亞力 (1514)-元大-大里券商分點個股進出

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
135.0
漲跌
▼15.0
漲幅
-10.00%
成交量
31,269張
產業
上市電機機械類股
474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－元大-大里券商分點個股進出

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

元大-大里券商分點個股進出
元大-大里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
2024/05/03	34.5	140.19	10.1	139.24	135.00	24.4	30,190	0.08%
2024/05/02	4	148.77	0	150.00	150.00	4	29,825	0.01%
2024/04/30	7	147.00	0	0.00	146.00	7	30,041	0.02%
2024/04/29	2.2	149.91	0.1	154.00	150.50	2.1	30,525	0.01%
2024/04/26	4	156.87	1	156.11	156.50	3	30,824	0.01%
2024/04/25	2.1	156.26	2	156.50	157.50	0.1	31,015	0.00%
2024/04/24	3.1	156.82	2	160.50	161.00	1.1	31,133	0.00%
2024/04/23	1.2	155.11	8.2	150.50	155.00	-7	31,268	-0.02%
2024/04/22	6.1	161.91	1	163.00	151.50	5.1	31,429	0.02%
2024/04/19	5.2	166.16	7.1	167.86	165.00	-1.9	32,066	-0.01%
2024/04/18	7.2	178.17	7.2	174.40	175.00	0	32,299	0.00%
2024/04/17	5.2	175.83	12.4	178.12	181.50	-7.3	32,508	-0.02%
2024/04/16	5.3	165.07	13.5	162.48	167.50	-8.2	32,805	-0.02%
2024/04/15	152.4	174.99	149.4	174.30	175.00	3	32,993	0.01%	大買/大賣/
2024/04/12	117.9	159.08	133.3	162.93	168.00	-15.4	31,516	-0.05%	大買/大賣/
2024/04/11	280.8	146.46	265.4	148.70	153.00	15.4	30,044	0.05%	大買/大賣/
2024/04/10	90.4	134.44	95.2	136.13	140.50	-4.9	28,650	-0.02%
2024/04/09	35.2	124.28	62.6	126.86	128.00	-27.3	27,254	-0.10%
2024/04/08	19	112.32	31.9	113.52	116.50	-12.9	27,036	-0.05%
2024/04/03	3.8	106.57	1	107.00	106.00	2.8	27,170	0.01%
2024/04/02	9.2	108.55	7	108.36	108.50	2.2	28,124	0.01%
2024/04/01	17	111.12	26.2	110.27	109.00	-9.2	28,091	-0.03%
2024/03/29	10.7	108.99	10	109.10	110.00	0.7	28,113	0.00%
2024/03/28	10.1	110.05	16	109.59	109.50	-6	28,310	-0.02%
2024/03/27	29.6	111.97	41.9	110.90	111.00	-12.4	28,193	-0.04%
2024/03/26	79.5	116.21	62.1	115.10	114.00	17.4	27,843	0.06%
2024/03/25	16.3	115.50	41.4	115.16	114.50	-25.2	27,172	-0.09%
2024/03/22	56.3	113.67	36.4	113.06	112.50	19.9	27,058	0.07%
2024/03/21	48.3	113.30	49.1	113.62	113.50	-0.8	27,000	0.00%
2024/03/20	32.4	110.10	25.1	109.20	109.00	7.3	27,112	0.03%
2024/03/19	31	111.69	43.1	111.43	111.50	-12.1	27,357	-0.04%
2024/03/18	58	110.33	49.3	110.48	111.50	8.7	27,463	0.03%
2024/03/15	25.5	105.88	32	106.31	107.00	-6.5	27,651	-0.02%
2024/03/14	35.1	105.20	37.1	105.76	106.50	-2.1	28,073	-0.01%
2024/03/13	85.3	108.20	55	107.75	105.00	30.3	28,848	0.11%
2024/03/12	73	106.14	56.9	105.53	104.50	16.2	29,062	0.06%
2024/03/11	24.5	105.48	11	105.41	104.00	13.5	29,793	0.05%
2024/03/08	46.8	110.39	55.1	109.32	107.50	-8.3	30,555	-0.03%
2024/03/07	32.3	115.13	33	113.73	113.50	-0.7	30,655	0.00%
2024/03/06	63.1	117.57	55	117.68	118.00	8.1	30,555	0.03%
2024/03/05	53.2	113.25	115.2	113.94	117.00	-62	30,628	-0.20%	大賣/
2024/03/04	107	110.60	91	109.24	107.50	16	29,768	0.05%	大買/
2024/03/01	154.1	102.34	152	103.45	106.50	2.1	29,529	0.01%	大買/大賣/
2024/02/29	72.4	96.00	127.6	96.72	100.00	-55.2	29,253	-0.19%	大賣/
2024/02/27	167.5	93.97	106.9	93.10	91.00	60.6	28,951	0.21%	大買/大賣/
2024/02/26	208.2	95.36	208.4	95.26	94.40	-0.3	28,301	0.00%	大買/大賣/
2024/02/23	508.5	90.52	507.3	90.01	89.50	1.2	26,964	0.00%	大買/大賣/
2024/02/22	66	86.78	37.2	86.65	85.80	28.8	26,010	0.11%
2024/02/21	34.4	86.94	49.6	87.11	87.00	-15.2	25,586	-0.06%
2024/02/20	21.3	84.18	13	84.01	83.30	8.3	24,980	0.03%
2024/02/19	62	85.87	54	86.78	84.80	8	24,808	0.03%
2024/02/16	29	84.06	34.3	84.37	84.50	-5.3	24,408	-0.02%
2024/02/15	19.2	79.40	16.2	80.68	82.20	3.1	24,112	0.01%
2024/02/05	15	81.20	23	81.05	81.30	-8	23,871	-0.03%
2024/02/02	67.8	84.26	6	83.23	82.00	61.8	23,806	0.26%
2024/02/01	23.1	85.34	20.1	85.25	86.20	3	23,591	0.01%
2024/01/31	25	85.20	11.1	85.38	84.00	13.9	23,461	0.06%
2024/01/30	5	85.08	11	85.55	85.00	-6	23,319	-0.03%
2024/01/29	3	84.40	10.1	84.91	85.10	-7.1	23,182	-0.03%
2024/01/26	4.1	83.22	12	83.26	83.00	-7.9	23,055	-0.03%
2024/01/25	22.1	83.16	10	82.64	82.40	12.1	22,956	0.05%
2024/01/24	23.1	85.61	31	85.00	84.20	-7.9	22,831	-0.03%
2024/01/23	45.3	86.04	36.7	86.45	85.70	8.6	22,617	0.04%
2024/01/22	15.2	83.54	35	83.61	84.60	-19.8	22,100	-0.09%
2024/01/19	14.2	81.33	8.1	80.93	80.00	6.2	21,788	0.03%
2024/01/18	8	82.23	6.1	81.79	82.40	2	21,630	0.01%
2024/01/17	6	82.22	13.6	82.02	81.80	-7.6	21,613	-0.04%
2024/01/16	20.6	81.52	10	81.52	82.00	10.6	21,512	0.05%
2024/01/15	94.1	83.24	84.6	82.91	82.60	9.5	21,351	0.04%
2024/01/12	19	81.82	49	81.93	81.00	-30	20,678	-0.14%
2024/01/11	56	80.74	13	80.67	80.50	43	20,368	0.21%
2024/01/10	44.1	80.07	69.5	81.48	81.70	-25.5	20,080	-0.13%
2024/01/09	42.6	81.57	74.1	81.74	81.10	-31.5	19,698	-0.16%
2024/01/08	7.3	79.77	25.5	80.62	80.30	-18.2	19,331	-0.09%
2024/01/05	16.1	79.14	19.2	78.82	78.20	-3.2	19,126	-0.02%
2024/01/04	22.3	80.11	16	79.62	79.80	6.3	18,977	0.03%
2024/01/03	35.1	78.76	42	79.13	79.50	-6.9	18,645	-0.04%
2024/01/02	46.2	76.81	56	76.98	77.70	-9.8	18,388	-0.05%
2023/12/29	103.5	77.17	30	77.05	75.10	73.5	18,132	0.41%	大買/
2023/12/28	136.2	81.46	141.2	80.87	80.60	-5	17,748	-0.03%	大買/大賣/
2023/12/27	6.2	78.47	10.1	78.24	77.70	-3.8	17,095	-0.02%
2023/12/26	33.3	78.31	11.5	78.72	78.00	21.8	17,127	0.13%
2023/12/25	27.5	80.99	17	80.89	78.90	10.5	17,030	0.06%
2023/12/22	6.7	80.62	6	79.87	79.90	0.7	16,737	0.00%
2023/12/21	1.2	80.38	16	80.76	80.20	-14.8	16,649	-0.09%
2023/12/20	7	82.24	9	82.31	82.20	-2	16,570	-0.01%
2023/12/19	24	82.08	36	82.48	82.00	-12	16,475	-0.07%
2023/12/18	38.2	85.44	55	86.08	83.90	-16.8	16,238	-0.10%
2023/12/15	63	89.06	54.1	89.59	87.20	8.9	15,951	0.06%
2023/12/14	42.2	89.67	36	89.09	89.00	6.1	15,522	0.04%
2023/12/13	36.2	89.09	39.6	89.09	88.00	-3.4	15,065	-0.02%
2023/12/12	96.1	90.40	82	89.98	88.60	14.1	14,634	0.10%
2023/12/11	99	87.53	93.3	87.38	88.50	5.8	13,864	0.04%
2023/12/08	182	88.40	165.2	88.47	87.60	16.9	12,916	0.13%	大買/大賣/
2023/12/07	147.1	84.01	177.4	83.93	85.00	-30.4	11,575	-0.26%	大買/大賣/
2023/12/06	207.2	79.68	168.1	79.49	78.70	39.1	10,420	0.38%	大買/大賣/
2023/12/05	76	73.28	112.4	74.27	77.50	-36.4	9,017	-0.40%	大賣/
2023/12/04	52	70.66	53.7	70.15	70.50	-1.7	7,984	-0.02%
2023/12/01	8	67.55	7	67.40	67.40	1	7,455	0.01%
2023/11/30	84.1	67.38	117.8	66.87	68.00	-33.7	7,184	-0.47%	大賣/
2023/11/29	14.6	63.10	15.1	63.06	62.90	-0.5	6,550	-0.01%
2023/11/28	86.1	64.07	71.7	63.94	64.50	14.4	6,398	0.23%
2023/11/27	125.2	62.71	116.2	63.16	64.10	9	5,882	0.15%	大買/大賣/
2023/11/24	47	58.28	61.3	59.30	60.60	-14.3	4,763	-0.30%
2023/11/22	0.1	55.40	3.2	55.32	54.90	-3.1	4,062	-0.08%
2023/11/21	1	55.90	1.1	55.69	55.40	-0.1	4,066	0.00%
2023/11/20	0	0.00	2	55.35	55.70	-2	4,095	-0.05%
2023/11/17	0	0.00	9	56.14	55.80	-9	4,099	-0.22%
2023/11/16	9	56.07	4.3	56.29	56.70	4.7	4,096	0.11%
2023/11/15	2	56.34	13	55.88	55.60	-11	4,065	-0.27%
2023/11/14	8	55.84	4	55.28	55.40	4	4,069	0.10%
2023/11/13	4	55.25	11	55.81	55.60	-7	4,080	-0.17%
2023/11/10	19	55.54	9	55.37	55.40	10	4,071	0.25%
2023/11/09	10	55.26	10.2	55.27	55.10	-0.2	4,022	0.00%
2023/11/08	8.2	53.95	10	53.91	53.40	-1.8	3,898	-0.05%
2023/11/07	4	54.30	6.2	54.32	54.50	-2.2	3,883	-0.06%
2023/11/06	5	53.10	1.6	53.27	53.30	3.5	3,902	0.09%
2023/11/03	2	51.30	14.3	51.97	52.20	-12.3	3,995	-0.31%
2023/11/02	1	50.50	0	0.00	50.60	1	4,002	0.02%
2023/11/01	2.6	50.15	1	50.00	49.95	1.6	4,026	0.04%
2023/10/31	2	51.45	7	51.03	50.80	-5	4,050	-0.12%
2023/10/30	3	53.07	1	53.50	52.90	2	4,110	0.05%
2023/10/27	3.3	52.78	5	52.96	53.00	-1.7	4,188	-0.04%
2023/10/26	3	54.03	6	53.32	53.00	-3	4,263	-0.07%
2023/10/25	13.1	53.90	9.2	54.14	53.70	4	4,268	0.09%
2023/10/24	13	51.43	14.1	51.86	52.90	-1.1	4,206	-0.03%
2023/10/23	17	50.71	5	50.34	50.70	12	4,260	0.28%
2023/10/20	4	48.03	2	47.95	48.40	2	4,385	0.05%
2023/10/19	2	49.08	0	0.00	49.00	2	4,542	0.04%
2023/10/18	2	49.83	0	50.50	49.80	2	4,883	0.04%
2023/10/17	4.1	51.97	9.2	51.67	50.70	-5.1	5,207	-0.10%
2023/10/16	6.1	53.27	30	53.33	52.70	-23.9	5,489	-0.44%
2023/10/13	2.1	54.16	15	54.21	54.40	-12.9	6,309	-0.20%
2023/10/12	22	55.34	0	0.00	54.80	22	7,056	0.31%
2023/10/11	7	56.04	5	57.40	55.70	2	7,266	0.03%
2023/10/06	16.1	57.53	16	56.83	56.80	0.1	7,319	0.00%
2023/10/05	11	57.35	12.1	57.53	57.40	-1.1	7,481	-0.01%
2023/10/04	25.4	56.68	18	56.39	57.10	7.4	7,459	0.10%
2023/10/03	30.1	56.40	26	57.16	55.70	4.1	7,425	0.05%
2023/10/02	2	53.55	11.3	53.92	54.40	-9.3	7,264	-0.13%
2023/09/28	3	52.17	2	52.35	51.80	1	7,254	0.01%
2023/09/27	6	52.37	12	52.16	52.30	-6	7,335	-0.08%
2023/09/26	10	52.04	9	52.44	51.50	1	7,585	0.01%
2023/09/25	4	52.22	3	52.10	52.10	1	7,876	0.01%
2023/09/22	5	51.88	8	51.43	52.00	-3	8,144	-0.04%
2023/09/21	6	50.50	15	51.23	50.50	-9	8,210	-0.11%
2023/09/20	11	52.38	3	52.27	52.60	8	8,238	0.10%
2023/09/19	16	52.73	34	53.00	53.80	-18	8,529	-0.21%
2023/09/18	6	50.08	12.1	49.82	49.90	-6.1	8,578	-0.07%
2023/09/15	13	49.36	3	49.27	50.00	10	8,822	0.11%
2023/09/14	3	48.30	2	48.43	48.70	1	9,046	0.01%
2023/09/13	9.1	47.74	2.2	48.00	47.85	6.9	9,238	0.07%
2023/09/12	5	47.82	2	48.10	47.65	3	9,800	0.03%
2023/09/11	8	47.86	5	47.79	47.50	3	10,085	0.03%
2023/09/08	2	48.60	0	0.00	48.50	2	10,132	0.02%
2023/09/07	3	48.52	2	48.68	48.50	1	10,188	0.01%
2023/09/06	3	49.34	2	49.13	49.00	1	10,305	0.01%
2023/09/05	3.1	49.75	2	49.53	49.50	1.1	10,424	0.01%
2023/09/04	3	48.57	5	48.61	49.10	-2	10,602	-0.02%
2023/09/01	16	50.20	22	50.33	49.20	-6	10,774	-0.06%
2023/08/31	14	50.42	3	50.33	50.60	11	11,101	0.10%
2023/08/30	1	50.50	0	0.00	50.80	1	12,089	0.01%
2023/08/29	4	50.78	1	50.70	50.80	3	12,465	0.02%
2023/08/28	2	51.90	0	0.00	51.30	2	12,620	0.02%
2023/08/25	0	0.00	8	54.46	54.10	-8	12,783	-0.06%
2023/08/24	8	54.85	7	54.91	54.50	1	12,829	0.01%
2023/08/23	8	55.21	1.1	54.74	54.70	6.9	12,902	0.05%
2023/08/22	4	56.23	2	56.10	55.70	2	12,998	0.02%
2023/08/21	2	56.65	52	56.63	56.60	-50	13,131	-0.38%
2023/08/18	18	56.89	4	56.53	56.00	14	13,234	0.11%
2023/08/17	7.1	56.21	7.2	56.89	57.30	-0.1	13,551	0.00%
2023/08/16	8	55.24	19	55.26	55.80	-11	14,146	-0.08%
2023/08/15	6	55.42	6	55.67	55.90	0	14,402	0.00%
2023/08/14	10.5	54.96	7	54.53	54.20	3.5	14,729	0.02%
2023/08/11	5.3	56.25	4	56.48	55.70	1.3	14,735	0.01%
2023/08/10	15	56.44	11	55.85	55.30	4	14,734	0.03%
2023/08/09	20.3	58.05	8	58.20	58.00	12.3	14,792	0.08%
2023/08/08	5.2	60.88	7.1	60.64	60.50	-1.9	14,857	-0.01%
2023/08/07	9.1	60.92	3	61.13	61.20	6.1	15,089	0.04%
2023/08/04	5	60.08	8	60.43	61.30	-3	15,222	-0.02%
2023/08/02	13	60.46	16	61.52	60.20	-3	15,459	-0.02%
2023/08/01	6	61.23	8	61.26	61.40	-2	15,799	-0.01%
2023/07/31	12	62.96	5	62.70	62.10	7	15,829	0.04%
2023/07/28	8	62.53	8	62.03	62.90	0	15,998	0.00%
2023/07/27	14	63.25	3	63.37	63.40	11	16,521	0.07%
2023/07/26	20.1	63.84	22	63.25	62.80	-1.9	16,998	-0.01%
2023/07/25	26	64.28	34.1	65.00	64.50	-8.1	16,960	-0.05%
2023/07/24	52	64.24	45	62.71	63.00	7	16,856	0.04%
2023/07/21	55	63.92	54.1	64.27	64.60	0.9	16,744	0.01%
2023/07/20	49	60.78	70.1	61.61	63.40	-21.1	16,498	-0.13%
2023/07/19	34.2	59.12	28	58.49	58.50	6.2	16,296	0.04%
2023/07/18	183.6	67.04	91.2	64.97	62.40	92.4	16,134	0.57%	大買/
2023/07/17	87.2	66.01	211.3	66.84	68.90	-124.1	15,418	-0.80%	大賣/鉅額交易
2023/07/14	72.1	62.02	61.1	62.21	62.70	11	14,862	0.07%
2023/07/13	36.2	60.75	23	60.65	60.40	13.1	14,872	0.09%
2023/07/12	49.1	61.95	43.2	61.76	61.20	5.9	15,249	0.04%
2023/07/11	49.1	62.37	22.1	62.33	61.60	27	15,771	0.17%
2023/07/10	28.1	61.78	28.1	62.37	62.40	0	16,466	0.00%
2023/07/07	51.1	60.68	47	60.54	60.70	4.1	16,973	0.02%
2023/07/06	9.2	61.14	12	61.28	60.80	-2.8	17,213	-0.02%
2023/07/05	7	62.41	16	62.86	61.40	-9	17,324	-0.05%
2023/07/04	64	63.66	32.1	63.77	62.50	31.9	17,348	0.18%
2023/07/03	39	63.16	37	63.58	63.20	2	17,082	0.01%
2023/06/30	27.1	62.07	87	62.31	62.40	-59.9	16,784	-0.36%
2023/06/29	54	59.58	51	59.84	60.80	3	16,520	0.02%
2023/06/28	4	59.10	4.1	59.50	58.50	0	16,407	0.00%
2023/06/27	62.1	59.50	110	60.44	58.60	-48	16,354	-0.29%	大賣/
2023/06/26	57	61.84	24.3	61.80	61.10	32.8	16,020	0.20%
2023/06/21	56.1	60.94	41.1	61.16	61.40	15	15,779	0.10%
2023/06/20	26	59.76	23.1	60.19	61.10	2.9	15,535	0.02%
2023/06/19	42.2	59.92	43.1	59.50	59.50	-1	15,352	-0.01%
2023/06/16	157.2	60.02	128.4	60.41	60.20	28.9	15,297	0.19%	大買/大賣/
2023/06/15	49	56.72	75.5	57.08	58.20	-26.5	14,851	-0.18%
2023/06/14	33.1	56.00	24.1	55.45	55.00	9	14,607	0.06%
2023/06/13	10.1	55.78	8.1	55.90	55.70	2	14,664	0.01%
2023/06/12	27.3	55.78	21	56.37	55.60	6.3	14,697	0.04%
2023/06/09	7.5	56.93	14	56.82	57.10	-6.5	14,631	-0.04%
2023/06/08	28	58.32	87	57.28	57.60	-59	14,581	-0.40%
2023/06/07	88	57.79	20	58.01	58.20	68	14,476	0.47%
2023/06/06	54	58.91	28	57.86	57.30	26	14,442	0.18%
2023/06/05	80.2	60.75	28	60.17	59.70	52.2	14,455	0.36%
2023/06/02	16	56.28	100.3	56.75	58.40	-84.3	13,721	-0.61%
2023/06/01	20	52.63	23	52.90	53.10	-3	13,461	-0.02%
2023/05/31	22	52.20	17.1	51.89	52.50	4.9	13,456	0.04%
2023/05/30	2.1	51.29	4	51.40	51.10	-2	13,338	-0.01%
2023/05/29	66	51.09	50	51.72	51.60	16	13,364	0.12%
2023/05/26	54	50.54	77	50.78	50.30	-23	13,454	-0.17%
2023/05/25	40.1	51.72	34	51.91	51.20	6.1	13,852	0.04%
2023/05/24	39	51.79	40	52.01	52.10	-1	14,384	-0.01%
2023/05/23	74	52.59	51	52.20	52.40	23	14,468	0.16%
2023/05/22	54.4	52.81	68	53.04	53.10	-13.7	14,228	-0.10%
2023/05/19	35.1	50.87	44	50.55	49.85	-9	13,688	-0.07%
2023/05/18	37	50.08	33	50.31	50.80	4	13,451	0.03%
2023/05/17	3	48.00	9	48.23	48.30	-6	13,261	-0.05%
2023/05/16	45	47.48	12	47.65	47.75	33	13,247	0.25%
2023/05/15	15	47.13	4.1	47.03	46.85	10.9	13,196	0.08%
2023/05/12	28	49.09	17.1	49.64	48.35	11	13,092	0.08%
2023/05/11	28	49.09	17.1	49.64	47.80	11	12,933	0.08%
2023/05/10	30.1	50.35	26.2	50.36	50.30	3.8	12,704	0.03%
2023/05/09	21.2	50.24	56.1	50.04	49.65	-34.9	12,547	-0.28%
2023/05/08	66.2	51.00	103	51.54	51.40	-36.8	12,278	-0.30%	大賣/
2023/05/05	28	48.83	10	49.18	49.30	18	11,874	0.15%
2023/05/04	42	48.74	59	48.29	48.95	-17	11,836	-0.14%
2023/05/03	119	51.28	66.2	50.52	48.60	52.8	11,657	0.45%	大買/
2023/05/02	42.2	51.74	87	52.67	53.40	-44.8	11,211	-0.40%
2023/04/28	8	48.34	1	48.70	48.60	7	10,771	0.06%
2023/04/27	5	47.39	8	47.65	47.75	-3	10,783	-0.03%
2023/04/26	5	47.48	5	47.59	47.80	0	10,769	0.00%
2023/04/25	5	48.61	8	48.04	48.15	-3	10,729	-0.03%
2023/04/24	25	49.19	28	49.35	49.10	-3	10,656	-0.03%
2023/04/21	4	49.38	40.1	48.12	48.10	-36.1	10,559	-0.34%
2023/04/20	7	50.96	7	50.71	50.00	0	10,505	0.00%
2023/04/19	108	51.64	89	51.95	51.10	19	10,450	0.18%	大買/
2023/04/18	57	51.95	39.1	51.63	50.50	18	10,268	0.17%
2023/04/17	76	53.19	48	52.79	51.50	28	10,079	0.28%
2023/04/14	159.1	50.77	68.1	50.76	50.70	91	9,822	0.93%	大買/
2023/04/13	97.1	48.69	87	49.87	50.80	10.1	9,202	0.11%
2023/04/12	45.1	44.34	54	45.11	46.20	-9	8,361	-0.11%
2023/04/11	65.1	42.02	62.1	42.14	42.00	3	7,681	0.04%
2023/04/10	11.1	40.45	24	40.49	40.20	-13	7,238	-0.18%
2023/04/07	10	39.78	9	39.58	39.85	1	7,029	0.01%
2023/04/06	1	37.70	3	38.20	38.35	-2	6,896	-0.03%
2023/03/31	6	38.04	3	38.12	38.05	3	6,876	0.04%
2023/03/30	0	0.00	2.1	38.16	38.55	-2.1	6,863	-0.03%
2023/03/29	0	0.00	0.1	38.30	38.20	-0.1	6,863	0.00%
2023/03/28	6	38.30	3	38.60	38.30	3	6,886	0.04%
2023/03/27	2	39.18	0	0.00	39.05	2	6,861	0.03%
2023/03/24	2	39.38	1	39.35	39.40	1	6,855	0.01%
2023/03/23	2	39.18	2	39.08	39.25	0	6,839	0.00%
2023/03/22	5	40.06	4.2	40.32	39.55	0.9	6,811	0.01%
2023/03/21	8.1	40.71	17	40.60	40.50	-8.9	6,748	-0.13%
2023/03/20	14	39.73	3	39.80	39.80	11	6,618	0.17%
2023/03/17	4	37.86	2	37.93	37.95	2	6,520	0.03%
2023/03/16	3.1	37.97	9	37.47	37.50	-5.9	6,480	-0.09%
2023/03/15	1	39.15	1	39.15	38.85	0	6,417	0.00%
2023/03/14	4	39.91	1	39.55	39.55	3	6,507	0.05%
2023/03/13	8	39.24	6	39.20	39.70	2	6,513	0.03%
2023/03/10	4	40.40	8	40.13	40.15	-4	6,631	-0.06%
2023/03/09	33	41.84	14	41.54	41.50	19	6,548	0.29%
2023/03/08	43	42.52	67	42.32	42.40	-24	6,366	-0.38%
2023/03/07	48	41.39	19.1	41.49	41.30	28.9	5,982	0.48%
2023/03/06	19	39.57	20	39.94	39.95	-1	5,738	-0.02%
2023/03/03	10	38.21	26.1	39.12	39.15	-16.1	5,732	-0.28%
2023/03/02	8	37.56	3	37.57	37.70	5	5,603	0.09%
2023/03/01	8	37.56	0	0.00	37.50	8	5,553	0.14%
2023/02/24	15.1	39.67	13.1	38.99	38.40	2	5,561	0.04%
2023/02/23	68	40.88	57	40.75	40.15	11	5,385	0.20%
2023/02/22	56	38.54	50	39.14	40.55	6	4,864	0.12%
2023/02/21	44	36.53	34.1	36.45	37.10	9.9	4,204	0.24%
2023/02/20	5	35.25	5	35.44	35.50	0	3,994	0.00%
2023/02/17	10	34.55	17	34.55	34.65	-7	3,871	-0.18%
2023/02/16	12	33.93	5	34.28	33.80	7	3,780	0.19%
2023/02/15	10	34.05	10	34.37	33.60	0	3,749	0.00%
2023/02/14	1	33.65	5	33.54	33.70	-4	3,597	-0.11%
2023/02/13	4	32.75	0	0.00	33.10	4	3,601	0.11%
2023/02/10	4	33.28	2	33.50	32.95	2	3,648	0.05%
2023/02/09	0.1	33.05	13	32.96	33.00	-12.9	3,617	-0.36%
2023/02/08	10	32.70	0	0.00	32.55	10	3,584	0.28%
2023/02/07	4	32.79	0	0.00	32.80	4	3,549	0.11%
2023/02/06	1	32.95	0	0.00	33.00	1	3,537	0.03%
2023/02/03	0	0.00	4	32.90	32.70	-4	3,536	-0.11%
2023/02/02	3	33.65	1	33.30	33.10	2	3,513	0.06%
2023/02/01	8	33.89	3	33.50	33.65	5	3,441	0.15%
2023/01/31	6	33.88	8	33.99	34.15	-2	3,366	-0.06%
2023/01/30	6	33.71	1	33.40	33.30	5	3,236	0.15%
2023/01/17	3	32.83	13.1	32.82	32.90	-10.1	3,140	-0.32%
2023/01/16	11	32.36	48	32.31	32.25	-37	3,051	-1.21%
2023/01/13	2	31.85	11	32.46	31.55	-9	3,000	-0.30%
2023/01/12	1	32.30	15	32.31	32.25	-14	2,975	-0.47%
2023/01/11	59	32.01	14.1	32.16	32.00	45	2,933	1.53%
2023/01/10	14	32.43	12	31.74	31.75	2	2,884	0.07%
2023/01/09	1	31.75	0	0.00	32.00	1	2,783	0.04%
2023/01/06	3	30.88	6.1	30.92	31.15	-3.1	2,730	-0.11%
2023/01/05	1	31.65	1	31.55	31.45	0	2,746	0.00%
2023/01/04	6.1	31.54	13.2	31.73	31.30	-7.2	2,680	-0.27%
2023/01/03	2	30.60	2.2	30.76	30.50	-0.2	2,438	-0.01%
2022/12/30	0	0.00	0.1	29.40	29.35	-0.1	2,313	0.00%
2022/12/29	1.1	29.59	3	29.20	29.45	-1.9	2,312	-0.08%
2022/12/28	2	29.20	0	0.00	29.20	2	2,307	0.09%
2022/12/26	3	30.05	2	30.15	30.05	1	2,309	0.04%
2022/12/21	1.3	29.43	0	0.00	29.45	1.3	2,369	0.06%
2022/12/20	2	28.88	1	28.80	28.60	1	2,368	0.04%
2022/12/16	2	30.13	0	0.00	30.05	2	2,395	0.08%
2022/12/15	2	30.83	0.1	30.63	30.75	1.9	2,396	0.08%
2022/12/14	0.1	30.50	0	0.00	30.40	0.1	2,403	0.00%
2022/12/13	0	30.75	0	0.00	30.15	0	2,438	0.00%
2022/12/09	0	0.00	2	30.40	30.30	-2	2,561	-0.08%
2022/12/08	1.3	30.24	1	30.20	30.40	0.3	2,564	0.01%
2022/12/07	6	30.74	1	30.90	30.00	5	2,584	0.19%
2022/12/06	18.2	31.73	10	31.27	30.85	8.2	2,537	0.32%
2022/12/05	4	30.90	4	31.01	30.75	0	2,373	0.00%
2022/12/02	5	30.13	18	30.23	31.35	-13	2,331	-0.56%
2022/12/01	5	29.40	0	0.00	29.20	5	2,157	0.23%
2022/11/30	1	29.10	0	0.00	29.20	1	2,159	0.05%
2022/11/29	0	0.00	4	28.56	28.80	-4	2,155	-0.19%
2022/11/28	1	28.90	5.1	28.78	28.75	-4.1	2,170	-0.19%
2022/11/25	7	29.35	2	29.10	29.00	5	2,196	0.23%
2022/11/24	0	0.00	13	27.83	28.30	-13	2,118	-0.61%
2022/11/23	0	0.00	3	27.58	27.65	-3	2,165	-0.14%
2022/11/22	24.8	28.10	11	28.24	27.85	13.8	2,200	0.63%
2022/11/21	1	27.85	2	27.63	27.85	-1	2,153	-0.05%
2022/11/18	0	0.00	0.1	27.25	27.05	-0.1	2,223	0.00%
2022/11/17	1.1	26.93	1	27.45	27.45	0.1	2,308	0.00%
2022/11/15	1	27.25	0	0.00	27.25	1	2,441	0.04%
2022/11/14	1	27.00	1	27.05	27.00	0	2,478	0.00%
2022/11/10	1	26.85	0	0.00	26.85	1	2,524	0.04%
2022/11/09	1	26.75	1	27.05	26.90	0	2,550	0.00%
2022/11/08	3.1	26.85	0	0.00	26.60	3.1	2,548	0.12%
2022/11/03	0	0.00	10	25.21	25.50	-10	2,601	-0.38%
2022/10/27	0	25.20	0	0.00	25.15	0	3,026	0.00%
2022/10/24	1	25.40	0	0.00	25.45	1	3,395	0.03%
2022/10/21	1.1	25.21	0	0.00	25.00	1.1	3,524	0.03%
2022/10/18	1	26.10	0	0.00	26.30	1	3,831	0.03%
2022/10/17	4.5	26.14	0.1	25.75	26.20	4.4	4,027	0.11%
2022/10/14	0	0.00	5	26.50	26.50	-5	4,329	-0.12%
2022/10/13	0	0.00	10.2	25.44	25.45	-10.2	4,508	-0.23%
2022/10/11	0	0.00	1	27.05	27.00	-1	5,152	-0.02%
2022/10/07	3	28.10	1	28.05	27.55	2	5,235	0.04%
2022/10/06	1	27.95	1	28.25	28.00	0	5,372	0.00%
2022/10/05	12	28.35	0	0.00	28.20	12	5,590	0.21%
2022/10/04	1	28.25	0	0.00	28.05	1	5,694	0.02%
2022/10/03	0.2	27.40	21	27.65	27.60	-20.9	5,787	-0.36%
2022/09/30	1.1	27.34	0	0.00	27.85	1.1	5,864	0.02%
2022/09/28	1.2	28.68	1	27.80	27.55	0.2	5,916	0.00%
2022/09/26	9.3	28.89	5	28.90	28.45	4.3	5,936	0.07%
2022/09/23	1	30.00	1	30.75	29.85	0	5,970	0.00%
2022/09/22	2	30.33	0	0.00	30.70	2	6,012	0.03%
2022/09/21	0	0.00	2	31.08	30.70	-2	6,153	-0.03%
2022/09/20	22	31.14	20	31.00	31.15	2	6,247	0.03%
2022/09/19	25	30.92	6	31.68	30.75	19	6,250	0.30%
2022/09/16	0.6	30.77	0	0.00	30.60	0.6	6,217	0.01%
2022/09/15	15.4	31.68	0	0.00	31.30	15.4	6,185	0.25%
2022/09/14	4	31.10	0	0.00	31.20	4	6,174	0.06%
2022/09/13	2	31.65	10	31.68	31.80	-8	6,156	-0.13%
2022/09/12	6	31.39	5	31.20	31.20	1	6,149	0.02%
2022/09/08	0	0.00	20	30.85	31.20	-20	6,134	-0.33%
2022/09/07	2	30.40	3.3	30.67	30.40	-1.3	6,134	-0.02%
2022/09/06	0	0.00	2	31.55	31.15	-2	6,160	-0.03%
2022/09/05	9	32.46	1	32.50	32.00	8	6,159	0.13%
2022/09/02	3	32.57	0	0.00	32.50	3	6,188	0.05%
2022/09/01	3	33.00	0	0.00	32.85	3	6,266	0.05%
2022/08/31	7	34.02	1	33.85	33.90	6	6,308	0.10%
2022/08/30	28	34.38	22	34.99	34.40	6	6,565	0.09%
2022/08/29	8	33.46	1	33.75	33.40	7	6,701	0.10%
2022/08/26	0	0.00	24	36.18	36.20	-24	6,839	-0.35%
2022/08/25	6	36.58	2	36.25	36.15	4	6,928	0.06%
2022/08/24	22	36.60	19	36.57	36.60	3	6,885	0.04%
2022/08/23	31	35.65	19	35.34	35.70	12	6,833	0.18%
2022/08/22	15	35.22	42	35.07	35.20	-27	6,752	-0.40%
2022/08/19	3	34.42	0	0.00	34.35	3	6,700	0.04%
2022/08/18	39	34.03	6	34.00	34.00	33	6,674	0.49%
2022/08/17	1	33.50	1	33.50	33.45	0	6,665	0.00%
2022/08/16	1	33.00	7	33.23	33.00	-6	6,629	-0.09%
2022/08/11	0	0.00	2	32.18	32.00	-2	6,518	-0.03%
2022/08/10	7	31.60	1	31.35	32.10	6	6,506	0.09%
2022/08/09	10	31.97	19	32.05	31.55	-9	6,444	-0.14%
2022/08/08	6	34.91	8	35.05	34.95	-2	6,260	-0.03%
2022/08/05	10	34.54	6.1	34.13	34.65	3.9	6,193	0.06%
2022/08/04	9	33.33	6	32.78	33.60	3	6,156	0.05%
2022/08/03	1.1	33.78	1	33.70	33.60	0.1	6,082	0.00%
2022/08/02	4	33.94	6	33.95	34.20	-2	6,036	-0.03%
2022/08/01	7	34.59	35	34.41	34.90	-28	5,928	-0.47%
2022/07/29	34	34.02	10	34.20	34.20	24	5,832	0.41%
2022/07/28	6	32.93	23	33.11	33.00	-17	5,672	-0.30%
2022/07/27	3	32.35	0	0.00	32.40	3	5,532	0.05%
2022/07/26	3	31.53	7	31.64	32.20	-4	5,506	-0.07%
2022/07/25	2	32.33	0	0.00	32.25	2	5,393	0.04%
2022/07/22	29	32.67	9	32.42	32.15	20	5,264	0.38%
2022/07/21	28	35.10	5	34.21	34.20	23	5,104	0.45%
2022/07/20	20	37.28	21.1	37.48	38.00	-1.1	4,971	-0.02%
2022/07/19	81	36.64	78	36.86	37.80	3	4,813	0.06%
2022/07/18	5	35.60	19.2	36.09	36.60	-14.2	4,423	-0.32%
2022/07/15	3	32.90	9	33.08	33.30	-6	4,231	-0.14%
2022/07/14	2	32.35	2	32.33	32.85	0	4,149	0.00%
2022/07/13	26	31.83	43	32.07	32.20	-17	4,034	-0.42%
2022/07/12	1	31.50	23	30.36	30.45	-22	3,838	-0.57%
2022/07/11	19	30.83	8.2	30.92	31.30	10.8	3,851	0.28%
2022/07/08	2.1	30.48	5.7	30.29	30.35	-3.6	3,822	-0.10%
2022/07/07	10.1	29.00	11.4	29.02	29.75	-1.3	3,746	-0.03%
2022/07/06	0	0.00	1.1	29.07	28.80	-1.1	3,714	-0.03%
2022/07/01	16	30.38	14	29.46	29.10	2	3,703	0.05%
2022/06/30	8	30.23	9	30.17	29.90	-1	3,663	-0.03%
2022/06/29	14	30.09	10	30.12	30.15	4	3,612	0.11%
2022/06/28	14	29.31	19.1	29.10	29.35	-5.1	3,558	-0.14%
2022/06/27	2	28.58	3	28.67	28.80	-1	3,495	-0.03%
2022/06/24	1.1	27.99	14	28.49	28.65	-12.9	3,503	-0.37%
2022/06/23	2	27.00	2.1	27.15	27.45	-0.1	3,504	0.00%
2022/06/22	0	0.00	1	26.75	26.60	-1	3,610	-0.03%
2022/06/21	2	26.85	1	26.60	27.00	1	4,060	0.02%
2022/06/20	1	26.55	4	26.55	26.40	-3	4,088	-0.07%
2022/06/17	2	26.88	3	26.73	27.10	-1	4,139	-0.02%
2022/06/16	6	27.18	1	26.90	26.90	5	4,269	0.12%
2022/06/15	9	27.86	8	27.66	27.50	1	4,297	0.02%
2022/06/14	4	27.21	4	27.19	27.70	0	4,365	0.00%
2022/06/13	5	27.51	1	27.80	27.30	4	4,590	0.09%
2022/06/10	7	28.60	3.2	28.97	28.30	3.8	4,754	0.08%
2022/06/09	6.2	28.70	14	28.49	28.65	-7.8	4,895	-0.16%
2022/06/08	40	29.68	29	29.97	29.00	11	4,819	0.23%
2022/06/07	20.1	31.44	27.1	31.17	31.95	-7	4,542	-0.15%
2022/06/06	15	30.17	32.5	30.54	30.20	-17.5	4,348	-0.40%
2022/06/02	17	29.43	18	29.46	29.10	-1	4,153	-0.02%
2022/06/01	5	29.48	26	29.44	29.60	-21	4,009	-0.52%
2022/05/31	0	0.00	5	29.04	29.05	-5	3,956	-0.13%
2022/05/30	4	28.89	4	28.78	28.85	0	3,967	0.00%
2022/05/27	4	28.70	2	28.60	28.65	2	3,932	0.05%
2022/05/26	0	0.00	1	28.55	28.65	-1	3,905	-0.03%
2022/05/25	6	28.22	2	28.35	28.30	4	3,877	0.10%
2022/05/24	0	0.00	1	27.80	27.65	-1	3,849	-0.03%
2022/05/23	2	27.55	0	0.00	27.80	2	3,838	0.05%
2022/05/20	1	27.40	1	27.35	27.25	0	3,814	0.00%
2022/05/19	1	27.30	14	26.84	27.30	-13	3,803	-0.34%
2022/05/18	2	27.00	1	27.15	27.25	1	3,792	0.03%
2022/05/13	2	25.70	0	0.00	25.75	2	3,742	0.05%
2022/05/12	1	25.15	0	0.00	25.10	1	3,729	0.03%
2022/05/04	0	0.00	0.1	26.75	26.75	-0.1	3,610	0.00%
2022/05/03	0	0.00	1	26.60	26.65	-1	3,610	-0.03%
2022/04/29	1	27.20	2	27.20	27.20	-1	3,581	-0.03%
2022/04/28	0	0.00	1	27.75	27.30	-1	3,571	-0.03%
2022/04/27	4	27.41	2	27.50	27.40	2	3,551	0.06%
2022/04/26	45	28.63	38	28.32	28.00	7	3,510	0.20%
2022/04/25	4	28.40	2	28.30	28.20	2	3,321	0.06%
2022/04/22	6	28.83	24	28.77	28.90	-18	3,272	-0.55%
2022/04/21	18	28.82	24	28.35	28.35	-6	3,199	-0.19%
2022/04/20	1	28.15	0	0.00	28.05	1	3,142	0.03%
2022/04/18	1	27.95	4	27.93	27.80	-3	3,091	-0.10%
2022/04/15	11	28.65	13	28.86	28.50	-2	3,061	-0.07%
2022/04/14	5	28.49	0	0.00	28.60	5	2,929	0.17%
2022/04/13	0	0.00	0.4	27.80	27.85	-0.4	2,854	-0.01%
2022/04/12	1	27.50	2.6	27.82	27.65	-1.6	2,847	-0.06%
2022/04/11	3	28.10	2.1	27.85	27.80	1	2,821	0.03%
2022/04/08	1	27.85	4	27.51	27.85	-3	2,793	-0.11%
2022/04/07	2	27.35	0	0.00	26.70	2	2,761	0.07%
2022/04/06	1	28.15	0	0.00	27.90	1	2,731	0.04%
2022/04/01	0	0.00	1	27.70	27.80	-1	2,697	-0.04%
2022/03/31	21	28.51	20	28.45	27.80	1	2,678	0.04%
2022/03/30	8	28.31	6	28.49	28.10	2	2,580	0.08%
2022/03/29	2	28.48	2	28.80	28.55	0	2,525	0.00%
2022/03/28	11	28.69	13	28.83	28.90	-2	2,476	-0.08%
2022/03/25	7	28.85	2	28.95	28.95	5	2,418	0.21%
2022/03/24	18	28.91	31	29.46	29.10	-13	2,314	-0.56%
2022/03/23	2	27.23	2	27.25	27.55	0	1,846	0.00%
2022/03/22	1	27.75	1	27.40	27.60	0	1,805	0.00%
2022/03/21	11	27.58	5	27.55	27.60	6	1,735	0.35%
2022/03/18	6	26.67	7	26.93	27.00	-1	1,590	-0.06%
2022/03/17	10	27.00	5	27.00	26.85	5	1,545	0.32%
2022/03/16	14	27.79	13	28.10	27.50	1	1,442	0.07%
2022/03/15	19	27.69	14.1	27.30	27.30	5	1,192	0.42%
2022/03/14	7	27.53	29.2	27.39	27.75	-22.2	995	-2.23%
2022/03/11	0	0.00	1	25.50	25.65	-1	742	-0.13%
2022/03/10	2	25.48	1	25.25	25.35	1	720	0.14%
2022/03/09	4	24.69	3	25.05	25.05	1	683	0.15%
2022/03/04	0	0.00	1	24.70	24.80	-1	634	-0.16%
2022/03/03	1	24.80	1	24.50	24.50	0	618	0.00%
2022/02/18	1	23.75	0	0.00	23.75	1	546	0.18%
2022/02/15	2	23.50	0	0.00	23.40	2	559	0.36%
2022/01/25	0.5	23.35	1	23.30	23.25	-0.5	563	-0.09%
2022/01/21	1	23.65	0	0.00	23.70	1	564	0.18%
2022/01/14	3	24.15	0	0.00	24.10	3	544	0.55%
2022/01/05	1	25.50	0	0.00	25.50	1	523	0.19%
2022/01/03	3.1	25.97	0.1	26.00	26.00	3	509	0.58%
2021/12/29	0	0.00	6.3	25.81	26.00	-6.3	499	-1.25%
2021/12/24	0	0.00	2	25.75	25.60	-2	488	-0.41%
2021/12/20	0	0.00	3	25.50	25.10	-3	456	-0.66%
2021/12/17	1	24.90	0	0.00	24.90	1	425	0.24%
2021/12/16	0	0.00	5	25.00	25.05	-5	423	-1.18%
2021/12/14	2	24.80	0	0.00	24.70	2	417	0.48%
2021/12/13	0	0.00	1	24.95	25.00	-1	409	-0.24%
2021/12/10	0	0.00	5.1	24.47	24.75	-5.1	397	-1.27%
2021/12/07	3	23.40	0	0.00	23.55	3	354	0.85%
2021/12/03	0	0.00	0.1	23.35	23.35	-0.1	363	-0.02%
2021/11/19	0	0.00	10	23.90	24.10	-10	433	-2.30%
2021/11/15	0	0.00	0.5	24.05	24.20	-0.5	436	-0.11%
2021/11/12	0.3	24.10	0	0.00	24.05	0.3	441	0.07%
2021/11/10	1	23.95	0	0.00	23.90	1	456	0.22%
2021/10/29	5	23.60	0.1	23.65	23.70	4.9	565	0.87%
2021/10/26	0	0.00	1	23.20	23.25	-1	593	-0.17%
2021/10/25	1	23.15	0	0.00	23.25	1	598	0.17%
2021/10/15	1.6	22.59	0.5	22.60	22.60	1.1	674	0.16%
2021/10/13	0.8	22.55	0	0.00	22.45	0.8	751	0.11%
2021/10/12	1	22.65	0	0.00	22.65	1	761	0.13%
2021/10/08	2	23.20	0	0.00	23.00	2	766	0.26%
2021/10/07	1.1	23.00	0.1	22.90	23.20	1	778	0.13%
2021/10/06	2	22.85	0	0.00	22.70	2	824	0.24%
2021/09/30	1	24.20	0	0.00	24.05	1	836	0.12%
2021/09/27	1	23.30	0.3	23.50	23.30	0.7	844	0.09%
2021/09/24	0	0.00	1	23.20	23.05	-1	866	-0.12%
2021/09/23	1	22.95	0	0.00	23.05	1	875	0.11%
2021/09/16	1	23.70	0	0.00	23.60	1	891	0.11%
2021/09/14	1	23.75	0	0.00	23.80	1	898	0.11%
2021/09/07	1	23.95	0.1	23.95	23.85	0.9	936	0.10%
2021/08/31	0	0.00	0.1	24.50	24.35	-0.1	1,105	-0.01%
2021/08/27	5	26.23	0	0.00	26.30	5	1,103	0.45%
2021/08/23	0	0.00	0	24.90	24.75	0	1,099	0.00%
2021/08/17	1	24.60	0.2	24.30	24.30	0.8	1,105	0.08%
2021/08/16	3	25.00	0	0.00	24.95	3	1,105	0.27%
2021/08/11	3	26.03	0	0.00	25.90	3	1,221	0.25%
2021/08/09	10	26.63	0.1	26.85	26.55	9.9	1,257	0.79%
2021/08/06	0	0.00	2	27.50	27.15	-2	1,346	-0.15%
2021/08/05	0	0.00	2	27.33	27.55	-2	1,352	-0.15%
2021/08/04	0	0.00	2	27.05	27.00	-2	1,368	-0.15%
2021/08/03	2	27.10	5	26.93	26.95	-3	1,382	-0.22%
2021/08/02	0	0.00	2	26.55	26.60	-2	1,378	-0.15%
2021/07/28	2	25.95	0	0.00	26.35	2	1,510	0.13%
2021/07/27	2	26.50	1	26.80	26.55	1	1,527	0.07%
2021/07/26	0	0.00	14	26.84	26.85	-14	1,540	-0.91%
2021/07/23	0	26.00	0	0.00	26.50	0	1,561	0.00%
2021/07/21	3	26.23	1.5	25.87	25.85	1.5	1,597	0.09%
2021/07/20	1	26.70	1	26.50	26.55	0	1,601	0.00%
2021/07/19	1	26.95	11	27.04	26.90	-10	1,598	-0.63%
2021/07/16	0	26.10	0	0.00	26.50	0	1,583	0.00%
2021/07/14	0	0.00	0	25.70	25.80	0	1,723	0.00%
2021/07/13	10	26.50	0	0.00	25.65	10	1,757	0.57%
2021/07/12	0	0.00	3	25.95	26.00	-3	1,747	-0.17%
2021/07/06	10	25.90	0	0.00	25.85	10	2,155	0.46%
2021/06/29	0	0.00	2	25.40	25.15	-2	2,179	-0.09%
2021/06/22	1	25.00	1	24.85	24.85	0	2,225	0.00%
2021/06/18	1	25.25	1	25.10	25.05	0	2,226	0.00%
2021/06/16	0	0.00	3	25.22	25.15	-3	2,228	-0.13%
2021/06/15	2	25.25	13	25.12	25.35	-11	2,222	-0.49%
2021/06/11	15	26.49	3	25.70	25.60	12	2,206	0.54%
2021/06/09	0	0.00	1	23.85	23.90	-1	2,059	-0.05%
2021/06/01	0	0.00	1	24.10	24.20	-1	2,084	-0.05%
2021/05/21	2	23.00	0	0.00	23.20	2	2,175	0.09%
2021/05/20	0	0.00	1	23.40	22.75	-1	2,176	-0.05%
2021/05/14	1	24.40	1	23.25	22.70	0	2,017	0.00%
2021/05/13	1	22.75	0	0.00	22.25	1	1,920	0.05%
2021/05/12	2	23.30	0	0.00	23.35	2	1,904	0.11%
2021/05/11	1	25.30	0	0.00	24.80	1	1,865	0.05%
2021/05/07	1	26.15	3	26.95	26.30	-2	1,852	-0.11%
2021/05/06	1	25.80	2	25.75	26.10	-1	1,757	-0.06%
2021/05/04	18	24.87	0	0.00	24.90	18	1,721	1.05%
2021/04/29	3	26.87	0	0.00	26.80	3	1,685	0.18%
2021/04/28	1	27.20	11	27.28	27.40	-10	1,674	-0.60%
2021/04/27	4.2	27.04	0	0.00	26.90	4.2	1,664	0.25%
2021/04/26	0	0.00	1	26.60	26.75	-1	1,646	-0.06%
2021/04/22	2	26.85	2	26.70	26.60	0	1,649	0.00%
2021/04/21	1	27.20	2	27.15	27.20	-1	1,615	-0.06%
2021/04/20	15	28.13	10	27.98	27.65	5	1,591	0.31%
2021/04/19	1	26.50	1	27.10	27.55	0	1,535	0.00%
2021/04/16	4	26.61	2	27.05	27.05	2	1,522	0.13%
2021/04/15	13	27.61	12	27.63	27.50	1	1,565	0.06%
2021/04/13	3	26.57	1	27.00	26.15	2	1,402	0.14%
2021/04/12	9.1	27.70	9	27.77	27.10	0.1	1,367	0.00%
2021/04/09	0	0.00	2	26.50	26.50	-2	1,189	-0.17%
2021/04/07	0	0.00	2	26.50	26.40	-2	1,167	-0.17%
2021/04/01	0	0.00	1	26.00	25.95	-1	1,161	-0.09%
2021/03/30	0	0.00	3	26.12	26.05	-3	1,148	-0.26%
2021/03/24	0	0.00	3	25.58	25.70	-3	1,145	-0.26%
2021/03/23	0	0.00	1	25.40	25.50	-1	1,148	-0.09%
2021/03/22	1	25.40	0	0.00	25.50	1	1,150	0.09%
2021/03/18	0	0.00	5	25.36	25.40	-5	1,175	-0.43%
2021/03/17	0	0.00	3	25.25	25.05	-3	1,202	-0.25%
2021/03/16	0	0.00	1	25.40	25.25	-1	1,218	-0.08%
2021/03/11	2	25.05	1	25.05	24.95	1	1,322	0.08%
2021/03/10	6	24.74	0	0.00	24.75	6	1,345	0.45%
2021/03/09	1	24.75	2	24.58	24.55	-1	1,372	-0.07%
2021/03/08	3	24.72	1	24.90	24.55	2	1,394	0.14%
2021/03/05	11	25.00	5.4	25.10	25.05	5.6	1,405	0.40%
2021/03/04	7	25.39	2	25.43	25.45	5	1,407	0.36%
2021/03/03	1	24.50	0	0.00	24.75	1	1,354	0.07%
2021/03/02	0	0.00	1.1	24.58	24.20	-1.1	1,349	-0.08%
2021/02/26	1	24.45	0	0.00	24.40	1	1,384	0.07%
2021/02/25	0	0.00	5	24.35	24.40	-5	1,388	-0.36%
2021/02/23	0	0.00	8	24.70	24.70	-8	1,396	-0.57%
2021/02/22	0	0.00	10	24.35	24.50	-10	1,403	-0.71%
2021/02/19	2	24.35	0	0.00	24.45	2	1,398	0.14%
2021/02/18	2	24.75	0	0.00	24.70	2	1,410	0.14%
2021/02/17	1	24.10	2	24.20	24.25	-1	1,427	-0.07%
2021/02/04	2	24.03	0	0.00	23.80	2	1,485	0.13%
2021/02/03	1	24.05	1	23.90	24.00	0	1,514	0.00%
2021/02/02	1	23.70	0	0.00	23.65	1	1,535	0.07%
2021/02/01	0	0.00	8	23.06	23.30	-8	1,561	-0.51%
2021/01/26	2	24.60	0	0.00	24.15	2	1,692	0.12%
2021/01/25	0	0.00	1	24.75	24.75	-1	1,729	-0.06%
2021/01/21	0	0.00	0.1	24.15	24.10	-0.1	1,798	-0.01%
2021/01/20	2	24.80	0	0.00	24.60	2	1,908	0.10%
2021/01/19	0	0.00	6	25.70	25.40	-6	1,896	-0.32%
2021/01/18	0	0.00	1	25.20	25.30	-1	1,899	-0.05%
2021/01/15	6	25.66	1	25.50	25.50	5	1,904	0.26%
2021/01/14	1	26.50	1	26.00	26.00	0	1,903	0.00%
2021/01/13	1	26.75	1	26.40	26.40	0	1,909	0.00%
2021/01/12	22.8	26.96	10	26.71	26.50	12.8	1,916	0.67%
2021/01/11	9	26.82	0	0.00	26.90	9	1,874	0.48%
2021/01/08	11	26.36	6.1	26.30	26.40	5	1,904	0.26%
2021/01/07	0	0.00	3	25.62	25.70	-3	2,022	-0.15%
2021/01/06	1	25.00	5.1	25.03	25.00	-4.1	2,157	-0.19%
2021/01/05	0	0.00	1	25.75	25.90	-1	2,164	-0.05%
2020/12/28	1	25.90	1	26.20	25.85	0	2,298	0.00%
2020/12/25	0	0.00	11	26.23	26.20	-11	2,298	-0.48%
2020/12/24	12	26.24	1	26.35	26.30	11	2,316	0.47%
2020/12/22	0	0.00	0.1	26.10	25.75	-0.1	2,357	0.00%
2020/12/21	2	26.20	0	0.00	26.15	2	2,379	0.08%
2020/12/18	2	26.08	0	0.00	26.10	2	2,393	0.08%
2020/12/16	5	26.25	2	26.30	26.25	3	2,418	0.12%
2020/12/15	4	26.14	8	26.11	26.05	-4	2,444	-0.16%
2020/12/11	1.4	27.17	0	0.00	26.90	1.4	2,438	0.06%
2020/12/10	1.2	27.46	0	0.00	27.40	1.2	2,441	0.05%
2020/12/09	11.3	28.01	2	27.83	27.90	9.3	2,498	0.37%
2020/12/08	1	27.75	3	27.72	27.90	-2	2,579	-0.08%
2020/12/07	5	27.25	2.1	27.20	27.20	3	2,628	0.11%
2020/12/04	0	0.00	1	27.70	27.60	-1	2,656	-0.04%
2020/12/03	0	0.00	4	27.55	27.55	-4	2,704	-0.15%
2020/11/27	2	27.75	0	0.00	27.50	2	2,938	0.07%
2020/11/26	1	27.25	2	27.25	27.25	-1	2,965	-0.03%
2020/11/25	5	27.34	4	27.51	27.15	1	3,062	0.03%
2020/11/23	2	26.95	0	0.00	27.20	2	3,267	0.06%
2020/11/20	4	26.85	0	0.00	26.95	4	3,378	0.12%
2020/11/19	0	0.00	1	27.30	27.15	-1	3,452	-0.03%
2020/11/18	0	0.00	12	26.91	26.95	-12	3,552	-0.34%
2020/11/17	10	26.98	0	0.00	26.85	10	3,642	0.27%
2020/11/16	3.5	26.73	0	0.00	26.60	3.5	3,740	0.09%
2020/11/13	6	26.99	2	27.05	26.90	4	3,801	0.11%
2020/11/12	3	26.88	7	27.01	26.90	-4	3,939	-0.10%
2020/11/11	2	27.60	5	27.60	27.60	-3	4,057	-0.07%
2020/11/10	0	0.00	7	27.95	27.95	-7	4,068	-0.17%
2020/11/09	3	28.35	2	28.60	28.55	1	4,100	0.02%
2020/11/06	10	28.50	0	0.00	28.20	10	4,153	0.24%
2020/11/05	41	28.69	36	28.58	28.40	5	4,168	0.12%
2020/11/04	0	27.65	0	0.00	27.70	0	4,218	0.00%
2020/11/02	1	27.65	0	0.00	27.65	1	4,271	0.02%
2020/10/30	7	28.21	3	28.85	28.35	4	4,251	0.09%
2020/10/29	2	27.75	0	0.00	28.45	2	4,205	0.05%
2020/10/28	2	29.13	5	28.84	28.40	-3	4,211	-0.07%
2020/10/27	0	0.00	0.1	28.00	28.00	-0.1	4,104	0.00%
2020/10/22	1	27.60	0	0.00	27.40	1	4,194	0.02%
2020/10/21	0	0.00	1	28.10	27.80	-1	4,242	-0.02%
2020/10/20	0	0.00	10	27.70	27.70	-10	4,385	-0.23%
2020/10/19	2	28.00	3	28.02	27.95	-1	4,552	-0.02%
2020/10/16	9.5	28.37	8	28.46	28.20	1.5	4,825	0.03%
2020/10/15	23	29.52	19	29.57	29.30	4	4,794	0.08%
2020/10/14	14	28.85	14	28.33	28.75	0	4,616	0.00%
2020/10/13	11	27.57	10	27.60	27.55	1	4,541	0.02%
2020/10/12	6	27.82	14	27.48	28.00	-8	4,523	-0.18%
2020/10/08	10	26.88	0	0.00	26.75	10	4,608	0.22%
2020/10/07	10.8	27.27	2	27.05	27.15	8.8	4,596	0.19%
2020/10/06	1	27.00	8	26.90	26.90	-7	4,590	-0.15%
2020/10/05	0	0.00	1.1	26.06	26.30	-1.1	4,604	-0.02%
2020/09/30	0.8	25.90	0	0.00	25.90	0.8	4,688	0.02%
2020/09/29	1	25.55	1	25.75	25.50	0	4,726	0.00%
2020/09/28	0	0.00	1	26.10	26.10	-1	4,762	-0.02%
2020/09/25	0	0.00	1	24.90	24.90	-1	4,834	-0.02%
2020/09/24	2	25.55	2	26.00	25.55	0	4,829	0.00%
2020/09/23	11	26.26	0	0.00	26.25	11	4,819	0.23%
2020/09/22	0	0.00	6	26.99	26.60	-6	4,809	-0.12%
2020/09/21	0	0.00	1	27.20	27.25	-1	4,787	-0.02%
2020/09/18	6	27.93	6	27.67	27.50	0	4,792	0.00%
2020/09/15	2	27.70	1.1	28.07	27.60	0.9	4,784	0.02%
2020/09/14	0	0.00	15	27.48	27.40	-15	4,774	-0.31%
2020/09/11	3	29.12	4	29.16	28.20	-1	4,714	-0.02%
2020/09/10	0	28.85	0	0.00	28.75	0	4,593	0.00%
2020/09/09	3	29.08	5	29.18	29.00	-2	4,515	-0.04%
2020/09/08	6	29.88	4	29.43	29.35	2	4,488	0.04%
2020/09/07	11	30.79	9	30.29	30.15	2	4,454	0.04%
2020/09/04	0	0.00	4	29.95	29.60	-4	4,349	-0.09%
2020/09/03	11	29.88	0	0.00	29.65	11	4,311	0.26%
2020/09/02	3	29.98	5	29.91	29.85	-2	4,308	-0.05%
2020/09/01	1	30.20	2	29.98	30.00	-1	4,439	-0.02%
2020/08/31	7	30.40	4	30.58	30.55	3	4,486	0.07%
2020/08/28	11	30.02	20	30.31	30.30	-9	4,411	-0.20%
2020/08/27	9	29.73	9	29.58	28.85	0	4,311	0.00%
2020/08/26	1	30.35	5	30.39	30.50	-4	4,177	-0.10%
2020/08/25	14	29.64	63	29.39	29.35	-49	4,073	-1.20%
2020/08/24	61	29.18	6	28.78	29.30	55	4,021	1.37%
2020/08/21	1	28.25	3	28.25	28.50	-2	4,004	-0.05%
2020/08/20	9	27.14	6	26.96	27.80	3	3,938	0.08%
2020/08/19	5	28.20	5	28.20	28.20	0	3,933	0.00%
2020/08/18	21	28.04	31.6	28.19	28.30	-10.6	3,879	-0.27%
2020/08/17	5	27.50	1	26.75	27.25	4	3,747	0.11%
2020/08/14	0	0.00	1	26.00	26.20	-1	3,585	-0.03%
2020/08/13	11	26.30	3	25.90	25.90	8	3,552	0.23%
2020/08/12	2	26.13	33	25.98	26.65	-31	3,510	-0.88%
2020/08/11	7	25.64	2	25.60	25.45	5	3,445	0.15%
2020/08/10	19	26.23	25	26.35	25.80	-6	3,430	-0.17%
2020/08/07	5	25.41	6	25.32	25.25	-1	3,292	-0.03%
2020/08/06	1	25.65	0	0.00	25.20	1	3,295	0.03%
2020/08/05	10	24.95	1	25.10	25.15	9	3,275	0.27%
2020/08/04	8	24.89	14	24.87	24.90	-6	3,277	-0.18%
2020/08/03	4	24.85	0	0.00	24.85	4	3,289	0.12%
2020/07/31	7	24.80	7	24.86	24.80	0	3,272	0.00%
2020/07/30	9	25.12	13	25.18	25.15	-4	3,284	-0.12%
2020/07/29	0	0.00	3	24.30	24.55	-3	3,305	-0.09%
2020/07/28	4	24.05	0	0.00	23.80	4	3,284	0.12%
2020/07/27	6	24.46	10.1	24.38	24.30	-4.1	3,272	-0.13%
2020/07/24	23	25.55	5	25.21	25.00	18	3,226	0.56%
2020/07/23	8.1	25.31	17	25.91	26.20	-8.9	3,079	-0.29%
2020/07/22	17	25.13	27	25.22	24.70	-10	2,912	-0.34%
2020/07/21	1	24.00	2	24.15	23.90	-1	2,614	-0.04%
2020/07/17	13	24.07	7	24.06	23.55	6	2,601	0.23%
2020/07/16	8	23.61	1	23.55	23.75	7	2,556	0.27%
2020/07/15	21	24.30	16	24.05	23.45	5	2,543	0.20%
2020/07/13	0	0.00	1	23.80	23.35	-1	2,475	-0.04%
2020/07/10	2	23.68	0	0.00	23.50	2	2,469	0.08%
2020/07/09	10	24.35	24	24.25	24.30	-14	2,435	-0.57%
2020/07/08	0	0.00	1	23.80	23.75	-1	2,352	-0.04%
2020/07/07	0	0.00	10	24.08	23.85	-10	2,319	-0.43%
2020/07/06	15	23.77	5	23.43	24.00	10	2,289	0.44%
2020/07/03	15	23.23	5	23.30	23.05	10	2,209	0.45%
2020/07/02	0	0.00	4	22.80	22.95	-4	2,185	-0.18%
2020/06/30	5	22.30	0	0.00	22.20	5	2,167	0.23%
2020/06/29	3	22.12	0	0.00	22.05	3	2,194	0.14%
2020/06/24	1	22.55	2	22.58	22.50	-1	2,189	-0.05%
2020/06/23	0	0.00	15	22.70	22.65	-15	2,221	-0.68%
2020/06/22	0	0.00	77	22.87	22.90	-77	2,229	-3.45%
2020/06/19	8	22.68	0	0.00	22.80	8	2,221	0.36%
2020/06/18	5	22.20	0	0.00	22.45	5	2,214	0.23%
2020/06/16	6	22.34	0	0.00	22.25	6	2,220	0.27%
2020/06/15	2	22.15	0	0.00	22.05	2	2,247	0.09%
2020/06/12	23	21.91	0	0.00	22.05	23	2,240	1.03%
2020/06/11	8	22.63	13	23.01	22.35	-5	2,232	-0.22%
2020/06/10	13	23.44	1	23.50	23.30	12	2,197	0.55%
2020/06/09	2	23.18	2	23.13	23.25	0	2,215	0.00%
2020/06/08	13	23.75	30	23.81	23.40	-17	2,204	-0.77%
2020/06/05	3	22.80	3	22.87	24.00	0	2,062	0.00%
2020/06/03	1	21.40	0	0.00	21.45	1	1,979	0.05%
2020/06/02	4	21.45	2	21.48	21.30	2	1,984	0.10%
2020/06/01	1	21.50	12	21.56	21.55	-11	1,993	-0.55%
2020/05/29	11	21.36	5	21.33	21.40	6	1,983	0.30%
2020/05/28	13	21.28	35	21.48	20.95	-22	1,969	-1.12%
2020/05/27	3	20.60	1	20.70	20.70	2	1,917	0.10%
2020/05/26	19	21.28	10	21.08	20.80	9	1,930	0.47%
2020/05/25	4	20.86	1	20.60	21.05	3	1,830	0.16%
2020/05/22	0	0.00	2	20.68	20.60	-2	1,818	-0.11%
2020/05/21	1	20.55	0	0.00	20.50	1	1,819	0.05%
2020/05/20	1	20.50	1	20.50	20.50	0	1,820	0.00%
2020/05/19	2	20.53	9	20.67	20.50	-7	1,822	-0.38%
2020/05/18	2	20.45	7	20.41	20.40	-5	1,827	-0.27%
2020/05/15	0	0.00	3	20.10	20.10	-3	1,847	-0.16%
2020/05/14	2	20.20	4	20.28	20.20	-2	1,834	-0.11%
2020/05/13	14	20.71	11	20.70	20.40	3	1,831	0.16%
2020/05/12	2	20.45	6	20.44	20.45	-4	1,829	-0.22%
2020/05/11	8	20.29	0	0.00	20.35	8	1,837	0.44%
2020/05/08	2	20.25	1	20.25	20.05	1	1,833	0.05%
2020/05/06	2	19.85	0	0.00	19.70	2	1,897	0.11%
2020/05/05	4	19.85	3	19.73	20.05	1	1,956	0.05%
2020/05/04	2	19.18	0	0.00	19.10	2	2,125	0.09%
2020/04/30	15	19.36	2	19.45	19.50	13	2,231	0.58%
2020/04/28	0.1	18.90	2	18.85	18.90	-1.9	2,305	-0.08%
2020/04/27	0	0.00	2	18.65	18.55	-2	2,399	-0.08%
2020/04/21	3	18.40	0	0.00	18.25	3	2,619	0.11%
2020/04/20	0	0.00	2	18.78	18.90	-2	2,686	-0.07%
2020/04/17	9	19.41	0	0.00	18.90	9	2,819	0.32%
2020/04/16	0	0.00	14	18.59	18.80	-14	2,760	-0.51%
2020/04/14	1	18.40	3	18.35	18.35	-2	2,779	-0.07%
2020/04/09	3	17.60	0	0.00	17.65	3	2,819	0.11%
2020/04/06	0	0.00	2	16.60	16.70	-2	2,793	-0.07%
2020/04/01	17	16.39	1	16.55	16.40	16	2,784	0.57%
2020/03/31	1	16.80	5	16.75	16.55	-4	2,790	-0.14%
2020/03/30	1	15.50	1	16.20	16.20	0	2,792	0.00%
2020/03/27	0	0.00	1	16.05	15.80	-1	2,861	-0.03%
2020/03/26	0	0.00	1	15.60	15.75	-1	2,832	-0.04%
2020/03/25	1	15.40	3	15.42	15.40	-2	2,816	-0.07%
2020/03/24	3	14.87	0	0.00	14.90	3	2,797	0.11%
2020/03/23	0	0.00	2	14.00	14.10	-2	2,789	-0.07%
2020/03/20	0	0.00	3	14.63	14.60	-3	2,780	-0.11%
2020/03/19	1	13.45	2	13.45	13.50	-1	2,762	-0.04%
2020/03/17	29	15.27	0	0.00	15.10	29	2,713	1.07%
2020/03/16	3	16.00	0	0.00	15.85	3	2,692	0.11%
2020/03/13	1	15.95	1	16.00	16.80	0	2,661	0.00%
2020/03/12	2	17.70	15	17.60	17.60	-13	2,620	-0.50%
2020/03/11	1	18.70	0	0.00	18.60	1	2,580	0.04%
2020/03/10	2	18.60	1	18.90	19.10	1	2,552	0.04%
2020/03/09	0	0.00	2	19.35	19.05	-2	2,522	-0.08%
2020/03/06	1	19.95	4	19.88	19.90	-3	2,507	-0.12%
2020/03/05	2	19.70	1.2	19.96	20.10	0.8	2,498	0.03%
2020/03/04	0	0.00	1	19.30	19.30	-1	2,483	-0.04%
2020/03/03	0	0.00	10	19.50	19.50	-10	2,478	-0.40%
2020/03/02	10	19.40	4	18.70	19.40	6	2,477	0.24%
2020/02/27	6	20.22	5.8	19.97	19.70	0.2	2,438	0.01%
2020/02/24	1	20.05	0	0.00	20.10	1	2,369	0.04%
2020/02/20	0	0.00	1	20.40	20.40	-1	2,344	-0.04%
2020/02/19	5	20.05	0	0.00	20.25	5	2,357	0.21%
2020/02/18	5	20.15	11	20.20	20.00	-6	2,340	-0.26%
2020/02/17	3	20.30	1	20.35	20.35	2	2,308	0.09%
2020/02/14	5	20.49	2	20.50	20.50	3	2,315	0.13%
2020/02/13	2	20.83	1	20.80	20.20	1	2,307	0.04%
2020/02/12	1	20.45	2	20.40	20.75	-1	2,291	-0.04%
2020/02/11	4	20.48	0	0.00	20.50	4	2,283	0.18%
2020/02/07	3	20.72	11	20.40	20.30	-8	2,237	-0.36%
2020/02/06	3	21.45	5	21.03	21.10	-2	2,171	-0.09%
2020/02/05	16	21.25	5	22.24	21.00	11	2,089	0.53%
2020/02/04	14	21.59	14	22.03	22.10	0	1,860	0.00%
2020/02/03	3	20.17	0	0.00	20.10	3	1,745	0.17%
2020/01/31	2	21.40	2	20.95	20.90	0	1,695	0.00%
2020/01/30	3	20.60	22	20.50	20.90	-19	1,642	-1.16%
2020/01/20	14	21.19	2	21.10	21.15	12	1,542	0.78%
2020/01/17	15	19.66	2.2	20.00	20.10	12.8	1,450	0.88%
2020/01/16	9	19.79	24	19.99	19.65	-15	1,403	-1.07%
2020/01/15	14	19.81	0.1	19.80	19.90	13.9	1,355	1.03%
2020/01/14	5	19.51	3	19.50	19.45	2	1,300	0.15%
2020/01/13	5.1	18.75	11.1	18.82	19.00	-6	1,223	-0.49%
2020/01/10	1	18.05	7	18.01	18.00	-6	1,122	-0.53%
2020/01/08	7	17.87	91	17.77	17.85	-84	1,092	-7.69%
2020/01/07	22	18.21	1	18.15	18.20	21	1,067	1.97%
2020/01/06	62	17.95	1	18.05	18.10	61	1,041	5.86%
2019/12/26	1	17.75	0	0.00	17.75	1	1,015	0.10%
2019/12/25	2	17.95	2	18.10	17.80	0	1,007	0.00%
2019/12/24	1	17.85	0	0.00	17.85	1	987	0.10%
2019/12/20	0	0.00	2	17.30	17.30	-2	955	-0.21%
2019/12/09	0	0.00	7	17.40	17.45	-7	1,215	-0.58%
2019/12/06	0	0.00	1	17.25	17.25	-1	1,210	-0.08%
2019/12/05	0	0.00	20	17.20	17.25	-20	1,209	-1.65%
2019/11/27	1	17.60	0	0.00	17.45	1	1,195	0.08%
2019/11/14	0	0.00	1	17.35	17.30	-1	1,286	-0.08%
2019/11/13	20	17.55	2	17.70	17.55	18	1,284	1.40%
2019/11/06	2	17.10	0	0.00	17.10	2	1,248	0.16%
2019/11/05	0	0.00	1	16.95	16.90	-1	1,256	-0.08%
2019/10/31	2	16.80	0	0.00	16.85	2	1,279	0.16%
2019/10/29	0.9	16.65	0	0.00	16.60	0.9	1,294	0.07%
2019/10/28	1	16.65	2	16.60	16.70	-1	1,292	-0.08%
2019/10/25	0	0.00	0.1	16.80	16.75	-0.1	1,297	0.00%
2019/10/23	1	16.90	0	0.00	16.85	1	1,359	0.07%
2019/10/22	0	0.00	1	16.80	16.85	-1	1,369	-0.07%
2019/10/21	11	16.81	4	16.79	16.80	7	1,389	0.50%
2019/10/18	2	17.20	1	17.10	17.10	1	1,388	0.07%
2019/10/17	2	16.80	2	16.75	16.90	0	1,360	0.00%
2019/10/09	1	16.65	0	0.00	16.65	1	1,406	0.07%
2019/10/08	4	17.00	0	0.00	16.90	4	1,394	0.29%
2019/10/07	2	17.00	0	0.00	17.05	2	1,404	0.14%
2019/10/01	0	0.00	6	16.98	17.20	-6	1,448	-0.41%
2019/09/27	0	0.00	1	17.00	16.90	-1	1,446	-0.07%
2019/09/24	8	17.65	0	0.00	17.50	8	1,408	0.57%
2019/09/19	1	17.40	2	17.80	17.45	-1	1,383	-0.07%
2019/09/18	12	17.98	402	18.15	17.90	-390	1,341	-29.07%	大賣/鉅額交易
2019/09/17	403	17.80	2	18.00	18.15	401	1,283	31.25%	大買/鉅額交易
2019/09/05	0	0.00	3	16.57	16.35	-3	1,201	-0.25%
2019/09/04	0	0.00	1	16.50	16.60	-1	1,199	-0.08%
2019/09/02	1	16.45	0	0.00	16.70	1	1,218	0.08%
2019/08/30	1	16.30	0	0.00	16.30	1	1,230	0.08%
2019/08/27	0	0.00	14	17.30	17.25	-14	1,183	-1.18%
2019/08/23	1	17.45	0	0.00	17.40	1	1,161	0.09%
2019/08/02	0	0.00	2	17.90	17.75	-2	1,341	-0.15%
2019/07/30	0	0.00	1	18.55	18.15	-1	1,305	-0.08%
2019/07/25	4	18.50	6	18.53	18.35	-2	1,294	-0.15%
2019/07/24	2	18.55	2	18.65	18.75	0	1,248	0.00%
2019/07/23	3	18.23	0	0.00	18.35	3	1,230	0.24%
2019/07/19	32	17.70	1	17.75	17.70	31	1,227	2.52%
2019/07/18	20	17.50	0	0.00	17.65	20	1,220	1.64%
2019/07/17	2	17.58	0	0.00	17.45	2	1,215	0.16%
2019/07/16	1	17.60	0	0.00	17.60	1	1,244	0.08%
2019/07/10	0	0.00	7	17.06	17.15	-7	1,182	-0.59%
2019/07/09	20	17.15	2	17.10	17.00	18	1,176	1.53%
2019/07/08	2	17.05	1	17.05	17.10	1	1,154	0.09%
2019/07/05	1	16.80	0	0.00	16.85	1	1,149	0.09%
2019/07/04	20	16.75	0	0.00	16.75	20	1,161	1.72%
2019/07/03	3	16.55	0	0.00	16.70	3	1,173	0.26%
2019/07/01	1	16.40	0	0.00	16.25	1	1,167	0.09%
2019/06/27	0	0.00	20	16.25	16.30	-20	1,199	-1.67%
2019/06/24	0	0.00	1	16.15	16.25	-1	1,270	-0.08%
2019/06/10	0	0.00	2	16.95	17.00	-2	1,228	-0.16%
2019/06/06	0	0.00	1	17.00	17.00	-1	1,242	-0.08%
2019/06/05	20	16.85	2	16.80	16.95	18	1,235	1.46%
2019/05/30	0	0.00	2	16.70	16.70	-2	1,215	-0.16%
2019/05/27	0	0.00	10	16.35	16.25	-10	1,189	-0.84%
2019/05/23	1	16.15	0	0.00	16.20	1	1,218	0.08%
2019/05/22	0	0.00	2	16.80	16.25	-2	1,206	-0.17%
2019/05/21	2	16.40	2	16.55	16.65	0	1,165	0.00%
2019/05/20	2	16.60	0	0.00	16.65	2	1,162	0.17%
2019/05/17	3	16.28	0	0.00	16.15	3	1,114	0.27%
2019/05/15	0	0.00	2	16.45	16.60	-2	1,089	-0.18%
2019/05/13	0	0.00	1	15.65	15.70	-1	1,053	-0.09%
2019/05/10	0	0.00	1	15.55	15.60	-1	1,059	-0.09%
2019/05/06	0	0.00	20	15.60	15.65	-20	1,101	-1.82%
2019/04/30	2	15.40	0	0.00	15.65	2	1,106	0.18%
2019/04/29	0	0.00	10	15.45	15.45	-10	1,112	-0.90%
2019/04/22	7	15.65	0	0.00	15.70	7	1,051	0.67%
2019/04/18	0	0.00	1	15.20	15.10	-1	1,015	-0.10%
2019/04/10	1	15.30	0	0.00	15.35	1	1,033	0.10%
2019/03/19	0	0.00	5	14.65	14.85	-5	1,062	-0.47%
2019/03/13	0	0.00	1	14.50	14.50	-1	1,021	-0.10%
2019/03/11	0	0.00	5	14.45	14.50	-5	999	-0.50%
2019/03/04	0	0.00	1	14.10	14.10	-1	1,023	-0.10%
2019/02/26	5	14.05	0	0.00	14.00	5	1,024	0.49%
2019/02/25	0	0.00	5	14.35	14.15	-5	1,040	-0.48%
2019/02/21	5	14.10	3	14.10	14.15	2	1,023	0.20%
2019/02/15	0	0.00	20	13.95	13.85	-20	1,052	-1.90%
2019/02/12	1	14.30	0	0.00	14.40	1	1,029	0.10%
2019/02/11	0	0.00	10	14.05	14.25	-10	989	-1.01%
2019/01/30	5	14.00	0	0.00	13.85	5	980	0.51%
2019/01/28	0	0.00	2	13.45	13.45	-2	934	-0.21%
2019/01/25	5	13.55	0	0.00	13.40	5	941	0.53%
2019/01/24	0	0.00	2	13.50	13.40	-2	927	-0.22%
2019/01/21	0	0.00	2	13.05	13.05	-2	928	-0.22%
2019/01/10	20	13.60	0	0.00	13.40	20	973	2.05%
2019/01/04	0	0.00	4	12.93	13.05	-4	948	-0.42%
2019/01/03	0	0.00	6	13.10	13.05	-6	970	-0.62%
2019/01/02	8	13.30	0	0.00	13.40	8	970	0.82%
2018/12/27	0	0.00	2	13.15	13.15	-2	970	-0.21%
2018/12/25	6	13.09	1	13.25	13.10	5	992	0.50%
2018/12/24	8	13.89	2	13.95	13.90	6	979	0.61%
2018/12/22	0	0.00	5	12.97	13.30	-5	904	-0.55%
2018/12/12	0	0.00	5	13.30	13.20	-5	1,021	-0.49%
2018/11/28	0	0.00	2	13.30	13.30	-2	1,063	-0.19%
2018/11/20	0	0.00	3	12.90	13.00	-3	1,023	-0.29%
2018/11/19	10	12.70	0	0.00	12.80	10	1,028	0.97%
2018/11/14	3	12.85	0	0.00	12.85	3	1,038	0.29%
2018/11/12	0	0.00	10	12.10	12.25	-10	1,017	-0.98%
2018/11/02	0	0.00	1	12.25	12.05	-1	1,123	-0.09%
2018/10/31	11	12.05	1	11.75	11.85	10	1,134	0.88%
2018/10/26	0	0.00	2	11.80	11.65	-2	1,140	-0.18%
2018/10/23	1	12.75	1	12.75	12.60	0	1,179	0.00%
2018/10/11	3	12.70	1	12.60	12.60	2	1,385	0.14%
2018/10/09	0	0.00	1	14.00	13.95	-1	1,364	-0.07%
2018/10/05	0	0.00	2	14.30	14.35	-2	1,388	-0.14%
2018/10/03	4	15.19	0	0.00	15.10	4	1,408	0.28%
2018/09/27	0	0.00	2	15.20	15.10	-2	1,395	-0.14%
2018/09/26	7	15.16	7	15.15	15.10	0	1,396	0.00%
2018/09/25	4	14.90	0	0.00	14.85	4	1,398	0.29%
2018/09/21	0	0.00	2	14.53	14.45	-2	1,377	-0.15%
2018/09/18	3	14.73	5	14.50	14.50	-2	1,470	-0.14%
2018/09/17	0	0.00	1	14.45	14.50	-1	1,459	-0.07%
2018/09/14	0	0.00	4	14.30	14.25	-4	1,476	-0.27%
2018/09/13	0	0.00	2	13.85	13.90	-2	1,487	-0.13%
2018/09/12	1	14.10	0	0.00	13.90	1	1,511	0.07%
2018/09/05	2	14.40	0	0.00	14.35	2	2,629	0.08%
2018/08/24	0	0.00	2	14.10	13.95	-2	3,029	-0.07%
2018/08/22	1	13.55	0	0.00	13.50	1	3,156	0.03%
2018/08/16	4	13.33	0	0.00	13.25	4	3,300	0.12%
2018/08/15	1	13.30	7	13.36	13.25	-6	3,314	-0.18%
2018/08/13	7	14.10	1	13.95	13.95	6	3,354	0.18%
2018/08/08	0	0.00	30	15.10	15.20	-30	3,395	-0.88%
2018/08/06	2	15.35	0	0.00	15.55	2	3,601	0.06%
2018/07/30	1	16.00	0	0.00	15.65	1	4,069	0.02%
2018/07/27	2	15.40	0	0.00	15.45	2	4,079	0.05%
2018/07/24	4	15.00	0	0.00	15.00	4	4,329	0.09%
2018/07/23	0	0.00	1	15.00	14.95	-1	4,424	-0.02%
2018/07/20	0	0.00	4	15.15	15.05	-4	4,617	-0.09%
2018/07/19	4	15.55	0	0.00	15.10	4	4,729	0.08%
2018/07/05	1	15.20	41	15.34	14.95	-40	5,299	-0.75%
2018/07/04	48	15.31	1	15.20	15.10	47	6,321	0.74%
2018/07/03	0	0.00	11	15.39	15.30	-11	6,618	-0.17%
2018/06/29	7	16.20	1	16.15	16.15	6	7,291	0.08%
2018/06/28	1	16.20	4	16.29	16.20	-3	7,549	-0.04%
2018/06/27	3	16.20	0	0.00	16.00	3	7,643	0.04%
2018/06/25	0	0.00	1	16.05	16.00	-1	7,764	-0.01%
2018/06/21	1	17.20	0	0.00	17.20	1	7,764	0.01%
2018/06/20	2	18.00	1	17.10	17.10	1	7,758	0.01%
2018/06/19	4	17.74	48	17.95	17.60	-44	7,668	-0.57%
2018/06/15	0	0.00	8	17.20	17.15	-8	7,488	-0.11%
2018/06/14	28	18.11	13	18.05	17.45	15	7,444	0.20%
2018/06/13	8	17.57	14	17.78	17.80	-6	6,981	-0.09%
2018/06/11	2	16.35	0	0.00	16.30	2	6,728	0.03%
2018/06/07	36	15.95	9	15.71	15.80	27	6,564	0.41%
2018/06/06	0	0.00	51	15.93	15.85	-51	6,539	-0.78%
2018/06/05	0	0.00	1	16.00	15.90	-1	6,507	-0.02%
2018/06/04	48	16.08	5	15.85	15.90	43	6,479	0.66%
2018/05/30	0	0.00	1	15.75	16.25	-1	6,285	-0.02%
2018/05/29	1	15.65	1	15.50	15.40	0	6,194	0.00%
2018/05/28	1	15.55	0	0.00	15.30	1	6,143	0.02%
2018/05/25	0	0.00	5	15.51	15.60	-5	6,129	-0.08%
2018/05/24	0	0.00	3	15.53	15.70	-3	6,107	-0.05%
2018/05/22	0	0.00	1	15.80	15.50	-1	6,055	-0.02%
2018/05/21	6	15.95	4	15.83	15.80	2	6,028	0.03%
2018/05/18	2	16.13	3	15.90	15.85	-1	5,987	-0.02%
2018/05/17	0	0.00	38	16.38	16.15	-38	5,950	-0.64%
2018/05/16	4	16.48	2	16.45	16.30	2	5,964	0.03%
2018/05/15	1	17.05	1	17.05	16.50	0	5,978	0.00%
2018/05/14	0	0.00	1	16.30	16.30	-1	5,820	-0.02%
2018/05/11	19	16.21	1	16.55	16.35	18	5,777	0.31%
2018/05/10	5	15.80	4	15.70	15.70	1	5,632	0.02%
2018/05/09	22	15.89	14	16.43	16.35	8	5,533	0.14%
2018/05/07	0	0.00	3	14.80	15.05	-3	5,313	-0.06%
2018/05/04	5	14.85	2	14.73	14.60	3	5,280	0.06%
2018/05/02	5	15.29	4	15.18	15.05	1	5,146	0.02%
2018/04/30	6	17.03	1	17.10	16.65	5	5,063	0.10%
2018/04/27	2	16.60	9	16.74	16.65	-7	4,998	-0.14%
2018/04/26	12	17.70	1	16.20	16.25	11	4,934	0.22%
2018/04/25	3	16.93	13	16.29	17.90	-10	4,748	-0.21%
2018/04/24	23	16.60	2	16.70	16.30	21	4,692	0.45%
2018/04/23	1	17.30	16	17.25	17.10	-15	4,673	-0.32%
2018/04/20	3	17.45	0	0.00	17.25	3	4,666	0.06%
2018/04/19	1	17.70	7	17.41	17.35	-6	4,641	-0.13%
2018/04/18	2	17.40	27	17.31	17.25	-25	4,594	-0.54%
2018/04/17	2	17.00	0	0.00	17.05	2	4,689	0.04%
2018/04/16	5	17.38	1	17.60	17.55	4	4,615	0.09%
2018/04/13	11	16.47	8	17.00	16.00	3	4,468	0.07%
2018/04/12	0	0.00	10	17.20	17.20	-10	4,368	-0.23%
2018/04/11	4	17.46	3	17.37	17.95	1	4,538	0.02%
2018/04/10	94	19.34	105	18.53	17.55	-11	4,377	-0.25%	大賣/
2018/04/09	26	18.14	3	18.30	18.30	23	3,337	0.69%
2018/04/03	42	16.11	55	16.32	16.65	-13	3,038	-0.43%
2018/04/02	0	0.00	3	15.15	15.15	-3	2,419	-0.12%
2018/03/31	13	13.45	9	13.68	13.80	4	2,368	0.17%
2018/03/30	11	12.85	1	12.55	12.55	10	2,124	0.47%
2018/03/29	15	12.53	19	12.52	12.50	-4	2,110	-0.19%
2018/03/28	0	0.00	15	11.90	12.00	-15	1,958	-0.77%
2018/03/26	1	11.50	0	0.00	11.55	1	1,883	0.05%
2018/03/23	1	11.45	16	11.37	11.55	-15	1,936	-0.77%
2018/03/20	2	11.88	2	11.90	11.85	0	1,886	0.00%
2018/03/19	2	11.70	0	0.00	11.70	2	1,859	0.11%
2018/03/16	33	11.72	3	11.72	11.65	30	1,858	1.61%
2018/03/13	15	11.20	0	0.00	11.15	15	1,930	0.78%
2018/03/05	0	0.00	1	10.95	10.90	-1	2,281	-0.04%
2018/03/02	3	10.97	0	0.00	10.90	3	2,330	0.13%
2018/03/01	0	0.00	10	11.00	11.10	-10	2,375	-0.42%
2018/02/22	0	0.00	5	11.00	10.85	-5	2,426	-0.21%
2018/02/12	13	10.95	1	10.85	10.80	12	2,421	0.50%
2018/02/09	1	10.95	0	0.00	10.95	1	2,417	0.04%
2018/01/29	0	0.00	15	12.05	11.95	-15	2,321	-0.65%
2018/01/19	15	12.20	48	12.20	12.15	-33	2,263	-1.46%
2018/01/18	4	12.40	21	12.35	12.25	-17	2,252	-0.75%
2018/01/17	45	12.33	10	12.25	12.15	35	2,195	1.59%
2018/01/16	1	12.55	1	12.35	12.30	0	2,185	0.00%
2018/01/12	0	0.00	66	12.33	12.35	-66	2,184	-3.02%
2018/01/11	22	12.44	9	12.44	12.25	13	2,334	0.56%
2018/01/09	15	12.25	2	12.20	12.30	13	2,213	0.59%
2018/01/08	12	12.32	20	12.30	12.20	-8	2,192	-0.36%
2018/01/05	32	12.44	15	12.47	12.30	17	2,172	0.78%
2018/01/04	0	0.00	60	11.85	11.90	-60	1,939	-3.09%
2018/01/03	2	11.85	1	12.00	11.90	1	1,999	0.05%