亞力 (1514)-永豐金-萬盛券商分點個股進出

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(已收盤)

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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/26	0.3	157.18	0.1	156.00	156.50	0.1	30,824	0.00%
2024/04/25	0	157.50	0.2	157.05	157.50	-0.2	31,015	0.00%
2024/04/24	1.1	152.55	0.7	155.00	161.00	0.4	31,133	0.00%
2024/04/23	0.3	150.35	2	145.61	155.00	-1.7	31,268	-0.01%
2024/04/22	4.3	162.61	3.3	158.13	151.50	1.1	31,429	0.00%
2024/04/19	3.1	164.79	2.7	167.75	165.00	0.4	32,066	0.00%
2024/04/18	4.3	177.18	13.1	176.36	175.00	-8.7	32,299	-0.03%
2024/04/17	15.8	178.76	3.2	173.09	181.50	12.6	32,508	0.04%
2024/04/16	6.4	163.02	19	161.20	167.50	-12.6	32,805	-0.04%
2024/04/15	67.7	174.90	63.2	174.23	175.00	4.4	32,993	0.01%
2024/04/12	105.4	160.66	108.8	159.75	168.00	-3.4	31,516	-0.01%	大買/大賣/
2024/04/11	120.6	146.60	113.3	148.04	153.00	7.3	30,044	0.02%	大買/大賣/
2024/04/10	82.4	134.05	83.9	134.89	140.50	-1.5	28,650	-0.01%
2024/04/09	21.2	125.15	35.1	126.53	128.00	-13.9	27,254	-0.05%
2024/04/08	7.4	113.85	29.1	113.42	116.50	-21.7	27,036	-0.08%
2024/04/03	3	106.67	2	106.00	106.00	1	27,170	0.00%
2024/04/02	9	109.89	2.2	107.32	108.50	6.8	28,124	0.02%
2024/04/01	3	111.17	3	109.17	109.00	0	28,091	0.00%
2024/03/29	6.3	109.34	55	109.95	110.00	-48.7	28,113	-0.17%
2024/03/28	6.8	110.08	7	109.86	109.50	-0.2	28,310	0.00%
2024/03/27	21.1	110.65	16.6	110.58	111.00	4.5	28,193	0.02%
2024/03/26	31.7	116.89	30.1	116.66	114.00	1.6	27,843	0.01%
2024/03/25	8.7	115.39	10.2	115.25	114.50	-1.5	27,172	-0.01%
2024/03/22	16.5	113.68	18	112.33	112.50	-1.5	27,058	-0.01%
2024/03/21	32.1	113.73	28.1	113.02	113.50	4	27,000	0.01%
2024/03/20	7.3	108.99	11	109.27	109.00	-3.7	27,112	-0.01%
2024/03/19	11	111.50	15	111.50	111.50	-4	27,357	-0.01%
2024/03/18	21	108.86	20.7	110.30	111.50	0.3	27,463	0.00%
2024/03/15	7.4	105.54	6	106.42	107.00	1.4	27,651	0.01%
2024/03/14	8.2	105.04	13.1	106.00	106.50	-4.9	28,073	-0.02%
2024/03/13	122.4	107.75	42.2	107.87	105.00	80.2	28,848	0.28%	大買/
2024/03/12	50.3	105.82	44.4	106.13	104.50	5.9	29,062	0.02%
2024/03/11	7.5	105.16	6.6	105.11	104.00	1	29,793	0.00%
2024/03/08	5.9	109.48	9.6	109.74	107.50	-3.7	30,555	-0.01%
2024/03/07	7.2	115.29	13.3	113.99	113.50	-6	30,655	-0.02%
2024/03/06	93.4	117.58	82	117.46	118.00	11.4	30,555	0.04%
2024/03/05	65.9	113.68	74.2	113.93	117.00	-8.2	30,628	-0.03%
2024/03/04	82.9	110.31	97	108.54	107.50	-14.1	29,768	-0.05%
2024/03/01	123.1	102.25	113	103.41	106.50	10.1	29,529	0.03%	大買/大賣/
2024/02/29	66.3	96.89	76.1	98.45	100.00	-9.7	29,253	-0.03%
2024/02/27	39.7	93.76	32.2	92.97	91.00	7.5	28,951	0.03%
2024/02/26	77	95.14	61.5	95.53	94.40	15.5	28,301	0.05%
2024/02/23	38.5	89.65	41.2	90.27	89.50	-2.7	26,964	-0.01%
2024/02/22	21.7	87.08	14.6	86.05	85.80	7.1	26,010	0.03%
2024/02/21	29.6	87.97	39	87.67	87.00	-9.5	25,586	-0.04%
2024/02/20	7.1	84.05	12.1	84.52	83.30	-5	24,980	-0.02%
2024/02/19	9.4	86.17	10	86.34	84.80	-0.6	24,808	0.00%
2024/02/16	9.2	84.42	17	84.13	84.50	-7.8	24,408	-0.03%
2024/02/15	5.2	77.38	10	79.32	82.20	-4.8	24,112	-0.02%
2024/02/05	3.1	81.36	3.4	81.25	81.30	-0.3	23,871	0.00%
2024/02/02	15.4	84.40	10.1	83.52	82.00	5.3	23,806	0.02%
2024/02/01	10.5	84.83	10	85.53	86.20	0.5	23,591	0.00%
2024/01/31	33.1	85.99	32	85.04	84.00	1.1	23,461	0.00%
2024/01/30	15	85.83	19	85.39	85.00	-4	23,319	-0.02%
2024/01/29	17.1	84.42	20	84.62	85.10	-2.9	23,182	-0.01%
2024/01/26	6	82.95	8	82.73	83.00	-2	23,055	-0.01%
2024/01/25	5.2	83.46	5	82.76	82.40	0.1	22,956	0.00%
2024/01/24	9.1	84.66	4.1	85.29	84.20	5	22,831	0.02%
2024/01/23	45.1	86.49	35.1	86.45	85.70	10.1	22,617	0.04%
2024/01/22	5	83.96	6.1	84.04	84.60	-1.1	22,100	0.00%
2024/01/19	4.1	81.52	4.6	81.88	80.00	-0.5	21,788	0.00%
2024/01/18	0.1	81.86	1	81.50	82.40	-1	21,630	0.00%
2024/01/17	4.1	81.50	6	82.00	81.80	-1.9	21,613	-0.01%
2024/01/16	6.1	81.21	18	80.83	82.00	-11.9	21,512	-0.06%
2024/01/15	108	83.76	105	82.85	82.60	3	21,351	0.01%	大買/大賣/
2024/01/12	20	81.85	21	82.32	81.00	-1	20,678	0.00%
2024/01/11	7.5	80.93	4	80.53	80.50	3.5	20,368	0.02%
2024/01/10	28.7	81.82	29	81.68	81.70	-0.3	20,080	0.00%
2024/01/09	30	81.49	32.1	81.78	81.10	-2.1	19,698	-0.01%
2024/01/08	14	79.83	7.2	80.05	80.30	6.9	19,331	0.04%
2024/01/05	9	79.77	9	78.62	78.20	0	19,126	0.00%
2024/01/04	16	80.14	8.2	80.25	79.80	7.8	18,977	0.04%
2024/01/03	75.1	79.07	75.6	79.45	79.50	-0.5	18,645	0.00%
2024/01/02	9.2	77.27	18	77.31	77.70	-8.9	18,388	-0.05%
2023/12/29	29.9	78.72	26	75.48	75.10	3.9	18,132	0.02%
2023/12/28	71	80.82	51	80.76	80.60	20	17,748	0.11%
2023/12/27	2	78.79	2	78.30	77.70	0	17,095	0.00%
2023/12/26	6.2	78.95	5.5	78.50	78.00	0.7	17,127	0.00%
2023/12/25	18.6	81.67	13	80.75	78.90	5.6	17,030	0.03%
2023/12/22	6	80.82	3.2	80.16	79.90	2.8	16,737	0.02%
2023/12/21	12	80.45	12.1	81.23	80.20	-0.1	16,649	0.00%
2023/12/20	2	82.55	12.6	82.37	82.20	-10.6	16,570	-0.06%
2023/12/19	4.3	81.77	5	81.92	82.00	-0.7	16,475	0.00%
2023/12/18	15.1	85.53	6	85.23	83.90	9.1	16,238	0.06%
2023/12/15	55.1	90.34	56.7	88.26	87.20	-1.6	15,951	-0.01%
2023/12/14	139.9	90.60	141.2	88.94	89.00	-1.3	15,522	-0.01%	大買/大賣/
2023/12/13	177	88.58	175	89.75	88.00	2	15,065	0.01%	大買/大賣/
2023/12/12	166.5	89.60	153.1	89.43	88.60	13.4	14,634	0.09%	大買/大賣/
2023/12/11	148.3	85.53	156.7	87.10	88.50	-8.4	13,864	-0.06%	大買/大賣/
2023/12/08	42.2	88.43	39.7	87.94	87.60	2.5	12,916	0.02%
2023/12/07	34.1	83.42	39.3	84.40	85.00	-5.2	11,575	-0.04%
2023/12/06	103.3	79.23	98	78.80	78.70	5.3	10,420	0.05%	大買/
2023/12/05	19.1	72.96	57.6	73.06	77.50	-38.5	9,017	-0.43%
2023/12/04	45	71.11	11.5	70.49	70.50	33.5	7,984	0.42%
2023/12/01	15.5	67.42	26	67.43	67.40	-10.5	7,455	-0.14%
2023/11/30	21.9	67.83	24	67.34	68.00	-2.1	7,184	-0.03%
2023/11/29	4	63.43	9	63.27	62.90	-5	6,550	-0.08%
2023/11/28	25.6	64.04	23.2	63.87	64.50	2.5	6,398	0.04%
2023/11/27	76.1	62.75	76.4	63.12	64.10	-0.4	5,882	-0.01%
2023/11/24	36.2	59.22	40.7	59.04	60.60	-4.5	4,763	-0.09%
2023/11/22	1	54.80	3	55.00	54.90	-2	4,062	-0.05%
2023/11/21	2	55.70	0	55.60	55.40	2	4,066	0.05%
2023/11/17	1	55.91	1	56.50	55.80	0	4,099	0.00%
2023/11/16	1	56.20	1.1	56.48	56.70	-0.1	4,096	0.00%
2023/11/15	1	56.00	21	55.80	55.60	-20	4,065	-0.49%
2023/11/14	0	0.00	0.5	55.70	55.40	-0.5	4,069	-0.01%
2023/11/13	2	55.10	4	55.40	55.60	-2	4,080	-0.05%
2023/11/10	5	55.26	4	55.58	55.40	1	4,071	0.02%
2023/11/09	6	54.82	23.1	55.80	55.10	-17.1	4,022	-0.43%
2023/11/08	1	54.10	1	54.10	53.40	0	3,898	0.00%
2023/11/07	3	54.17	5	54.34	54.50	-2	3,883	-0.05%
2023/11/06	1	53.00	1	53.49	53.30	0	3,902	0.00%
2023/11/01	1.1	49.86	1	50.40	49.95	0.1	4,026	0.00%
2023/10/31	1.2	51.03	1	50.80	50.80	0.2	4,050	0.01%
2023/10/30	0	52.70	0	0.00	52.90	0	4,110	0.00%
2023/10/27	2.1	52.79	0	0.00	53.00	2.1	4,188	0.05%
2023/10/26	3.4	54.23	2.6	53.51	53.00	0.7	4,263	0.02%
2023/10/25	22	54.19	4.1	54.53	53.70	17.9	4,268	0.42%
2023/10/24	1.1	51.12	8.3	51.68	52.90	-7.2	4,206	-0.17%
2023/10/23	1	50.90	0	51.10	50.70	1	4,260	0.02%
2023/10/20	5.1	47.87	1	48.50	48.40	4.1	4,385	0.09%
2023/10/19	1	49.06	0	0.00	49.00	1	4,542	0.02%
2023/10/18	1.3	49.99	0	0.00	49.80	1.3	4,883	0.03%
2023/10/17	3.1	51.90	5	50.70	50.70	-1.9	5,207	-0.04%
2023/10/16	1.1	53.34	0	0.00	52.70	1.1	5,489	0.02%
2023/10/13	17	55.20	0	0.00	54.40	17	6,309	0.27%
2023/10/12	2	55.15	10	55.60	54.80	-8	7,056	-0.11%
2023/10/11	17	57.06	4	57.43	55.70	13	7,266	0.18%
2023/10/06	1	56.80	1.5	57.20	56.80	-0.5	7,319	-0.01%
2023/10/05	3.4	57.05	9.2	57.41	57.40	-5.8	7,481	-0.08%
2023/10/04	11	56.68	7.3	56.75	57.10	3.8	7,459	0.05%
2023/10/03	20.3	56.63	22.4	56.40	55.70	-2.1	7,425	-0.03%
2023/10/02	0	0.00	3.3	53.71	54.40	-3.3	7,264	-0.04%
2023/09/28	100	52.70	100	51.80	51.80	0	7,254	0.00%
2023/09/27	4.1	52.14	0	0.00	52.30	4.1	7,335	0.06%
2023/09/26	0	0.00	0.3	52.00	51.50	-0.3	7,585	0.00%
2023/09/25	1.3	52.19	0	0.00	52.10	1.3	7,876	0.02%
2023/09/22	0	0.00	2	52.20	52.00	-2	8,144	-0.02%
2023/09/21	5	50.70	1	50.50	50.50	4	8,210	0.05%
2023/09/20	5.1	52.54	103.3	52.01	52.60	-98.3	8,238	-1.19%	大賣/
2023/09/19	110.3	52.35	15.3	52.63	53.80	95	8,529	1.11%	大買/
2023/09/18	0.2	49.56	5	49.58	49.90	-4.8	8,578	-0.06%
2023/09/15	2.4	49.33	0	0.00	50.00	2.4	8,822	0.03%
2023/09/14	6	48.48	0.1	48.80	48.70	6	9,046	0.07%
2023/09/13	1	48.10	0	0.00	47.85	1	9,238	0.01%
2023/09/12	11	48.09	10	47.90	47.65	1	9,800	0.01%
2023/09/11	1.1	47.70	0	0.00	47.50	1.1	10,085	0.01%
2023/09/08	1	48.70	0	0.00	48.50	1	10,132	0.01%
2023/09/06	0.1	49.35	0	0.00	49.00	0.1	10,305	0.00%
2023/09/05	1	49.45	0	0.00	49.50	1	10,424	0.01%
2023/09/04	3.1	48.62	2	48.74	49.10	1.1	10,602	0.01%
2023/09/01	1.1	50.75	1	49.50	49.20	0.1	10,774	0.00%
2023/08/31	0	50.60	0	0.00	50.60	0	11,101	0.00%
2023/08/30	0.1	50.77	0	0.00	50.80	0.1	12,089	0.00%
2023/08/29	1.1	50.72	0	0.00	50.80	1.1	12,465	0.01%
2023/08/28	1.1	51.58	0	0.00	51.30	1.1	12,620	0.01%
2023/08/25	1	54.60	0	0.00	54.10	1	12,783	0.01%
2023/08/24	1	55.20	0	0.00	54.50	1	12,829	0.01%
2023/08/23	4	55.35	0	0.00	54.70	4	12,902	0.03%
2023/08/22	1	55.90	0	0.00	55.70	1	12,998	0.01%
2023/08/21	2	56.75	0.7	56.60	56.60	1.3	13,131	0.01%
2023/08/18	4	57.50	4	56.65	56.00	0	13,234	0.00%
2023/08/17	1	57.00	9	55.70	57.30	-8	13,551	-0.06%
2023/08/16	2	55.15	1	55.30	55.80	1	14,146	0.01%
2023/08/15	0	0.00	1	55.30	55.90	-1	14,402	-0.01%
2023/08/14	1	54.80	1	54.50	54.20	0	14,729	0.00%
2023/08/11	1.5	57.00	1	56.60	55.70	0.5	14,735	0.00%
2023/08/10	2.1	57.72	4	55.40	55.30	-1.9	14,734	-0.01%
2023/08/09	2.1	58.03	1	58.20	58.00	1.1	14,792	0.01%
2023/08/08	3.1	60.79	1	60.50	60.50	2.1	14,857	0.01%
2023/08/07	4	61.18	2	61.20	61.20	2	15,089	0.01%
2023/08/04	0.3	61.30	5	61.00	61.30	-4.8	15,222	-0.03%
2023/08/02	1	60.01	3	59.87	60.20	-2	15,459	-0.01%
2023/08/01	0.1	61.44	9	61.74	61.40	-8.9	15,799	-0.06%
2023/07/31	4	62.25	0	0.00	62.10	4	15,829	0.03%
2023/07/28	18	62.00	16	61.70	62.90	2	15,998	0.01%
2023/07/26	0.1	63.03	13	62.69	62.80	-12.9	16,998	-0.08%
2023/07/25	0.1	63.85	0	0.00	64.50	0.1	16,960	0.00%
2023/07/24	0.4	64.03	2	63.95	63.00	-1.6	16,856	-0.01%
2023/07/21	17	64.46	11	63.09	64.60	6	16,744	0.04%
2023/07/20	17	60.32	16	61.66	63.40	1	16,498	0.01%
2023/07/19	65	58.73	64	59.05	58.50	1	16,296	0.01%
2023/07/18	72.1	66.02	65	71.18	62.40	7.1	16,134	0.04%
2023/07/17	63	66.01	66.1	67.56	68.90	-3.1	15,418	-0.02%
2023/07/14	8	61.78	8	62.34	62.70	0	14,862	0.00%
2023/07/13	11.1	60.50	2	60.60	60.40	9.1	14,872	0.06%
2023/07/12	5	61.04	4	62.60	61.20	1	15,249	0.01%
2023/07/11	1	61.70	3	62.43	61.60	-2	15,771	-0.01%
2023/07/10	7	62.56	8	62.50	62.40	-1	16,466	-0.01%
2023/07/07	22.1	61.80	19.1	60.72	60.70	3	16,973	0.02%
2023/07/06	6	60.67	14	61.14	60.80	-8	17,213	-0.05%
2023/07/05	1	61.80	2	61.40	61.40	-1	17,324	-0.01%
2023/07/04	6	62.77	6.1	62.37	62.50	-0.1	17,348	0.00%
2023/07/03	8	63.01	12.2	63.95	63.20	-4.2	17,082	-0.02%
2023/06/30	12.1	62.69	8.1	62.57	62.40	4	16,784	0.02%
2023/06/29	32.1	59.03	35	59.80	60.80	-2.9	16,520	-0.02%
2023/06/28	0	0.00	1	59.20	58.50	-1	16,407	-0.01%
2023/06/27	42	59.72	37	59.98	58.60	5	16,354	0.03%
2023/06/26	15	61.64	13	62.00	61.10	2	16,020	0.01%
2023/06/21	37	61.34	34	60.93	61.40	3	15,779	0.02%
2023/06/20	30	60.67	33	60.01	61.10	-3	15,535	-0.02%
2023/06/19	43.1	59.46	39	59.81	59.50	4.1	15,352	0.03%
2023/06/16	52	60.68	46.3	60.14	60.20	5.7	15,297	0.04%
2023/06/15	24.1	57.35	27.1	57.86	58.20	-3	14,851	-0.02%
2023/06/14	1	56.10	0	0.00	55.00	1	14,607	0.01%
2023/06/13	1	55.70	1	55.20	55.70	0	14,664	0.00%
2023/06/12	1.3	56.09	3	55.57	55.60	-1.7	14,697	-0.01%
2023/06/09	4	56.78	8	56.83	57.10	-4	14,631	-0.03%
2023/06/08	15	57.81	18.2	57.77	57.60	-3.2	14,581	-0.02%
2023/06/07	3	57.83	8	57.63	58.20	-5	14,476	-0.03%
2023/06/06	47	58.10	45	57.86	57.30	2	14,442	0.01%
2023/06/05	81.3	61.35	72.5	60.15	59.70	8.8	14,455	0.06%
2023/06/02	19	56.87	16.1	57.08	58.40	2.9	13,721	0.02%
2023/06/01	3	52.90	15	52.97	53.10	-12	13,461	-0.09%
2023/05/31	44	52.16	34	52.44	52.50	10	13,456	0.07%
2023/05/30	1	51.90	2	50.80	51.10	-1	13,338	-0.01%
2023/05/29	6	51.60	10	51.91	51.60	-4	13,364	-0.03%
2023/05/26	13.1	50.50	18	50.43	50.30	-4.9	13,454	-0.04%
2023/05/25	6	51.77	11	52.16	51.20	-5	13,852	-0.04%
2023/05/24	11	51.79	5	51.44	52.10	6	14,384	0.04%
2023/05/23	14	52.30	6	52.53	52.40	8	14,468	0.06%
2023/05/22	36	53.72	39	52.72	53.10	-3	14,228	-0.02%
2023/05/19	9	50.10	4	50.06	49.85	5	13,688	0.04%
2023/05/18	7	50.32	17	50.51	50.80	-10	13,451	-0.07%
2023/05/17	0	0.00	6	48.21	48.30	-6	13,261	-0.05%
2023/05/16	0	0.00	5	47.95	47.75	-5	13,247	-0.04%
2023/05/15	1.2	47.83	23	47.30	46.85	-21.8	13,196	-0.17%
2023/05/12	4.1	49.14	28	48.78	48.35	-23.9	13,092	-0.18%
2023/05/11	4.1	49.14	28	48.78	47.80	-23.9	12,933	-0.19%
2023/05/10	16	50.51	11	50.25	50.30	5	12,704	0.04%
2023/05/09	8	50.09	13	50.77	49.65	-5	12,547	-0.04%
2023/05/08	24	51.44	17	51.02	51.40	7	12,278	0.06%
2023/05/05	4	49.20	1	49.20	49.30	3	11,874	0.03%
2023/05/04	20.1	48.91	14	48.33	48.95	6.1	11,836	0.05%
2023/05/03	38.1	50.64	32	50.58	48.60	6.1	11,657	0.05%
2023/05/02	20	51.14	24.1	52.27	53.40	-4.1	11,211	-0.04%
2023/04/28	5	48.46	13	48.22	48.60	-8	10,771	-0.07%
2023/04/27	6	48.03	2	47.60	47.75	4	10,783	0.04%
2023/04/26	5.1	47.49	3	47.10	47.80	2.1	10,769	0.02%
2023/04/25	3.1	48.15	2	47.85	48.15	1.1	10,729	0.01%
2023/04/24	38	48.94	4	49.00	49.10	34	10,656	0.32%
2023/04/21	5.2	48.62	28	48.13	48.10	-22.9	10,559	-0.22%
2023/04/20	3	50.53	1.5	51.00	50.00	1.5	10,505	0.01%
2023/04/19	2	51.65	7	52.10	51.10	-5	10,450	-0.05%
2023/04/18	9.1	51.34	7	51.24	50.50	2.1	10,268	0.02%
2023/04/17	24	52.99	25.5	52.52	51.50	-1.5	10,079	-0.01%
2023/04/14	59	50.79	57	50.72	50.70	2	9,822	0.02%
2023/04/13	164	50.10	163	49.15	50.80	1	9,202	0.01%	大買/大賣/
2023/04/12	92	44.16	57.5	44.81	46.20	34.5	8,361	0.41%
2023/04/11	71.5	42.27	67.3	42.00	42.00	4.3	7,681	0.06%
2023/04/10	3	40.37	1.5	40.29	40.20	1.5	7,238	0.02%
2023/04/07	0	0.00	2	39.50	39.85	-2	7,029	-0.03%
2023/04/06	1.1	37.77	2.1	38.00	38.35	-1	6,896	-0.01%
2023/03/31	0.1	38.19	0.2	38.28	38.05	-0.1	6,876	0.00%
2023/03/30	1.1	38.49	2	38.20	38.55	-0.9	6,863	-0.01%
2023/03/29	1	38.30	2	38.35	38.20	-1	6,863	-0.01%
2023/03/28	0.2	38.48	11.1	38.66	38.30	-10.9	6,886	-0.16%
2023/03/24	0.1	39.50	0	0.00	39.40	0.1	6,855	0.00%
2023/03/23	0.1	39.15	0	0.00	39.25	0.1	6,839	0.00%
2023/03/22	6.1	40.43	2	39.85	39.55	4.1	6,811	0.06%
2023/03/21	7.1	40.59	5.6	40.35	40.50	1.5	6,748	0.02%
2023/03/20	1.1	39.70	7	39.76	39.80	-5.9	6,618	-0.09%
2023/03/17	2	37.33	1	37.95	37.95	1	6,520	0.02%
2023/03/16	6.1	37.49	4	36.91	37.50	2.1	6,480	0.03%
2023/03/15	4.2	39.56	4	39.20	38.85	0.2	6,417	0.00%
2023/03/14	2	39.75	2	39.75	39.55	0	6,507	0.00%
2023/03/13	16	39.49	9	39.13	39.70	7	6,513	0.11%
2023/03/10	1.2	40.06	1	40.55	40.15	0.2	6,631	0.00%
2023/03/09	8.1	42.16	13	42.09	41.50	-4.9	6,548	-0.08%
2023/03/08	17	42.52	8	43.13	42.40	9	6,366	0.14%
2023/03/07	22	41.42	41.1	41.25	41.30	-19.1	5,982	-0.32%
2023/03/06	6	40.04	2	40.00	39.95	4	5,738	0.07%
2023/03/03	4	38.75	1	38.10	39.15	3	5,732	0.05%
2023/03/02	1	37.55	0	0.00	37.70	1	5,603	0.02%
2023/03/01	4	37.64	2	37.60	37.50	2	5,553	0.04%
2023/02/24	24.2	38.97	12.2	40.27	38.40	12	5,561	0.22%
2023/02/23	53.2	40.42	50	40.90	40.15	3.2	5,385	0.06%
2023/02/22	33	39.75	38.6	39.04	40.55	-5.6	4,864	-0.12%
2023/02/21	15	36.54	31	36.23	37.10	-16	4,204	-0.38%
2023/02/20	37	35.35	21	35.63	35.50	16	3,994	0.40%
2023/02/17	1	34.50	1.1	34.65	34.65	-0.1	3,871	0.00%
2023/02/16	15	34.04	79	33.92	33.80	-64	3,780	-1.69%
2023/02/15	11	33.97	19	34.21	33.60	-8	3,749	-0.21%
2023/02/14	3	33.60	13	33.55	33.70	-10	3,597	-0.28%
2023/02/13	82	32.75	114	32.70	33.10	-32	3,601	-0.89%	大賣/
2023/02/10	4	32.89	13	33.36	32.95	-9	3,648	-0.25%
2023/02/09	112	32.99	0	0.00	33.00	112	3,617	3.10%	大買/鉅額交易
2023/02/08	1	32.90	29	32.62	32.55	-28	3,584	-0.78%
2023/02/07	9	32.83	1	32.80	32.80	8	3,549	0.23%
2023/02/03	8	32.78	0	0.00	32.70	8	3,536	0.23%
2023/02/02	22	33.24	2	33.10	33.10	20	3,513	0.57%
2023/02/01	2	34.43	2	33.65	33.65	0	3,441	0.00%
2023/01/31	5	33.83	5	34.15	34.15	0	3,366	0.00%
2023/01/30	4	33.39	4	33.78	33.30	0	3,236	0.00%
2023/01/17	6	32.75	3.7	32.63	32.90	2.3	3,140	0.07%
2023/01/13	0	0.00	5	31.84	31.55	-5	3,000	-0.17%
2023/01/12	0	0.00	1	32.20	32.25	-1	2,975	-0.03%
2023/01/11	1	32.00	0	0.00	32.00	1	2,933	0.03%
2023/01/10	0	0.00	3	32.12	31.75	-3	2,884	-0.10%
2023/01/09	5	32.00	2.1	31.66	32.00	2.9	2,783	0.10%
2023/01/06	1	30.75	0	0.00	31.15	1	2,730	0.04%
2023/01/05	1	31.65	14	31.34	31.45	-13	2,746	-0.47%
2023/01/04	28	31.85	24.1	31.97	31.30	3.9	2,680	0.15%
2023/01/03	7	30.55	4	30.91	30.50	3	2,438	0.12%
2022/12/29	1	29.30	0	0.00	29.45	1	2,312	0.04%
2022/12/28	0	29.40	7	29.23	29.20	-7	2,307	-0.30%
2022/12/26	1	30.15	0	0.00	30.05	1	2,309	0.04%
2022/12/21	1	29.50	0	0.00	29.45	1	2,369	0.04%
2022/12/20	0.1	29.22	0	0.00	28.60	0.1	2,368	0.00%
2022/12/19	0	0.00	1	29.85	29.70	-1	2,373	-0.04%
2022/12/16	1	30.25	0	0.00	30.05	1	2,395	0.04%
2022/12/15	0	0.00	1	30.80	30.75	-1	2,396	-0.04%
2022/12/14	0	0.00	0.1	30.50	30.40	-0.1	2,403	0.00%
2022/12/13	0	0.00	1	30.60	30.15	-1	2,438	-0.04%
2022/12/12	3	30.05	0	0.00	30.50	3	2,523	0.12%
2022/12/08	1	30.35	0	0.00	30.40	1	2,564	0.04%
2022/12/07	5.3	30.05	5	30.25	30.00	0.3	2,584	0.01%
2022/12/06	8	31.49	4	30.96	30.85	4	2,537	0.16%
2022/12/05	6	30.88	5	31.39	30.75	1	2,373	0.04%
2022/12/02	1	31.55	9	31.12	31.35	-8	2,331	-0.34%
2022/11/29	0	0.00	1	28.80	28.80	-1	2,155	-0.05%
2022/11/25	8	28.93	1	29.00	29.00	7	2,196	0.32%
2022/11/24	0.1	28.15	0	0.00	28.30	0.1	2,118	0.00%
2022/11/23	1	27.40	0	0.00	27.65	1	2,165	0.05%
2022/11/22	0.1	28.00	0	0.00	27.85	0.1	2,200	0.00%
2022/11/21	2	27.80	0	0.00	27.85	2	2,153	0.09%
2022/11/18	1	27.15	0	0.00	27.05	1	2,223	0.04%
2022/11/17	3	27.18	0	0.00	27.45	3	2,308	0.13%
2022/11/16	0	0.00	1	27.10	26.90	-1	2,383	-0.04%
2022/11/11	0	0.00	0.1	27.25	26.90	-0.1	2,505	0.00%
2022/11/09	0.1	26.85	1	26.75	26.90	-0.9	2,550	-0.04%
2022/11/08	0	0.00	1	26.85	26.60	-1	2,548	-0.04%
2022/10/19	0.1	26.30	0	0.00	26.10	0.1	3,684	0.00%
2022/10/17	1	25.75	0	0.00	26.20	1	4,027	0.02%
2022/10/14	0.5	27.75	0	0.00	26.50	0.5	4,329	0.01%
2022/10/13	0	26.50	0	0.00	25.45	0	4,508	0.00%
2022/10/11	0	0.00	1.2	27.23	27.00	-1.2	5,152	-0.02%
2022/10/04	0	0.00	2.1	27.98	28.05	-2.1	5,694	-0.04%
2022/10/03	0	0.00	1	27.60	27.60	-1	5,787	-0.02%
2022/09/28	0	0.00	1	28.95	27.55	-1	5,916	-0.02%
2022/09/26	0.1	28.50	8	28.91	28.45	-7.9	5,936	-0.13%
2022/09/23	2	30.00	0	0.00	29.85	2	5,970	0.03%
2022/09/22	1.1	30.53	0	0.00	30.70	1.1	6,012	0.02%
2022/09/21	6	30.95	0	0.00	30.70	6	6,153	0.10%
2022/09/20	1	31.10	0	0.00	31.15	1	6,247	0.02%
2022/09/19	3	31.35	0	0.00	30.75	3	6,250	0.05%
2022/09/16	1	30.60	0	0.00	30.60	1	6,217	0.02%
2022/09/14	5	31.37	0	0.00	31.20	5	6,174	0.08%
2022/09/12	8	31.40	0	0.00	31.20	8	6,149	0.13%
2022/09/08	2	31.03	0	0.00	31.20	2	6,134	0.03%
2022/09/07	0	30.60	0	0.00	30.40	0	6,134	0.00%
2022/09/06	3	31.40	1	32.15	31.15	2	6,160	0.03%
2022/09/05	3	32.60	2	32.50	32.00	1	6,159	0.02%
2022/09/02	2	32.58	0	0.00	32.50	2	6,188	0.03%
2022/09/01	0	0.00	1	33.25	32.85	-1	6,266	-0.02%
2022/08/31	1.1	34.22	0	0.00	33.90	1.1	6,308	0.02%
2022/08/30	11	34.94	3	35.03	34.40	8	6,565	0.12%
2022/08/29	1	33.95	0	0.00	33.40	1	6,701	0.01%
2022/08/26	3	36.38	3	36.35	36.20	0	6,839	0.00%
2022/08/25	0.1	36.01	3	36.15	36.15	-2.9	6,928	-0.04%
2022/08/24	28	36.62	30	36.64	36.60	-2	6,885	-0.03%
2022/08/23	4	35.51	6	35.48	35.70	-2	6,833	-0.03%
2022/08/22	5	35.00	2	35.15	35.20	3	6,752	0.04%
2022/08/19	3	34.35	8	34.44	34.35	-5	6,700	-0.07%
2022/08/18	1	33.75	1	34.10	34.00	0	6,674	0.00%
2022/08/17	1	33.45	3.1	33.43	33.45	-2.1	6,665	-0.03%
2022/08/16	9	33.08	4	33.13	33.00	5	6,629	0.08%
2022/08/15	1	32.00	0	0.00	32.45	1	6,601	0.02%
2022/08/12	1	31.60	3	31.88	31.70	-2	6,562	-0.03%
2022/08/11	0	0.00	4	32.01	32.00	-4	6,518	-0.06%
2022/08/10	1	32.20	2	32.05	32.10	-1	6,506	-0.02%
2022/08/09	12.1	32.02	3	31.90	31.55	9.1	6,444	0.14%
2022/08/08	3	34.97	2	35.03	34.95	1	6,260	0.02%
2022/08/04	1	33.00	4	33.00	33.60	-3	6,156	-0.05%
2022/08/03	2	34.45	3	33.80	33.60	-1	6,082	-0.02%
2022/08/02	2	33.83	1	34.45	34.20	1	6,036	0.02%
2022/07/29	5	33.54	8	33.54	34.20	-3	5,832	-0.05%
2022/07/28	10	33.12	0	0.00	33.00	10	5,672	0.18%
2022/07/27	0	0.00	1	32.20	32.40	-1	5,532	-0.02%
2022/07/26	15	32.00	11	31.83	32.20	4	5,506	0.07%
2022/07/25	0	0.00	0.1	32.30	32.25	-0.1	5,393	0.00%
2022/07/22	0.1	32.40	14	32.56	32.15	-14	5,264	-0.26%
2022/07/21	10.1	34.62	16.1	34.81	34.20	-6	5,104	-0.12%
2022/07/20	62	37.69	49	37.66	38.00	13	4,971	0.26%
2022/07/19	64.1	36.99	58	36.77	37.80	6.1	4,813	0.13%
2022/07/18	3	35.18	8.1	35.51	36.60	-5.1	4,423	-0.11%
2022/07/14	7.7	31.60	8	32.06	32.85	-0.3	4,149	-0.01%
2022/07/13	21	32.15	30	32.29	32.20	-9	4,034	-0.22%
2022/07/12	11	31.09	10	30.79	30.45	1	3,838	0.03%
2022/07/11	2	30.93	0	0.00	31.30	2	3,851	0.05%
2022/07/08	3	30.00	1	30.00	30.35	2	3,822	0.05%
2022/07/06	1	28.70	0	0.00	28.80	1	3,714	0.03%
2022/07/04	2	29.20	0	0.00	29.45	2	3,705	0.05%
2022/07/01	2	30.48	5	29.80	29.10	-3	3,703	-0.08%
2022/06/29	0	0.00	2	30.38	30.15	-2	3,612	-0.06%
2022/06/28	1	29.60	0	0.00	29.35	1	3,558	0.03%
2022/06/27	4	28.63	2	28.90	28.80	2	3,495	0.06%
2022/06/22	1	27.40	2	26.90	26.60	-1	3,610	-0.03%
2022/06/20	0	0.00	0.1	27.00	26.40	-0.1	4,088	0.00%
2022/06/17	3	26.85	0	0.00	27.10	3	4,139	0.07%
2022/06/15	1	27.80	0	0.00	27.50	1	4,297	0.02%
2022/06/13	0	0.00	1	27.45	27.30	-1	4,590	-0.02%
2022/06/10	5	28.64	1	28.35	28.30	4	4,754	0.08%
2022/06/09	21	28.64	20	28.78	28.65	1	4,895	0.02%
2022/06/08	8	29.27	10	31.11	29.00	-2	4,819	-0.04%
2022/06/07	6	31.73	11.1	30.98	31.95	-5.1	4,542	-0.11%
2022/06/06	5	30.40	4	30.36	30.20	1	4,348	0.02%
2022/06/02	1	29.45	0	0.00	29.10	1	4,153	0.02%
2022/05/31	0	0.00	2	29.10	29.05	-2	3,956	-0.05%
2022/05/25	0	0.00	0.3	28.15	28.30	-0.3	3,877	-0.01%
2022/05/24	0	0.00	1	27.70	27.65	-1	3,849	-0.03%
2022/05/20	0.3	27.25	0	0.00	27.25	0.3	3,814	0.01%
2022/05/18	0	0.00	4	26.80	27.25	-4	3,792	-0.11%
2022/05/16	0	0.00	2	26.00	26.25	-2	3,754	-0.05%
2022/05/09	2	26.20	22	25.95	25.85	-20	3,671	-0.54%
2022/05/06	0	0.00	1	26.40	26.40	-1	3,641	-0.03%
2022/04/29	1	27.55	0	0.00	27.20	1	3,581	0.03%
2022/04/28	2	27.70	2	27.48	27.30	0	3,571	0.00%
2022/04/27	0	0.00	2	27.45	27.40	-2	3,551	-0.06%
2022/04/26	3	28.95	55	29.28	28.00	-52	3,510	-1.48%
2022/04/25	4	28.31	6	28.28	28.20	-2	3,321	-0.06%
2022/04/22	1	28.85	3	28.57	28.90	-2	3,272	-0.06%
2022/04/21	14	28.46	1	27.85	28.35	13	3,199	0.41%
2022/04/20	4	28.05	1	28.00	28.05	3	3,142	0.10%
2022/04/19	15.6	28.08	0	0.00	28.30	15.6	3,121	0.50%
2022/04/15	1	28.45	0	0.00	28.50	1	3,061	0.03%
2022/04/14	0	0.00	1	28.15	28.60	-1	2,929	-0.03%
2022/04/13	10	27.89	0	0.00	27.85	10	2,854	0.35%
2022/04/12	10	28.20	0	0.00	27.65	10	2,847	0.35%
2022/04/11	2	28.08	1	28.00	27.80	1	2,821	0.04%
2022/04/08	2	27.33	1	27.65	27.85	1	2,793	0.04%
2022/04/07	1	28.10	2	27.53	26.70	-1	2,761	-0.04%
2022/04/06	1	27.90	3	28.12	27.90	-2	2,731	-0.07%
2022/04/01	2	27.63	1	27.70	27.80	1	2,697	0.04%
2022/03/31	1	28.85	2	28.33	27.80	-1	2,678	-0.04%
2022/03/30	3	28.23	1.1	28.15	28.10	1.9	2,580	0.07%
2022/03/29	9	28.99	1	28.45	28.55	8	2,525	0.32%
2022/03/28	2	28.50	3	28.63	28.90	-1	2,476	-0.04%
2022/03/25	41	28.94	111	28.84	28.95	-70	2,418	-2.89%	大賣/
2022/03/24	103.1	29.61	18.1	29.30	29.10	85	2,314	3.67%	大買/
2022/03/22	3	27.67	5	27.46	27.60	-2	1,805	-0.11%
2022/03/21	19	27.83	17	27.89	27.60	2	1,735	0.12%
2022/03/18	2	26.80	0.1	26.60	27.00	2	1,590	0.12%
2022/03/17	1	26.70	2	27.28	26.85	-1	1,545	-0.06%
2022/03/16	15	27.70	6	28.21	27.50	9	1,442	0.62%
2022/03/15	18	27.49	19	27.77	27.30	-1	1,192	-0.08%
2022/03/14	6	26.91	6	27.48	27.75	0	995	0.00%
2022/03/11	0	0.00	3.1	25.71	25.65	-3.1	742	-0.42%
2022/03/09	5	25.20	4	25.19	25.05	1	683	0.15%
2022/03/07	1	24.30	0	0.00	24.25	1	647	0.15%
2022/02/16	0	0.00	1	23.75	23.80	-1	558	-0.18%
2022/02/11	0	0.00	0.1	24.00	23.90	-0.1	562	-0.01%
2022/01/26	1	23.30	0	0.00	23.30	1	560	0.18%
2022/01/25	1	23.30	1	23.30	23.25	0	563	0.00%
2022/01/21	3	23.80	0	0.00	23.70	3	564	0.53%
2022/01/12	1	24.55	0	0.00	24.50	1	542	0.18%
2022/01/07	0	0.00	6.5	25.07	24.90	-6.5	526	-1.23%
2022/01/06	1	25.45	0	0.00	25.50	1	517	0.19%
2022/01/05	0.2	25.60	1	25.70	25.50	-0.8	523	-0.15%
2022/01/03	0	0.00	1.1	26.10	26.00	-1.1	509	-0.21%
2021/12/30	0	0.00	2	25.95	26.00	-2	501	-0.40%
2021/12/29	0	0.00	7.5	25.80	26.00	-7.5	499	-1.50%
2021/12/28	1	25.65	3	25.78	25.65	-2	490	-0.41%
2021/12/22	9	25.59	0	0.00	25.55	9	484	1.86%
2021/12/20	2	25.38	0	0.00	25.10	2	456	0.44%
2021/12/16	2	25.08	0	0.00	25.05	2	423	0.47%
2021/12/14	0	0.00	1.1	24.95	24.70	-1.1	417	-0.25%
2021/12/10	0	0.00	2	24.70	24.75	-2	397	-0.50%
2021/11/17	0.3	24.20	0	0.00	24.30	0.3	429	0.07%
2021/11/05	0	0.00	0	23.70	23.70	0	481	0.00%
2021/11/04	1	23.65	0	0.00	23.80	1	494	0.20%
2021/10/28	0	0.00	1	23.55	23.55	-1	579	-0.17%
2021/10/20	0	0.00	1	23.25	23.30	-1	636	-0.16%
2021/10/13	2	22.35	0	0.00	22.45	2	751	0.27%
2021/10/06	0	23.05	0	0.00	22.70	0	824	0.00%
2021/10/05	1	23.10	0	0.00	22.90	1	836	0.12%
2021/10/01	0	0.00	1	23.75	23.75	-1	837	-0.12%
2021/09/30	0	0.00	1.1	24.00	24.05	-1.1	836	-0.13%
2021/09/23	1	23.00	0	0.00	23.05	1	875	0.11%
2021/09/10	0	0.00	0.1	23.86	23.60	-0.1	917	-0.01%
2021/09/07	1	24.00	0	0.00	23.85	1	936	0.11%
2021/08/19	0	0.00	0.7	24.34	24.20	-0.7	1,100	-0.06%
2021/08/18	0.7	24.35	0	0.00	24.75	0.7	1,099	0.06%
2021/08/17	2	24.55	0	0.00	24.30	2	1,105	0.18%
2021/08/13	0	0.00	5	25.40	25.30	-5	1,107	-0.45%
2021/08/12	1	25.95	0.2	25.95	26.00	0.8	1,198	0.07%
2021/08/11	0.2	25.79	0	0.00	25.90	0.2	1,221	0.02%
2021/08/10	0	0.00	0.5	26.51	26.20	-0.5	1,233	-0.04%
2021/08/09	2.5	26.65	4	26.94	26.55	-1.5	1,257	-0.12%
2021/08/06	0	0.00	1.9	27.44	27.15	-1.9	1,346	-0.14%
2021/08/05	0.6	27.30	0.1	27.20	27.55	0.4	1,352	0.03%
2021/08/04	0.8	27.02	0.1	27.00	27.00	0.7	1,368	0.05%
2021/08/03	4.1	26.85	2.2	26.96	26.95	1.8	1,382	0.13%
2021/08/02	0	26.40	0	0.00	26.60	0	1,378	0.00%
2021/07/30	1.7	26.65	0.5	26.82	26.55	1.2	1,477	0.08%
2021/07/29	0.2	26.48	0	0.00	26.65	0.2	1,502	0.01%
2021/07/28	1	26.50	0.5	26.49	26.35	0.5	1,510	0.03%
2021/07/27	0.1	26.70	0.4	26.70	26.55	-0.3	1,527	-0.02%
2021/07/26	0	26.78	1	26.95	26.85	-1	1,540	-0.06%
2021/07/23	0.1	26.09	8	26.40	26.50	-7.9	1,561	-0.50%
2021/07/22	1.1	25.98	10	26.08	26.00	-8.9	1,583	-0.56%
2021/07/21	2	25.90	15.5	26.25	25.85	-13.5	1,597	-0.84%
2021/07/20	1.6	26.57	2	26.59	26.55	-0.4	1,601	-0.02%
2021/07/19	2	26.95	3.3	26.99	26.90	-1.3	1,598	-0.08%
2021/07/16	2	26.25	4.7	26.39	26.50	-2.7	1,583	-0.17%
2021/07/15	0	0.00	4	26.05	26.15	-4	1,602	-0.25%
2021/07/14	0.9	25.58	5.1	25.51	25.80	-4.2	1,723	-0.24%
2021/07/13	4.4	26.14	3.1	26.34	25.65	1.2	1,757	0.07%
2021/07/12	1.8	25.71	12	25.98	26.00	-10.2	1,747	-0.58%
2021/07/09	0	0.00	2	25.65	25.50	-2	1,912	-0.10%
2021/07/08	0	0.00	4	25.70	25.65	-4	1,940	-0.21%
2021/07/07	0	25.65	1.3	25.90	25.60	-1.3	1,980	-0.06%
2021/07/06	0.3	25.79	5	25.83	25.85	-4.7	2,155	-0.22%
2021/07/05	0	0.00	7.2	25.68	25.65	-7.2	2,162	-0.33%
2021/07/02	0.2	25.45	7	25.51	25.45	-6.8	2,168	-0.31%
2021/07/01	1	25.35	0	0.00	25.30	1	2,178	0.05%
2021/06/25	0	0.00	0.7	25.22	25.15	-0.7	2,188	-0.03%
2021/06/24	0.4	25.15	0.7	25.22	25.20	-0.3	2,218	-0.01%
2021/06/23	0.3	24.90	0.1	25.10	25.15	0.2	2,224	0.01%
2021/06/22	0.4	24.90	0.1	24.95	24.85	0.2	2,225	0.01%
2021/06/21	0.3	24.59	0.1	24.60	24.50	0.2	2,229	0.01%
2021/06/18	0.4	25.10	0	0.00	25.05	0.4	2,226	0.02%
2021/06/17	0	0.00	0	25.15	25.05	0	2,229	0.00%
2021/06/16	0	25.15	0	0.00	25.15	0	2,228	0.00%
2021/06/15	0	0.00	31.5	25.12	25.35	-31.5	2,222	-1.42%
2021/06/11	33.5	26.48	9	26.15	25.60	24.4	2,206	1.11%
2021/06/10	2	24.30	0	24.45	25.10	2	2,075	0.10%
2021/06/09	0	0.00	12	24.08	23.90	-12	2,059	-0.58%
2021/06/08	0	0.00	5	24.25	23.95	-5	2,062	-0.24%
2021/06/07	0	0.00	25	24.13	24.10	-25	2,068	-1.21%
2021/06/04	1	24.50	0.1	24.35	24.20	0.9	2,066	0.04%
2021/06/03	1	24.50	0	0.00	24.50	1	2,065	0.05%
2021/06/02	1	24.15	1	24.10	24.30	0	2,073	0.00%
2021/06/01	0	0.00	6	24.15	24.20	-6	2,084	-0.29%
2021/05/31	0	24.05	0	0.00	23.85	0	2,168	0.00%
2021/05/27	3	23.65	0	0.00	23.60	3	2,169	0.14%
2021/05/26	11	23.60	1	23.55	23.55	10	2,175	0.46%
2021/05/25	1	23.60	3	23.62	23.70	-2	2,177	-0.09%
2021/05/24	0	0.00	2.1	23.30	23.30	-2.1	2,176	-0.10%
2021/05/21	2	22.93	6	23.19	23.20	-4	2,175	-0.18%
2021/05/20	8	23.24	4	22.95	22.75	4	2,176	0.18%
2021/05/19	51	22.55	0	0.00	22.50	51	2,080	2.45%
2021/05/18	4	21.86	0	0.00	22.50	4	2,067	0.19%
2021/05/17	0	21.90	6	21.18	20.50	-6	2,050	-0.29%
2021/05/14	5	24.05	0	0.00	22.70	5	2,017	0.25%
2021/05/13	1.1	22.74	1	22.67	22.25	0.1	1,920	0.00%
2021/05/12	1.1	22.84	4	23.85	23.35	-3	1,904	-0.15%
2021/05/11	25	24.98	2.8	24.93	24.80	22.2	1,865	1.19%
2021/05/10	0	0.00	0.5	26.00	25.95	-0.5	1,844	-0.03%
2021/05/07	3	26.65	2.4	26.50	26.30	0.6	1,852	0.03%
2021/05/06	1.2	25.77	5	25.98	26.10	-3.8	1,757	-0.22%
2021/05/05	0.5	24.95	0	0.00	25.05	0.5	1,725	0.03%
2021/05/04	7.5	25.40	2	24.65	24.90	5.5	1,721	0.32%
2021/04/29	1	26.90	6	27.13	26.80	-5	1,685	-0.30%
2021/04/28	0	0.00	9	27.24	27.40	-9	1,674	-0.54%
2021/04/27	0	0.00	4	26.77	26.90	-4	1,664	-0.24%
2021/04/26	10	26.55	1.2	26.82	26.75	8.9	1,646	0.54%
2021/04/23	1	26.65	0	0.00	26.70	1	1,647	0.06%
2021/04/22	2	26.76	0	0.00	26.60	2	1,649	0.12%
2021/04/21	0	27.30	0	0.00	27.20	0	1,615	0.00%
2021/04/20	9	27.80	2	28.10	27.65	7	1,591	0.44%
2021/04/19	1	26.50	10	26.70	27.55	-9	1,535	-0.59%
2021/04/16	11	26.90	0	0.00	27.05	11	1,522	0.72%
2021/04/15	47	27.86	0	0.00	27.50	47	1,565	3.00%
2021/04/14	2	25.73	7	25.83	25.70	-5	1,402	-0.36%
2021/04/13	3	26.85	1	26.60	26.15	2	1,402	0.14%
2021/04/12	4	28.23	32	27.45	27.10	-28	1,367	-2.05%
2021/04/09	1	26.40	0.2	26.55	26.50	0.8	1,189	0.07%
2021/04/08	1	26.50	0.1	26.55	26.55	0.9	1,177	0.08%
2021/03/29	2	26.30	0	0.00	26.10	2	1,160	0.17%
2021/03/24	1	25.55	0	0.00	25.70	1	1,145	0.09%
2021/03/22	0	0.00	1	25.50	25.50	-1	1,150	-0.09%
2021/03/19	0.5	25.10	0	0.00	25.15	0.5	1,162	0.04%
2021/03/18	0	0.00	0	25.40	25.40	0	1,175	0.00%
2021/03/11	0	24.85	0	0.00	24.95	0	1,322	0.00%
2021/03/08	1	24.55	0	0.00	24.55	1	1,394	0.07%
2021/03/05	1	24.80	1	25.00	25.05	0	1,405	0.00%
2021/03/04	2	25.35	1	25.55	25.45	1	1,407	0.07%
2021/02/26	0	0.00	2	24.40	24.40	-2	1,384	-0.14%
2021/02/24	1	24.25	2	24.80	24.35	-1	1,398	-0.07%
2021/02/23	3	24.72	0	0.00	24.70	3	1,396	0.21%
2021/02/19	0	0.00	2	24.35	24.45	-2	1,398	-0.14%
2021/02/18	1.1	24.62	0	0.00	24.70	1.1	1,410	0.08%
2021/02/17	0.1	24.25	0	0.00	24.25	0.1	1,427	0.01%
2021/02/04	0.1	23.80	0	0.00	23.80	0.1	1,485	0.01%
2021/02/03	0.1	24.03	0.1	24.10	24.00	0	1,514	0.00%
2021/02/02	0	23.55	0	0.00	23.65	0	1,535	0.00%
2021/02/01	0.1	23.12	1	23.20	23.30	-0.9	1,561	-0.05%
2021/01/29	1	23.55	0	0.00	23.55	1	1,580	0.06%
2021/01/28	1	23.85	10	24.00	23.80	-9	1,666	-0.54%
2021/01/27	0.1	24.15	0	0.00	24.15	0.1	1,675	0.01%
2021/01/26	0.1	24.15	0	0.00	24.15	0.1	1,692	0.00%
2021/01/25	0	0.00	1.1	24.75	24.75	-1.1	1,729	-0.06%
2021/01/22	0.2	24.30	0.1	24.35	24.40	0.2	1,786	0.01%
2021/01/21	28.3	24.03	0	0.00	24.10	28.3	1,798	1.57%
2021/01/20	1.1	24.71	4	24.60	24.60	-3	1,908	-0.15%
2021/01/18	0.2	25.35	0.1	25.30	25.30	0.2	1,899	0.01%
2021/01/15	1	25.45	1	25.55	25.50	0	1,904	0.00%
2021/01/14	0.1	26.00	0	0.00	26.00	0.1	1,903	0.00%
2021/01/13	1.1	26.40	2	26.40	26.40	-1	1,909	-0.05%
2021/01/12	1	27.00	0.1	26.90	26.50	0.9	1,916	0.05%
2021/01/11	0	0.00	3	26.67	26.90	-3	1,874	-0.16%
2021/01/08	1	26.80	2	26.53	26.40	-1	1,904	-0.05%
2021/01/06	0.3	25.62	0	25.75	25.00	0.2	2,157	0.01%
2021/01/05	0.1	25.80	11.2	25.80	25.90	-11.1	2,164	-0.51%
2021/01/04	0	0.00	3.1	25.85	25.90	-3.1	2,226	-0.14%
2020/12/31	0.4	26.03	0	0.00	26.10	0.4	2,244	0.02%
2020/12/29	0	0.00	0.1	26.05	25.95	-0.1	2,295	-0.01%
2020/12/28	1.1	25.89	0	0.00	25.85	1.1	2,298	0.05%
2020/12/25	1	26.20	0	0.00	26.20	1	2,298	0.04%
2020/12/24	0	0.00	1	26.45	26.30	-1	2,316	-0.04%
2020/12/23	0.2	25.45	0.2	25.90	26.10	0	2,334	0.00%
2020/12/22	2.1	26.07	0	0.00	25.75	2.1	2,357	0.09%
2020/12/21	1.1	26.14	0	0.00	26.15	1.1	2,379	0.05%
2020/12/18	0	0.00	3	26.12	26.10	-3	2,393	-0.13%
2020/12/17	1.1	26.01	0	0.00	26.10	1.1	2,413	0.04%
2020/12/15	1.1	26.01	8.1	26.07	26.05	-7	2,444	-0.29%
2020/12/14	0.1	26.68	2	26.60	26.65	-1.9	2,433	-0.08%
2020/12/11	1	27.10	2	26.80	26.90	-1	2,438	-0.04%
2020/12/10	1	27.60	1	27.40	27.40	0	2,441	0.00%
2020/12/09	4	28.13	0.1	28.06	27.90	3.9	2,498	0.16%
2020/12/04	4	27.65	0.2	27.60	27.60	3.8	2,656	0.14%
2020/12/03	0.3	27.42	0.1	27.30	27.55	0.3	2,704	0.01%
2020/12/02	0.3	27.45	1	27.60	27.30	-0.7	2,844	-0.02%
2020/12/01	1.2	27.24	1	27.20	27.25	0.2	2,885	0.01%
2020/11/30	1	27.60	0	0.00	27.60	1	2,916	0.03%
2020/11/27	0.2	27.40	0	0.00	27.50	0.2	2,938	0.01%
2020/11/26	4	27.25	0.1	27.02	27.25	3.9	2,965	0.13%
2020/11/25	1	27.50	4	27.30	27.15	-3	3,062	-0.10%
2020/11/24	0	0.00	0.1	27.30	26.85	-0.1	3,136	0.00%
2020/11/18	0.1	26.90	35	26.91	26.95	-35	3,552	-0.98%
2020/11/17	2	26.85	0	0.00	26.85	2	3,642	0.05%
2020/11/16	0.1	26.75	3	26.75	26.60	-3	3,740	-0.08%
2020/11/12	2	27.15	1	26.95	26.90	1	3,939	0.03%
2020/11/10	0	0.00	4	28.41	27.95	-4	4,068	-0.10%
2020/11/09	2	28.53	2	28.63	28.55	0	4,100	0.00%
2020/11/06	2	28.30	2	28.50	28.20	0	4,153	0.00%
2020/11/05	2	28.55	11	28.67	28.40	-9	4,168	-0.22%
2020/11/04	0.1	27.65	0	0.00	27.70	0.1	4,218	0.00%
2020/11/02	1	27.90	1	27.75	27.65	0	4,271	0.00%
2020/10/30	0.1	28.20	5	29.25	28.35	-5	4,251	-0.12%
2020/10/29	1	28.05	1	27.70	28.45	0	4,205	0.00%
2020/10/28	7	28.71	20.4	29.01	28.40	-13.4	4,211	-0.32%
2020/10/23	5	27.98	1	27.90	27.90	4	4,172	0.10%
2020/10/22	0.1	27.50	71	27.44	27.40	-71	4,194	-1.69%
2020/10/21	0	0.00	1	27.65	27.80	-1	4,242	-0.02%
2020/10/20	0	0.00	1	27.60	27.70	-1	4,385	-0.02%
2020/10/19	0	0.00	30	28.02	27.95	-30	4,552	-0.66%
2020/10/16	0	0.00	9	28.34	28.20	-9	4,825	-0.19%
2020/10/15	121	29.47	36	29.90	29.30	85	4,794	1.77%	大買/
2020/10/14	5	28.61	14	28.44	28.75	-9	4,616	-0.19%
2020/10/13	1	28.10	0	0.00	27.55	1	4,541	0.02%
2020/10/12	13	28.00	11	27.68	28.00	2	4,523	0.04%
2020/10/08	1	26.60	0	0.00	26.75	1	4,608	0.02%
2020/10/07	0	0.00	1.2	27.19	27.15	-1.2	4,596	-0.03%
2020/10/06	3.1	26.87	1	26.50	26.90	2.1	4,590	0.04%
2020/10/05	1	26.30	0	0.00	26.30	1	4,604	0.02%
2020/09/30	0	0.00	0.1	25.90	25.90	-0.1	4,688	0.00%
2020/09/29	3	25.70	0	0.00	25.50	3	4,726	0.06%
2020/09/28	0	0.00	1	25.65	26.10	-1	4,762	-0.02%
2020/09/25	50.1	25.70	3	25.33	24.90	47.1	4,834	0.97%
2020/09/23	0	0.00	1	26.25	26.25	-1	4,819	-0.02%
2020/09/22	2	26.63	2	26.75	26.60	0	4,809	0.00%
2020/09/21	10	27.33	1	27.30	27.25	9	4,787	0.19%
2020/09/18	2	27.70	0	0.00	27.50	2	4,792	0.04%
2020/09/17	5	27.45	10	27.65	27.50	-5	4,764	-0.10%
2020/09/16	20	27.46	0	0.00	27.35	20	4,767	0.42%
2020/09/15	4	27.69	4	27.99	27.60	0	4,784	0.00%
2020/09/14	4	27.59	24.6	27.55	27.40	-20.6	4,774	-0.43%
2020/09/11	17	29.03	15	29.67	28.20	2	4,714	0.04%
2020/09/10	3	28.92	9	28.63	28.75	-6	4,593	-0.13%
2020/09/09	10	29.05	4	29.41	29.00	6	4,515	0.13%
2020/09/08	3	29.90	0	0.00	29.35	3	4,488	0.07%
2020/09/07	4	30.70	32	30.53	30.15	-28	4,454	-0.63%
2020/09/04	13	29.52	12	29.95	29.60	1	4,349	0.02%
2020/09/03	2	29.98	2	29.75	29.65	0	4,311	0.00%
2020/09/02	24	29.84	10	29.74	29.85	14	4,308	0.32%
2020/09/01	11	30.08	22	30.50	30.00	-11	4,439	-0.25%
2020/08/31	33	30.08	11	30.50	30.55	22	4,486	0.49%
2020/08/28	4.1	29.08	5	29.48	30.30	-0.9	4,411	-0.02%
2020/08/27	60	29.82	10	29.53	28.85	50	4,311	1.16%
2020/08/26	2	29.95	29	30.19	30.50	-27	4,177	-0.65%
2020/08/25	19	29.58	3	29.35	29.35	16	4,073	0.39%
2020/08/24	3	28.88	3	28.97	29.30	0	4,021	0.00%
2020/08/21	4	28.21	4	28.24	28.50	0	4,004	0.00%
2020/08/20	3	27.40	3.1	27.25	27.80	-0.1	3,938	0.00%
2020/08/19	6	28.41	0	0.00	28.20	6	3,933	0.15%
2020/08/18	21	28.13	8	28.11	28.30	13	3,879	0.34%
2020/08/17	4	26.95	25	27.08	27.25	-21	3,747	-0.56%
2020/08/14	18	25.98	0	0.00	26.20	18	3,585	0.50%
2020/08/13	0	0.00	2	26.10	25.90	-2	3,552	-0.06%
2020/08/12	1	25.10	9	26.24	26.65	-8	3,510	-0.23%
2020/08/11	4	25.70	0	0.00	25.45	4	3,445	0.12%
2020/08/10	4	26.05	5	26.43	25.80	-1	3,430	-0.03%
2020/08/07	1	25.40	1	25.25	25.25	0	3,292	0.00%
2020/08/06	4	25.24	0	0.00	25.20	4	3,295	0.12%
2020/08/04	1	24.85	10	24.95	24.90	-9	3,277	-0.27%
2020/07/31	0	0.00	20	24.80	24.80	-20	3,272	-0.61%
2020/07/30	0	0.00	5	24.75	25.15	-5	3,284	-0.15%
2020/07/29	0	0.00	15	24.50	24.55	-15	3,305	-0.45%
2020/07/28	20	24.20	3	24.40	23.80	17	3,284	0.52%
2020/07/27	1	24.30	1	24.80	24.30	0	3,272	0.00%
2020/07/24	28	25.64	14	25.40	25.00	14	3,226	0.43%
2020/07/23	19	25.31	39	25.51	26.20	-20	3,079	-0.65%
2020/07/22	63.1	25.15	32	25.41	24.70	31.1	2,912	1.07%
2020/07/21	2	24.00	11	24.10	23.90	-9	2,614	-0.34%
2020/07/20	10	23.33	1	23.45	23.75	9	2,600	0.35%
2020/07/17	1	23.85	11	24.43	23.55	-10	2,601	-0.38%
2020/07/15	29	23.86	39	24.54	23.45	-10	2,543	-0.39%
2020/07/14	0	0.00	2	23.35	23.20	-2	2,477	-0.08%
2020/07/13	0	0.00	4	23.50	23.35	-4	2,475	-0.16%
2020/07/10	3	24.07	0	0.00	23.50	3	2,469	0.12%
2020/07/09	36	24.32	7	24.27	24.30	29	2,435	1.19%
2020/07/08	2	23.85	0	0.00	23.75	2	2,352	0.09%
2020/07/07	2	23.73	2	23.70	23.85	0	2,319	0.00%
2020/07/06	3	23.70	0	0.00	24.00	3	2,289	0.13%
2020/07/03	0	0.00	2	23.35	23.05	-2	2,209	-0.09%
2020/07/02	0	0.00	2	22.55	22.95	-2	2,185	-0.09%
2020/06/30	0	0.00	1	22.30	22.20	-1	2,167	-0.05%
2020/06/29	2	22.00	2	22.20	22.05	0	2,194	0.00%
2020/06/23	0	0.00	2	22.80	22.65	-2	2,221	-0.09%
2020/06/17	1	22.55	1	22.30	22.20	0	2,213	0.00%
2020/06/16	1	22.35	0	0.00	22.25	1	2,220	0.05%
2020/06/15	1	22.05	0	0.00	22.05	1	2,247	0.04%
2020/06/12	2	21.55	4	21.81	22.05	-2	2,240	-0.09%
2020/06/11	2	22.90	2	22.60	22.35	0	2,232	0.00%
2020/06/10	1	23.60	1	23.20	23.30	0	2,197	0.00%
2020/06/09	16	23.45	32	23.16	23.25	-16	2,215	-0.72%
2020/06/08	2	24.25	11	24.00	23.40	-9	2,204	-0.41%
2020/06/05	8	22.33	3	23.55	24.00	5	2,062	0.24%
2020/06/04	0	0.00	1	21.55	21.85	-1	1,983	-0.05%
2020/06/01	1	21.55	1	21.50	21.55	0	1,993	0.00%
2020/05/29	0	0.00	2	21.30	21.40	-2	1,983	-0.10%
2020/05/28	0	0.00	2	21.10	20.95	-2	1,969	-0.10%
2020/05/27	2	20.70	0	0.00	20.70	2	1,917	0.10%
2020/05/26	1	21.35	0	0.00	20.80	1	1,930	0.05%
2020/05/25	2	20.50	31	21.05	21.05	-29	1,830	-1.58%
2020/05/22	1	20.60	0	0.00	20.60	1	1,818	0.06%
2020/05/21	1	20.50	0	0.00	20.50	1	1,819	0.05%
2020/05/19	2	20.65	0.1	20.55	20.50	1.9	1,822	0.11%
2020/05/18	0	0.00	5	20.55	20.40	-5	1,827	-0.27%
2020/05/15	1	20.05	0	0.00	20.10	1	1,847	0.05%
2020/05/14	0	0.00	19	20.50	20.20	-19	1,834	-1.04%
2020/05/13	2	20.60	5	20.90	20.40	-3	1,831	-0.16%
2020/05/12	0	0.00	34	20.40	20.45	-34	1,829	-1.86%
2020/05/08	2	20.30	0	0.00	20.05	2	1,833	0.11%
2020/05/07	2	19.88	0	0.00	19.80	2	1,842	0.11%
2020/05/06	0	0.00	6	19.95	19.70	-6	1,897	-0.32%
2020/05/05	45	20.01	1	20.20	20.05	44	1,956	2.25%
2020/04/29	1	19.10	0	0.00	19.20	1	2,252	0.04%
2020/04/23	0	0.00	4	18.50	18.35	-4	2,525	-0.16%
2020/04/22	0	0.00	1	18.40	18.60	-1	2,576	-0.04%
2020/04/17	53	19.31	1	19.45	18.90	52	2,819	1.84%
2020/04/13	4	18.28	4	18.20	18.25	0	2,806	0.00%
2020/04/10	5	17.93	5	17.95	18.20	0	2,819	0.00%
2020/04/08	8	17.35	8	17.26	17.45	0	2,809	0.00%
2020/04/07	1	17.05	0	0.00	17.30	1	2,802	0.04%
2020/04/06	0	16.80	0	0.00	16.70	0	2,793	0.00%
2020/04/01	0	0.00	1	16.40	16.40	-1	2,784	-0.04%
2020/03/31	2	16.58	1	16.55	16.55	1	2,790	0.04%
2020/03/30	3	15.60	0	0.00	16.20	3	2,792	0.11%
2020/03/25	1	15.25	0	0.00	15.40	1	2,816	0.04%
2020/03/19	0	0.00	4	14.28	13.50	-4	2,762	-0.14%
2020/03/18	3	15.10	0	0.00	14.85	3	2,728	0.11%
2020/03/13	0	0.00	5	16.07	16.80	-5	2,661	-0.19%
2020/03/12	5	17.92	0	0.00	17.60	5	2,620	0.19%
2020/03/10	1	19.05	0	0.00	19.10	1	2,552	0.04%
2020/03/09	1	19.30	0	0.00	19.05	1	2,522	0.04%
2020/03/06	0.2	20.00	5	20.10	19.90	-4.8	2,507	-0.19%
2020/03/03	5	19.60	0	0.00	19.50	5	2,478	0.20%
2020/02/20	2	20.35	0	0.00	20.40	2	2,344	0.09%
2020/02/14	0	0.00	3	20.50	20.50	-3	2,315	-0.13%
2020/02/12	0	0.00	6	20.43	20.75	-6	2,291	-0.26%
2020/02/11	2	20.40	2	20.55	20.50	0	2,283	0.00%
2020/02/10	2	20.60	0	0.00	20.35	2	2,267	0.09%
2020/02/07	2	20.90	45	20.35	20.30	-43	2,237	-1.92%
2020/02/06	32	21.28	2	21.55	21.10	30	2,171	1.38%
2020/02/05	4	21.10	2	21.25	21.00	2	2,089	0.10%
2020/02/04	0	0.00	26.1	21.87	22.10	-26.1	1,860	-1.40%
2020/02/03	12	20.55	0	0.00	20.10	12	1,745	0.69%
2020/01/31	3	21.10	0	0.00	20.90	3	1,695	0.18%
2020/01/30	30	20.57	1	20.30	20.90	29	1,642	1.77%
2020/01/17	2	19.70	0	0.00	20.10	2	1,450	0.14%
2020/01/16	5	20.10	25	19.55	19.65	-20	1,403	-1.43%
2020/01/13	0	0.00	2	18.93	19.00	-2	1,223	-0.16%
2020/01/10	0	0.00	10	18.00	18.00	-10	1,122	-0.89%
2020/01/08	60	17.85	5	17.80	17.85	55	1,092	5.03%
2020/01/03	0	0.00	3	17.95	18.00	-3	1,049	-0.29%
2019/12/24	4	17.85	0	0.00	17.85	4	987	0.41%
2019/12/17	3	17.20	0	0.00	17.10	3	957	0.31%
2019/12/13	0	0.00	2	17.30	17.20	-2	1,058	-0.19%
2019/12/11	0	0.00	4	17.28	17.20	-4	1,211	-0.33%
2019/12/09	2	17.45	0	0.00	17.45	2	1,215	0.16%
2019/12/03	0	0.00	2	17.15	17.25	-2	1,211	-0.17%
2019/11/15	0	0.00	1	17.40	17.45	-1	1,282	-0.08%
2019/11/08	0	0.00	3	17.35	17.35	-3	1,251	-0.24%
2019/11/05	2	17.05	0	0.00	16.90	2	1,256	0.16%
2019/10/30	0	0.00	0.4	16.75	16.75	-0.4	1,291	-0.03%
2019/10/21	1	16.75	0	0.00	16.80	1	1,389	0.07%
2019/09/26	3	17.37	0	0.00	17.20	3	1,458	0.21%
2019/09/25	1.3	17.42	0	0.00	17.45	1.3	1,414	0.09%
2019/09/23	0	0.00	1	17.75	17.75	-1	1,401	-0.07%
2019/09/19	0.5	17.50	0	0.00	17.45	0.5	1,383	0.03%
2019/09/18	10	18.13	13	18.25	17.90	-3	1,341	-0.22%
2019/09/17	21	17.92	23	18.07	18.15	-2	1,283	-0.16%
2019/09/10	0	0.00	1	16.30	16.40	-1	1,173	-0.09%
2019/08/26	1	17.05	0	0.00	17.20	1	1,167	0.09%
2019/08/23	0	0.00	1	17.30	17.40	-1	1,161	-0.09%
2019/08/20	1	17.25	0	0.00	17.25	1	1,154	0.09%
2019/08/14	0	0.00	8	17.60	17.65	-8	1,215	-0.66%
2019/08/13	1	17.50	0	0.00	17.55	1	1,252	0.08%
2019/08/12	1	17.25	0	0.00	17.35	1	1,257	0.08%
2019/08/08	1	17.45	2	17.40	17.50	-1	1,265	-0.08%
2019/08/07	2	17.50	0	0.00	17.45	2	1,347	0.15%
2019/08/06	10	17.28	0	0.00	17.45	10	1,338	0.75%
2019/08/02	2	17.90	0	0.00	17.75	2	1,341	0.15%
2019/08/01	0	0.00	20	18.04	18.10	-20	1,322	-1.51%
2019/07/31	0	0.00	2	18.05	18.20	-2	1,308	-0.15%
2019/07/25	2	18.43	0	0.00	18.35	2	1,294	0.15%
2019/07/23	1	18.30	0	0.00	18.35	1	1,230	0.08%
2019/07/18	0	0.00	2	17.50	17.65	-2	1,220	-0.16%
2019/07/17	1	17.55	0	0.00	17.45	1	1,215	0.08%
2019/07/15	1	17.40	0	0.00	17.40	1	1,220	0.08%
2019/07/09	2	17.05	0	0.00	17.00	2	1,176	0.17%
2019/07/08	1	16.90	0	0.00	17.10	1	1,154	0.09%
2019/07/04	2	16.65	0	0.00	16.75	2	1,161	0.17%
2019/07/03	21	16.64	0	0.00	16.70	21	1,173	1.79%
2019/06/25	0	0.00	1	16.25	16.20	-1	1,252	-0.08%
2019/06/19	0	0.00	1	16.65	16.65	-1	1,223	-0.08%
2019/05/23	2	16.10	2	16.15	16.20	0	1,218	0.00%
2019/05/15	0	0.00	1	16.10	16.60	-1	1,089	-0.09%
2019/05/09	2	15.55	0	0.00	15.60	2	1,089	0.18%
2019/05/08	0	0.00	1	15.75	15.75	-1	1,089	-0.09%
2019/04/25	2	15.60	0	0.00	15.55	2	1,093	0.18%
2019/04/02	2	15.30	0	0.00	15.10	2	1,011	0.20%
2019/02/19	0	0.00	1	13.95	14.05	-1	1,037	-0.10%
2019/02/15	0	0.00	1	13.90	13.85	-1	1,052	-0.10%
2019/02/11	0	0.00	1	14.10	14.25	-1	989	-0.10%
2019/01/25	4	13.51	3	13.50	13.40	1	941	0.11%
2019/01/24	1	13.50	0	0.00	13.40	1	927	0.11%
2019/01/18	1	13.30	0	0.00	13.25	1	925	0.11%
2018/12/22	0	0.00	10	13.30	13.30	-10	904	-1.11%
2018/11/22	1	13.80	0	0.00	13.30	1	1,068	0.09%
2018/10/24	0	0.00	1	12.35	12.35	-1	1,134	-0.09%
2018/10/22	0	0.00	15	12.40	12.65	-15	1,164	-1.29%
2018/10/19	0	0.00	1	11.85	12.35	-1	1,180	-0.08%
2018/09/13	0	0.00	1	13.90	13.90	-1	1,487	-0.07%
2018/08/14	0	0.00	2	13.95	14.10	-2	3,319	-0.06%
2018/08/13	0	0.00	20	14.20	13.95	-20	3,354	-0.60%
2018/08/08	0	0.00	1	15.10	15.20	-1	3,395	-0.03%
2018/08/07	22	15.04	0	0.00	14.95	22	3,574	0.62%
2018/08/06	1	15.55	0	0.00	15.55	1	3,601	0.03%
2018/08/03	0	0.00	4	15.38	15.35	-4	3,723	-0.11%
2018/07/04	0	0.00	1	15.20	15.10	-1	6,321	-0.02%
2018/07/02	1	15.80	0	0.00	15.65	1	7,237	0.01%
2018/06/28	0	0.00	1	16.15	16.20	-1	7,549	-0.01%
2018/06/26	11	15.68	1	15.85	15.80	10	7,791	0.13%
2018/06/25	0	0.00	1	16.15	16.00	-1	7,764	-0.01%
2018/06/21	2	17.15	0	0.00	17.20	2	7,764	0.03%
2018/06/20	1	16.90	1	17.10	17.10	0	7,758	0.00%
2018/06/19	2	17.80	0	0.00	17.60	2	7,668	0.03%
2018/06/15	1	17.20	3	17.05	17.15	-2	7,488	-0.03%
2018/06/14	12	18.25	2	18.60	17.45	10	7,444	0.13%
2018/06/13	5	17.70	11	17.16	17.80	-6	6,981	-0.09%
2018/06/08	10	16.20	1	16.10	16.05	9	6,670	0.13%
2018/06/06	1	15.85	0	0.00	15.85	1	6,539	0.02%
2018/06/04	1	16.10	0	0.00	15.90	1	6,479	0.02%
2018/06/01	10	15.95	0	0.00	15.90	10	6,391	0.16%
2018/05/31	1	15.75	1	15.80	15.80	0	6,356	0.00%
2018/05/30	0	0.00	2	16.00	16.25	-2	6,285	-0.03%
2018/05/23	0	0.00	8	15.40	15.20	-8	6,070	-0.13%
2018/05/22	9	15.74	1	16.10	15.50	8	6,055	0.13%
2018/05/21	1	15.80	0	0.00	15.80	1	6,028	0.02%
2018/05/15	0	0.00	10	17.10	16.50	-10	5,978	-0.17%
2018/05/11	10	16.65	0	0.00	16.35	10	5,777	0.17%
2018/05/10	3	15.90	3	15.90	15.70	0	5,632	0.00%
2018/05/09	40	15.48	41	15.92	16.35	-1	5,533	-0.02%
2018/05/07	0	0.00	8	14.80	15.05	-8	5,313	-0.15%
2018/05/03	9	14.87	11	14.65	15.05	-2	5,224	-0.04%
2018/05/02	11	15.98	0	0.00	15.05	11	5,146	0.21%
2018/04/30	1	16.50	11	16.65	16.65	-10	5,063	-0.20%
2018/04/27	1	15.90	3	16.45	16.65	-2	4,998	-0.04%
2018/04/26	1	16.80	44	16.19	16.25	-43	4,934	-0.87%
2018/04/25	0	0.00	1	17.50	17.90	-1	4,748	-0.02%
2018/04/24	0	0.00	29	16.15	16.30	-29	4,692	-0.62%
2018/04/23	12	17.28	0	0.00	17.10	12	4,673	0.26%
2018/04/20	15	17.70	5	17.67	17.25	10	4,666	0.21%
2018/04/19	0	0.00	3	17.60	17.35	-3	4,641	-0.06%
2018/04/18	29	17.24	0	0.00	17.25	29	4,594	0.63%
2018/04/17	0	0.00	30	17.24	17.05	-30	4,689	-0.64%
2018/04/16	67	16.74	1	16.75	17.55	66	4,615	1.43%
2018/04/13	0	0.00	1	16.00	16.00	-1	4,468	-0.02%
2018/04/12	0	0.00	10	17.20	17.20	-10	4,368	-0.23%
2018/04/11	37	17.57	38	17.61	17.95	-1	4,538	-0.02%
2018/04/10	13	19.74	32	18.58	17.55	-19	4,377	-0.43%
2018/04/09	2	18.03	1.3	18.30	18.30	0.7	3,337	0.02%
2018/04/03	2	15.83	2	16.30	16.65	0	3,038	0.00%
2018/04/02	10	15.15	0	0.00	15.15	10	2,419	0.41%
2018/03/31	11	12.71	10	13.80	13.80	1	2,368	0.04%
2018/03/29	0	0.00	13	12.46	12.50	-13	2,110	-0.62%
2018/03/23	2	11.35	2	11.55	11.55	0	1,936	0.00%
2018/03/16	20	11.75	0	0.00	11.65	20	1,858	1.08%
2018/03/13	0	0.00	1	11.25	11.15	-1	1,930	-0.05%
2018/03/07	1	10.85	0	0.00	10.90	1	2,006	0.05%
2018/01/25	0	0.00	7	12.10	12.15	-7	2,349	-0.30%
2018/01/24	2	12.20	1	12.10	12.10	1	2,346	0.04%
2018/01/19	2	12.30	1	12.15	12.15	1	2,263	0.04%
2018/01/18	1	12.40	0	0.00	12.25	1	2,252	0.04%
2018/01/17	19	12.29	5	12.17	12.15	14	2,195	0.64%
2018/01/12	1	12.35	0	0.00	12.35	1	2,184	0.05%
2018/01/08	1	12.20	0	0.00	12.20	1	2,192	0.05%
2018/01/05	1	12.50	0	0.00	12.30	1	2,172	0.05%
2018/01/03	5	12.05	5	12.00	11.90	0	1,999	0.00%