018/06/04	9	16.17	9	16.09	15.90	0	6,479	0.00%
2018/06/01	1	15.95	5	15.95	15.90	-4	6,391	-0.06%
2018/05/31	10	15.90	10	15.80	15.80	0	6,356	0.00%
2018/05/30	1	15.80	0	0.00	16.25	1	6,285	0.02%
2018/05/29	0	0.00	10	15.60	15.40	-10	6,194	-0.16%
2018/05/25	2	15.43	1	15.50	15.60	1	6,129	0.02%
2018/05/24	1	15.85	4	15.65	15.70	-3	6,107	-0.05%
2018/05/23	2	15.15	1	15.15	15.20	1	6,070	0.02%
2018/05/22	8	15.81	0	0.00	15.50	8	6,055	0.13%
2018/05/21	0	0.00	2	15.98	15.80	-2	6,028	-0.03%
2018/05/18	8	16.12	0	0.00	15.85	8	5,987	0.13%
2018/05/17	3	16.23	0	0.00	16.15	3	5,950	0.05%
2018/05/16	0	0.00	1	16.40	16.30	-1	5,964	-0.02%
2018/05/15	7	17.05	2	17.03	16.50	5	5,978	0.08%
2018/05/14	2	16.15	0	0.00	16.30	2	5,820	0.03%
2018/05/11	4	16.44	10	16.65	16.35	-6	5,777	-0.10%
2018/05/10	15	16.10	11	15.84	15.70	4	5,632	0.07%
2018/05/09	12	15.34	12	15.56	16.35	0	5,533	0.00%
2018/05/08	0	0.00	1	14.90	15.00	-1	5,346	-0.02%
2018/05/07	0	0.00	9	14.90	15.05	-9	5,313	-0.17%
2018/05/04	6	15.13	6	14.62	14.60	0	5,280	0.00%
2018/05/03	10	14.75	22	14.76	15.05	-12	5,224	-0.23%
2018/05/02	17	15.40	34	15.14	15.05	-17	5,146	-0.33%
2018/04/30	2	16.93	9	16.94	16.65	-7	5,063	-0.14%
2018/04/27	13	16.56	12	16.63	16.65	1	4,998	0.02%
2018/04/26	7	16.75	3	16.27	16.25	4	4,934	0.08%
2018/04/25	0	0.00	4	17.21	17.90	-4	4,748	-0.08%
2018/04/24	1	16.15	0	0.00	16.30	1	4,692	0.02%
2018/04/23	2	17.30	2	17.00	17.10	0	4,673	0.00%
2018/04/20	2	17.50	0	0.00	17.25	2	4,666	0.04%
2018/04/19	0	0.00	6	17.53	17.35	-6	4,641	-0.13%
2018/04/18	7	17.36	4	17.23	17.25	3	4,594	0.07%
2018/04/17	2	17.13	0	0.00	17.05	2	4,689	0.04%
2018/04/16	37	16.75	2	17.18	17.55	35	4,615	0.76%
2018/04/13	4	16.66	5	16.94	16.00	-1	4,468	-0.02%
2018/04/12	5	17.23	34	17.21	17.20	-29	4,368	-0.66%
2018/04/11	5	17.82	5	17.42	17.95	0	4,538	0.00%
2018/04/10	693	18.73	864	18.77	17.55	-171	4,377	-3.91%	大買/大賣/鉅額交易
2018/04/09	23	17.92	2	18.30	18.30	21	3,337	0.63%
2018/04/03	191	16.25	82	16.48	16.65	109	3,038	3.59%	大買/鉅額交易
2018/04/02	18	15.15	208	15.15	15.15	-190	2,419	-7.85%	大賣/鉅額交易
2018/03/31	224	13.51	232	13.72	13.80	-8	2,368	-0.34%	大買/大賣/
2018/03/30	10	12.82	4	12.68	12.55	6	2,124	0.28%
2018/03/29	33	12.61	14	12.54	12.50	19	2,110	0.90%
2018/03/27	4	12.14	1	12.35	12.05	3	1,944	0.15%
2018/03/26	1	11.55	0	0.00	11.55	1	1,883	0.05%
2018/03/23	1	11.45	1	11.55	11.55	0	1,936	0.00%
2018/03/22	0	0.00	4	11.85	11.65	-4	1,916	-0.21%
2018/03/20	0	0.00	70	11.74	11.85	-70	1,886	-3.71%
2018/03/16	10	11.78	28	11.79	11.65	-18	1,858	-0.97%
2018/03/13	0	0.00	1	11.20	11.15	-1	1,930	-0.05%
2018/03/09	90	11.08	0	0.00	11.00	90	1,940	4.64%
2018/03/08	13	11.00	0	0.00	11.05	13	1,981	0.66%
2018/03/07	0	0.00	10	10.90	10.90	-10	2,006	-0.50%
2018/03/02	1	10.95	0	0.00	10.90	1	2,330	0.04%
2018/02/08	3	10.95	0	0.00	11.05	3	2,412	0.12%
2018/02/07	5	10.95	0	0.00	10.80	5	2,378	0.21%
2018/02/01	1	11.90	3	11.85	11.95	-2	2,334	-0.09%
2018/01/30	0	0.00	2	11.90	11.85	-2	2,320	-0.09%
2018/01/24	3	12.30	10	12.20	12.10	-7	2,346	-0.30%
2018/01/23	0	0.00	20	11.95	12.05	-20	2,297	-0.87%
2018/01/22	0	0.00	1	11.95	11.95	-1	2,286	-0.04%
2018/01/19	20	12.15	0	0.00	12.15	20	2,263	0.88%
2018/01/18	4	12.40	3	12.25	12.25	1	2,252	0.04%
2018/01/16	10	12.45	0	0.00	12.30	10	2,185	0.46%
2018/01/12	4	12.30	15	12.27	12.35	-11	2,184	-0.50%
2018/01/11	30	12.47	33	12.51	12.25	-3	2,334	-0.13%
2018/01/05	40	12.48	31	12.45	12.30	9	2,172	0.41%
2018/01/03	0	0.00	2	12.05	11.90	-2	1,999	-0.10%