亞翔 (6139)-新光-台中券商分點個股進出

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

亞翔

(6139)

可現股當沖

股價
265.5
漲跌
▼22.5
漲幅
-7.81%
成交量
13,073張
產業
上市其他電子類股
290人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞翔 (6139)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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	53.1	272.74	40	274.30	265.50	13.1	10,256	0.13%
2024/04/25	50.5	293.35	18.1	295.78	288.00	32.4	10,175	0.32%
2024/04/24	5.1	320.20	3.4	319.91	320.00	1.8	10,224	0.02%
2024/04/23	5.1	294.03	3.2	293.66	295.50	1.9	10,285	0.02%
2024/04/22	6.1	295.43	8.6	291.97	281.00	-2.5	10,384	-0.02%
2024/04/19	26.1	300.61	21.2	297.79	310.50	4.9	10,518	0.05%
2024/04/18	13.2	334.29	12.3	330.19	326.50	0.9	10,669	0.01%
2024/04/17	17.3	329.86	16.5	329.63	341.00	0.8	10,716	0.01%
2024/04/16	12.6	304.67	19.4	302.84	310.00	-6.8	10,847	-0.06%
2024/04/15	26.9	339.01	46.6	344.18	329.50	-19.7	10,864	-0.18%
2024/04/12	14.2	355.19	2.6	360.96	366.00	11.6	10,863	0.11%
2024/04/11	13.1	322.33	10.7	319.12	333.00	2.4	10,843	0.02%
2024/04/10	4.1	299.49	6.6	299.36	303.00	-2.5	10,856	-0.02%
2024/04/09	17.5	295.27	7.6	297.85	297.50	9.9	10,902	0.09%
2024/04/08	83.8	289.02	80.4	290.36	290.50	3.4	11,114	0.03%
2024/04/03	102.4	283.60	166.6	283.19	283.50	-64.2	11,134	-0.58%	大買/大賣/
2024/04/02	126.2	271.85	101.8	271.04	279.00	24.4	10,897	0.22%	大買/大賣/
2024/04/01	138.9	256.43	109.3	257.17	256.50	29.6	10,484	0.28%	大買/大賣/
2024/03/29	130.5	230.27	132.3	230.41	240.50	-1.8	10,134	-0.02%	大買/大賣/
2024/03/28	98.3	217.11	137.9	219.08	226.00	-39.6	9,725	-0.41%	大賣/
2024/03/27	84.2	205.50	84.5	205.75	205.50	-0.3	9,243	0.00%
2024/03/26	44.6	204.92	39.1	204.58	208.50	5.5	9,064	0.06%
2024/03/25	98.6	209.31	73.3	208.98	206.00	25.3	8,911	0.28%
2024/03/22	27	202.57	46.9	202.66	207.50	-19.9	8,520	-0.23%
2024/03/21	36.8	184.96	105	184.62	189.00	-68.1	8,455	-0.81%	大賣/
2024/03/20	40.1	180.83	45	181.64	177.50	-4.9	8,303	-0.06%
2024/03/19	23.2	178.55	18.3	179.60	177.50	4.9	8,166	0.06%
2024/03/18	35.9	178.25	72.1	178.67	180.00	-36.2	8,284	-0.44%
2024/03/15	35.2	172.76	60.6	172.35	176.00	-25.4	8,693	-0.29%
2024/03/14	86.8	166.95	45.1	168.64	164.00	41.6	8,593	0.48%
2024/03/13	105.3	178.29	87.3	178.90	178.00	18	8,472	0.21%	大買/
2024/03/12	19	178.82	25.7	179.30	181.00	-6.6	8,518	-0.08%
2024/03/11	9	173.56	8	173.25	174.00	1	8,481	0.01%
2024/03/08	43.2	175.30	26.3	174.51	171.50	16.9	8,544	0.20%
2024/03/07	46.8	177.65	32	176.83	175.50	14.8	8,542	0.17%
2024/03/06	17	175.95	23.1	177.36	180.00	-6	8,532	-0.07%
2024/03/05	34.1	172.34	28.3	170.90	173.00	5.8	8,508	0.07%
2024/03/04	94.3	177.02	41.4	177.45	171.00	52.9	8,571	0.62%
2024/03/01	31	174.32	44.1	173.78	175.50	-13.1	8,434	-0.16%
2024/02/29	14	167.32	7.1	168.13	168.50	6.9	8,366	0.08%
2024/02/27	107.6	170.25	95.5	169.25	168.50	12.1	8,470	0.14%	大買/
2024/02/26	3	168.17	9.1	168.17	169.50	-6.1	8,463	-0.07%
2024/02/23	10	166.79	15.1	167.87	166.00	-5.1	8,695	-0.06%
2024/02/22	16.3	166.49	6	166.42	165.50	10.3	8,929	0.12%
2024/02/21	16.1	167.78	24.7	167.97	168.00	-8.6	9,319	-0.09%
2024/02/20	33.4	165.62	35.1	166.62	164.50	-1.7	9,431	-0.02%
2024/02/19	19.2	164.48	6.2	166.50	163.50	13	9,512	0.14%
2024/02/16	31.7	167.85	20.8	168.42	166.50	10.9	9,641	0.11%
2024/02/15	20.5	166.51	25.3	169.03	172.00	-4.8	9,652	-0.05%
2024/02/05	11.6	166.09	17	167.15	168.50	-5.4	9,703	-0.06%
2024/02/02	29.5	167.48	27.5	166.89	165.00	2	9,722	0.02%
2024/02/01	38.5	167.50	19.2	167.34	165.50	19.3	9,706	0.20%
2024/01/31	108.2	174.31	120.3	173.94	171.00	-12.1	9,650	-0.12%	大買/大賣/
2024/01/30	23.3	165.73	41	166.66	169.50	-17.8	9,514	-0.19%
2024/01/29	7	159.00	7.1	159.09	159.00	-0.1	9,717	0.00%
2024/01/26	12.1	161.29	11	161.77	160.50	1.1	9,999	0.01%
2024/01/25	19	163.13	20.3	163.97	161.00	-1.2	10,225	-0.01%
2024/01/24	24	163.88	26	164.98	163.00	-2	10,373	-0.02%
2024/01/23	14.3	160.09	14.1	161.14	160.00	0.2	10,521	0.00%
2024/01/22	30.2	161.32	7.2	161.75	159.00	23	10,653	0.22%
2024/01/19	51.1	168.36	59	168.51	162.50	-7.9	10,840	-0.07%
2024/01/18	67.3	165.25	67	166.36	166.00	0.3	11,104	0.00%
2024/01/17	86.1	164.38	78.7	163.48	162.00	7.5	11,443	0.07%
2024/01/16	30.4	167.73	22.8	168.09	167.00	7.6	11,865	0.06%
2024/01/15	45.2	170.11	53.9	170.46	171.50	-8.7	12,038	-0.07%
2024/01/12	92.2	163.69	69	163.51	166.50	23.2	12,118	0.19%
2024/01/11	22.1	157.43	16.2	157.94	156.50	6	12,092	0.05%
2024/01/10	104.1	161.52	97.2	161.29	158.50	6.9	12,111	0.06%	大買/
2024/01/09	71	164.56	62.1	165.41	168.00	8.9	12,167	0.07%
2024/01/08	20	164.95	23	165.67	166.50	-3	12,308	-0.02%
2024/01/05	17	162.79	14	163.36	164.00	3	12,341	0.02%
2024/01/04	45.3	162.91	39	163.01	161.00	6.3	12,379	0.05%
2024/01/03	18.1	163.23	20	163.60	163.50	-1.9	12,440	-0.02%
2024/01/02	62	162.76	41.3	162.54	163.50	20.8	12,627	0.16%
2023/12/29	75.4	168.28	88.5	168.93	170.00	-13	12,496	-0.10%
2023/12/28	20.2	161.34	53.3	162.21	164.50	-33.1	12,338	-0.27%
2023/12/27	21.5	156.29	13	156.96	156.00	8.4	12,506	0.07%
2023/12/26	6	154.58	3.2	154.69	156.50	2.8	12,694	0.02%
2023/12/25	63.7	158.52	37	157.27	154.00	26.7	12,861	0.21%
2023/12/22	10	156.25	13	155.81	157.00	-3	12,936	-0.02%
2023/12/21	9.1	153.57	52.1	152.32	153.00	-43	13,409	-0.32%
2023/12/20	39	156.28	37.1	157.20	154.50	1.9	13,577	0.01%
2023/12/19	15	155.27	19.1	156.32	157.00	-4.1	13,554	-0.03%
2023/12/18	61	160.03	52.2	160.56	157.50	8.8	13,517	0.07%
2023/12/15	64.4	157.94	66	158.18	158.50	-1.6	13,441	-0.01%
2023/12/14	41.3	159.69	40.6	160.37	159.50	0.6	13,291	0.00%
2023/12/13	41.5	161.92	33.4	162.29	158.50	8.1	13,204	0.06%
2023/12/12	218.4	166.95	183.8	166.07	163.50	34.6	13,022	0.27%	大買/大賣/
2023/12/11	10	154.25	25.6	156.24	158.50	-15.6	12,488	-0.13%
2023/12/08	37.1	143.17	36	143.39	144.50	1.1	12,398	0.01%
2023/12/07	40.1	139.64	25	139.18	138.50	15.1	12,319	0.12%
2023/12/06	10	134.80	4	135.38	134.00	6	12,309	0.05%
2023/12/05	41.2	134.51	25.2	134.31	133.50	16	12,352	0.13%
2023/12/04	8.2	138.62	20.1	138.11	138.00	-11.9	12,413	-0.10%
2023/12/01	14.2	142.73	9.6	143.10	141.00	4.6	12,363	0.04%
2023/11/30	32.6	144.35	24.1	145.79	146.00	8.5	12,275	0.07%
2023/11/29	36.2	146.67	18.1	148.07	145.50	18.1	12,220	0.15%
2023/11/28	23.1	148.90	33.3	147.70	150.00	-10.2	12,149	-0.08%
2023/11/27	32.3	143.90	34	144.12	144.00	-1.7	12,076	-0.01%
2023/11/24	21	139.98	15.1	139.60	140.00	5.9	11,983	0.05%
2023/11/23	74.9	147.79	41.9	146.32	141.50	33	11,887	0.28%
2023/11/22	69.3	155.25	98.2	154.93	157.00	-28.8	11,568	-0.25%
2023/11/21	59.5	148.22	68.7	148.34	149.00	-9.2	11,343	-0.08%
2023/11/20	148.5	141.19	179.7	143.31	143.50	-31.2	11,178	-0.28%	大買/大賣/
2023/11/17	42.1	133.96	65.2	133.78	135.00	-23.1	10,903	-0.21%
2023/11/16	60.1	126.49	59.2	127.11	129.50	0.9	10,827	0.01%
2023/11/15	70	130.83	56.3	130.63	129.00	13.7	10,949	0.13%
2023/11/14	15.1	132.26	17.2	132.57	132.50	-2.1	10,997	-0.02%
2023/11/13	40.4	133.10	42	131.81	129.50	-1.6	10,987	-0.01%
2023/11/10	23.1	132.07	24	131.85	132.50	-0.9	10,877	-0.01%
2023/11/09	15	130.37	5.1	130.49	130.00	9.9	10,915	0.09%
2023/11/08	60.1	130.40	72	130.76	129.00	-11.9	10,896	-0.11%
2023/11/07	74.3	132.35	63.3	132.98	130.50	11	10,918	0.10%
2023/11/06	97.5	133.28	58.1	133.93	133.50	39.4	10,795	0.36%
2023/11/03	47.1	135.43	40.2	136.43	137.50	6.9	10,529	0.07%
2023/11/02	61.2	131.06	45.1	130.41	135.00	16.1	10,390	0.16%
2023/11/01	46.1	125.49	46	125.63	125.00	0.1	10,218	0.00%
2023/10/31	82	130.64	73.2	130.34	127.00	8.8	10,045	0.09%
2023/10/30	43	131.16	47.1	131.71	133.00	-4.1	9,876	-0.04%
2023/10/27	46.1	133.45	44	131.92	132.00	2.1	9,747	0.02%
2023/10/26	26.2	133.20	41.1	132.58	133.50	-14.9	9,541	-0.16%
2023/10/25	120.2	131.52	124.2	131.39	133.50	-4	9,185	-0.04%	大買/大賣/
2023/10/24	146.7	120.58	166.6	122.29	129.00	-19.9	8,658	-0.23%	大買/大賣/
2023/10/23	60.6	117.75	60.1	118.26	117.50	0.5	8,163	0.01%
2023/10/20	53.6	114.39	47.2	115.59	116.00	6.5	7,903	0.08%
2023/10/19	33.6	113.42	26.1	113.47	115.50	7.5	7,705	0.10%
2023/10/18	12.2	109.14	17	110.09	108.00	-4.8	7,543	-0.06%
2023/10/17	119.1	112.54	101.3	112.82	112.00	17.9	7,471	0.24%	大買/大賣/
2023/10/16	61.7	110.97	73	111.66	113.50	-11.4	7,284	-0.16%
2023/10/13	18.3	107.33	17	107.38	108.00	1.3	7,097	0.02%
2023/10/12	17	107.32	23.6	108.29	108.00	-6.6	7,077	-0.09%
2023/10/11	39.2	107.73	30.7	107.62	105.50	8.5	7,102	0.12%
2023/10/06	86.5	110.16	60.3	109.53	106.50	26.2	7,280	0.36%
2023/10/05	17	112.85	17.2	113.13	110.50	-0.2	7,385	0.00%
2023/10/04	37.1	111.63	30	111.71	110.50	7.1	7,411	0.10%
2023/10/03	162.1	118.31	163	117.09	114.50	-0.9	7,271	-0.01%	大買/大賣/
2023/10/02	83.5	115.19	78	114.55	114.50	5.5	6,929	0.08%
2023/09/28	54	115.43	60	116.08	117.50	-6	6,749	-0.09%
2023/09/27	155	113.06	146	112.20	115.50	9	6,589	0.14%	大買/大賣/
2023/09/26	124.2	106.62	141.2	107.18	111.50	-17	6,371	-0.27%	大買/大賣/
2023/09/25	9	97.11	56.4	97.67	101.50	-47.4	5,923	-0.80%
2023/09/22	12	90.00	31	90.82	92.30	-19	5,778	-0.33%
2023/09/21	22.4	89.40	14	88.50	88.50	8.4	5,716	0.15%
2023/09/20	0	89.60	6	89.92	90.60	-6	5,715	-0.10%
2023/09/19	4	89.70	1	88.50	88.40	3	5,731	0.05%
2023/09/18	15	90.99	13	90.29	89.30	2	5,741	0.04%
2023/09/15	6	89.80	6	90.80	90.90	0	5,716	0.00%
2023/09/14	1	89.70	3	89.23	90.00	-2	5,699	-0.04%
2023/09/13	15.1	87.66	11	87.62	87.30	4.1	5,667	0.07%
2023/09/12	25.3	90.35	18.1	89.72	88.80	7.2	5,620	0.13%
2023/09/11	23.1	92.34	13.1	91.80	91.10	10.1	5,561	0.18%
2023/09/08	29.1	94.08	24	94.28	93.00	5.1	5,501	0.09%
2023/09/07	19.3	92.64	20	93.93	94.30	-0.7	5,533	-0.01%
2023/09/06	14	90.04	20.1	92.16	91.90	-6.1	5,497	-0.11%
2023/09/05	7	89.63	9	89.49	89.30	-2	5,499	-0.04%
2023/09/04	15	91.38	11.2	91.61	91.80	3.9	5,581	0.07%
2023/09/01	23	91.42	9.6	90.66	90.90	13.4	5,581	0.24%
2023/08/31	3.1	92.52	6	93.03	92.70	-2.9	5,585	-0.05%
2023/08/30	15.1	93.24	13	93.26	92.00	2.1	5,535	0.04%
2023/08/29	16.1	93.03	27	93.66	93.50	-11	5,529	-0.20%
2023/08/28	37.2	91.69	34.1	91.57	91.00	3.2	5,489	0.06%
2023/08/25	29.1	95.69	26	95.52	95.30	3.1	5,397	0.06%
2023/08/24	32.1	95.60	34.1	95.03	96.10	-1.9	5,381	-0.04%
2023/08/23	50	94.75	74	94.57	95.20	-24	5,307	-0.45%
2023/08/22	65.2	92.10	59	91.59	92.00	6.1	5,176	0.12%
2023/08/21	62.1	91.04	70.1	91.68	91.90	-8.1	5,072	-0.16%
2023/08/18	62.2	89.25	29.2	89.27	90.00	32.9	4,849	0.68%
2023/08/17	37.1	84.36	45.1	85.98	88.90	-8	4,651	-0.17%
2023/08/16	16	80.74	20	81.99	83.00	-4	4,519	-0.09%
2023/08/15	26.1	80.66	35.2	80.93	80.80	-9	4,585	-0.20%
2023/08/14	22	77.15	80.1	77.56	77.20	-58.1	4,581	-1.27%
2023/08/11	13.3	78.26	29.1	78.29	78.30	-15.8	4,694	-0.34%
2023/08/10	27	74.40	8	75.70	73.60	19	4,718	0.40%
2023/08/09	17	76.89	28	75.80	76.70	-11	4,831	-0.23%
2023/08/08	78	76.92	46	74.41	73.10	32	5,211	0.61%
2023/08/07	7	77.96	17	79.04	80.10	-10	5,556	-0.18%
2023/08/04	20	71.78	5	72.64	72.90	15	5,728	0.26%
2023/08/02	22.1	75.29	12	72.48	72.50	10.1	5,758	0.17%
2023/08/01	19	78.87	16	77.41	77.50	3	5,740	0.05%
2023/07/31	21	79.54	14.1	78.89	79.10	6.9	5,698	0.12%
2023/07/28	46	75.99	25	76.44	76.40	21	5,623	0.37%
2023/07/27	14	78.22	15	77.71	77.60	-1	5,593	-0.02%
2023/07/26	9	78.94	5	79.46	78.10	4	5,588	0.07%
2023/07/25	22	79.55	20	79.18	78.50	2	5,566	0.04%
2023/07/24	19	79.57	10	79.69	80.00	9	5,535	0.16%
2023/07/21	3	77.00	1.1	78.18	78.40	1.9	5,486	0.03%
2023/07/20	6	78.78	6	79.02	79.20	0	5,474	0.00%
2023/07/19	2	78.70	3	79.00	77.30	-1	5,443	-0.02%
2023/07/18	20.1	78.33	29.1	77.33	77.40	-8.9	5,432	-0.16%
2023/07/17	22.2	80.12	19	79.83	79.70	3.2	5,399	0.06%
2023/07/14	24	81.25	36	81.08	81.40	-12	5,342	-0.22%
2023/07/13	72.1	80.66	69.1	80.71	80.80	3	5,255	0.06%
2023/07/12	55.1	76.96	60.2	77.42	77.40	-5.1	4,972	-0.10%
2023/07/11	30	69.85	30.2	70.55	71.20	-0.2	4,617	0.00%
2023/07/10	0	0.00	3.1	64.80	64.80	-3.1	4,506	-0.07%
2023/07/07	24	63.43	13	63.64	64.00	11	4,510	0.24%
2023/07/06	9.1	64.65	15	64.12	63.70	-5.9	4,510	-0.13%
2023/07/05	10.1	66.52	10	66.10	66.00	0.1	4,480	0.00%
2023/07/04	24	66.85	22	66.90	67.10	2	4,508	0.04%
2023/07/03	15	65.66	39.5	64.31	65.80	-24.5	4,501	-0.54%
2023/06/30	43	60.06	64.1	61.42	61.10	-21.1	4,464	-0.47%
2023/06/29	6	59.12	13	59.05	59.20	-7	4,410	-0.16%
2023/06/28	2	59.00	39	58.70	59.00	-37	4,394	-0.84%
2023/06/27	8	57.75	4	57.53	57.40	4	4,389	0.09%
2023/06/26	4.1	57.27	2	57.60	58.00	2.1	4,359	0.05%
2023/06/21	24	57.99	1.1	57.95	58.20	22.9	4,362	0.52%
2023/06/20	5	57.94	2	57.70	57.90	3	4,393	0.07%
2023/06/19	3	57.63	0	58.20	57.50	3	4,512	0.07%
2023/06/16	25.1	58.62	7	57.80	57.80	18.1	4,517	0.40%
2023/06/15	3	58.40	23	58.75	58.90	-20	4,491	-0.45%
2023/06/14	19	58.56	14	58.95	58.00	5	4,483	0.11%
2023/06/13	46.4	57.58	25	57.95	57.80	21.4	4,456	0.48%
2023/06/12	57.8	62.44	16	60.83	60.40	41.8	4,362	0.96%
2023/06/09	6	66.45	7	66.57	67.10	-1	4,305	-0.02%
2023/06/08	12.3	66.02	7	65.17	64.90	5.3	4,290	0.12%
2023/06/07	17.2	64.11	21	64.38	64.40	-3.8	4,200	-0.09%
2023/06/06	15	63.16	22	63.89	64.20	-7	4,207	-0.17%
2023/06/05	14	61.99	54.4	62.60	63.20	-40.4	4,161	-0.97%
2023/06/02	8	60.94	9	60.87	60.80	-1	4,134	-0.02%
2023/06/01	27.1	61.54	13.2	62.06	61.20	13.9	4,116	0.34%
2023/05/31	19.3	62.88	10	63.14	62.70	9.3	4,150	0.22%
2023/05/30	18.1	63.04	11	62.60	62.70	7.1	4,267	0.17%
2023/05/29	39.3	64.50	27.2	64.68	63.80	12.2	4,320	0.28%
2023/05/26	10.6	64.31	19	63.87	63.90	-8.4	4,297	-0.19%
2023/05/25	22.6	64.12	21	63.81	63.50	1.6	4,253	0.04%
2023/05/24	20.3	64.72	27.1	64.46	64.50	-6.8	4,236	-0.16%
2023/05/23	11	65.09	9	65.13	65.20	2	4,193	0.05%
2023/05/22	30	64.13	26.5	64.58	64.60	3.5	4,170	0.08%
2023/05/19	34	63.86	29.3	63.44	63.90	4.6	4,120	0.11%
2023/05/18	30	62.11	30.4	62.45	62.60	-0.4	3,979	-0.01%
2023/05/17	98.1	60.49	95.1	61.28	62.00	3	3,878	0.08%
2023/05/16	42.2	57.98	77.1	58.67	59.20	-34.9	3,718	-0.94%
2023/05/15	50.3	57.80	35	57.74	58.00	15.3	3,620	0.42%
2023/05/12	104.1	56.72	84.2	57.00	57.80	19.8	3,468	0.57%	大買/
2023/05/11	139.6	55.74	119	55.88	55.70	20.6	3,000	0.69%	大買/大賣/
2023/05/10	26	49.83	33.1	51.46	53.10	-7.1	2,477	-0.28%
2023/05/09	8.4	48.75	11	48.21	48.35	-2.6	2,246	-0.12%
2023/05/08	3	48.07	23	48.09	47.85	-20	2,204	-0.91%
2023/05/05	0	0.00	1	46.00	46.15	-1	2,153	-0.05%
2023/05/04	1.8	46.40	0	0.00	46.30	1.8	2,164	0.08%
2023/05/03	0	0.00	1	46.60	46.50	-1	2,187	-0.05%
2023/05/02	0	0.00	2.1	46.03	46.25	-2.1	2,220	-0.09%
2023/04/28	1.1	45.35	4	45.30	45.35	-3	2,241	-0.13%
2023/04/27	1	44.30	0	0.00	44.30	1	2,254	0.04%
2023/04/26	0	0.00	1	43.95	44.30	-1	2,271	-0.04%
2023/04/25	4.4	44.23	0	0.00	43.95	4.4	2,301	0.19%
2023/04/24	1	45.10	0	0.00	45.00	1	2,324	0.04%
2023/04/21	7	45.14	7	46.03	44.70	0	2,372	0.00%
2023/04/20	13.2	45.75	2	45.20	45.20	11.2	2,354	0.48%
2023/04/19	0	0.00	5	46.94	46.70	-5	2,436	-0.21%
2023/04/18	10.6	46.08	1	45.95	45.90	9.6	2,493	0.38%
2023/04/17	1.2	47.04	1	46.65	46.50	0.2	2,479	0.01%
2023/04/14	0.4	47.13	1	47.30	46.85	-0.6	2,485	-0.02%
2023/04/13	1.6	47.08	2	46.80	46.80	-0.4	2,473	-0.02%
2023/04/12	6	47.31	8	47.45	47.50	-2	2,457	-0.08%
2023/04/11	3	48.00	3	48.25	47.60	0	2,483	0.00%
2023/04/10	0.2	47.95	1	47.90	47.85	-0.8	2,494	-0.03%
2023/04/07	8.7	49.09	4.1	48.82	48.25	4.6	2,514	0.18%
2023/04/06	10.7	49.55	5	49.52	50.20	5.7	2,480	0.23%
2023/03/31	8	48.39	17.2	48.13	48.45	-9.2	2,383	-0.39%
2023/03/30	0.2	46.57	0	0.00	46.35	0.2	2,310	0.01%
2023/03/29	1	46.60	0	0.00	46.55	1	2,313	0.04%
2023/03/28	5	46.54	4	46.15	46.15	1	2,321	0.04%
2023/03/27	1	48.05	3	48.02	48.00	-2	2,304	-0.09%
2023/03/24	7	47.48	1	47.40	47.50	6	2,302	0.26%
2023/03/23	8	48.47	6	48.50	48.40	2	2,285	0.09%
2023/03/22	21.2	48.42	10	48.34	48.30	11.2	2,261	0.49%
2023/03/21	2	45.70	3	45.95	46.00	-1	2,150	-0.05%
2023/03/20	3	45.27	2	45.45	45.40	1	2,166	0.05%
2023/03/17	0	0.00	7	45.36	45.20	-7	2,194	-0.32%
2023/03/16	8	44.48	1	44.20	44.45	7	2,219	0.32%
2023/03/15	6	46.39	3.2	46.35	45.65	2.8	2,232	0.13%
2023/03/14	6	46.93	7	46.85	46.60	-1	2,246	-0.04%
2023/03/13	18	45.79	18	45.87	46.50	0	2,276	0.00%
2023/03/10	2	45.50	17	45.16	45.05	-15	2,270	-0.66%
2023/03/09	17	46.01	25	46.16	46.90	-8	2,293	-0.35%
2023/03/08	2	44.90	0	0.00	45.60	2	2,258	0.09%
2023/03/07	1	45.20	8	45.06	45.20	-7	2,288	-0.31%
2023/03/06	1	44.95	0	0.00	45.30	1	2,277	0.04%
2023/03/03	37	46.17	30	45.32	45.25	7	2,257	0.31%
2023/03/02	49	45.29	39	45.36	45.95	10	2,200	0.45%
2023/03/01	17	42.94	28	42.79	43.85	-11	2,066	-0.53%
2023/02/24	0	0.00	1	40.50	40.50	-1	1,975	-0.05%
2023/02/23	10	39.78	0	0.00	39.70	10	1,975	0.51%
2023/02/21	2	39.50	1.1	39.50	39.50	0.9	1,963	0.04%
2023/02/20	10	39.07	11	39.25	39.20	-1	1,971	-0.05%
2023/02/17	1	39.40	1	39.65	39.55	0	1,968	0.00%
2023/02/16	3	39.38	3	39.32	39.30	0	1,977	0.00%
2023/02/14	2	39.78	1.2	39.94	40.05	0.8	2,103	0.04%
2023/02/13	5	39.68	4	40.35	39.30	1	2,197	0.05%
2023/02/10	4.1	41.52	3	41.22	41.20	1.1	2,159	0.05%
2023/02/09	0.5	42.15	3	42.40	42.15	-2.5	2,149	-0.12%
2023/02/08	3.6	42.15	0	0.00	42.05	3.6	2,139	0.17%
2023/02/07	6	42.28	6	42.17	42.50	0	2,130	0.00%
2023/02/03	1	41.60	0	0.00	41.70	1	2,094	0.05%
2023/02/02	2	42.38	2	42.23	42.10	0	2,081	0.00%
2023/02/01	6	42.50	7	42.47	42.65	-1	2,062	-0.05%
2023/01/31	7	41.88	7.3	41.92	42.45	-0.2	2,030	-0.01%
2023/01/30	3	40.32	24.1	40.02	41.35	-21.1	1,987	-1.06%
2023/01/17	9	39.17	1	39.15	39.15	8	1,953	0.41%
2023/01/16	11.2	39.87	0	0.00	39.70	11.2	1,932	0.58%
2023/01/13	4.5	40.52	6	40.43	40.40	-1.5	1,914	-0.08%
2023/01/12	5.4	41.34	7	41.78	41.25	-1.6	1,888	-0.08%
2023/01/11	10.9	41.40	10	41.52	41.40	0.9	1,846	0.05%
2023/01/10	2	40.73	1	40.55	41.10	1	1,788	0.06%
2023/01/09	37.3	40.89	31.4	40.76	41.00	5.9	1,761	0.33%
2023/01/06	15	39.73	22	39.43	39.85	-7	1,647	-0.42%
2023/01/05	4.1	38.45	2	38.28	38.20	2.1	1,572	0.13%
2023/01/04	4.1	38.46	14.1	38.07	38.45	-10	1,560	-0.64%
2023/01/03	8.1	36.91	1	37.10	37.25	7.1	1,534	0.46%
2022/12/30	0	0.00	6	37.74	37.65	-6	1,528	-0.39%
2022/12/29	9	37.06	1	38.25	37.25	8	1,509	0.53%
2022/12/28	6.1	38.89	13.2	38.86	38.65	-7	1,458	-0.48%
2022/12/27	24.3	38.73	18.2	38.90	38.45	6.1	1,425	0.43%
2022/12/26	9.1	37.45	28	38.18	38.50	-18.9	1,377	-1.37%
2022/12/23	2	36.73	0	0.00	36.75	2	1,337	0.15%
2022/12/22	0	0.00	4	37.54	37.40	-4	1,334	-0.30%
2022/12/20	5	36.18	6	36.89	36.20	-1	1,314	-0.08%
2022/12/19	32.8	36.78	2	36.65	36.75	30.8	1,301	2.37%
2022/12/16	1.2	37.63	0	38.10	37.70	1.2	1,282	0.09%
2022/12/15	2.4	38.25	4.1	38.18	38.35	-1.7	1,265	-0.14%
2022/12/14	0	0.00	4	37.94	37.90	-4	1,247	-0.32%
2022/12/13	8.1	37.44	3	37.67	37.30	5.1	1,225	0.42%
2022/12/12	4.2	38.13	3.3	38.10	38.10	0.9	1,204	0.08%
2022/12/09	4.1	37.19	32	37.68	37.75	-27.9	1,173	-2.38%
2022/12/08	7.8	37.22	15	37.24	37.35	-7.2	1,145	-0.63%
2022/12/07	11.6	36.03	4.1	36.64	36.60	7.5	1,109	0.68%
2022/12/06	5.7	37.13	10	37.60	37.15	-4.3	1,069	-0.40%
2022/12/05	13	36.98	11.3	36.58	36.75	1.7	1,024	0.16%
2022/12/02	3.5	35.07	4	35.68	35.50	-0.5	929	-0.05%
2022/12/01	3.8	34.63	12.4	34.57	35.15	-8.6	872	-0.99%
2022/11/30	1.4	33.65	0	0.00	33.80	1.4	820	0.17%
2022/11/29	9.2	33.28	14.3	33.64	33.45	-5.1	814	-0.63%
2022/11/28	0	0.00	2.2	32.65	32.90	-2.2	772	-0.28%
2022/11/25	1.1	32.25	0	0.00	32.15	1.1	766	0.14%
2022/11/24	0	32.66	0	0.00	32.80	0	752	0.00%
2022/11/23	1.1	32.73	2	32.80	32.50	-0.9	741	-0.12%
2022/11/22	0.1	32.10	1	32.50	32.45	-0.9	734	-0.12%
2022/11/21	1	32.20	1	33.10	32.20	0	729	0.00%
2022/11/17	0	0.00	2.2	32.09	32.25	-2.2	696	-0.32%
2022/11/16	4	32.45	5	31.85	31.90	-1	689	-0.15%
2022/11/15	1.2	32.41	13	32.41	32.45	-11.8	676	-1.75%
2022/11/14	13	31.57	1	31.65	31.65	12	653	1.84%
2022/11/11	4	32.46	10	32.55	32.00	-6	639	-0.94%
2022/11/10	13	32.36	17	32.51	31.75	-4	572	-0.70%
2022/11/09	17	32.02	27.1	31.74	32.35	-10.1	496	-2.03%
2022/11/07	0	0.00	1	30.25	30.00	-1	404	-0.25%
2022/11/03	6	29.20	0	0.00	29.55	6	423	1.42%
2022/10/28	1	28.40	0	0.00	28.30	1	436	0.23%
2022/10/19	6	28.95	0	0.00	28.90	6	415	1.44%
2022/10/17	0	0.00	26	28.49	28.90	-26	416	-6.24%
2022/10/13	4	28.58	0	0.00	28.35	4	418	0.96%
2022/10/12	7	29.10	0	0.00	29.25	7	414	1.69%
2022/10/11	3	29.37	2	29.40	29.40	1	411	0.24%
2022/10/07	6	30.40	3	30.55	30.40	3	409	0.73%
2022/10/06	0	0.00	2	30.35	30.35	-2	407	-0.50%
2022/10/05	1	30.05	3	30.35	29.80	-2	406	-0.49%
2022/09/29	0	0.00	0	29.50	29.30	0	421	-0.01%
2022/09/27	0	0.00	3	29.48	29.55	-3	423	-0.71%
2022/09/23	0	0.00	1	30.70	30.35	-1	433	-0.23%
2022/09/22	1	30.65	0	0.00	30.85	1	444	0.23%
2022/09/16	8	31.57	0	0.00	31.45	8	456	1.75%
2022/09/15	0	0.00	5	32.20	31.90	-5	458	-1.09%
2022/09/14	0	0.00	2	31.40	31.85	-2	460	-0.43%
2022/09/13	1	31.50	0	0.00	31.85	1	463	0.22%
2022/09/12	0	0.00	0.1	31.50	31.50	-0.1	498	-0.01%
2022/09/08	0	0.00	1	30.35	30.40	-1	548	-0.18%
2022/09/07	1	29.85	0	0.00	29.85	1	593	0.17%
2022/09/05	1	32.50	0	0.00	32.20	1	599	0.17%
2022/09/02	0	0.00	0	32.45	32.50	0	600	0.00%
2022/09/01	4	32.58	0	0.00	32.55	4	607	0.66%
2022/08/31	1	32.60	1	32.55	32.55	0	622	0.00%
2022/08/30	1	32.30	0	0.00	32.30	1	658	0.15%
2022/08/23	0	0.00	1.2	32.40	32.50	-1.2	684	-0.17%
2022/08/22	1	32.55	1	32.60	32.60	0	690	0.00%
2022/08/19	4	32.15	1	32.45	32.60	3	692	0.43%
2022/08/18	0.1	32.60	5	32.45	32.50	-4.9	685	-0.71%
2022/08/17	0	0.00	1	32.65	32.65	-1	682	-0.15%
2022/08/16	1	32.45	0	0.00	32.30	1	675	0.15%
2022/08/15	4.2	32.39	0	0.00	32.20	4.2	671	0.62%
2022/08/12	2	32.20	4	32.16	32.40	-2	658	-0.30%
2022/08/11	3	31.70	8	32.14	32.15	-5	650	-0.77%
2022/08/05	1	31.35	0	0.00	31.35	1	623	0.16%
2022/08/03	0	0.00	5	30.80	30.45	-5	628	-0.80%
2022/08/02	2	30.80	0	0.00	30.85	2	631	0.32%
2022/08/01	2	31.20	1	31.20	31.20	1	642	0.16%
2022/07/28	1	30.20	0	0.00	30.30	1	632	0.16%
2022/07/26	4	30.15	0	0.00	30.25	4	634	0.63%
2022/07/22	2	30.00	2	30.10	30.25	0	635	0.00%
2022/07/20	10	30.10	0	0.00	30.00	10	641	1.56%
2022/07/13	2	29.10	0	0.00	29.45	2	673	0.30%
2022/07/12	2	28.80	0	0.00	28.90	2	684	0.29%
2022/07/11	0	0.00	5	29.40	29.65	-5	722	-0.69%
2022/07/08	1	29.25	0	0.00	29.30	1	750	0.13%
2022/07/07	0	0.00	2	29.50	29.35	-2	796	-0.25%
2022/07/05	1	29.40	0	0.00	29.40	1	809	0.12%
2022/06/30	1	30.20	1	29.70	29.75	0	828	0.00%
2022/06/27	4	30.94	0	0.00	30.70	4	837	0.48%
2022/06/24	5	30.98	0	0.00	30.65	5	837	0.60%
2022/06/23	2	30.20	0	0.00	30.55	2	841	0.24%
2022/06/21	1	30.25	0	0.00	31.15	1	850	0.12%
2022/06/20	7	31.05	1	32.20	30.05	6	847	0.71%
2022/06/17	28	33.31	10	33.51	33.20	18	807	2.23%
2022/06/16	2	33.00	5	33.46	33.00	-3	749	-0.40%
2022/06/13	2	32.55	0	0.00	32.40	2	693	0.29%
2022/06/09	0	0.00	1	32.90	33.10	-1	675	-0.15%
2022/06/08	0	0.00	4	33.20	33.20	-4	658	-0.61%
2022/06/07	2	32.80	3.5	32.77	32.75	-1.5	627	-0.24%
2022/06/06	1	31.75	0	0.00	31.85	1	596	0.17%
2022/05/30	0	0.00	0	31.45	31.65	0	622	0.00%
2022/05/25	1	30.35	6	30.46	30.80	-5	638	-0.78%
2022/05/24	1	30.50	0	0.00	30.35	1	645	0.15%
2022/05/18	0	0.00	1	30.85	30.80	-1	666	-0.15%
2022/05/17	1	30.80	0	0.00	30.75	1	674	0.15%
2022/05/12	0.1	30.50	0	0.00	29.80	0.1	688	0.01%
2022/05/11	0	0.00	20	30.61	30.80	-20	686	-2.92%
2022/05/10	5	30.01	0	0.00	30.05	5	688	0.73%
2022/05/09	1	30.05	20	30.06	29.85	-19	693	-2.74%
2022/05/04	5	29.25	0	0.00	29.25	5	705	0.71%
2022/05/03	5	29.00	0	0.00	29.20	5	716	0.70%
2022/04/29	5	29.50	0	0.00	29.25	5	735	0.68%
2022/04/28	5	29.10	0	0.00	29.15	5	762	0.66%
2022/04/27	10	29.20	6	29.10	29.05	4	795	0.50%
2022/04/25	17	29.48	0	0.00	29.45	17	805	2.11%
2022/04/21	0	0.00	0.1	30.75	30.60	-0.1	791	-0.01%
2022/04/20	1	30.70	0	0.00	30.65	1	790	0.13%
2022/04/18	3.4	30.80	1	30.85	30.65	2.4	801	0.30%
2022/04/15	14.1	33.11	10	32.65	31.45	4.1	807	0.51%
2022/04/14	7	34.04	5	34.07	33.90	2	771	0.26%
2022/04/13	0	0.00	2	33.25	34.15	-2	750	-0.27%
2022/04/12	0	0.00	5	32.54	32.75	-5	717	-0.70%
2022/04/11	9	33.24	6	32.96	32.55	3	723	0.41%
2022/04/08	4	32.64	0	33.00	33.15	4	723	0.55%
2022/04/06	2	31.78	3	31.70	32.00	-1	820	-0.12%
2022/03/31	0	0.00	0.1	32.30	31.90	-0.1	901	-0.01%
2022/03/29	1.1	31.71	1	32.15	31.50	0.1	884	0.01%
2022/03/28	2	32.28	0	32.10	32.20	2	880	0.22%
2022/03/25	0	0.00	0	32.21	31.80	0	869	0.00%
2022/03/24	0	0.00	1	32.10	31.90	-1	861	-0.12%
2022/03/23	0.1	31.55	1	31.25	31.30	-0.9	845	-0.11%
2022/03/17	1	30.60	0	0.00	30.65	1	838	0.12%
2022/03/09	0	0.00	1	30.15	30.25	-1	823	-0.12%
2022/03/08	0	30.00	0	0.00	29.80	0	823	0.00%
2022/03/07	1	30.10	0	0.00	30.35	1	818	0.12%
2022/02/23	0	0.00	1	31.65	31.60	-1	774	-0.13%
2022/02/16	4	32.18	5	31.91	31.75	-1	762	-0.13%
2022/02/15	0	0.00	1	31.30	31.10	-1	752	-0.13%
2022/02/10	0	0.00	1	32.20	32.15	-1	766	-0.13%
2022/02/09	0	0.00	1	31.65	31.80	-1	756	-0.13%
2022/02/08	0	0.00	4	31.35	31.45	-4	745	-0.54%
2022/02/07	0	0.00	3	30.25	30.40	-3	734	-0.41%
2022/01/25	1	29.41	0	30.00	29.45	1	726	0.14%
2022/01/24	3	30.20	0	0.00	30.25	3	715	0.42%
2022/01/21	25	31.87	32	32.09	31.65	-7	697	-1.00%
2022/01/20	13	32.08	4	32.24	32.50	9	672	1.34%
2022/01/19	4	31.00	6	30.97	31.25	-2	642	-0.31%
2022/01/11	4	32.24	3	32.77	31.65	1	633	0.16%
2022/01/05	0	0.00	16	30.70	30.90	-16	599	-2.67%
2022/01/03	3	32.20	6	32.67	32.05	-3	571	-0.52%
2021/12/30	23	32.76	38	32.88	32.55	-15	545	-2.75%
2021/12/29	5	31.38	2	31.68	31.80	3	458	0.65%
2021/12/28	23	30.97	69	30.80	30.95	-46	414	-11.10%
2021/12/27	3	30.18	1	30.70	30.80	2	383	0.52%
2021/12/24	6	29.00	0	0.00	29.15	6	336	1.78%
2021/12/17	0	0.00	3	28.20	28.20	-3	325	-0.92%
2021/12/13	3	28.57	6	28.60	28.55	-3	319	-0.94%
2021/12/10	0	0.00	7	28.25	28.20	-7	316	-2.21%
2021/12/09	0	0.00	1	28.30	28.25	-1	315	-0.32%
2021/12/07	1	28.45	0	0.00	28.45	1	315	0.32%
2021/12/03	1	28.10	0	0.00	28.25	1	318	0.31%
2021/12/01	1	28.20	4	28.30	28.30	-3	335	-0.89%
2021/11/30	10	28.00	2	28.20	28.15	8	371	2.15%
2021/11/29	6	28.05	0	0.00	28.00	6	373	1.61%
2021/11/23	1	29.15	0	0.00	28.65	1	387	0.26%
2021/11/22	0	0.00	1	29.30	29.20	-1	384	-0.26%
2021/11/16	5	30.15	0	0.00	30.15	5	381	1.31%
2021/11/15	0	0.00	1	29.60	29.70	-1	376	-0.27%
2021/11/12	0	0.00	1	29.35	29.35	-1	373	-0.27%
2021/11/11	10	29.85	3	30.15	29.40	7	375	1.86%
2021/10/28	2	29.60	0	0.00	29.40	2	444	0.45%
2021/10/21	2	29.35	0	0.00	28.10	2	464	0.43%
2021/10/18	0	0.00	1	29.25	29.15	-1	523	-0.19%
2021/10/14	0	0.00	14	27.60	27.55	-14	527	-2.66%
2021/10/13	12	27.01	2	26.90	26.90	10	539	1.85%
2021/10/12	14	27.16	0	0.00	27.05	14	552	2.53%
2021/10/06	13	27.25	0	0.00	27.15	13	655	1.98%
2021/10/04	15	27.37	1	27.25	27.20	14	718	1.95%
2021/09/14	0	0.00	19	29.06	28.90	-19	771	-2.46%
2021/09/09	17	28.80	0	0.00	28.55	17	777	2.19%
2021/09/08	5	28.45	2	28.50	28.40	3	776	0.39%
2021/09/07	0	0.00	1	29.15	29.15	-1	772	-0.13%
2021/09/06	2	30.83	0	0.00	29.60	2	777	0.26%
2021/09/03	0	0.00	1	30.45	30.55	-1	767	-0.13%
2021/08/23	0	0.00	0.1	29.55	29.10	-0.1	732	-0.01%
2021/08/16	2	28.70	0	0.00	28.60	2	739	0.27%
2021/08/13	1	30.00	0	0.00	29.55	1	731	0.14%
2021/08/12	5	30.01	4	30.00	30.05	1	732	0.14%
2021/08/11	2	30.00	2.2	30.48	29.70	-0.2	735	-0.03%
2021/08/10	1	30.30	0	0.00	30.15	1	740	0.14%
2021/08/09	2	31.10	0.1	31.00	30.75	1.9	758	0.25%
2021/08/06	1	31.90	1.1	31.74	31.70	-0.1	758	-0.02%
2021/08/05	0	0.00	3.1	31.66	31.65	-3.1	775	-0.40%
2021/08/04	3	32.50	1.4	32.56	32.05	1.6	799	0.20%
2021/08/03	1	32.90	7	33.46	32.25	-6	817	-0.73%
2021/08/02	0	0.00	1	31.20	31.05	-1	799	-0.13%
2021/07/30	2	31.30	3	31.50	31.15	-1	839	-0.12%
2021/07/29	1	31.90	9	31.64	31.75	-8	849	-0.94%
2021/07/28	6	31.80	0	0.00	31.90	6	863	0.69%
2021/07/27	2	33.25	6	33.13	33.10	-4	874	-0.46%
2021/07/26	9	33.97	12	33.93	33.90	-3	892	-0.34%
2021/07/23	10	33.90	5	33.97	33.80	5	901	0.55%
2021/07/22	4	33.63	0	0.00	33.20	4	936	0.43%
2021/07/21	1	33.20	0	0.00	33.15	1	964	0.10%
2021/07/20	2	33.40	3	33.65	33.25	-1	996	-0.10%
2021/07/19	2	33.68	4	33.84	33.75	-2	1,009	-0.20%
2021/07/16	6	33.84	8	33.58	33.55	-2	1,020	-0.20%
2021/07/15	3	34.00	2	33.75	33.90	1	1,022	0.10%
2021/07/14	2	33.08	0	0.00	33.45	2	1,005	0.20%
2021/07/13	5	33.25	5	32.71	33.25	0	992	0.00%
2021/07/12	16	32.82	3	32.93	32.75	13	960	1.35%
2021/07/09	0	0.00	4	31.70	32.00	-4	929	-0.43%
2021/07/08	7	31.45	5	31.15	31.25	2	942	0.21%
2021/07/07	2	31.05	2	30.80	31.05	0	961	0.00%
2021/07/06	2	30.20	1	30.00	30.20	1	979	0.10%
2021/06/29	0	0.00	3	29.65	29.65	-3	1,382	-0.22%
2021/06/28	1	29.95	0	0.00	30.00	1	1,417	0.07%
2021/06/24	3	29.73	0	0.00	29.85	3	1,425	0.21%
2021/06/17	0	0.00	6	29.95	30.00	-6	1,458	-0.41%
2021/06/15	0	0.00	2	30.20	30.20	-2	1,584	-0.13%
2021/06/08	0	0.00	0.1	29.50	28.95	-0.1	1,649	0.00%
2021/06/07	0	0.00	2	29.28	29.05	-2	1,667	-0.12%
2021/06/02	1.1	29.30	0	0.00	29.30	1.1	1,763	0.06%
2021/05/31	0	0.00	14	28.85	29.10	-14	1,810	-0.77%
2021/05/28	1	28.65	0	0.00	28.65	1	1,836	0.05%
2021/05/27	10	28.07	0	0.00	28.05	10	1,885	0.53%
2021/05/25	14	28.50	2	28.55	28.20	12	1,902	0.63%
2021/05/24	0	0.00	51	27.60	28.05	-51	1,912	-2.67%
2021/05/19	5	27.10	0	0.00	27.50	5	1,979	0.25%
2021/05/17	2	25.05	0	0.00	25.40	2	1,987	0.10%
2021/05/14	15	27.20	0	0.00	26.85	15	1,967	0.76%
2021/05/13	31	27.21	1	27.15	27.40	30	1,958	1.53%
2021/05/12	5	27.28	0	0.00	26.60	5	1,939	0.26%
2021/05/11	3	29.90	9	29.76	28.75	-6	1,919	-0.31%
2021/05/10	2	30.10	20	30.10	30.05	-18	1,899	-0.95%
2021/05/07	5	30.80	1	31.00	31.00	4	1,893	0.21%
2021/05/06	3	30.78	7	30.19	30.05	-4	1,862	-0.21%
2021/05/04	3	32.72	3	32.10	31.50	0	1,855	0.00%
2021/05/03	2	33.38	6	32.90	32.80	-4	1,850	-0.22%
2021/04/29	2	34.55	5	34.68	34.05	-3	1,869	-0.16%
2021/04/28	34	34.71	24	34.39	34.40	10	1,932	0.52%
2021/04/27	4	34.20	1	34.30	34.30	3	1,909	0.16%
2021/04/26	2	33.80	2	33.83	33.75	0	1,902	0.00%
2021/04/23	1	33.50	4	33.30	33.40	-3	1,905	-0.16%
2021/04/20	1	32.95	0	0.00	33.00	1	2,249	0.04%
2021/04/16	0	0.00	1	33.10	32.80	-1	2,296	-0.04%
2021/04/14	2	32.08	5	31.91	32.30	-3	2,324	-0.13%
2021/04/13	5	33.47	3	33.45	33.00	2	2,441	0.08%
2021/04/12	3	33.43	7	33.59	33.40	-4	2,437	-0.16%
2021/04/09	1	34.25	26	34.63	34.25	-25	2,416	-1.03%
2021/04/08	60	34.93	56	34.88	35.10	4	2,375	0.17%
2021/04/07	8	33.52	6	33.58	34.00	2	2,198	0.09%
2021/04/06	7	33.41	6	33.60	33.60	1	2,175	0.05%
2021/04/01	8	33.69	5	33.46	33.25	3	2,205	0.13%
2021/03/30	2	31.75	0	0.00	31.60	2	2,091	0.10%
2021/03/29	0	0.00	5	31.81	31.75	-5	2,084	-0.24%
2021/03/26	0	31.55	0	0.00	31.75	0	2,085	0.00%
2021/03/22	2	32.05	1	32.40	32.05	1	2,070	0.05%
2021/03/19	1	32.20	4	32.04	32.05	-3	2,054	-0.14%
2021/03/18	28	32.94	32	33.46	32.50	-4	2,037	-0.20%
2021/03/17	6	32.82	3	32.87	32.95	3	1,942	0.15%
2021/03/16	10	32.57	9	32.36	32.05	1	1,922	0.05%
2021/03/15	1	32.10	3	31.83	31.90	-2	1,898	-0.11%
2021/03/12	4	32.03	0	0.00	32.05	4	1,893	0.21%
2021/03/11	23	32.02	0	0.00	31.95	23	1,889	1.22%
2021/03/10	2	32.10	4	31.85	31.95	-2	1,875	-0.11%
2021/03/09	10	31.41	44	31.37	31.30	-34	1,855	-1.83%
2021/03/08	4	31.46	1	31.15	31.45	3	1,801	0.17%
2021/03/05	11	31.95	24	31.82	32.20	-13	1,775	-0.73%
2021/03/04	2	31.38	0	0.00	31.40	2	1,748	0.11%
2021/03/03	13	31.90	27	32.20	31.70	-14	1,749	-0.80%
2021/03/02	28	32.13	3	31.98	32.20	25	1,720	1.45%
2021/02/24	3	31.20	1	31.70	31.00	2	1,659	0.12%
2021/02/23	5	32.06	7	31.87	31.80	-2	1,647	-0.12%
2021/02/22	2	31.40	4	31.55	31.45	-2	1,593	-0.13%
2021/02/17	2	30.38	0	0.00	30.15	2	1,565	0.13%
2021/02/05	1	29.15	0	0.00	29.25	1	1,551	0.06%
2021/02/04	0	0.00	1	29.10	29.00	-1	1,548	-0.06%
2021/02/03	3	29.20	0	0.00	29.10	3	1,550	0.19%
2021/02/02	0	0.00	1	29.20	29.10	-1	1,554	-0.06%
2021/02/01	0	0.00	10	28.69	28.75	-10	1,551	-0.64%
2021/01/29	2	30.23	0	0.00	29.35	2	1,540	0.13%
2021/01/28	0	0.00	4	30.25	29.95	-4	1,526	-0.26%
2021/01/27	0	0.00	1	30.75	30.45	-1	1,514	-0.07%
2021/01/26	1	30.55	0	0.00	30.60	1	1,501	0.07%
2021/01/25	6	31.22	8	31.26	31.25	-2	1,486	-0.13%
2021/01/22	4	32.14	6	32.23	32.00	-2	1,463	-0.14%
2021/01/21	30	31.54	20.1	32.83	33.50	9.9	1,417	0.70%
2021/01/20	8	31.54	23	31.42	30.85	-15	1,320	-1.14%
2021/01/19	1	33.20	0	0.00	32.55	1	1,283	0.08%
2021/01/18	7.1	32.39	1	32.70	32.60	6.1	1,251	0.49%
2021/01/15	67	34.18	74	34.40	33.35	-7	1,210	-0.58%
2021/01/14	10	32.60	0	0.00	32.65	10	1,041	0.96%
2021/01/13	96	33.40	106.3	33.49	32.95	-10.3	1,015	-1.01%	大賣/
2021/01/12	5	31.85	31	31.91	32.00	-26	812	-3.20%
2021/01/11	10	32.10	17	32.16	31.95	-7	789	-0.89%
2021/01/08	13	30.75	6	30.93	31.00	7	749	0.93%
2021/01/07	6	31.13	0	0.00	31.35	6	745	0.81%
2021/01/06	50	32.13	49	32.14	31.55	1	716	0.14%
2021/01/05	2	30.25	7	30.06	30.70	-5	562	-0.89%
2021/01/04	0	0.00	9	29.78	29.65	-9	539	-1.67%
2020/12/31	14	29.81	10	29.70	29.80	4	529	0.75%
2020/12/30	1	29.30	5	29.10	29.60	-4	516	-0.77%
2020/12/29	19	29.53	0	0.00	29.65	19	512	3.71%
2020/12/28	8	29.87	37	29.85	30.00	-29	499	-5.81%
2020/12/25	4	28.55	0	0.00	28.40	4	422	0.95%
2020/12/21	0	0.00	1	28.15	28.30	-1	420	-0.24%
2020/12/15	5	27.50	0	0.00	27.45	5	435	1.15%
2020/12/11	42	28.01	1	28.65	27.70	41	443	9.24%
2020/12/10	40	28.35	0	0.00	28.45	40	451	8.86%
2020/12/01	3	27.95	0	0.00	27.85	3	449	0.67%
2020/11/18	0	0.00	1	27.05	27.10	-1	705	-0.14%
2020/11/16	5	26.91	5	26.85	26.90	0	784	0.00%
2020/11/09	1	26.60	0	0.00	26.60	1	900	0.11%
2020/11/05	0	0.00	6	26.10	26.10	-6	913	-0.66%
2020/11/02	2	25.80	0	0.00	25.75	2	971	0.21%
2020/10/30	2	25.90	1	26.05	25.90	1	1,119	0.09%
2020/10/28	2	26.15	0	0.00	26.10	2	1,146	0.17%
2020/10/27	0	0.00	1	26.40	26.55	-1	1,156	-0.09%
2020/10/26	0	0.00	2	26.70	26.65	-2	1,198	-0.17%
2020/10/23	2	26.80	0	0.00	26.95	2	1,212	0.16%
2020/10/22	0	0.00	4	26.98	27.45	-4	1,253	-0.32%
2020/10/19	0	0.00	2	26.55	26.55	-2	1,474	-0.14%
2020/10/16	6	26.03	0	0.00	26.00	6	1,511	0.40%
2020/10/15	5	26.25	0	0.00	26.25	5	1,526	0.33%
2020/10/07	6	26.69	0	0.00	26.70	6	2,103	0.29%
2020/09/29	2	26.60	0	0.00	26.55	2	2,391	0.08%
2020/09/24	2	26.65	3	27.65	26.70	-1	2,604	-0.04%
2020/09/23	2	27.70	0	0.00	27.60	2	2,602	0.08%
2020/09/15	4	28.63	1	28.70	28.95	3	2,583	0.12%
2020/09/14	1	27.75	3	28.23	28.20	-2	2,565	-0.08%
2020/09/11	2	28.05	0	0.00	27.85	2	2,564	0.08%
2020/09/07	6	28.41	10	28.34	28.30	-4	2,563	-0.16%
2020/09/04	1	28.30	0	0.00	28.25	1	2,602	0.04%
2020/09/02	2	28.60	3	28.50	28.40	-1	2,603	-0.04%
2020/09/01	5	27.98	2	27.95	28.00	3	2,605	0.12%
2020/08/31	4	28.88	0	0.00	28.40	4	2,602	0.15%
2020/08/28	21	28.63	14	28.97	29.30	7	2,602	0.27%
2020/08/27	22	30.24	27	30.42	30.10	-5	2,618	-0.19%
2020/08/26	7	32.05	25	32.17	31.90	-18	2,571	-0.70%
2020/08/25	4	31.43	6	31.63	31.50	-2	2,503	-0.08%
2020/08/24	3	30.70	0	0.00	30.50	3	2,472	0.12%
2020/08/21	3	30.12	0	0.00	30.15	3	2,469	0.12%
2020/08/20	16	30.18	17	29.99	29.20	-1	2,457	-0.04%
2020/08/19	14	33.11	4	33.16	33.00	10	2,392	0.42%
2020/08/18	16	33.08	18	33.09	33.10	-2	2,345	-0.09%
2020/08/17	3	32.93	13	32.78	32.90	-10	2,303	-0.43%
2020/08/14	3	32.50	3	32.45	32.35	0	2,294	0.00%
2020/08/12	3	31.90	0	0.00	31.85	3	2,312	0.13%
2020/08/11	2	32.25	0	0.00	32.15	2	2,301	0.09%
2020/08/10	6	32.48	0	0.00	32.70	6	2,299	0.26%
2020/08/06	4	33.24	1	33.55	33.15	3	2,277	0.13%
2020/08/05	21	33.90	31	34.23	33.60	-10	2,251	-0.44%
2020/08/04	5	32.10	0	0.00	32.30	5	2,108	0.24%
2020/07/31	0	0.00	4	33.10	32.85	-4	2,096	-0.19%
2020/07/30	2	32.93	1	33.00	33.00	1	2,105	0.05%
2020/07/28	11	33.44	15	32.83	31.90	-4	2,055	-0.19%
2020/07/27	18	33.73	6	32.79	33.00	12	2,020	0.59%
2020/07/24	1	33.85	5	33.52	33.05	-4	1,975	-0.20%
2020/07/23	23	33.30	13	33.47	34.00	10	1,914	0.52%
2020/07/22	0	0.00	2	32.55	32.80	-2	1,807	-0.11%
2020/07/21	1	32.35	10	32.37	32.30	-9	1,769	-0.51%
2020/07/20	33	32.10	35	31.77	32.35	-2	1,751	-0.11%
2020/07/17	22	32.94	25	32.17	31.70	-3	1,724	-0.17%
2020/07/16	0	0.00	10	31.65	31.60	-10	1,597	-0.63%
2020/07/15	3	32.45	3	32.10	32.15	0	1,600	0.00%
2020/07/14	36	33.38	43	33.91	33.25	-7	1,579	-0.44%
2020/07/13	47	31.78	37	31.82	31.85	10	1,312	0.76%
2020/07/10	3	31.25	13	30.62	31.50	-10	1,199	-0.83%
2020/07/09	14	30.51	5	30.70	30.95	9	1,117	0.81%
2020/07/08	0	0.00	1	29.30	29.10	-1	1,054	-0.09%
2020/07/07	2	28.88	7	28.62	28.80	-5	1,044	-0.48%
2020/07/06	21	29.95	16.7	30.19	30.50	4.3	993	0.43%
2020/07/03	7	28.14	6	27.98	27.75	1	854	0.12%
2020/07/01	1	27.55	4	27.54	27.50	-3	835	-0.36%
2020/06/24	1	27.05	0	0.00	27.05	1	834	0.12%
2020/06/23	2	27.00	1	26.90	27.00	1	838	0.12%
2020/06/22	0	0.00	2	27.40	27.40	-2	836	-0.24%
2020/06/19	0	0.00	1	27.25	27.05	-1	843	-0.12%
2020/06/16	2	27.18	0	0.00	27.20	2	865	0.23%
2020/06/15	3	26.90	2	27.23	26.95	1	880	0.11%
2020/06/12	2	27.00	3	26.87	26.95	-1	886	-0.11%
2020/06/11	12	28.37	7	28.36	27.65	5	886	0.56%
2020/06/10	1	27.60	0	0.00	27.10	1	852	0.12%
2020/06/08	5	27.80	0	0.00	27.55	5	872	0.57%
2020/06/05	5	28.15	0	0.00	28.05	5	867	0.58%
2020/06/04	1	27.70	2	27.70	28.60	-1	863	-0.12%
2020/06/03	26	27.90	22	27.74	28.30	4	835	0.48%
2020/06/01	2	26.10	0	0.00	26.00	2	758	0.26%
2020/05/28	0	0.00	2	25.95	25.80	-2	765	-0.26%
2020/05/26	0	0.00	2	26.05	26.05	-2	790	-0.25%
2020/05/22	2	25.85	0	0.00	25.75	2	826	0.24%
2020/05/21	0	0.00	2	26.23	26.20	-2	830	-0.24%
2020/05/20	3	26.20	0	0.00	25.80	3	829	0.36%
2020/05/19	1	25.55	4	25.86	25.75	-3	805	-0.37%
2020/05/15	5	24.91	2	24.85	25.05	3	830	0.36%
2020/05/14	0	0.00	1	25.60	25.30	-1	843	-0.12%
2020/05/13	0	0.00	10	25.66	25.70	-10	842	-1.19%
2020/05/11	2	25.98	0	0.00	25.95	2	861	0.23%
2020/05/06	2	26.23	1	26.50	26.30	1	854	0.12%
2020/05/05	0	0.00	1	25.35	25.50	-1	839	-0.12%
2020/05/04	0	0.00	1	25.60	25.30	-1	847	-0.12%
2020/04/30	2	25.70	0	0.00	25.70	2	849	0.24%
2020/04/29	0	0.00	5	25.40	25.30	-5	849	-0.59%
2020/04/28	5	25.20	0	0.00	25.20	5	852	0.59%
2020/04/23	0	0.00	3	25.10	25.10	-3	905	-0.33%
2020/04/22	5	24.89	6	24.95	25.05	-1	906	-0.11%
2020/04/21	13	25.63	10	25.79	25.25	3	907	0.33%
2020/04/20	1	25.10	1	25.00	26.00	0	909	0.00%
2020/04/17	14	25.65	16	25.57	26.20	-2	933	-0.21%
2020/04/16	5	24.74	32	24.82	24.40	-27	877	-3.08%
2020/04/15	7	24.66	2	25.15	25.05	5	868	0.58%
2020/04/09	2	23.30	1	23.30	23.50	1	889	0.11%
2020/04/07	6	22.41	0	0.00	22.90	6	911	0.66%
2020/04/01	1	21.80	0	0.00	21.85	1	925	0.11%
2020/03/31	0	0.00	1	21.75	21.80	-1	957	-0.10%
2020/03/30	1	21.35	0	0.00	21.80	1	974	0.10%
2020/03/27	1	22.00	7	21.99	21.85	-6	1,027	-0.58%
2020/03/26	5	21.48	0	0.00	21.55	5	1,105	0.45%
2020/03/25	1	21.30	1	21.80	21.30	0	1,175	0.00%
2020/03/23	6	19.68	1	19.65	19.85	5	1,592	0.31%
2020/03/20	3	19.77	15	20.23	20.75	-12	1,601	-0.75%
2020/03/19	0	0.00	7	19.34	19.20	-7	1,598	-0.44%
2020/03/17	14	21.59	12	21.55	21.25	2	1,779	0.11%
2020/03/13	7	23.04	37	23.03	23.55	-30	1,812	-1.65%
2020/03/12	21	26.01	0	0.00	25.40	21	1,796	1.17%
2020/03/11	1	27.55	0	0.00	26.80	1	1,781	0.06%
2020/03/09	4	28.20	0	0.00	27.80	4	1,770	0.23%
2020/03/06	1	29.10	1	29.35	29.00	0	1,760	0.00%
2020/03/05	0	0.00	1	29.25	29.35	-1	1,739	-0.06%
2020/03/03	0	0.00	1	29.45	29.00	-1	1,730	-0.06%
2020/03/02	0	0.00	6	28.62	28.90	-6	1,726	-0.35%
2020/02/27	3	29.08	6	29.38	28.60	-3	1,718	-0.17%
2020/02/26	7	30.16	1	30.05	29.95	6	1,696	0.35%
2020/02/25	3	30.62	4	30.95	31.00	-1	1,684	-0.06%
2020/02/24	1	30.25	1	29.90	30.15	0	1,657	0.00%
2020/02/18	18	30.72	12	31.18	30.50	6	1,634	0.37%
2020/02/17	3.2	29.90	1	30.45	30.45	2.2	1,621	0.14%
2020/02/14	2	30.75	1	30.75	30.85	1	1,599	0.06%
2020/02/13	2	31.10	6	31.13	30.65	-4	1,596	-0.25%
2020/02/12	0	0.00	1	30.70	31.25	-1	1,583	-0.06%
2020/02/11	1	30.35	1	30.30	30.35	0	1,571	0.00%
2020/02/10	1	30.00	0	0.00	29.90	1	1,566	0.06%
2020/02/07	8	30.49	2	30.25	30.30	6	1,563	0.38%
2020/02/06	2	30.85	1	31.50	31.10	1	1,553	0.06%
2020/02/05	0	0.00	2	30.40	30.55	-2	1,544	-0.13%
2020/02/04	1	29.80	7	30.00	30.00	-6	1,532	-0.39%
2020/02/03	9	28.74	7	29.42	29.50	2	1,526	0.13%
2020/01/31	6	29.95	3	30.20	30.15	3	1,514	0.20%
2020/01/30	3	30.15	4	30.33	29.85	-1	1,501	-0.07%
2020/01/20	9	32.99	10	32.98	32.70	-1	1,475	-0.07%
2020/01/17	0	0.00	4	32.54	32.40	-4	1,443	-0.28%
2020/01/16	1	32.15	2	32.18	32.10	-1	1,433	-0.07%
2020/01/15	2	32.23	1	32.10	32.20	1	1,430	0.07%
2020/01/14	12	32.80	5	33.09	32.70	7	1,428	0.49%
2020/01/13	28.2	32.65	15	32.54	32.70	13.2	1,433	0.92%
2020/01/09	1	30.60	0	0.00	30.65	1	1,404	0.07%
2020/01/08	2	30.35	0	0.00	30.35	2	1,398	0.14%
2020/01/07	0.7	31.25	0	0.00	31.30	0.7	1,386	0.05%
2020/01/03	1	31.45	3	31.43	31.35	-2	1,357	-0.15%
2020/01/02	2	32.05	5	31.95	32.00	-3	1,340	-0.22%
2019/12/31	51.2	31.45	31	31.44	31.45	20.2	1,315	1.54%
2019/12/27	3	31.70	4	31.75	31.60	-1	1,289	-0.08%
2019/12/26	2.2	32.18	5	31.33	31.85	-2.8	1,282	-0.22%
2019/12/25	8	31.89	6	31.79	31.85	2	1,247	0.16%
2019/12/24	10.3	32.25	95	32.03	32.00	-84.7	1,226	-6.91%
2019/12/23	4	33.33	8	33.51	33.15	-4	1,167	-0.34%
2019/12/20	10.3	32.59	20	32.89	32.70	-9.7	1,084	-0.89%
2019/12/19	273	33.32	122	33.14	32.80	151	1,011	14.93%	大買/大賣/鉅額交易
2019/12/18	10	29.63	13	29.96	31.05	-3	677	-0.44%
2019/12/17	19	28.49	25	28.28	28.25	-6	579	-1.03%
2019/12/16	7	28.84	4	28.98	28.85	3	564	0.53%
2019/12/13	11	28.79	17	28.91	28.85	-6	551	-1.09%
2019/12/12	27	29.61	53	29.53	29.50	-26	495	-5.25%
2019/12/11	19	27.63	12	27.38	28.00	7	341	2.05%
2019/12/10	2	26.30	5	26.10	26.45	-3	297	-1.01%
2019/12/09	0	0.00	2	25.85	25.75	-2	287	-0.69%
2019/11/29	0	0.00	1	25.65	25.65	-1	281	-0.36%
2019/11/27	2	25.75	0	0.00	25.85	2	283	0.71%
2019/11/26	0	0.00	1	25.75	25.65	-1	281	-0.36%
2019/11/25	2	25.60	2	25.55	25.55	0	280	0.00%
2019/11/14	2	25.90	8	25.87	25.75	-6	267	-2.25%
2019/10/22	1	26.20	0	0.00	26.10	1	280	0.36%
2019/10/21	6	26.20	10	26.17	26.35	-4	270	-1.48%
2019/10/18	1	24.70	1	25.65	25.15	0	218	0.00%
2019/10/15	0	0.00	2	25.10	25.30	-2	183	-1.09%
2019/10/02	6	25.53	2	25.40	25.40	4	188	2.12%
2019/09/27	1	25.00	0	0.00	24.90	1	181	0.55%
2019/09/23	5	25.73	0	0.00	25.65	5	181	2.76%
2019/09/19	5	25.10	0	0.00	25.05	5	177	2.81%
2019/09/09	1	25.20	0	0.00	25.10	1	167	0.60%
2019/08/30	0	0.00	1	25.10	24.90	-1	166	-0.60%
2019/08/29	2	25.05	0	0.00	25.05	2	162	1.23%
2019/08/02	2	27.83	0	0.00	27.70	2	315	0.63%
2019/08/01	1	28.10	0	0.00	28.10	1	319	0.31%
2019/07/31	1	28.20	0	0.00	28.20	1	319	0.31%
2019/07/29	2	28.38	0	0.00	28.55	2	319	0.63%
2019/07/26	0	0.00	1	28.65	28.65	-1	316	-0.32%
2019/07/25	11	28.71	4	28.85	28.95	7	315	2.22%
2019/07/24	1	28.30	0	0.00	28.55	1	309	0.32%
2019/06/21	0	0.00	3	27.58	27.65	-3	338	-0.89%
2019/06/19	0	0.00	5	27.37	27.40	-5	341	-1.46%
2019/06/17	0	0.00	3	27.25	27.25	-3	342	-0.88%
2019/06/14	0	0.00	1	27.30	27.35	-1	344	-0.29%
2019/06/11	0	0.00	3	27.40	27.35	-3	348	-0.86%
2019/06/06	1	27.70	0	0.00	27.60	1	346	0.29%
2019/06/04	1	27.95	0	0.00	27.85	1	350	0.29%
2019/05/30	6	28.15	0	0.00	28.00	6	383	1.56%
2019/05/24	1	27.40	0	0.00	27.40	1	442	0.23%
2019/05/23	0	0.00	20	27.32	27.25	-20	445	-4.49%
2019/05/22	1	28.00	7	27.86	27.70	-6	442	-1.36%
2019/05/21	0	0.00	8	27.65	27.95	-8	447	-1.79%
2019/05/17	9	28.55	5	30.00	28.30	4	472	0.85%
2019/05/16	10	28.93	3	29.75	29.35	7	453	1.54%
2019/05/15	12	29.47	1	29.65	29.60	11	443	2.48%
2019/05/14	80	29.38	36	29.52	29.95	44	418	10.53%
2019/05/13	3	28.82	3	29.10	29.00	0	356	0.00%
2019/05/10	0	0.00	3	28.10	28.05	-3	326	-0.92%
2019/05/09	0	0.00	1	27.55	27.50	-1	321	-0.31%
2019/04/30	0	0.00	1	27.40	27.45	-1	315	-0.32%
2019/04/15	0	0.00	1	28.25	28.30	-1	305	-0.33%
2019/04/02	0	0.00	2	28.70	28.80	-2	292	-0.68%
2019/04/01	1	28.70	0	0.00	28.65	1	289	0.35%
2019/03/28	2	28.95	4	28.78	28.65	-2	287	-0.70%
2019/03/27	1	28.25	5	29.10	29.00	-4	287	-1.39%
2019/03/19	1	28.50	0	0.00	28.35	1	272	0.37%
2019/03/18	0	0.00	3	28.50	28.50	-3	272	-1.10%
2019/03/12	0	0.00	10	28.60	28.60	-10	271	-3.68%
2019/03/08	0	0.00	2	28.33	28.55	-2	278	-0.72%
2019/03/05	11	29.41	0	0.00	29.25	11	273	4.02%
2019/03/04	0	0.00	14	29.51	30.00	-14	248	-5.63%
2019/02/26	3	29.22	1	28.90	28.95	2	227	0.88%
2019/02/25	43	29.22	42	29.34	29.30	1	219	0.45%
2019/02/22	1	27.90	0	0.00	27.85	1	186	0.54%
2019/02/20	0	0.00	6	27.75	27.70	-6	182	-3.28%
2019/02/19	6	27.93	1	28.00	27.85	5	178	2.81%
2019/02/18	5	27.39	23	27.47	28.05	-18	169	-10.64%
2019/02/14	2	26.15	0	0.00	26.45	2	142	1.40%
2019/02/13	0	0.00	2	25.85	26.00	-2	141	-1.41%
2019/01/30	1	25.95	0	0.00	26.00	1	137	0.73%
2019/01/25	0	0.00	2	26.20	26.15	-2	136	-1.47%
2019/01/22	2	26.00	0	0.00	26.00	2	139	1.43%
2019/01/18	2	26.20	0	0.00	26.25	2	143	1.40%
2019/01/16	1	25.85	0	0.00	25.90	1	149	0.67%
2019/01/03	3	25.80	0	0.00	25.50	3	196	1.53%
2019/01/02	2	25.60	0	0.00	25.85	2	198	1.01%
2018/12/26	1	25.80	0	0.00	25.35	1	206	0.48%
2018/12/06	0	0.00	4	27.50	26.90	-4	220	-1.82%
2018/12/05	5	27.37	0	0.00	27.50	5	220	2.26%
2018/12/04	5	28.10	1	28.05	27.90	4	224	1.78%
2018/12/03	0	0.00	10	27.85	28.00	-10	229	-4.36%
2018/11/21	5	26.05	0	0.00	26.15	5	435	1.15%
2018/11/20	1	25.90	0	0.00	26.10	1	435	0.23%
2018/11/19	20	26.45	0	0.00	26.50	20	437	4.57%
2018/11/05	1	25.30	0	0.00	25.45	1	526	0.19%
2018/10/26	0	0.00	1	25.15	25.05	-1	562	-0.18%
2018/10/23	1	27.60	0	0.00	27.20	1	561	0.18%
2018/10/18	0	0.00	1	26.95	26.95	-1	590	-0.17%
2018/10/17	1	26.95	0	0.00	26.95	1	593	0.17%
2018/10/12	0	0.00	6	25.58	26.10	-6	617	-0.97%
2018/10/05	1	29.85	1	29.60	29.50	0	589	0.00%
2018/10/04	1	30.55	0	0.00	30.40	1	587	0.17%
2018/09/28	1	31.00	0	0.00	30.95	1	597	0.17%
2018/09/26	2	31.73	1	31.50	31.30	1	608	0.16%
2018/09/25	1	31.00	0	0.00	31.00	1	610	0.16%
2018/09/20	1	31.30	0	0.00	31.10	1	613	0.16%
2018/09/14	0	0.00	1	31.85	32.15	-1	630	-0.16%
2018/09/07	0	0.00	2	31.30	31.20	-2	659	-0.30%
2018/09/03	0	0.00	4	33.05	32.90	-4	673	-0.59%
2018/08/31	7	33.66	3	33.67	33.60	4	670	0.60%
2018/08/30	29	33.78	12	34.04	33.95	17	662	2.56%
2018/08/29	10	33.15	11	33.30	33.45	-1	542	-0.18%
2018/08/22	1	30.20	0	0.00	30.20	1	553	0.18%
2018/08/16	2	31.00	2	31.30	31.45	0	528	0.00%
2018/08/09	1	33.45	0	0.00	33.30	1	566	0.18%
2018/07/26	1	33.30	1	33.60	33.00	0	920	0.00%
2018/07/13	0	0.00	1	32.70	32.80	-1	1,084	-0.09%
2018/07/09	1	31.90	0	0.00	31.75	1	1,328	0.08%
2018/07/06	0	0.00	5	31.72	31.70	-5	1,388	-0.36%
2018/07/05	5	32.30	0	0.00	31.80	5	1,424	0.35%
2018/07/04	0	0.00	2	32.45	32.35	-2	1,462	-0.14%
2018/07/03	2	32.95	0	0.00	32.70	2	1,480	0.14%
2018/06/29	0	0.00	2	33.43	33.45	-2	1,517	-0.13%
2018/06/26	2	33.50	0	0.00	33.40	2	1,639	0.12%
2018/06/25	3	33.83	0	0.00	33.80	3	1,642	0.18%
2018/06/20	0	0.00	1	33.45	33.70	-1	1,707	-0.06%
2018/06/15	5	34.65	0	0.00	34.70	5	1,789	0.28%
2018/06/14	0	0.00	1	34.95	34.75	-1	1,934	-0.05%
2018/06/13	1	35.00	9	35.58	35.00	-8	1,949	-0.41%
2018/06/12	9	35.30	10	35.13	35.30	-1	1,948	-0.05%
2018/06/11	0	0.00	5	35.20	35.00	-5	1,926	-0.26%
2018/06/07	4	34.90	1	34.90	34.80	3	1,968	0.15%
2018/06/06	6	34.90	0	0.00	34.85	6	1,986	0.30%
2018/06/05	5	34.85	0	0.00	34.85	5	1,984	0.25%
2018/06/01	1	35.00	0	0.00	34.85	1	1,974	0.05%
2018/05/24	0	0.00	1	34.75	35.05	-1	1,943	-0.05%
2018/05/23	0	0.00	4	34.85	34.40	-4	1,982	-0.20%
2018/05/21	4	34.80	0	0.00	34.80	4	1,999	0.20%
2018/05/18	1	34.60	0	0.00	34.65	1	2,002	0.05%
2018/05/16	6	35.51	21	35.45	35.00	-15	1,988	-0.75%
2018/05/15	3	38.48	13	38.41	37.65	-10	1,899	-0.53%
2018/05/14	14	38.08	1	38.30	37.80	13	1,873	0.69%
2018/05/11	3	37.45	4	37.10	37.10	-1	1,833	-0.05%
2018/05/10	1	37.30	1	37.55	37.60	0	1,817	0.00%
2018/05/09	2	37.88	3	37.68	37.55	-1	1,804	-0.06%
2018/05/07	11	37.57	7	38.20	37.60	4	1,778	0.22%
2018/05/04	11	37.81	12	37.52	37.55	-1	1,751	-0.06%
2018/05/03	0	0.00	2	36.88	36.70	-2	1,678	-0.12%
2018/05/02	1	36.60	0	0.00	36.50	1	1,678	0.06%
2018/04/30	8	36.92	0	0.00	36.80	8	1,679	0.48%
2018/04/26	13	37.18	14	37.26	36.50	-1	1,674	-0.06%
2018/04/25	3	36.25	24	35.85	36.45	-21	1,621	-1.30%
2018/04/23	13	36.94	13	37.12	37.15	0	1,604	0.00%
2018/04/20	0	0.00	2	37.28	37.30	-2	1,577	-0.13%
2018/04/18	0	0.00	1	36.30	36.20	-1	1,544	-0.06%
2018/04/16	2	37.18	12	37.15	36.55	-10	1,575	-0.63%
2018/04/13	46	38.56	17	38.25	37.80	29	1,560	1.86%
2018/04/12	7	37.17	7	37.42	37.50	0	1,443	0.00%
2018/04/11	0	0.00	1	37.05	37.10	-1	1,532	-0.07%
2018/04/10	3	36.57	3	36.73	36.75	0	1,671	0.00%
2018/04/09	0	0.00	3	36.03	36.20	-3	1,743	-0.17%
2018/04/03	1	35.70	0	0.00	35.60	1	1,732	0.06%
2018/04/02	2	36.78	3	36.50	36.60	-1	1,738	-0.06%
2018/03/31	40	36.85	48	36.90	36.95	-8	1,713	-0.47%
2018/03/30	1	35.15	1	35.15	35.00	0	1,602	0.00%
2018/03/29	3	35.00	0	0.00	35.00	3	1,599	0.19%
2018/03/27	1	35.45	0	0.00	35.40	1	1,594	0.06%
2018/03/26	7	35.84	7	35.56	35.40	0	1,593	0.00%
2018/03/23	12	35.21	13	35.32	35.20	-1	1,564	-0.06%
2018/03/22	5	36.77	4	36.70	36.10	1	1,534	0.07%
2018/03/21	6	37.49	6	37.28	37.15	0	1,511	0.00%
2018/03/20	8	37.29	4	37.53	37.70	4	1,448	0.28%
2018/03/19	2	35.45	0	0.00	35.90	2	1,314	0.15%
2018/03/15	5	35.20	0	0.00	35.20	5	1,332	0.38%
2018/03/14	0	0.00	5	35.80	35.45	-5	1,377	-0.36%
2018/03/13	8	36.29	5	36.32	36.00	3	1,408	0.21%
2018/03/12	2	35.28	93	34.98	36.00	-91	1,379	-6.60%
2018/03/09	10	34.60	0	0.00	34.80	10	1,366	0.73%
2018/03/08	20	34.25	1	34.55	34.60	19	1,373	1.38%
2018/03/07	18	34.40	1	34.20	33.90	17	1,378	1.23%
2018/03/06	42	34.36	0	0.00	34.20	42	1,392	3.02%
2018/03/05	1	34.35	0	0.00	34.10	1	1,400	0.07%
2018/03/02	1	34.70	0	0.00	34.70	1	1,434	0.07%
2018/02/27	0	0.00	3	35.37	35.10	-3	1,452	-0.21%
2018/02/26	0	0.00	1	35.80	35.30	-1	1,454	-0.07%
2018/02/23	22	35.98	41	35.93	35.60	-19	1,457	-1.30%
2018/02/22	2	35.25	1	34.70	35.25	1	1,424	0.07%
2018/02/21	2	34.63	1	34.40	34.25	1	1,418	0.07%
2018/02/09	1	31.50	0	0.00	32.05	1	1,423	0.07%
2018/02/08	0	0.00	1	32.40	32.40	-1	1,424	-0.07%
2018/02/07	0	0.00	1	32.85	32.70	-1	1,486	-0.07%
2018/02/06	11	32.25	1	32.40	31.65	10	1,505	0.66%
2018/02/05	11	33.65	0	0.00	34.05	11	1,500	0.73%
2018/02/02	1	34.70	0	0.00	34.70	1	1,513	0.07%
2018/01/22	1	35.85	0	0.00	35.80	1	2,117	0.05%
2018/01/19	1	36.60	2	36.65	36.20	-1	2,236	-0.04%
2018/01/18	2	36.45	4	36.08	36.10	-2	2,373	-0.08%
2018/01/16	4	36.49	2	36.55	36.40	2	2,389	0.08%
2018/01/15	0	0.00	1	36.30	36.30	-1	2,387	-0.04%
2018/01/11	2	36.73	0	0.00	36.80	2	2,404	0.08%
2018/01/10	1	37.25	3	36.97	36.75	-2	2,403	-0.08%
2018/01/09	18	36.53	3	36.88	36.70	15	2,421	0.62%
2018/01/08	13	37.15	37	37.94	36.75	-24	2,507	-0.96%
2018/01/05	7	37.81	33	37.80	38.20	-26	2,569	-1.01%
2018/01/04	22	37.13	219	37.02	37.60	-197	2,449	-8.04%	大賣/鉅額交易
2018/01/03	44	35.60	13	35.63	36.40	31	2,350	1.32%
2018/01/02	0	0.00	2	34.20	34.20	-2	2,450	-0.08%