亞力 (1514)-大昌券商分點個股進出

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

亞力

(1514)

股價
150.5
漲跌
▼6.0
漲幅
-3.83%
成交量
3,048張
產業
上市電機機械類股
471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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	8	151.56	2	150.50	150.50	6	30,525	0.02%
2024/04/26	0.2	157.91	8	156.50	156.50	-7.8	30,824	-0.03%
2024/04/25	0	0.00	1	158.00	157.50	-1	31,015	0.00%
2024/04/24	2.1	158.10	0	0.00	161.00	2.1	31,133	0.01%
2024/04/23	0	0.00	8	146.31	155.00	-8	31,268	-0.03%
2024/04/22	0	0.00	4	154.50	151.50	-4	31,429	-0.01%
2024/04/19	10	163.90	2	164.50	165.00	8	32,066	0.02%
2024/04/18	6	175.58	2	177.75	175.00	4	32,299	0.01%
2024/04/17	7.5	179.23	7	177.07	181.50	0.5	32,508	0.00%
2024/04/16	3	167.00	4.1	162.62	167.50	-1.1	32,805	0.00%
2024/04/15	57.2	174.35	63.3	174.24	175.00	-6	32,993	-0.02%
2024/04/12	81.5	161.21	86.7	161.40	168.00	-5.3	31,516	-0.02%
2024/04/11	108.2	147.63	105	147.96	153.00	3.2	30,044	0.01%	大買/大賣/
2024/04/10	72.1	135.11	73	135.63	140.50	-0.9	28,650	0.00%
2024/04/09	48	124.61	42	126.43	128.00	6	27,254	0.02%
2024/04/08	17	112.44	31	113.66	116.50	-14	27,036	-0.05%
2024/04/03	13.1	106.42	8.2	106.51	106.00	4.9	27,170	0.02%
2024/04/02	7	107.71	7	108.71	108.50	0	28,124	0.00%
2024/04/01	11	110.27	14	110.39	109.00	-3	28,091	-0.01%
2024/03/29	9	108.89	8	109.56	110.00	1	28,113	0.00%
2024/03/28	10.1	109.11	19	109.79	109.50	-8.9	28,310	-0.03%
2024/03/27	21.5	110.85	20	110.70	111.00	1.5	28,193	0.01%
2024/03/26	50	116.16	59.2	115.92	114.00	-9.2	27,843	-0.03%
2024/03/25	24	115.13	29	115.22	114.50	-5	27,172	-0.02%
2024/03/22	28	112.80	27	113.26	112.50	1	27,058	0.00%
2024/03/21	42	113.92	42	113.54	113.50	0	27,000	0.00%
2024/03/20	56	109.12	58	109.11	109.00	-2	27,112	-0.01%
2024/03/19	14	111.46	10	111.25	111.50	4	27,357	0.01%
2024/03/18	32	109.56	35	110.46	111.50	-3	27,463	-0.01%
2024/03/15	21	105.40	17	106.41	107.00	4	27,651	0.01%
2024/03/14	20	105.60	20	105.95	106.50	0	28,073	0.00%
2024/03/13	69	108.17	58.1	108.36	105.00	10.9	28,848	0.04%
2024/03/12	35	105.99	23	105.72	104.50	12	29,062	0.04%
2024/03/11	15.1	105.23	41.9	105.54	104.00	-26.8	29,793	-0.09%
2024/03/08	13	108.46	16.1	110.41	107.50	-3.1	30,555	-0.01%
2024/03/07	26.1	115.15	27.2	113.44	113.50	-1.2	30,655	0.00%
2024/03/06	25	117.76	17	117.79	118.00	8	30,555	0.03%
2024/03/05	68	113.74	64	114.91	117.00	4	30,628	0.01%
2024/03/04	46	110.66	41	110.50	107.50	5	29,768	0.02%
2024/03/01	72	103.18	80	104.49	106.50	-8	29,529	-0.03%
2024/02/29	33	96.94	48.1	97.07	100.00	-15.1	29,253	-0.05%
2024/02/27	30.3	93.25	40.2	91.12	91.00	-9.9	28,951	-0.03%
2024/02/26	176	94.84	147.1	94.90	94.40	28.9	28,301	0.10%	大買/大賣/
2024/02/23	38	89.94	40.7	90.04	89.50	-2.7	26,964	-0.01%
2024/02/22	19	86.97	6	86.53	85.80	13	26,010	0.05%
2024/02/21	38	87.35	44.9	86.72	87.00	-6.9	25,586	-0.03%
2024/02/20	16	83.73	13	85.32	83.30	3	24,980	0.01%
2024/02/19	17	86.01	11	86.59	84.80	6	24,808	0.02%
2024/02/16	7.6	83.91	6	84.47	84.50	1.6	24,408	0.01%
2024/02/15	7.3	78.44	15	78.87	82.20	-7.7	24,112	-0.03%
2024/02/05	7	81.41	4	81.78	81.30	3	23,871	0.01%
2024/02/02	22	84.00	8	84.19	82.00	14	23,806	0.06%
2024/02/01	6	85.37	7	84.96	86.20	-1	23,591	0.00%
2024/01/31	8	85.54	8	85.59	84.00	0	23,461	0.00%
2024/01/30	17	85.54	17	85.12	85.00	0	23,319	0.00%
2024/01/29	7	84.59	10	84.71	85.10	-3	23,182	-0.01%
2024/01/26	3	83.57	2	83.55	83.00	1	23,055	0.00%
2024/01/25	6	83.10	1	82.50	82.40	5	22,956	0.02%
2024/01/24	12	85.30	15	85.17	84.20	-3	22,831	-0.01%
2024/01/23	19	86.28	25	86.07	85.70	-6	22,617	-0.03%
2024/01/22	18	83.43	13	83.41	84.60	5	22,100	0.02%
2024/01/19	7	81.30	6.2	80.88	80.00	0.8	21,788	0.00%
2024/01/18	10	82.10	10	82.30	82.40	0	21,630	0.00%
2024/01/17	0	0.00	1	82.00	81.80	-1	21,613	0.00%
2024/01/16	3	81.90	5.1	80.83	82.00	-2.1	21,512	-0.01%
2024/01/15	37.1	83.40	33.2	83.40	82.60	3.9	21,351	0.02%
2024/01/12	6.2	81.66	10.1	81.66	81.00	-3.9	20,678	-0.02%
2024/01/11	17	81.06	12	80.97	80.50	5	20,368	0.02%
2024/01/10	9	79.72	13.1	81.72	81.70	-4.1	20,080	-0.02%
2024/01/09	13	81.43	21	81.64	81.10	-8	19,698	-0.04%
2024/01/08	6	79.70	7	79.81	80.30	-1	19,331	-0.01%
2024/01/05	2	78.50	1	78.20	78.20	1	19,126	0.01%
2024/01/04	9.1	80.36	11	80.17	79.80	-1.9	18,977	-0.01%
2024/01/03	17	78.92	24	78.77	79.50	-7	18,645	-0.04%
2024/01/02	20.1	76.76	25.1	77.16	77.70	-5	18,388	-0.03%
2023/12/29	32.2	76.79	13.1	75.75	75.10	19.1	18,132	0.11%
2023/12/28	44	81.98	40	81.29	80.60	4	17,748	0.02%
2023/12/27	8	78.46	5	78.00	77.70	3	17,095	0.02%
2023/12/26	4	78.65	16	78.49	78.00	-12	17,127	-0.07%
2023/12/25	47	82.73	39	79.11	78.90	8	17,030	0.05%
2023/12/22	2.1	81.44	10	80.54	79.90	-8	16,737	-0.05%
2023/12/21	2.1	81.31	0	0.00	80.20	2.1	16,649	0.01%
2023/12/20	14.1	82.10	11	82.49	82.20	3.1	16,570	0.02%
2023/12/19	12	83.61	15	81.95	82.00	-3	16,475	-0.02%
2023/12/18	8	86.39	7	86.64	83.90	1	16,238	0.01%
2023/12/15	26	89.33	29	88.01	87.20	-3	15,951	-0.02%
2023/12/14	26.1	88.47	32.1	88.87	89.00	-6	15,522	-0.04%
2023/12/13	9	88.79	5.1	89.03	88.00	3.9	15,065	0.03%
2023/12/12	40.1	89.81	29.1	89.99	88.60	11	14,634	0.07%
2023/12/11	23	87.57	41	87.19	88.50	-18	13,864	-0.13%
2023/12/08	95	89.06	71	88.05	87.60	24	12,916	0.19%
2023/12/07	38.1	84.50	59.2	84.38	85.00	-21.1	11,575	-0.18%
2023/12/06	88.1	80.13	81	79.26	78.70	7.1	10,420	0.07%
2023/12/05	89	74.53	94	74.73	77.50	-5	9,017	-0.06%
2023/12/04	18	70.36	15	70.53	70.50	3	7,984	0.04%
2023/12/01	22	67.48	17	68.04	67.40	5	7,455	0.07%
2023/11/30	33	66.77	43	66.73	68.00	-10	7,184	-0.14%
2023/11/29	11	63.30	4	62.98	62.90	7	6,550	0.11%
2023/11/28	17	63.88	13	64.28	64.50	4	6,398	0.06%
2023/11/27	36	62.78	45.1	63.53	64.10	-9.1	5,882	-0.16%
2023/11/24	20	58.27	20.5	58.70	60.60	-0.5	4,763	-0.01%
2023/11/22	1	54.80	3	54.90	54.90	-2	4,062	-0.05%
2023/11/20	1	55.40	12	55.53	55.70	-11	4,095	-0.27%
2023/11/17	1	55.80	1	56.80	55.80	0	4,099	0.00%
2023/11/16	1	55.40	2	56.25	56.70	-1	4,096	-0.02%
2023/11/15	0	0.00	1	56.10	55.60	-1	4,065	-0.02%
2023/11/14	0	0.00	0	55.20	55.40	0	4,069	0.00%
2023/11/10	0	0.00	7	55.70	55.40	-7	4,071	-0.17%
2023/11/09	2	55.30	25.2	55.18	55.10	-23.2	4,022	-0.58%
2023/11/08	3	53.20	21	54.60	53.40	-18	3,898	-0.46%
2023/11/07	14	53.97	2	54.10	54.50	12	3,883	0.31%
2023/11/06	1	53.20	2	53.20	53.30	-1	3,902	-0.03%
2023/11/03	1	51.50	0	0.00	52.20	1	3,995	0.03%
2023/11/02	1	50.60	0.5	50.60	50.60	0.5	4,002	0.01%
2023/10/30	2	52.90	0	0.00	52.90	2	4,110	0.05%
2023/10/26	3	53.90	6	52.70	53.00	-3	4,263	-0.07%
2023/10/25	11	54.16	5	54.46	53.70	6	4,268	0.14%
2023/10/24	5	51.40	6	51.82	52.90	-1	4,206	-0.02%
2023/10/23	2	51.10	1	49.25	50.70	1	4,260	0.02%
2023/10/20	1	48.20	4.1	48.27	48.40	-3.1	4,385	-0.07%
2023/10/19	1	49.05	0	0.00	49.00	1	4,542	0.02%
2023/10/18	1	50.10	9	50.22	49.80	-8	4,883	-0.16%
2023/10/17	0	0.00	40	51.45	50.70	-40	5,207	-0.77%
2023/10/16	1	53.80	0	0.00	52.70	1	5,489	0.02%
2023/10/13	1	54.90	0	0.00	54.40	1	6,309	0.02%
2023/10/12	10	55.25	2	55.60	54.80	8	7,056	0.11%
2023/10/11	31	57.06	1	57.30	55.70	30	7,266	0.41%
2023/10/06	1	57.10	9	57.46	56.80	-8	7,319	-0.11%
2023/10/05	10	56.92	10	56.80	57.40	0	7,481	0.00%
2023/10/04	11	56.78	11	56.66	57.10	0	7,459	0.00%
2023/10/03	20	56.21	4	57.45	55.70	16	7,425	0.22%
2023/10/02	0	0.00	2.2	54.16	54.40	-2.2	7,264	-0.03%
2023/09/27	0	0.00	1	52.00	52.30	-1	7,335	-0.01%
2023/09/26	0	52.40	0	0.00	51.50	0	7,585	0.00%
2023/09/22	2	50.80	4	52.00	52.00	-2	8,144	-0.02%
2023/09/21	16	50.66	5	51.20	50.50	11	8,210	0.13%
2023/09/20	0	0.00	1	52.60	52.60	-1	8,238	-0.01%
2023/09/19	18	52.88	18	52.77	53.80	0	8,529	0.00%
2023/09/18	19	50.06	2	50.60	49.90	17	8,578	0.20%
2023/09/15	27	49.11	0	0.00	50.00	27	8,822	0.31%
2023/09/14	0	0.00	2	48.45	48.70	-2	9,046	-0.02%
2023/09/13	0	0.00	0	47.60	47.85	0	9,238	0.00%
2023/09/12	1	47.35	1	47.95	47.65	0	9,800	0.00%
2023/09/08	1	48.55	1	49.10	48.50	0	10,132	0.00%
2023/09/07	4	48.70	4	48.58	48.50	0	10,188	0.00%
2023/09/05	2	49.95	2	49.95	49.50	0	10,424	0.00%
2023/09/04	2	48.58	2	48.75	49.10	0	10,602	0.00%
2023/09/01	1	49.20	0	0.00	49.20	1	10,774	0.01%
2023/08/30	1	50.60	0	0.00	50.80	1	12,089	0.01%
2023/08/29	1	50.90	1	50.70	50.80	0	12,465	0.00%
2023/08/25	1	54.10	3	54.40	54.10	-2	12,783	-0.02%
2023/08/24	0	0.00	2	55.25	54.50	-2	12,829	-0.02%
2023/08/23	1	55.70	1	56.70	54.70	0	12,902	0.00%
2023/08/22	1	56.20	0	0.00	55.70	1	12,998	0.01%
2023/08/21	4	56.55	2	56.80	56.60	2	13,131	0.02%
2023/08/15	1	55.60	1	55.60	55.90	0	14,402	0.00%
2023/08/14	2	54.20	1	54.70	54.20	1	14,729	0.01%
2023/08/11	1	56.00	1	57.10	55.70	0	14,735	0.00%
2023/08/10	1	55.90	2	55.80	55.30	-1	14,734	-0.01%
2023/08/09	2	56.65	2	58.40	58.00	0	14,792	0.00%
2023/08/04	6	60.97	6	60.55	61.30	0	15,222	0.00%
2023/08/02	9	60.83	9	60.80	60.20	0	15,459	0.00%
2023/08/01	3	61.03	15	61.25	61.40	-12	15,799	-0.08%
2023/07/31	6	62.93	12	62.90	62.10	-6	15,829	-0.04%
2023/07/28	2	62.00	1	62.41	62.90	1	15,998	0.01%
2023/07/27	0	0.00	1	63.00	63.40	-1	16,521	-0.01%
2023/07/26	5	63.32	2	63.15	62.80	3	16,998	0.02%
2023/07/25	4	64.63	4	64.35	64.50	0	16,960	0.00%
2023/07/24	7	64.36	18.1	64.78	63.00	-11.1	16,856	-0.07%
2023/07/21	32	64.22	24	64.28	64.60	8	16,744	0.05%
2023/07/20	16	61.38	17	61.82	63.40	-1	16,498	-0.01%
2023/07/19	17	59.20	11.1	58.98	58.50	5.9	16,296	0.04%
2023/07/18	45	67.81	19	68.55	62.40	26	16,134	0.16%
2023/07/17	43	66.65	52	67.26	68.90	-9	15,418	-0.06%
2023/07/14	12	62.37	20	62.24	62.70	-8	14,862	-0.05%
2023/07/13	8	60.78	14	60.60	60.40	-6	14,872	-0.04%
2023/07/12	15	62.35	28	62.23	61.20	-13	15,249	-0.09%
2023/07/11	21	62.70	14	62.94	61.60	7	15,771	0.04%
2023/07/10	19	61.91	22	62.20	62.40	-3	16,466	-0.02%
2023/07/07	42	60.94	24	60.61	60.70	18	16,973	0.11%
2023/07/06	0	0.00	1	61.70	60.80	-1	17,213	-0.01%
2023/07/05	6	62.15	4	62.95	61.40	2	17,324	0.01%
2023/07/04	17	64.14	21	63.59	62.50	-4	17,348	-0.02%
2023/07/03	9	63.43	8	63.70	63.20	1	17,082	0.01%
2023/06/30	39	61.94	36	62.17	62.40	3	16,784	0.02%
2023/06/29	11	59.64	11	59.65	60.80	0	16,520	0.00%
2023/06/28	4	59.28	14	58.91	58.50	-10	16,407	-0.06%
2023/06/27	18	61.34	28	61.40	58.60	-10	16,354	-0.06%
2023/06/26	46	61.77	32	62.09	61.10	14	16,020	0.09%
2023/06/21	31	61.08	33	61.12	61.40	-2	15,779	-0.01%
2023/06/20	34	59.86	67	60.44	61.10	-33	15,535	-0.21%
2023/06/19	25	59.87	10	59.59	59.50	15	15,352	0.10%
2023/06/16	56	60.11	46	60.92	60.20	10	15,297	0.07%
2023/06/15	32	57.42	30	57.50	58.20	2	14,851	0.01%
2023/06/14	2	56.75	0	0.00	55.00	2	14,607	0.01%
2023/06/13	3	55.77	3	55.80	55.70	0	14,664	0.00%
2023/06/12	0	0.00	1	55.50	55.60	-1	14,697	-0.01%
2023/06/09	0	0.00	4	56.93	57.10	-4	14,631	-0.03%
2023/06/08	9	57.98	4.5	58.30	57.60	4.5	14,581	0.03%
2023/06/07	43	58.09	38	58.04	58.20	5	14,476	0.03%
2023/06/06	19.5	57.94	33	57.62	57.30	-13.5	14,442	-0.09%
2023/06/05	65	60.56	60	60.61	59.70	5	14,455	0.03%
2023/06/02	18	56.19	28.4	57.79	58.40	-10.4	13,721	-0.08%
2023/06/01	3	52.60	67	52.89	53.10	-64	13,461	-0.48%
2023/05/31	10.5	52.16	10.4	52.27	52.50	0.1	13,456	0.00%
2023/05/30	2	51.30	5	51.66	51.10	-3	13,338	-0.02%
2023/05/29	1	51.40	36.1	51.09	51.60	-35.1	13,364	-0.26%
2023/05/26	7.3	50.58	3	50.50	50.30	4.3	13,454	0.03%
2023/05/25	14.1	51.88	11	52.33	51.20	3.1	13,852	0.02%
2023/05/24	5	51.52	13	51.46	52.10	-8	14,384	-0.06%
2023/05/23	28	52.29	19	52.33	52.40	9	14,468	0.06%
2023/05/22	33	52.85	53	52.62	53.10	-20	14,228	-0.14%
2023/05/19	18	51.07	17	50.67	49.85	1	13,688	0.01%
2023/05/18	22	50.32	33	50.44	50.80	-11	13,451	-0.08%
2023/05/17	2	48.13	4	48.26	48.30	-2	13,261	-0.02%
2023/05/16	0	0.00	3	47.60	47.75	-3	13,247	-0.02%
2023/05/15	35	47.43	25	47.83	46.85	10	13,196	0.08%
2023/05/12	39.1	50.25	29	49.14	48.35	10.1	13,092	0.08%
2023/05/11	39.1	50.25	29	49.14	47.80	10.1	12,933	0.08%
2023/05/10	62	50.61	45	50.32	50.30	17	12,704	0.13%
2023/05/09	12	50.47	2.3	49.45	49.65	9.7	12,547	0.08%
2023/05/08	10.3	50.47	20	50.78	51.40	-9.7	12,278	-0.08%
2023/05/05	4	48.89	2	49.08	49.30	2	11,874	0.02%
2023/05/04	12.1	48.87	6	49.23	48.95	6.1	11,836	0.05%
2023/05/03	47.4	50.43	2	49.30	48.60	45.4	11,657	0.39%
2023/05/02	23	52.07	21	52.48	53.40	2	11,211	0.02%
2023/04/28	9	48.54	4	48.00	48.60	5	10,771	0.05%
2023/04/27	6	46.92	5	47.98	47.75	1	10,783	0.01%
2023/04/26	1	47.85	1	47.80	47.80	0	10,769	0.00%
2023/04/25	1.1	48.72	3	48.35	48.15	-1.9	10,729	-0.02%
2023/04/24	15	49.21	9	49.48	49.10	6	10,656	0.06%
2023/04/21	12	49.84	12	48.56	48.10	0	10,559	0.00%
2023/04/20	8	50.86	33	50.53	50.00	-25	10,505	-0.24%
2023/04/19	16	51.78	17	51.86	51.10	-1	10,450	-0.01%
2023/04/18	13	51.48	4	51.15	50.50	9	10,268	0.09%
2023/04/17	33.1	52.82	15	52.99	51.50	18.1	10,079	0.18%
2023/04/14	64	50.91	59	50.71	50.70	5	9,822	0.05%
2023/04/13	32	48.35	34	49.23	50.80	-2	9,202	-0.02%
2023/04/12	46	44.48	59	44.39	46.20	-13	8,361	-0.16%
2023/04/11	37	41.94	28	41.95	42.00	9	7,681	0.12%
2023/04/10	6	39.91	0	0.00	40.20	6	7,238	0.08%
2023/04/07	10	39.55	7	39.69	39.85	3	7,029	0.04%
2023/03/31	0	0.00	1.2	38.12	38.05	-1.2	6,876	-0.02%
2023/03/27	1	39.10	0	0.00	39.05	1	6,861	0.01%
2023/03/24	1	38.90	1	39.40	39.40	0	6,855	0.00%
2023/03/23	5	39.06	2	39.20	39.25	3	6,839	0.04%
2023/03/22	1	39.70	1	39.65	39.55	0	6,811	0.00%
2023/03/21	2	40.15	5	40.94	40.50	-3	6,748	-0.04%
2023/03/17	0.1	37.90	0	0.00	37.95	0.1	6,520	0.00%
2023/03/16	1	37.00	0.2	37.50	37.50	0.8	6,480	0.01%
2023/03/14	0	39.80	0	0.00	39.55	0	6,507	0.00%
2023/03/13	1	39.65	1	39.30	39.70	0	6,513	0.00%
2023/03/10	13	40.17	15	40.55	40.15	-2	6,631	-0.03%
2023/03/09	6	42.10	27	41.03	41.50	-21	6,548	-0.32%
2023/03/08	31	42.99	8	42.47	42.40	23	6,366	0.36%
2023/03/07	10	41.13	11.4	41.41	41.30	-1.4	5,982	-0.02%
2023/03/06	4.2	39.84	34	39.90	39.95	-29.8	5,738	-0.52%
2023/03/03	50	39.22	14	38.53	39.15	36	5,732	0.63%
2023/03/02	1	37.65	16	37.51	37.70	-15	5,603	-0.27%
2023/03/01	0	0.00	0	38.00	37.50	0	5,553	0.00%
2023/02/24	2	39.83	4	38.50	38.40	-2	5,561	-0.04%
2023/02/23	43.1	41.05	34.2	40.51	40.15	8.9	5,385	0.17%
2023/02/22	13.1	39.04	28	39.71	40.55	-14.9	4,864	-0.31%
2023/02/21	2.2	36.48	3	36.67	37.10	-0.9	4,204	-0.02%
2023/02/20	4	35.05	2	35.35	35.50	2	3,994	0.05%
2023/02/17	5	34.49	1	33.70	34.65	4	3,871	0.10%
2023/02/16	1	34.30	0	33.80	33.80	1	3,780	0.03%
2023/02/15	10	34.28	0	0.00	33.60	10	3,749	0.27%
2023/02/09	0	0.00	5	32.85	33.00	-5	3,617	-0.14%
2023/02/08	5.1	32.60	20	32.70	32.55	-15	3,584	-0.42%
2023/02/07	0	0.00	20	32.75	32.80	-20	3,549	-0.56%
2023/02/03	1	32.80	0	0.00	32.70	1	3,536	0.03%
2023/02/02	4.1	33.33	4	33.13	33.10	0.1	3,513	0.00%
2023/01/31	21.1	34.00	0	0.00	34.15	21.1	3,366	0.63%
2023/01/30	21	33.44	3	33.40	33.30	18	3,236	0.56%
2023/01/17	0	0.00	2	32.90	32.90	-2	3,140	-0.06%
2023/01/16	0	0.00	2.1	32.25	32.25	-2.1	3,051	-0.07%
2023/01/12	2	32.25	0	0.00	32.25	2	2,975	0.07%
2023/01/11	0	0.00	14	32.10	32.00	-14	2,933	-0.48%
2023/01/10	0.1	32.45	0	0.00	31.75	0.1	2,884	0.00%
2023/01/09	0	0.00	14	32.00	32.00	-14	2,783	-0.50%
2023/01/06	1	30.90	1	31.10	31.15	0	2,730	0.00%
2023/01/05	15	31.52	16	31.65	31.45	-1	2,746	-0.04%
2023/01/04	26	31.59	31	31.84	31.30	-5	2,680	-0.19%
2023/01/03	19	30.75	11	30.60	30.50	8	2,438	0.33%
2022/12/28	0	0.00	1	29.25	29.20	-1	2,307	-0.04%
2022/12/23	0	0.00	1	29.30	29.45	-1	2,315	-0.04%
2022/12/22	0	0.00	1	29.60	29.45	-1	2,332	-0.04%
2022/12/20	1	29.85	0	0.00	28.60	1	2,368	0.04%
2022/12/15	0	0.00	0.6	30.80	30.75	-0.6	2,396	-0.03%
2022/12/13	0	0.00	3	30.10	30.15	-3	2,438	-0.12%
2022/12/09	0	0.00	1	30.30	30.30	-1	2,561	-0.04%
2022/12/08	2	30.25	0	0.00	30.40	2	2,564	0.08%
2022/12/07	0	0.00	3	30.17	30.00	-3	2,584	-0.12%
2022/12/06	9	31.79	5	31.00	30.85	4	2,537	0.16%
2022/12/05	0	0.00	33	30.84	30.75	-33	2,373	-1.39%
2022/12/02	31	31.49	0	0.00	31.35	31	2,331	1.33%
2022/12/01	0	0.00	2	29.48	29.20	-2	2,157	-0.09%
2022/11/30	0	0.00	1	29.20	29.20	-1	2,159	-0.05%
2022/11/25	17	29.13	7	29.12	29.00	10	2,196	0.46%
2022/11/24	2	27.80	0	0.00	28.30	2	2,118	0.09%
2022/11/23	0	0.00	4	27.59	27.65	-4	2,165	-0.18%
2022/11/22	34	28.16	32	28.23	27.85	2	2,200	0.09%
2022/11/17	3	27.63	0	0.00	27.45	3	2,308	0.13%
2022/11/16	0	0.00	12	27.25	26.90	-12	2,383	-0.50%
2022/11/14	12	27.00	0	0.00	27.00	12	2,478	0.48%
2022/11/11	4	26.94	0	0.00	26.90	4	2,505	0.16%
2022/11/10	1	27.00	9	27.10	26.85	-8	2,524	-0.32%
2022/11/09	1	26.70	6	26.89	26.90	-5	2,550	-0.20%
2022/11/08	15	26.82	1	27.00	26.60	14	2,548	0.55%
2022/11/07	1	25.95	1	26.15	26.10	0	2,529	0.00%
2022/10/25	1	25.00	0	0.00	25.15	1	3,239	0.03%
2022/10/20	0	0.00	0.1	25.70	25.50	-0.1	3,570	0.00%
2022/10/19	1	26.45	0	0.00	26.10	1	3,684	0.03%
2022/10/17	0	0.00	0	26.10	26.20	0	4,027	0.00%
2022/10/14	0	0.00	1	26.60	26.50	-1	4,329	-0.02%
2022/10/13	4	25.80	0	0.00	25.45	4	4,508	0.09%
2022/10/12	1	26.95	0	0.00	27.20	1	4,917	0.02%
2022/10/05	0	0.00	0.3	28.20	28.20	-0.3	5,590	-0.01%
2022/10/04	1	28.00	0	0.00	28.05	1	5,694	0.02%
2022/09/30	0	0.00	2	27.60	27.85	-2	5,864	-0.03%
2022/09/28	1	28.60	5	27.64	27.55	-4	5,916	-0.07%
2022/09/27	0	0.00	5	27.97	28.75	-5	5,913	-0.08%
2022/09/26	0	0.00	3	28.15	28.45	-3	5,936	-0.05%
2022/09/23	10	29.80	10	30.00	29.85	0	5,970	0.00%
2022/09/22	0	0.00	1	30.70	30.70	-1	6,012	-0.02%
2022/09/21	2	31.03	0	0.00	30.70	2	6,153	0.03%
2022/09/20	2	30.85	0	0.00	31.15	2	6,247	0.03%
2022/09/19	47	31.64	38	31.45	30.75	9	6,250	0.14%
2022/09/16	3	30.70	10	31.10	30.60	-7	6,217	-0.11%
2022/09/15	13	31.68	0	0.00	31.30	13	6,185	0.21%
2022/09/14	1	31.25	0	0.00	31.20	1	6,174	0.02%
2022/09/13	2	31.75	0	0.00	31.80	2	6,156	0.03%
2022/09/12	7	31.36	0	0.00	31.20	7	6,149	0.11%
2022/09/08	3.1	31.11	0	0.00	31.20	3.1	6,134	0.05%
2022/09/07	2	30.70	0	0.00	30.40	2	6,134	0.03%
2022/09/06	0.1	32.00	2	31.50	31.15	-1.9	6,160	-0.03%
2022/09/05	2	32.18	0	0.00	32.00	2	6,159	0.03%
2022/09/01	2	33.08	7	32.90	32.85	-5	6,266	-0.08%
2022/08/31	10	34.05	6	33.90	33.90	4	6,308	0.06%
2022/08/30	10	34.98	7	34.66	34.40	3	6,565	0.05%
2022/08/29	3	34.05	3	33.80	33.40	0	6,701	0.00%
2022/08/26	2	36.33	11	36.37	36.20	-9	6,839	-0.13%
2022/08/25	5	36.11	1	35.85	36.15	4	6,928	0.06%
2022/08/24	3.7	36.53	4	36.45	36.60	-0.3	6,885	0.00%
2022/08/23	0	0.00	1	36.15	35.70	-1	6,833	-0.01%
2022/08/22	2	35.28	0	0.00	35.20	2	6,752	0.03%
2022/08/19	5	34.53	6	34.46	34.35	-1	6,700	-0.01%
2022/08/18	0	0.00	1	33.80	34.00	-1	6,674	-0.01%
2022/08/17	1	33.50	0	0.00	33.45	1	6,665	0.02%
2022/08/16	7	33.00	6	33.03	33.00	1	6,629	0.02%
2022/08/15	3	32.52	11	32.22	32.45	-8	6,601	-0.12%
2022/08/12	1	31.85	0	0.00	31.70	1	6,562	0.02%
2022/08/11	7	32.04	2	32.23	32.00	5	6,518	0.08%
2022/08/10	8	31.84	8.1	31.84	32.10	-0.1	6,506	0.00%
2022/08/09	10	31.98	8	32.45	31.55	2	6,444	0.03%
2022/08/08	5	34.75	1	34.95	34.95	4	6,260	0.06%
2022/08/05	7	34.46	4	33.90	34.65	3	6,193	0.05%
2022/08/04	3	33.17	6	32.81	33.60	-3	6,156	-0.05%
2022/08/03	9	33.68	10	33.96	33.60	-1	6,082	-0.02%
2022/08/02	25	34.12	30	34.20	34.20	-5	6,036	-0.08%
2022/08/01	26	34.40	35	34.66	34.90	-9	5,928	-0.15%
2022/07/29	29	33.47	53	33.90	34.20	-24	5,832	-0.41%
2022/07/28	13	32.78	55	33.05	33.00	-42	5,672	-0.74%
2022/07/27	44	32.26	52	32.38	32.40	-8	5,532	-0.14%
2022/07/26	41	31.50	31	32.04	32.20	10	5,506	0.18%
2022/07/25	64	32.58	35	32.27	32.25	29	5,393	0.54%
2022/07/22	16	32.56	8	32.82	32.15	8	5,264	0.15%
2022/07/21	49	34.56	16.2	34.66	34.20	32.8	5,104	0.64%
2022/07/20	5	37.88	13	37.43	38.00	-8	4,971	-0.16%
2022/07/19	59	37.05	39	37.47	37.80	20	4,813	0.42%
2022/07/18	5	34.54	3	34.77	36.60	2	4,423	0.05%
2022/07/15	6	32.89	5	33.00	33.30	1	4,231	0.02%
2022/07/14	2	32.40	4	32.23	32.85	-2	4,149	-0.05%
2022/07/13	3	31.58	8	32.21	32.20	-5	4,034	-0.12%
2022/07/11	1	30.90	6	31.11	31.30	-5	3,851	-0.13%
2022/07/08	7	30.40	2	30.25	30.35	5	3,822	0.13%
2022/07/07	10	28.80	10	29.55	29.75	0	3,746	0.00%
2022/07/06	0	0.00	1	29.10	28.80	-1	3,714	-0.03%
2022/07/05	0	0.00	1	29.00	29.35	-1	3,717	-0.03%
2022/07/01	4	30.14	4	29.49	29.10	0	3,703	0.00%
2022/06/30	0	0.00	2	30.50	29.90	-2	3,663	-0.05%
2022/06/29	2	29.90	3	30.23	30.15	-1	3,612	-0.03%
2022/06/27	2	28.60	1	28.30	28.80	1	3,495	0.03%
2022/06/24	1	27.95	10	27.97	28.65	-9	3,503	-0.26%
2022/06/22	2	27.05	2	27.30	26.60	0	3,610	0.00%
2022/06/21	1	26.50	1	26.80	27.00	0	4,060	0.00%
2022/06/16	1	26.90	0	0.00	26.90	1	4,269	0.02%
2022/06/15	2	27.98	2	27.80	27.50	0	4,297	0.00%
2022/06/13	1	27.35	0	0.00	27.30	1	4,590	0.02%
2022/06/10	14	28.46	4	28.56	28.30	10	4,754	0.21%
2022/06/09	5	28.81	5	28.60	28.65	0	4,895	0.00%
2022/06/08	18	30.46	7	29.54	29.00	11	4,819	0.23%
2022/06/07	29	31.68	31.2	30.74	31.95	-2.2	4,542	-0.05%
2022/06/06	2	30.45	10	30.64	30.20	-8	4,348	-0.18%
2022/06/02	4	29.85	7	29.76	29.10	-3	4,153	-0.07%
2022/06/01	3	29.45	4.6	29.56	29.60	-1.6	4,009	-0.04%
2022/05/31	3	29.17	0	0.00	29.05	3	3,956	0.08%
2022/05/30	2	29.00	5	28.78	28.85	-3	3,967	-0.08%
2022/05/27	4	28.75	5	28.62	28.65	-1	3,932	-0.03%
2022/05/26	1	28.60	2	28.60	28.65	-1	3,905	-0.03%
2022/05/25	0	0.00	3	27.98	28.30	-3	3,877	-0.08%
2022/05/24	0	0.00	2	27.75	27.65	-2	3,849	-0.05%
2022/05/19	3	27.20	2	26.70	27.30	1	3,803	0.03%
2022/05/18	4	27.25	0	0.00	27.25	4	3,792	0.11%
2022/05/13	2	25.45	1	25.70	25.75	1	3,742	0.03%
2022/05/12	1	26.10	0	0.00	25.10	1	3,729	0.03%
2022/05/11	1	26.10	2	26.28	26.10	-1	3,702	-0.03%
2022/05/10	4	25.89	4	25.96	26.40	0	3,692	0.00%
2022/05/09	7	26.24	3	26.07	25.85	4	3,671	0.11%
2022/05/06	1	26.45	0	0.00	26.40	1	3,641	0.03%
2022/05/05	0	26.95	1	26.90	26.95	-1	3,620	-0.03%
2022/05/04	0	0.00	1	26.70	26.75	-1	3,610	-0.03%
2022/05/03	1	26.70	0	0.00	26.65	1	3,610	0.03%
2022/04/28	1	27.55	2	27.70	27.30	-1	3,571	-0.03%
2022/04/27	2	27.55	1	27.15	27.40	1	3,551	0.03%
2022/04/26	7	28.72	5	28.30	28.00	2	3,510	0.06%
2022/04/25	0	0.00	5	28.31	28.20	-5	3,321	-0.15%
2022/04/22	0	0.00	1	27.90	28.90	-1	3,272	-0.03%
2022/04/21	0	0.00	1	29.00	28.35	-1	3,199	-0.03%
2022/04/20	10	28.07	0	0.00	28.05	10	3,142	0.32%
2022/04/19	0	0.00	0.3	27.65	28.30	-0.3	3,121	-0.01%
2022/04/18	0	0.00	0.5	27.90	27.80	-0.5	3,091	-0.02%
2022/04/15	8	28.73	13.4	28.79	28.50	-5.4	3,061	-0.18%
2022/04/14	4.5	28.46	18.1	28.43	28.60	-13.6	2,929	-0.46%
2022/04/11	2	27.90	2.2	27.96	27.80	-0.2	2,821	-0.01%
2022/04/08	0	0.00	3	27.70	27.85	-3	2,793	-0.11%
2022/04/07	2	27.40	2	27.50	26.70	0	2,761	0.00%
2022/04/06	4	27.95	1	28.10	27.90	3	2,731	0.11%
2022/04/01	2	27.90	1	27.95	27.80	1	2,697	0.04%
2022/03/31	10	28.40	8	28.83	27.80	2	2,678	0.07%
2022/03/30	5.3	28.18	0	0.00	28.10	5.3	2,580	0.21%
2022/03/29	2	28.38	0	0.00	28.55	2	2,525	0.08%
2022/03/28	1	28.70	1	28.70	28.90	0	2,476	0.00%
2022/03/25	11	29.02	6	28.83	28.95	5	2,418	0.21%
2022/03/24	24	29.31	37	29.27	29.10	-13	2,314	-0.56%
2022/03/23	2	27.45	6	27.33	27.55	-4	1,846	-0.22%
2022/03/22	3	27.52	2	27.63	27.60	1	1,805	0.06%
2022/03/21	36	27.99	6	27.91	27.60	30	1,735	1.73%
2022/03/18	3	26.85	3	26.90	27.00	0	1,590	0.00%
2022/03/17	5	27.31	6.1	27.01	26.85	-1.1	1,545	-0.07%
2022/03/16	35	27.96	38.2	28.14	27.50	-3.2	1,442	-0.22%
2022/03/15	23	27.63	11	27.49	27.30	12	1,192	1.01%
2022/03/14	0	0.00	10.1	26.91	27.75	-10.1	995	-1.01%
2022/03/11	0.2	25.65	0	0.00	25.65	0.2	742	0.03%
2022/03/10	2	25.35	0	0.00	25.35	2	720	0.28%
2022/03/04	0	24.80	0	0.00	24.80	0	634	0.00%
2022/03/01	0	24.50	0	0.00	23.80	0	562	0.00%
2022/02/24	0	0.00	1	23.60	23.60	-1	556	-0.18%
2022/02/23	0	0.00	0	24.25	24.25	0	545	0.00%
2022/02/22	0	0.00	0	23.90	23.80	0	546	0.00%
2022/02/21	0	0.00	0	24.05	24.05	0	546	0.00%
2022/02/16	0.5	23.80	0	0.00	23.80	0.5	558	0.09%
2022/02/10	0	0.00	0	23.95	23.90	0	564	0.00%
2022/01/25	1	23.30	0	0.00	23.25	1	563	0.18%
2022/01/24	0	0.00	0	23.50	23.55	0	564	0.00%
2022/01/10	0	0.00	0	24.85	24.70	0	530	0.00%
2022/01/07	0	0.00	11	25.20	24.90	-11	526	-2.09%
2022/01/06	0	0.00	0.1	25.55	25.50	-0.1	517	-0.01%
2022/01/05	0	0.00	1	25.45	25.50	-1	523	-0.19%
2022/01/03	1	26.10	1	26.10	26.00	0	509	0.00%
2021/12/28	0	0.00	0.3	25.55	25.65	-0.3	490	-0.05%
2021/12/27	0	0.00	6	25.89	25.80	-6	486	-1.23%
2021/12/24	0	0.00	0.2	25.60	25.60	-0.2	488	-0.04%
2021/12/23	0	0.00	1	25.30	25.35	-1	487	-0.21%
2021/12/22	6	25.85	0	0.00	25.55	6	484	1.24%
2021/12/10	0.2	24.59	0.4	24.50	24.75	-0.2	397	-0.05%
2021/12/03	0	0.00	2.2	23.32	23.35	-2.2	363	-0.62%
2021/12/02	0	23.40	0	0.00	23.35	0	365	0.00%
2021/11/26	1	23.90	0	0.00	23.90	1	385	0.26%
2021/11/22	2	24.05	1	24.10	24.10	1	433	0.23%
2021/11/11	4	24.20	0	0.00	24.10	4	451	0.89%
2021/11/10	4	23.95	5	24.00	23.90	-1	456	-0.22%
2021/11/03	0	0.00	3	23.60	23.65	-3	505	-0.59%
2021/11/01	1	23.90	0	0.00	23.90	1	551	0.18%
2021/10/28	0	0.00	2	23.45	23.55	-2	579	-0.35%
2021/10/13	1	22.30	0	0.00	22.45	1	751	0.13%
2021/10/12	0.1	22.70	0	0.00	22.65	0.1	761	0.01%
2021/10/08	0	0.00	0.1	23.15	23.00	-0.1	766	-0.01%
2021/10/04	0.1	23.35	0	0.00	23.05	0.1	838	0.01%
2021/10/01	3	24.20	5	23.82	23.75	-2	837	-0.24%
2021/09/30	3	24.03	4	24.05	24.05	-1	836	-0.12%
2021/09/13	1	23.80	0	0.00	23.75	1	906	0.11%
2021/09/10	1	23.55	0	0.00	23.60	1	917	0.11%
2021/09/03	1	24.20	1	24.15	24.30	0	1,087	0.00%
2021/09/01	3	24.20	0	0.00	24.25	3	1,105	0.27%
2021/08/31	0.1	24.35	1	24.35	24.35	-0.9	1,105	-0.08%
2021/08/30	1.1	24.41	0	0.00	24.30	1.1	1,108	0.10%
2021/08/27	5	26.40	0	0.00	26.30	5	1,103	0.45%
2021/08/20	2	23.95	0	23.95	24.10	2	1,105	0.18%
2021/08/05	1	27.50	37	27.22	27.55	-36	1,352	-2.66%
2021/08/04	1	27.10	34	27.11	27.00	-33	1,368	-2.41%
2021/08/03	3	27.00	3	26.95	26.95	0	1,382	0.00%
2021/08/02	3	26.50	0	0.00	26.60	3	1,378	0.22%
2021/07/27	1	26.85	0	0.00	26.55	1	1,527	0.07%
2021/07/26	3	26.67	0	0.00	26.85	3	1,540	0.19%
2021/07/23	0.5	26.35	6	26.45	26.50	-5.5	1,561	-0.35%
2021/07/19	5	26.85	5	26.90	26.90	0	1,598	0.00%
2021/07/13	3	26.00	0	0.00	25.65	3	1,757	0.17%
2021/07/12	0	25.55	0	0.00	26.00	0	1,747	0.00%
2021/07/07	0	0.00	2	25.63	25.60	-2	1,980	-0.10%
2021/07/06	0	0.00	2	25.80	25.85	-2	2,155	-0.09%
2021/07/05	0	0.00	1	25.94	25.65	-1	2,162	-0.05%
2021/07/02	0	0.00	2.1	25.36	25.45	-2.1	2,168	-0.10%
2021/07/01	3	25.47	0	0.00	25.30	3	2,178	0.14%
2021/06/30	0	0.00	2	25.35	25.20	-2	2,168	-0.09%
2021/06/29	0	0.00	5	25.20	25.15	-5	2,179	-0.23%
2021/06/28	0	0.00	5	25.17	25.20	-5	2,183	-0.23%
2021/06/25	3	25.13	0	0.00	25.15	3	2,188	0.14%
2021/06/21	0	0.00	50	24.50	24.50	-50	2,229	-2.24%
2021/06/18	0	0.00	1	25.05	25.05	-1	2,226	-0.04%
2021/06/16	0	0.00	1	25.20	25.15	-1	2,228	-0.04%
2021/06/15	1	25.05	22	25.18	25.35	-21	2,222	-0.94%
2021/06/11	5	26.72	4	26.24	25.60	1	2,206	0.05%
2021/06/10	1	25.00	2	24.55	25.10	-1	2,075	-0.05%
2021/06/09	1	24.10	1	23.95	23.90	0	2,059	0.00%
2021/06/08	2	24.10	2	24.20	23.95	0	2,062	0.00%
2021/06/07	8	23.89	1	24.20	24.10	7	2,068	0.34%
2021/06/04	12	24.35	0	0.00	24.20	12	2,066	0.58%
2021/06/02	1	24.20	0	0.00	24.30	1	2,073	0.05%
2021/05/25	0	0.00	1	23.65	23.70	-1	2,177	-0.05%
2021/05/21	1	22.95	2	23.23	23.20	-1	2,175	-0.05%
2021/05/17	2	20.75	0	0.00	20.50	2	2,050	0.10%
2021/05/14	4	23.45	3	23.77	22.70	1	2,017	0.05%
2021/05/13	2	22.85	0	0.00	22.25	2	1,920	0.10%
2021/05/11	2	25.00	0	0.00	24.80	2	1,865	0.11%
2021/05/10	20	26.00	0	0.00	25.95	20	1,844	1.08%
2021/05/07	0	0.00	2	26.75	26.30	-2	1,852	-0.11%
2021/05/05	0	0.00	0.4	25.00	25.05	-0.4	1,725	-0.02%
2021/05/04	12	25.34	0	0.00	24.90	12	1,721	0.70%
2021/05/03	1	26.25	0	0.00	26.00	1	1,693	0.06%
2021/04/29	1	27.10	0	27.20	26.80	1	1,685	0.06%
2021/04/28	10	27.13	1	27.25	27.40	9	1,674	0.54%
2021/04/26	5	26.55	0	0.00	26.75	5	1,646	0.30%
2021/04/23	0	0.00	7	26.65	26.70	-7	1,647	-0.42%
2021/04/22	7	26.86	2	27.20	26.60	5	1,649	0.30%
2021/04/21	17	27.16	0	0.00	27.20	17	1,615	1.05%
2021/04/20	29	28.00	5	28.21	27.65	24	1,591	1.51%
2021/04/19	0	27.40	0	0.00	27.55	0	1,535	0.00%
2021/04/15	4	27.73	4	27.49	27.50	0	1,565	0.00%
2021/04/14	1	25.85	0	0.00	25.70	1	1,402	0.07%
2021/04/13	10	26.80	1	26.75	26.15	9	1,402	0.64%
2021/04/12	24	27.93	33	27.74	27.10	-9	1,367	-0.66%
2021/04/08	0	0.00	3.1	26.59	26.55	-3.1	1,177	-0.26%
2021/04/06	0	0.00	7	26.02	26.05	-7	1,158	-0.60%
2021/04/01	1	26.15	2	26.25	25.95	-1	1,161	-0.09%
2021/03/30	0	0.00	1	25.95	26.05	-1	1,148	-0.09%
2021/03/29	0	0.00	8	26.34	26.10	-8	1,160	-0.69%
2021/03/25	1	25.75	2	25.80	25.80	-1	1,143	-0.09%
2021/03/24	0	25.60	3	25.67	25.70	-3	1,145	-0.26%
2021/03/17	1	25.25	0	0.00	25.05	1	1,202	0.08%
2021/03/15	0	0.00	2	25.35	25.35	-2	1,270	-0.16%
2021/03/12	2	25.05	1	25.05	25.00	1	1,300	0.08%
2021/03/10	1	24.75	1	24.80	24.75	0	1,345	0.00%
2021/03/08	2	24.55	0	0.00	24.55	2	1,394	0.14%
2021/03/05	0	0.00	4	24.95	25.05	-4	1,405	-0.28%
2021/03/04	7	25.38	0	0.00	25.45	7	1,407	0.50%
2021/03/02	4	24.65	0	0.00	24.20	4	1,349	0.30%
2021/02/26	0	0.00	1	24.45	24.40	-1	1,384	-0.07%
2021/02/24	3	24.65	0	0.00	24.35	3	1,398	0.21%
2021/02/23	0	0.00	1	24.60	24.70	-1	1,396	-0.07%
2021/02/04	2	24.00	0	0.00	23.80	2	1,485	0.13%
2021/02/03	0	0.00	5	24.12	24.00	-5	1,514	-0.33%
2021/02/02	2	23.53	0	0.00	23.65	2	1,535	0.13%
2021/01/29	1	23.55	0	0.00	23.55	1	1,580	0.06%
2021/01/28	3	23.95	0	0.00	23.80	3	1,666	0.18%
2021/01/27	1	24.05	0	0.00	24.15	1	1,675	0.06%
2021/01/22	0	0.00	6	24.36	24.40	-6	1,786	-0.34%
2021/01/21	5	24.15	0	0.00	24.10	5	1,798	0.28%
2021/01/20	1	24.70	0	0.00	24.60	1	1,908	0.05%
2021/01/18	1	25.00	0	25.30	25.30	1	1,899	0.05%
2021/01/15	1	25.50	0	0.00	25.50	1	1,904	0.05%
2021/01/14	1	26.05	0	0.00	26.00	1	1,903	0.05%
2021/01/13	0	0.00	5	26.50	26.40	-5	1,909	-0.26%
2021/01/12	2	27.08	6	26.88	26.50	-4	1,916	-0.21%
2021/01/11	5	25.95	0	0.00	26.90	5	1,874	0.27%
2021/01/07	0	0.00	5	25.75	25.70	-5	2,022	-0.25%
2021/01/06	1	25.45	0	0.00	25.00	1	2,157	0.05%
2021/01/04	0	26.10	0	0.00	25.90	0	2,226	0.00%
2020/12/30	1	25.90	0	0.00	25.95	1	2,266	0.04%
2020/12/29	1	25.90	0	0.00	25.95	1	2,295	0.04%
2020/12/28	1	25.90	3	26.00	25.85	-2	2,298	-0.09%
2020/12/25	0	0.00	3	26.50	26.20	-3	2,298	-0.13%
2020/12/24	0	0.00	1	26.35	26.30	-1	2,316	-0.04%
2020/12/23	1	25.40	0	0.00	26.10	1	2,334	0.04%
2020/12/22	8	25.97	0	0.00	25.75	8	2,357	0.34%
2020/12/21	1	25.75	0	0.00	26.15	1	2,379	0.04%
2020/12/18	1	26.05	0	0.00	26.10	1	2,393	0.04%
2020/12/17	0	0.00	1	26.00	26.10	-1	2,413	-0.04%
2020/12/16	6	26.22	0	0.00	26.25	6	2,418	0.25%
2020/12/15	8	26.20	0	0.00	26.05	8	2,444	0.33%
2020/12/14	4	26.40	8	26.20	26.65	-4	2,433	-0.16%
2020/12/11	1	26.70	4	26.75	26.90	-3	2,438	-0.12%
2020/12/10	0	0.00	1.3	27.33	27.40	-1.3	2,441	-0.05%
2020/12/09	5	28.12	0	0.00	27.90	5	2,498	0.20%
2020/12/07	1	27.25	0	0.00	27.20	1	2,628	0.04%
2020/12/04	0	0.00	5	27.60	27.60	-5	2,656	-0.19%
2020/12/03	1	27.50	2	27.50	27.55	-1	2,704	-0.04%
2020/12/01	2	27.20	0	0.00	27.25	2	2,885	0.07%
2020/11/27	0	0.00	0	27.50	27.50	0	2,938	0.00%
2020/11/26	0	0.00	0	27.20	27.25	0	2,965	0.00%
2020/11/25	1	27.55	2	27.50	27.15	-1	3,062	-0.03%
2020/11/24	1	26.95	0	27.14	26.85	1	3,136	0.03%
2020/11/23	1	26.95	0	0.00	27.20	1	3,267	0.03%
2020/11/18	1	27.00	0	0.00	26.95	1	3,552	0.03%
2020/11/16	1	26.70	0	0.00	26.60	1	3,740	0.03%
2020/11/13	0	0.00	10	26.90	26.90	-10	3,801	-0.26%
2020/11/12	7	27.07	0	0.00	26.90	7	3,939	0.18%
2020/11/11	1	27.85	0	27.85	27.60	1	4,057	0.02%
2020/11/10	0	0.00	4	27.85	27.95	-4	4,068	-0.10%
2020/11/09	0	0.00	3	28.50	28.55	-3	4,100	-0.07%
2020/11/06	10	28.25	2	28.20	28.20	8	4,153	0.19%
2020/11/05	15	28.84	5	28.79	28.40	10	4,168	0.24%
2020/11/04	2	27.63	0	0.00	27.70	2	4,218	0.05%
2020/11/03	3	28.10	0	0.00	27.65	3	4,253	0.07%
2020/11/02	0	0.00	1	27.70	27.65	-1	4,271	-0.02%
2020/10/29	0	0.00	1	28.10	28.45	-1	4,205	-0.02%
2020/10/28	6	28.69	2	29.15	28.40	4	4,211	0.09%
2020/10/27	1	27.80	5	27.50	28.00	-4	4,104	-0.10%
2020/10/26	0	0.00	0	27.80	27.70	0	4,144	0.00%
2020/10/23	0	0.00	1	27.90	27.90	-1	4,172	-0.02%
2020/10/22	1	27.40	0	0.00	27.40	1	4,194	0.02%
2020/10/21	0.8	27.80	0	0.00	27.80	0.8	4,242	0.02%
2020/10/16	2	28.45	1	28.60	28.20	1	4,825	0.02%
2020/10/15	6	29.71	2	29.78	29.30	4	4,794	0.08%
2020/10/14	4	28.68	8.1	28.84	28.75	-4.1	4,616	-0.09%
2020/10/13	3	27.52	1	27.35	27.55	2	4,541	0.04%
2020/10/08	0	0.00	1	26.75	26.75	-1	4,608	-0.02%
2020/10/07	1	27.15	2	27.13	27.15	-1	4,596	-0.02%
2020/10/06	1	26.95	1	26.75	26.90	0	4,590	0.00%
2020/10/05	1	26.25	3	26.08	26.30	-2	4,604	-0.04%
2020/09/28	2	25.35	1	25.45	26.10	1	4,762	0.02%
2020/09/24	0	0.00	9	25.83	25.55	-9	4,829	-0.19%
2020/09/23	3	26.25	0	0.00	26.25	3	4,819	0.06%
2020/09/22	2	26.75	0	0.00	26.60	2	4,809	0.04%
2020/09/21	1	27.20	0	0.00	27.25	1	4,787	0.02%
2020/09/18	1	27.50	0	0.00	27.50	1	4,792	0.02%
2020/09/16	5	27.51	11	27.40	27.35	-6	4,767	-0.13%
2020/09/15	3	27.65	0	0.00	27.60	3	4,784	0.06%
2020/09/14	5	27.40	1	27.50	27.40	4	4,774	0.08%
2020/09/11	9	28.69	1	29.20	28.20	8	4,714	0.17%
2020/09/10	0	0.00	7	28.96	28.75	-7	4,593	-0.15%
2020/09/09	2	29.23	1.5	29.10	29.00	0.5	4,515	0.01%
2020/09/08	1	29.40	0.3	29.50	29.35	0.7	4,488	0.02%
2020/09/07	24	30.65	11	31.04	30.15	13	4,454	0.29%
2020/09/04	0	0.00	2	29.55	29.60	-2	4,349	-0.05%
2020/09/03	2	29.93	1	29.65	29.65	1	4,311	0.02%
2020/09/02	4	29.88	0	0.00	29.85	4	4,308	0.09%
2020/08/31	6	30.33	1	29.90	30.55	5	4,486	0.11%
2020/08/28	2	30.33	3	30.20	30.30	-1	4,411	-0.02%
2020/08/27	8	29.41	5	29.29	28.85	3	4,311	0.07%
2020/08/25	5	29.74	4	29.74	29.35	1	4,073	0.02%
2020/08/24	9	28.97	10	28.70	29.30	-1	4,021	-0.02%
2020/08/21	0	0.00	2	28.50	28.50	-2	4,004	-0.05%
2020/08/20	4.3	27.14	2	27.70	27.80	2.3	3,938	0.06%
2020/08/19	2	28.30	0	0.00	28.20	2	3,933	0.05%
2020/08/18	32	28.25	23	28.33	28.30	9	3,879	0.23%
2020/08/17	3	27.30	0	0.00	27.25	3	3,747	0.08%
2020/08/12	1	26.00	2	25.60	26.65	-1	3,510	-0.03%
2020/08/11	0	0.00	2	25.90	25.45	-2	3,445	-0.06%
2020/08/10	1	25.60	5	26.03	25.80	-4	3,430	-0.12%
2020/08/07	4	25.69	1	25.25	25.25	3	3,292	0.09%
2020/08/06	7	25.27	5	25.32	25.20	2	3,295	0.06%
2020/07/31	1	24.80	1	25.00	24.80	0	3,272	0.00%
2020/07/30	1	25.15	1	25.15	25.15	0	3,284	0.00%
2020/07/29	3	24.52	8	24.46	24.55	-5	3,305	-0.15%
2020/07/28	4	24.30	0	0.00	23.80	4	3,284	0.12%
2020/07/24	4	25.29	5	25.00	25.00	-1	3,226	-0.03%
2020/07/23	3	25.97	7	25.54	26.20	-4	3,079	-0.13%
2020/07/22	87	25.03	41	24.67	24.70	46	2,912	1.58%
2020/07/20	0.5	23.80	8	23.58	23.75	-7.5	2,600	-0.29%
2020/07/17	6	24.11	0	0.00	23.55	6	2,601	0.23%
2020/07/16	1	23.55	0	0.00	23.75	1	2,556	0.04%
2020/07/15	5	24.25	3	23.45	23.45	2	2,543	0.08%
2020/07/10	1	23.70	0	0.00	23.50	1	2,469	0.04%
2020/07/08	4	23.93	3	24.37	23.75	1	2,352	0.04%
2020/07/07	6	23.90	0	0.00	23.85	6	2,319	0.26%
2020/07/06	11	23.71	12	23.65	24.00	-1	2,289	-0.04%
2020/07/03	2	23.15	0	0.00	23.05	2	2,209	0.09%
2020/07/02	0	0.00	1	22.80	22.95	-1	2,185	-0.05%
2020/07/01	1	22.20	1	22.30	22.40	0	2,171	0.00%
2020/06/22	1	23.00	1	22.90	22.90	0	2,229	0.00%
2020/06/19	0	0.00	1	22.40	22.80	-1	2,221	-0.05%
2020/06/15	0	0.00	3	22.05	22.05	-3	2,247	-0.13%
2020/06/12	5	21.91	0	0.00	22.05	5	2,240	0.22%
2020/06/11	3	22.62	1	22.35	22.35	2	2,232	0.09%
2020/06/10	0	0.00	7	23.52	23.30	-7	2,197	-0.32%
2020/06/09	1	23.30	6	23.10	23.25	-5	2,215	-0.23%
2020/06/08	16	23.97	7	24.26	23.40	9	2,204	0.41%
2020/06/05	6	22.40	1	23.00	24.00	5	2,062	0.24%
2020/06/03	0	0.00	0.2	21.45	21.45	-0.2	1,979	-0.01%
2020/06/02	0	0.00	2	21.30	21.30	-2	1,984	-0.10%
2020/06/01	5	21.55	10	21.50	21.55	-5	1,993	-0.25%
2020/05/29	1	21.30	0	0.00	21.40	1	1,983	0.05%
2020/05/28	10	21.60	0	0.00	20.95	10	1,969	0.51%
2020/05/26	6	21.17	0	0.00	20.80	6	1,930	0.31%
2020/05/22	1	20.50	0	0.00	20.60	1	1,818	0.06%
2020/05/20	1	20.50	0	0.00	20.50	1	1,820	0.05%
2020/05/19	0	0.00	1	20.50	20.50	-1	1,822	-0.05%
2020/05/18	1	20.30	0	0.00	20.40	1	1,827	0.05%
2020/05/14	0	0.00	1	20.40	20.20	-1	1,834	-0.05%
2020/05/13	0	0.00	0	20.40	20.40	0	1,831	0.00%
2020/05/08	0	0.00	10.3	19.95	20.05	-10.3	1,833	-0.56%
2020/05/07	0	0.00	0.1	19.80	19.80	-0.1	1,842	0.00%
2020/04/22	0	0.00	20	18.20	18.60	-20	2,576	-0.78%
2020/04/17	20	19.40	0	0.00	18.90	20	2,819	0.71%
2020/04/09	2	17.40	2	17.50	17.65	0	2,819	0.00%
2020/04/01	0	0.00	1	16.35	16.40	-1	2,784	-0.04%
2020/03/27	0	0.00	10	15.90	15.80	-10	2,861	-0.35%
2020/03/26	0	15.85	0	0.00	15.75	0	2,832	0.00%
2020/03/25	11	15.27	0	0.00	15.40	11	2,816	0.39%
2020/03/24	0	0.00	2	14.70	14.90	-2	2,797	-0.07%
2020/03/23	1	14.00	0	0.00	14.10	1	2,789	0.04%
2020/03/20	10	13.80	13	14.63	14.60	-3	2,780	-0.11%
2020/03/18	0	14.85	0	0.00	14.85	0	2,728	0.00%
2020/03/16	0	15.80	3	16.70	15.85	-3	2,692	-0.11%
2020/03/13	0	17.00	2	16.00	16.80	-2	2,661	-0.08%
2020/03/12	0	0.00	0	18.60	17.60	0	2,620	0.00%
2020/03/09	0	18.90	0	0.00	19.05	0	2,522	0.00%
2020/03/06	0	0.00	10	19.91	19.90	-10	2,507	-0.40%
2020/03/05	0	20.00	0	0.00	20.10	0	2,498	0.00%
2020/03/04	0	0.00	1	19.30	19.30	-1	2,483	-0.04%
2020/03/03	12	19.65	1	19.50	19.50	11	2,478	0.44%
2020/02/27	1	20.15	0	0.00	19.70	1	2,438	0.04%
2020/02/26	1	20.20	0	0.00	20.20	1	2,394	0.04%
2020/02/25	0	0.00	1.1	20.01	20.20	-1.1	2,390	-0.04%
2020/02/24	0	0.00	1	20.25	20.10	-1	2,369	-0.04%
2020/02/20	1	20.40	0	0.00	20.40	1	2,344	0.04%
2020/02/19	0	0.00	10	20.30	20.25	-10	2,357	-0.42%
2020/02/18	11	20.02	0	0.00	20.00	11	2,340	0.47%
2020/02/17	0	0.00	2.2	20.30	20.35	-2.2	2,308	-0.09%
2020/02/14	4	20.35	12	20.50	20.50	-8	2,315	-0.35%
2020/02/13	8	20.73	8	20.26	20.20	0	2,307	0.00%
2020/02/12	2	20.75	3	20.52	20.75	-1	2,291	-0.04%
2020/02/11	2	20.50	0	0.00	20.50	2	2,283	0.09%
2020/02/10	3	20.37	3	20.57	20.35	0	2,267	0.00%
2020/02/07	13	20.38	1	20.30	20.30	12	2,237	0.54%
2020/02/06	5	21.19	6	21.38	21.10	-1	2,171	-0.05%
2020/02/05	6	22.19	19	21.12	21.00	-13	2,089	-0.62%
2020/02/04	2	21.30	1.3	22.10	22.10	0.7	1,860	0.04%
2020/02/03	0	19.95	1	19.90	20.10	-1	1,745	-0.06%
2020/01/31	0	0.00	1	21.15	20.90	-1	1,695	-0.06%
2020/01/30	1	19.85	0	0.00	20.90	1	1,642	0.06%
2020/01/16	2	20.15	3	20.03	19.65	-1	1,403	-0.07%
2020/01/15	3	19.53	2	19.75	19.90	1	1,355	0.07%
2020/01/14	2	19.20	2	19.48	19.45	0	1,300	0.00%
2020/01/13	5	18.67	12	18.76	19.00	-7	1,223	-0.57%
2020/01/10	2	18.05	0	0.00	18.00	2	1,122	0.18%
2020/01/08	2	18.05	8	17.74	17.85	-6	1,092	-0.55%
2020/01/07	2	18.30	0	0.00	18.20	2	1,067	0.19%
2020/01/06	0	0.00	1	18.00	18.10	-1	1,041	-0.10%
2020/01/03	1	17.85	1	17.85	18.00	0	1,049	0.00%
2020/01/02	1	18.00	2	17.95	18.00	-1	1,033	-0.10%
2019/12/31	1	17.90	1	17.95	17.90	0	1,022	0.00%
2019/12/30	0	0.00	3	17.75	17.80	-3	1,011	-0.30%
2019/12/26	3	17.73	1	17.65	17.75	2	1,015	0.20%
2019/12/25	1	18.00	2	18.00	17.80	-1	1,007	-0.10%
2019/12/24	47	17.81	47	17.86	17.85	0	987	0.00%
2019/12/18	0	0.00	0	17.25	17.25	0	953	0.00%
2019/12/13	0	0.00	3	17.15	17.20	-3	1,058	-0.28%
2019/11/27	1	17.45	0	0.00	17.45	1	1,195	0.08%
2019/11/19	15	17.35	0	0.00	17.40	15	1,295	1.16%
2019/11/15	1	17.40	0	0.00	17.45	1	1,282	0.08%
2019/11/14	2	17.33	0	0.00	17.30	2	1,286	0.16%
2019/11/13	1	17.55	2	17.65	17.55	-1	1,284	-0.08%
2019/11/12	1	17.40	0	0.00	17.50	1	1,271	0.08%
2019/11/11	2	17.50	0	0.00	17.45	2	1,274	0.16%
2019/11/06	0	0.00	0.2	17.10	17.10	-0.2	1,248	-0.01%
2019/11/04	2	17.00	0	0.00	17.00	2	1,264	0.16%
2019/10/30	0	0.00	10	16.65	16.75	-10	1,291	-0.77%
2019/10/29	0	0.00	2	16.60	16.60	-2	1,294	-0.15%
2019/10/25	0	0.00	4	16.70	16.75	-4	1,297	-0.31%
2019/10/23	6	16.86	0	0.00	16.85	6	1,359	0.44%
2019/10/22	0	0.00	3	16.85	16.85	-3	1,369	-0.22%
2019/10/18	3	17.27	3	17.20	17.10	0	1,388	0.00%
2019/10/14	0	0.00	2	16.65	17.00	-2	1,397	-0.14%
2019/10/09	7	16.90	0	0.00	16.65	7	1,406	0.50%
2019/10/08	0	0.00	1	16.95	16.90	-1	1,394	-0.07%
2019/10/04	0	0.00	2	17.10	17.00	-2	1,411	-0.14%
2019/10/02	0	0.00	5	17.21	17.25	-5	1,455	-0.34%
2019/10/01	1	16.95	0	0.00	17.20	1	1,448	0.07%
2019/09/27	2	17.03	2	17.10	16.90	0	1,446	0.00%
2019/09/26	3	17.50	0	0.00	17.20	3	1,458	0.21%
2019/09/25	3	17.37	0	0.00	17.45	3	1,414	0.21%
2019/09/24	1	17.50	0	0.00	17.50	1	1,408	0.07%
2019/09/20	3	17.35	2	17.55	17.65	1	1,396	0.07%
2019/09/19	0	0.00	1	17.60	17.45	-1	1,383	-0.07%
2019/09/18	4	17.80	15	18.23	17.90	-11	1,341	-0.82%
2019/09/17	120	17.75	113	17.93	18.15	7	1,283	0.55%	大買/大賣/
2019/09/11	6	16.55	0	0.00	16.45	6	1,177	0.51%
2019/09/09	0	0.00	2	16.20	16.20	-2	1,172	-0.17%
2019/09/02	0	0.00	2	16.55	16.70	-2	1,218	-0.16%
2019/08/28	1	15.80	3	16.30	15.80	-2	1,235	-0.16%
2019/08/20	5	17.20	0	0.00	17.25	5	1,154	0.43%
2019/08/19	1	17.20	0	0.00	17.15	1	1,165	0.09%
2019/08/15	0	0.00	20	17.35	17.20	-20	1,212	-1.65%
2019/08/12	1	17.10	0	0.00	17.35	1	1,257	0.08%
2019/08/08	20	17.50	0	0.00	17.50	20	1,265	1.58%
2019/08/07	2	17.53	0	0.00	17.45	2	1,347	0.15%
2019/08/05	1	17.60	30	17.55	17.65	-29	1,345	-2.16%
2019/08/02	1	17.85	0	0.00	17.75	1	1,341	0.07%
2019/08/01	0	0.00	10	18.05	18.10	-10	1,322	-0.76%
2019/07/31	1	18.00	0	0.00	18.20	1	1,308	0.08%
2019/07/30	1	18.20	0	0.00	18.15	1	1,305	0.08%
2019/07/29	1	18.40	0	0.00	18.40	1	1,305	0.08%
2019/07/25	1	18.30	0	0.00	18.35	1	1,294	0.08%
2019/07/24	0	0.00	7	18.63	18.75	-7	1,248	-0.56%
2019/07/23	1	18.20	4	18.23	18.35	-3	1,230	-0.24%
2019/07/22	0	0.00	6	17.93	18.00	-6	1,209	-0.50%
2019/07/16	1	17.60	5	17.65	17.60	-4	1,244	-0.32%
2019/07/12	1	17.25	3	17.32	17.35	-2	1,212	-0.16%
2019/07/10	10	17.10	0	0.00	17.15	10	1,182	0.85%
2019/07/09	0	0.00	2	17.25	17.00	-2	1,176	-0.17%
2019/07/08	0	0.00	1	17.10	17.10	-1	1,154	-0.09%
2019/07/02	1	16.20	0	0.00	16.40	1	1,169	0.09%
2019/07/01	5	16.35	0	0.00	16.25	5	1,167	0.43%
2019/06/27	2	16.25	0	0.00	16.30	2	1,199	0.17%
2019/06/21	2	16.18	0	0.00	16.20	2	1,267	0.16%
2019/06/20	1	16.70	0	0.00	16.60	1	1,232	0.08%
2019/06/18	1	16.55	0	0.00	16.55	1	1,220	0.08%
2019/06/13	1	16.70	2	16.70	16.60	-1	1,250	-0.08%
2019/06/10	1	17.00	0	0.00	17.00	1	1,228	0.08%
2019/06/06	1	17.05	1	17.00	17.00	0	1,242	0.00%
2019/06/05	0	0.00	4	16.81	16.95	-4	1,235	-0.32%
2019/06/04	2	16.60	2	16.50	16.45	0	1,209	0.00%
2019/05/29	2	16.60	0	0.00	16.55	2	1,203	0.17%
2019/05/23	0	0.00	1	16.15	16.20	-1	1,218	-0.08%
2019/05/22	16	16.49	0	0.00	16.25	16	1,206	1.33%
2019/05/21	1	16.50	0	0.00	16.65	1	1,165	0.09%
2019/05/20	20	16.63	0	0.00	16.65	20	1,162	1.72%
2019/05/16	1	16.40	1	16.35	16.35	0	1,111	0.00%
2019/05/15	0	0.00	6	16.60	16.60	-6	1,089	-0.55%
2019/05/14	1	15.50	0	0.00	15.70	1	1,016	0.10%
2019/05/10	4	15.66	0	0.00	15.60	4	1,059	0.38%
2019/05/06	0	0.00	1	15.60	15.65	-1	1,101	-0.09%
2019/04/30	2	15.60	0	0.00	15.65	2	1,106	0.18%
2019/04/22	0	0.00	3	15.70	15.70	-3	1,051	-0.29%
2019/04/16	0	15.50	0	0.00	15.35	0	1,028	0.00%
2019/04/15	0	15.35	0	0.00	15.20	0	1,026	0.00%
2019/04/12	0	15.00	0	0.00	15.05	0	1,028	0.00%
2019/04/08	1	15.20	0	0.00	15.30	1	1,005	0.10%
2019/04/01	2	15.25	0	0.00	15.25	2	1,110	0.18%
2019/03/29	0	0.00	1	15.25	15.30	-1	1,121	-0.09%
2019/03/28	0	0.00	1	15.10	15.25	-1	1,081	-0.09%
2019/03/27	0	15.20	0	0.00	15.20	0	1,093	0.00%
2019/03/26	0	15.10	0	0.00	15.10	0	1,085	0.00%
2019/03/25	0	14.80	0	0.00	14.80	0	1,074	0.00%
2019/03/20	0	15.05	1	14.85	14.85	-1	1,063	-0.09%
2019/03/18	1	14.60	0	0.00	14.65	1	1,045	0.10%
2019/03/15	0	14.50	5	14.45	14.40	-5	1,030	-0.48%
2019/03/14	0	14.40	0	0.00	14.45	0	1,020	0.00%
2019/03/13	0	14.40	0	0.00	14.50	0	1,021	0.00%
2019/03/12	1	14.70	1	14.70	14.60	0	1,018	0.00%
2019/03/11	0	14.40	0.2	14.40	14.50	-0.2	999	-0.02%
2019/03/06	0	14.25	0	0.00	14.25	0	1,024	0.00%
2019/03/05	0	14.20	0	0.00	14.20	0	1,024	0.00%
2019/03/04	0	14.00	0	0.00	14.10	0	1,023	0.00%
2019/02/25	0	14.10	2	14.30	14.15	-2	1,040	-0.19%
2019/01/30	0	0.00	7	13.95	13.85	-7	980	-0.71%
2019/01/25	5	13.50	0	0.00	13.40	5	941	0.53%
2019/01/24	0	0.00	1	13.45	13.40	-1	927	-0.11%
2019/01/21	1	13.05	0	0.00	13.05	1	928	0.11%
2019/01/18	0	13.20	0	0.00	13.25	0	925	0.00%
2019/01/17	0	13.50	1	13.35	13.40	-1	940	-0.11%
2019/01/11	0	0.00	3	13.25	13.25	-3	978	-0.31%
2019/01/08	0	0.00	1	13.35	13.25	-1	954	-0.10%
2019/01/04	1	12.85	0	0.00	13.05	1	948	0.11%
2019/01/02	0	0.00	10	13.25	13.40	-10	970	-1.03%
2018/12/27	20	13.35	21	13.10	13.15	-1	970	-0.10%
2018/12/25	1	13.00	0	0.00	13.10	1	992	0.10%
2018/12/24	34	13.85	19	13.91	13.90	15	979	1.53%
2018/12/19	0	0.00	1	12.75	12.75	-1	912	-0.11%
2018/12/14	0	0.00	1	13.00	13.00	-1	950	-0.11%
2018/12/13	2	13.30	2	13.15	13.15	0	966	0.00%
2018/12/10	1	12.70	0	0.00	12.70	1	1,068	0.09%
2018/12/06	1	12.60	0	0.00	12.50	1	1,089	0.09%
2018/11/29	0	0.00	0	13.30	13.10	0	1,085	0.00%
2018/11/22	13	13.35	13	13.31	13.30	0	1,068	0.00%
2018/11/21	1	13.55	1	13.45	13.60	0	1,050	0.00%
2018/11/14	0	0.00	6	13.09	12.85	-6	1,038	-0.58%
2018/11/07	0	0.00	2	12.60	12.60	-2	1,077	-0.19%
2018/11/01	1	11.85	0	0.00	11.90	1	1,116	0.09%
2018/10/31	0	0.00	7	11.98	11.85	-7	1,134	-0.62%
2018/10/29	0	0.00	2	11.65	11.60	-2	1,135	-0.18%
2018/10/26	7	11.60	0	0.00	11.65	7	1,140	0.61%
2018/10/25	3	11.78	5	11.85	11.65	-2	1,140	-0.18%
2018/10/24	2	12.40	0	0.00	12.35	2	1,134	0.18%
2018/10/23	1	12.70	0	0.00	12.60	1	1,179	0.08%
2018/10/22	0	13.55	2	12.70	12.65	-2	1,164	-0.17%
2018/10/19	4	12.15	2	12.35	12.35	2	1,180	0.17%
2018/10/18	5	12.70	0	0.00	12.70	5	1,188	0.42%
2018/10/12	0	0.00	2	12.65	12.85	-2	1,393	-0.14%
2018/10/11	2	12.63	0	0.00	12.60	2	1,385	0.14%
2018/10/09	1	14.00	0	0.00	13.95	1	1,364	0.07%
2018/10/08	0	0.00	1	14.45	14.15	-1	1,380	-0.07%
2018/10/05	1	14.10	0	0.00	14.35	1	1,388	0.07%
2018/10/03	1	15.40	2	15.18	15.10	-1	1,408	-0.07%
2018/10/02	1	15.20	0	0.00	15.00	1	1,398	0.07%
2018/09/28	0	0.00	10	15.00	14.90	-10	1,378	-0.73%
2018/09/26	10	15.10	0	0.00	15.10	10	1,396	0.72%
2018/09/20	1	14.45	0	0.00	14.50	1	1,385	0.07%
2018/09/18	70	14.86	68	14.71	14.50	2	1,470	0.14%
2018/09/17	3	14.50	4	14.46	14.50	-1	1,459	-0.07%
2018/09/14	0	0.00	2	14.25	14.25	-2	1,476	-0.14%
2018/09/05	1	14.25	0	0.00	14.35	1	2,629	0.04%
2018/08/31	0	0.00	4	14.10	14.15	-4	2,823	-0.14%
2018/08/23	0	0.00	7	14.26	14.15	-7	3,097	-0.23%
2018/08/20	2	13.25	0	0.00	13.35	2	3,229	0.06%
2018/08/16	0	0.00	1	13.35	13.25	-1	3,300	-0.03%
2018/08/15	8	13.36	0	0.00	13.25	8	3,314	0.24%
2018/08/14	2	13.95	2	14.10	14.10	0	3,319	0.00%
2018/08/13	1	14.15	0	0.00	13.95	1	3,354	0.03%
2018/08/10	1	14.90	0	0.00	14.80	1	3,375	0.03%
2018/08/07	1	15.05	0	0.00	14.95	1	3,574	0.03%
2018/08/02	0	0.00	10	15.35	15.25	-10	3,818	-0.26%
2018/08/01	0	0.00	20	15.80	15.60	-20	4,007	-0.50%
2018/07/30	10	15.80	11	15.93	15.65	-1	4,069	-0.02%
2018/07/27	0	0.00	1	15.40	15.45	-1	4,079	-0.02%
2018/07/25	0	0.00	9	15.34	15.45	-9	4,260	-0.21%
2018/07/20	2	15.05	0	0.00	15.05	2	4,617	0.04%
2018/07/19	2	15.30	6	15.50	15.10	-4	4,729	-0.08%
2018/07/16	1	15.25	2	15.30	15.30	-1	4,649	-0.02%
2018/07/13	0	0.00	2	15.05	15.10	-2	4,696	-0.04%
2018/07/10	9	14.74	2	14.58	14.65	7	4,951	0.14%
2018/07/09	1	14.80	1	15.00	14.95	0	5,063	0.00%
2018/07/05	4	15.00	2	15.55	14.95	2	5,299	0.04%
2018/07/04	2	15.15	0	0.00	15.10	2	6,321	0.03%
2018/07/03	8	15.50	11	15.45	15.30	-3	6,618	-0.05%
2018/07/02	6	15.68	0	0.00	15.65	6	7,237	0.08%
2018/06/28	3	15.87	8	16.28	16.20	-5	7,549	-0.07%
2018/06/27	8	16.11	9	16.31	16.00	-1	7,643	-0.01%
2018/06/26	10	15.66	6	15.80	15.80	4	7,791	0.05%
2018/06/25	10	16.13	1	16.10	16.00	9	7,764	0.12%
2018/06/22	1	16.60	0	0.00	16.60	1	7,797	0.01%
2018/06/21	9	17.13	1.4	17.14	17.20	7.6	7,764	0.10%
2018/06/20	1	17.10	3	17.25	17.10	-2	7,758	-0.03%
2018/06/19	14	18.14	11	18.00	17.60	3	7,668	0.04%
2018/06/15	0.4	17.15	0	0.00	17.15	0.4	7,488	0.01%
2018/06/14	60	18.25	55	18.28	17.45	5	7,444	0.07%
2018/06/13	15	17.61	13	17.56	17.80	2	6,981	0.03%
2018/06/12	1	16.05	0	0.00	16.20	1	6,764	0.01%
2018/06/11	1	16.00	27	16.24	16.30	-26	6,728	-0.39%
2018/06/08	19	16.11	60	16.07	16.05	-41	6,670	-0.61%
2018/06/07	6	15.79	1	15.95	15.80	5	6,564	0.08%
2018/06/06	45	15.87	6	15.85	15.85	39	6,539	0.60%
2018/06/05	9	15.84	6	15.90	15.90	3	6,507	0.05%
2018/06/04	20	15.98	26	16.07	15.90	-6	6,479	-0.09%
2018/06/01	9	15.78	9	16.08	15.90	0	6,391	0.00%
2018/05/31	16	15.84	5	15.95	15.80	11	6,356	0.17%
2018/05/30	5	15.82	21	15.97	16.25	-16	6,285	-0.25%
2018/05/29	16	15.42	3	15.63	15.40	13	6,194	0.21%
2018/05/28	3	15.33	10	15.40	15.30	-7	6,143	-0.11%
2018/05/25	0	0.00	7	15.59	15.60	-7	6,129	-0.11%
2018/05/24	0	0.00	13	15.67	15.70	-13	6,107	-0.21%
2018/05/23	9	15.39	0	0.00	15.20	9	6,070	0.15%
2018/05/21	9	15.86	0	0.00	15.80	9	6,028	0.15%
2018/05/18	6	16.03	0	0.00	15.85	6	5,987	0.10%
2018/05/17	9	16.32	4	16.15	16.15	5	5,950	0.08%
2018/05/15	9	16.61	25	16.94	16.50	-16	5,978	-0.27%
2018/05/14	7	16.05	5	16.20	16.30	2	5,820	0.03%
2018/05/11	30	16.10	17	16.45	16.35	13	5,777	0.23%
2018/05/10	18	15.81	11	15.85	15.70	7	5,632	0.12%
2018/05/09	10	16.18	24	16.09	16.35	-14	5,533	-0.25%
2018/05/07	1	14.60	3	14.88	15.05	-2	5,313	-0.04%
2018/05/04	8	14.68	5	14.85	14.60	3	5,280	0.06%
2018/05/03	21	14.67	22	14.73	15.05	-1	5,224	-0.02%
2018/05/02	39	15.30	27	15.36	15.05	12	5,146	0.23%
2018/04/30	15	16.73	9	17.12	16.65	6	5,063	0.12%
2018/04/27	6	16.21	34	16.38	16.65	-28	4,998	-0.56%
2018/04/26	37	17.01	10	17.95	16.25	27	4,934	0.55%
2018/04/25	15	16.92	28	17.13	17.90	-13	4,748	-0.27%
2018/04/24	7	16.07	2	16.43	16.30	5	4,692	0.11%
2018/04/23	7	17.07	4	16.80	17.10	3	4,673	0.06%
2018/04/20	11	17.48	5	17.90	17.25	6	4,666	0.13%
2018/04/19	13	17.65	38	17.32	17.35	-25	4,641	-0.54%
2018/04/18	14	17.17	34	17.36	17.25	-20	4,594	-0.44%
2018/04/17	40	17.33	8	17.06	17.05	32	4,689	0.68%
2018/04/16	23	16.90	18	17.06	17.55	5	4,615	0.11%
2018/04/13	10	16.00	0	0.00	16.00	10	4,468	0.22%
2018/04/12	8	17.24	7	17.19	17.20	1	4,368	0.02%
2018/04/11	6	17.83	2	17.85	17.95	4	4,538	0.09%
2018/04/10	235	19.37	233	19.18	17.55	2	4,377	0.05%	大買/大賣/
2018/04/09	112	17.92	114	18.24	18.30	-2	3,337	-0.06%	大買/大賣/
2018/04/03	39	15.91	17	16.11	16.65	22	3,038	0.72%
2018/04/02	0	0.00	5	15.15	15.15	-5	2,419	-0.21%
2018/03/31	10	13.51	10	13.46	13.80	0	2,368	0.00%
2018/03/30	8	12.85	5	12.60	12.55	3	2,124	0.14%
2018/03/29	4	12.48	36	12.29	12.50	-32	2,110	-1.52%
2018/03/28	11	11.95	11	12.13	12.00	0	1,958	0.00%
2018/03/27	30	12.02	33	12.18	12.05	-3	1,944	-0.15%
2018/03/26	0	11.65	0	0.00	11.55	0	1,883	0.00%
2018/03/23	20	11.34	25	11.45	11.55	-5	1,936	-0.26%
2018/03/22	25	11.67	10	11.65	11.65	15	1,916	0.78%
2018/03/21	15	11.80	15	11.90	11.85	0	1,908	0.00%
2018/03/20	5	11.60	20	11.83	11.85	-15	1,886	-0.79%
2018/03/19	0	11.80	0	0.00	11.70	0	1,859	0.00%
2018/03/16	0	0.00	35	11.69	11.65	-35	1,858	-1.88%
2018/03/15	0	11.20	0	0.00	11.15	0	1,787	0.00%
2018/03/14	3	11.10	3	11.20	11.10	0	1,820	0.00%
2018/03/13	0	0.00	5	11.20	11.15	-5	1,930	-0.26%
2018/03/12	0	11.20	0	0.00	11.10	0	1,927	0.00%
2018/03/09	10	11.00	12	11.10	11.00	-2	1,940	-0.10%
2018/03/07	7	10.85	0	0.00	10.90	7	2,006	0.35%
2018/03/05	0	11.00	0	0.00	10.90	0	2,281	0.00%
2018/03/02	5	10.90	0	0.00	10.90	5	2,330	0.21%
2018/03/01	10	11.05	0	0.00	11.10	10	2,375	0.42%
2018/02/27	3	11.15	0	0.00	11.10	3	2,439	0.12%
2018/02/26	0	11.20	0	0.00	11.25	0	2,433	0.00%
2018/02/23	0	0.00	12	11.06	11.10	-12	2,424	-0.49%
2018/02/22	12	10.87	0	0.00	10.85	12	2,426	0.49%
2018/02/21	0	0.00	5	11.10	11.00	-5	2,419	-0.21%
2018/02/12	10	10.85	0	0.00	10.80	10	2,421	0.41%
2018/02/09	0	0.00	17	11.02	10.95	-17	2,417	-0.70%
2018/02/08	22	11.10	10	11.10	11.05	12	2,412	0.50%
2018/02/07	10	10.93	15	11.00	10.80	-5	2,378	-0.21%
2018/02/06	20	10.79	0	0.00	10.70	20	2,341	0.85%
2018/02/05	20	11.38	0	0.00	11.45	20	2,317	0.86%
2018/01/31	10	11.70	10	11.85	11.85	0	2,333	0.00%
2018/01/30	10	11.88	0	0.00	11.85	10	2,320	0.43%
2018/01/29	20	12.03	2	12.05	11.95	18	2,321	0.78%
2018/01/16	1	12.50	0	0.00	12.30	1	2,185	0.05%
2018/01/15	0	0.00	19	12.31	12.40	-19	2,177	-0.87%
2018/01/12	1	12.30	0	12.30	12.35	1	2,184	0.05%
2018/01/11	1	12.80	39	12.63	12.25	-38	2,334	-1.63%
2018/01/08	0	0.00	1	12.15	12.20	-1	2,192	-0.05%
2018/01/05	44	12.44	7	12.35	12.30	37	2,172	1.70%