亞力 (1514)-第一金-嘉義券商分點個股進出

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

亞力

(1514)

可現股當沖

股價
107.0
漲跌
▼0.5
漲幅
-0.47%
成交量
5,070張
產業
上市電機機械類股
480人加入追蹤

立即追蹤
本地時間:14:30

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

亞力 (1514)籌碼相關－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	107.50	0	0.00	107.00	2	22,517	0.01%
2024/05/30	2	108.00	0	0.00	107.50	2	23,512	0.01%
2024/05/29	1	110.00	1	111.50	110.00	0	24,175	0.00%
2024/05/28	5	111.80	0	0.00	111.00	5	25,489	0.02%
2024/05/27	1	113.88	0	0.00	112.50	1	26,382	0.00%
2024/05/24	2	110.50	0	0.00	110.50	2	26,859	0.01%
2024/05/23	1.1	108.45	8	109.69	107.50	-6.9	28,069	-0.02%
2024/05/22	2.3	109.56	0.3	110.00	110.00	2	28,940	0.01%
2024/05/21	2.1	113.47	13	113.12	112.00	-10.9	29,278	-0.04%
2024/05/20	2	116.73	2	114.50	115.50	0	29,806	0.00%
2024/05/17	9	117.11	0	0.00	118.00	9	29,880	0.03%
2024/05/16	8	118.00	9	115.89	114.50	-1	30,200	0.00%
2024/05/15	2	121.00	1	123.00	119.00	1	30,380	0.00%
2024/05/14	1	120.50	3	120.83	120.50	-2	30,550	-0.01%
2024/05/13	2.1	122.49	9	123.06	122.50	-6.9	30,492	-0.02%
2024/05/10	2.1	128.21	1.2	128.50	128.50	0.9	30,664	0.00%
2024/05/09	16	138.63	22	133.73	134.00	-6	30,651	-0.02%
2024/05/08	53.1	137.17	50	138.22	138.00	3	30,662	0.01%
2024/05/07	4.1	134.25	2.1	134.52	133.00	2	30,393	0.01%
2024/05/06	12	134.50	16	132.63	132.50	-4	30,342	-0.01%
2024/05/03	20.2	139.88	16	139.13	135.00	4.2	30,190	0.01%
2024/05/02	1.1	147.32	0	0.00	150.00	1.1	29,825	0.00%
2024/04/30	2.1	146.55	3	146.67	146.00	-0.9	30,041	0.00%
2024/04/29	1.1	151.18	1	156.50	150.50	0.1	30,525	0.00%
2024/04/26	0	0.00	9	156.94	156.50	-9	30,824	-0.03%
2024/04/25	1	157.50	0	0.00	157.50	1	31,015	0.00%
2024/04/24	3	156.05	0	160.00	161.00	3	31,133	0.01%
2024/04/23	12.1	147.95	4	156.13	155.00	8.1	31,268	0.03%
2024/04/22	12.1	161.54	3	150.00	151.50	9.1	31,429	0.03%
2024/04/19	6	163.75	1	169.00	165.00	5	32,066	0.02%
2024/04/18	23	174.15	2	171.50	175.00	21	32,299	0.07%
2024/04/17	6.1	178.74	20	177.98	181.50	-13.9	32,508	-0.04%
2024/04/16	1	168.00	0	0.00	167.50	1	32,805	0.00%
2024/04/15	67	174.69	62	175.25	175.00	5	32,993	0.02%
2024/04/12	26	159.10	30.2	165.13	168.00	-4.2	31,516	-0.01%
2024/04/11	55.2	144.95	48	149.46	153.00	7.2	30,044	0.02%
2024/04/10	92	134.70	84	133.48	140.50	8	28,650	0.03%
2024/04/09	7	124.29	11	125.05	128.00	-4	27,254	-0.01%
2024/04/08	11	110.27	28.1	115.01	116.50	-17.1	27,036	-0.06%
2024/04/03	1	107.50	9	106.00	106.00	-8	27,170	-0.03%
2024/04/02	15	109.20	13	107.54	108.50	2	28,124	0.01%
2024/04/01	0	0.00	2	109.25	109.00	-2	28,091	-0.01%
2024/03/29	8	110.50	8	109.56	110.00	0	28,113	0.00%
2024/03/28	27	109.81	34	109.65	109.50	-7	28,310	-0.02%
2024/03/27	31.1	111.34	11	110.73	111.00	20.1	28,193	0.07%
2024/03/26	12	117.33	8	113.38	114.00	4	27,843	0.01%
2024/03/25	17	113.56	18.1	115.58	114.50	-1.1	27,172	0.00%
2024/03/22	5	112.30	5	112.20	112.50	0	27,058	0.00%
2024/03/21	5	114.40	15.1	112.44	113.50	-10.1	27,000	-0.04%
2024/03/20	9	109.00	2	109.00	109.00	7	27,112	0.03%
2024/03/19	5	111.30	5	111.60	111.50	0	27,357	0.00%
2024/03/18	60	111.58	61	111.46	111.50	-1	27,463	0.00%
2024/03/15	1	106.00	3	106.17	107.00	-2	27,651	-0.01%
2024/03/14	14	105.75	13	103.50	106.50	1	28,073	0.00%
2024/03/13	44	106.76	41	108.57	105.00	3	28,848	0.01%
2024/03/12	44	106.48	40	107.44	104.50	4	29,062	0.01%
2024/03/11	8	106.62	3	105.50	104.00	5	29,793	0.02%
2024/03/08	17.1	113.18	22	108.02	107.50	-4.9	30,555	-0.02%
2024/03/07	3.1	115.76	2	114.00	113.50	1.1	30,655	0.00%
2024/03/06	4	117.25	8	117.56	118.00	-4	30,555	-0.01%
2024/03/05	20	114.15	15	114.23	117.00	5	30,628	0.02%
2024/03/04	8	112.00	13	110.38	107.50	-5	29,768	-0.02%
2024/03/01	40	103.24	57.1	105.32	106.50	-17.1	29,529	-0.06%
2024/02/29	22.1	97.38	10	97.35	100.00	12	29,253	0.04%
2024/02/27	8	92.27	3.1	92.53	91.00	5	28,951	0.02%
2024/02/26	33.1	95.17	13.2	94.45	94.40	19.9	28,301	0.07%
2024/02/23	7.2	90.50	3	89.30	89.50	4.2	26,964	0.02%
2024/02/22	1	87.80	6	86.43	85.80	-5	26,010	-0.02%
2024/02/21	2	86.50	8	86.58	87.00	-6	25,586	-0.02%
2024/02/20	6	84.17	2	85.80	83.30	4	24,980	0.02%
2024/02/19	6	86.25	6	86.92	84.80	0	24,808	0.00%
2024/02/15	1	82.40	7.1	81.91	82.20	-6.1	24,112	-0.03%
2024/02/05	2	81.00	5	81.26	81.30	-3	23,871	-0.01%
2024/02/02	8	82.50	0	0.00	82.00	8	23,806	0.03%
2024/02/01	1	85.00	0	0.00	86.20	1	23,591	0.00%
2024/01/31	2	85.35	1	84.01	84.00	1	23,461	0.00%
2024/01/30	8	85.71	1	85.70	85.00	7	23,319	0.03%
2024/01/29	0	0.00	2	84.60	85.10	-2	23,182	-0.01%
2024/01/25	0	0.00	1	82.60	82.40	-1	22,956	0.00%
2024/01/24	3	85.77	2	84.25	84.20	1	22,831	0.00%
2024/01/23	3	85.80	3	86.67	85.70	0	22,617	0.00%
2024/01/22	0	0.00	1	84.00	84.60	-1	22,100	0.00%
2024/01/19	3	82.10	2	81.70	80.00	1	21,788	0.00%
2024/01/16	2	81.40	3	81.70	82.00	-1	21,512	0.00%
2024/01/15	5	83.24	3	84.33	82.60	2	21,351	0.01%
2024/01/12	4	81.70	2	81.35	81.00	2	20,678	0.01%
2024/01/11	0	0.00	0.1	80.00	80.50	-0.1	20,368	0.00%
2024/01/10	3	79.87	5	80.88	81.70	-2	20,080	-0.01%
2024/01/09	24	80.85	22	81.96	81.10	2	19,698	0.01%
2024/01/08	16	79.29	31	80.60	80.30	-15	19,331	-0.08%
2024/01/05	72	79.48	68	78.57	78.20	4	19,126	0.02%
2024/01/04	68	80.33	75	79.91	79.80	-7	18,977	-0.04%
2024/01/03	56	78.61	58.1	79.37	79.50	-2.1	18,645	-0.01%
2024/01/02	68	77.38	67	76.55	77.70	1	18,388	0.01%
2023/12/29	39	78.82	31	75.45	75.10	8	18,132	0.04%
2023/12/28	14	79.07	7	81.62	80.60	7	17,748	0.04%
2023/12/27	0.1	78.10	0	0.00	77.70	0.1	17,095	0.00%
2023/12/26	0.1	79.02	5	78.60	78.00	-4.9	17,127	-0.03%
2023/12/25	1	81.30	3	79.93	78.90	-2	17,030	-0.01%
2023/12/21	0	0.00	2	80.50	80.20	-2	16,649	-0.01%
2023/12/20	26	82.50	26	81.99	82.20	0	16,570	0.00%
2023/12/19	1	83.10	1	84.40	82.00	0	16,475	0.00%
2023/12/18	30	84.30	31	87.58	83.90	-1	16,238	-0.01%
2023/12/15	28	89.58	13	87.19	87.20	15	15,951	0.09%
2023/12/14	11	89.75	12	88.79	89.00	-1	15,522	-0.01%
2023/12/13	48	88.91	49	89.82	88.00	-1	15,065	-0.01%
2023/12/12	3	91.50	0.3	88.50	88.60	2.7	14,634	0.02%
2023/12/11	60	87.83	62	86.98	88.50	-2	13,864	-0.01%
2023/12/08	111	88.99	111	87.85	87.60	0	12,916	0.00%	大買/大賣/
2023/12/07	6	84.30	21	85.59	85.00	-15	11,575	-0.13%
2023/12/06	110	79.73	102	78.46	78.70	8	10,420	0.08%	大買/大賣/
2023/12/05	40	72.06	50.1	74.24	77.50	-10.1	9,017	-0.11%
2023/12/04	19	67.71	17	68.15	70.50	2	7,984	0.02%
2023/12/01	40	67.43	37	67.40	67.40	3	7,455	0.04%
2023/11/30	23	65.60	52	66.16	68.00	-29	7,184	-0.40%
2023/11/29	25	64.14	0	0.00	62.90	25	6,550	0.38%
2023/11/28	27	63.81	18	64.00	64.50	9	6,398	0.14%
2023/11/27	26	62.66	31.3	63.30	64.10	-5.3	5,882	-0.09%
2023/11/24	11	58.06	26.1	59.37	60.60	-15.1	4,763	-0.32%
2023/11/21	0	0.00	0.3	55.50	55.40	-0.3	4,066	-0.01%
2023/11/17	0	0.00	7	56.43	55.80	-7	4,099	-0.17%
2023/11/16	0	0.00	2	55.80	56.70	-2	4,096	-0.05%
2023/11/14	2	55.40	0	0.00	55.40	2	4,069	0.05%
2023/11/10	0	0.00	0.5	55.40	55.40	-0.5	4,071	-0.01%
2023/11/09	1	55.30	22	55.35	55.10	-21	4,022	-0.52%
2023/11/07	0	0.00	1	54.50	54.50	-1	3,883	-0.03%
2023/11/06	0	0.00	1	53.00	53.30	-1	3,902	-0.03%
2023/11/01	1	49.85	0	0.00	49.95	1	4,026	0.02%
2023/10/31	2	52.00	0	0.00	50.80	2	4,050	0.05%
2023/10/26	0	0.00	3.1	52.43	53.00	-3.1	4,263	-0.07%
2023/10/25	22	53.82	1	53.60	53.70	21	4,268	0.49%
2023/10/24	0	0.00	1	52.90	52.90	-1	4,206	-0.02%
2023/10/23	0	0.00	0.1	51.10	50.70	-0.1	4,260	0.00%
2023/10/18	5.2	50.20	3	50.00	49.80	2.2	4,883	0.05%
2023/10/17	1.1	51.28	1	50.80	50.70	0.1	5,207	0.00%
2023/10/12	2	54.80	0	0.00	54.80	2	7,056	0.03%
2023/10/06	2	56.85	0	0.00	56.80	2	7,319	0.03%
2023/10/05	3	56.97	1	58.10	57.40	2	7,481	0.03%
2023/10/04	3	56.67	11.1	56.10	57.10	-8.1	7,459	-0.11%
2023/10/03	2	57.10	1	57.10	55.70	1	7,425	0.01%
2023/10/02	3	52.90	3	53.20	54.40	0	7,264	0.00%
2023/09/28	0.1	52.00	0	0.00	51.80	0.1	7,254	0.00%
2023/09/27	0	52.30	0	0.00	52.30	0	7,335	0.00%
2023/09/26	1	52.60	1	51.90	51.50	0	7,585	0.00%
2023/09/25	0	52.50	1	52.00	52.10	-1	7,876	-0.01%
2023/09/22	0	51.70	0	51.70	52.00	0	8,144	0.00%
2023/09/21	0	50.20	0	0.00	50.50	0	8,210	0.00%
2023/09/20	0	52.90	0	0.00	52.60	0	8,238	0.00%
2023/09/19	0	51.30	1.2	51.35	53.80	-1.2	8,529	-0.01%
2023/09/18	0.2	49.61	0	0.00	49.90	0.2	8,578	0.00%
2023/09/15	0.2	49.30	0	0.00	50.00	0.2	8,822	0.00%
2023/09/12	1	47.95	0	0.00	47.65	1	9,800	0.01%
2023/09/11	2	47.85	0	0.00	47.50	2	10,085	0.02%
2023/09/08	4	48.64	3	49.02	48.50	1	10,132	0.01%
2023/09/01	2	51.00	1	49.45	49.20	1	10,774	0.01%
2023/08/31	6	50.47	5	50.20	50.60	1	11,101	0.01%
2023/08/30	0	50.80	0	0.00	50.80	0	12,089	0.00%
2023/08/24	1	54.70	0	0.00	54.50	1	12,829	0.01%
2023/08/23	0	54.90	0	0.00	54.70	0	12,902	0.00%
2023/08/18	0	57.50	4	56.50	56.00	-4	13,234	-0.03%
2023/08/16	1	55.60	0	0.00	55.80	1	14,146	0.01%
2023/08/15	0	0.00	10	55.41	55.90	-10	14,402	-0.07%
2023/08/14	3	54.80	3	55.43	54.20	0	14,729	0.00%
2023/08/11	10	55.73	10	55.63	55.70	0	14,735	0.00%
2023/08/09	1	57.90	0	0.00	58.00	1	14,792	0.01%
2023/08/07	0	60.50	3	60.60	61.20	-3	15,089	-0.02%
2023/07/31	2	64.10	4	63.10	62.10	-2	15,829	-0.01%
2023/07/27	20	63.30	10	63.78	63.40	10	16,521	0.06%
2023/07/26	0	0.00	0	63.90	62.80	0	16,998	0.00%
2023/07/25	2	64.70	0	0.00	64.50	2	16,960	0.01%
2023/07/24	2	64.04	0	0.00	63.00	2	16,856	0.01%
2023/07/21	63	64.30	72	64.16	64.60	-9	16,744	-0.05%
2023/07/20	16	61.05	19	60.22	63.40	-3	16,498	-0.02%
2023/07/19	19	59.41	15	60.02	58.50	4	16,296	0.02%
2023/07/18	71	67.10	47	66.90	62.40	24	16,134	0.15%
2023/07/17	12	66.66	35	67.64	68.90	-23	15,418	-0.15%
2023/07/14	6	61.62	7	62.06	62.70	-1	14,862	-0.01%
2023/07/13	8	60.61	0	0.00	60.40	8	14,872	0.05%
2023/07/12	7	62.41	1	62.60	61.20	6	15,249	0.04%
2023/07/11	6	62.43	0	0.00	61.60	6	15,771	0.04%
2023/07/10	5	62.30	8	61.98	62.40	-3	16,466	-0.02%
2023/07/07	12	60.18	5	61.00	60.70	7	16,973	0.04%
2023/07/05	1	62.00	0	0.00	61.40	1	17,324	0.01%
2023/07/03	1	63.80	14	63.09	63.20	-13	17,082	-0.08%
2023/06/30	1	62.80	0	0.00	62.40	1	16,784	0.01%
2023/06/29	0	0.00	1	59.20	60.80	-1	16,520	-0.01%
2023/06/28	2	59.20	0	0.00	58.50	2	16,407	0.01%
2023/06/27	9	61.37	8	61.18	58.60	1	16,354	0.01%
2023/06/26	7	61.70	8	62.34	61.10	-1	16,020	-0.01%
2023/06/21	0	0.00	3	61.63	61.40	-3	15,779	-0.02%
2023/06/20	6	60.40	4	59.75	61.10	2	15,535	0.01%
2023/06/19	5	60.50	11	60.25	59.50	-6	15,352	-0.04%
2023/06/16	45	59.87	46	61.76	60.20	-1	15,297	-0.01%
2023/06/15	5.1	58.06	0	0.00	58.20	5.1	14,851	0.03%
2023/06/14	1	55.40	1	55.40	55.00	0	14,607	0.00%
2023/06/13	0.1	55.70	0	0.00	55.70	0.1	14,664	0.00%
2023/06/12	1	56.10	3	55.47	55.60	-2	14,697	-0.01%
2023/06/09	2	56.90	1	57.00	57.10	1	14,631	0.01%
2023/06/08	3	58.00	3	59.00	57.60	0	14,581	0.00%
2023/06/07	19	57.56	38	57.90	58.20	-19	14,476	-0.13%
2023/06/06	7	58.33	9.1	58.05	57.30	-2.1	14,442	-0.01%
2023/06/05	50	60.23	19	62.13	59.70	31	14,455	0.21%
2023/06/02	0	55.60	26	56.68	58.40	-26	13,721	-0.19%
2023/06/01	16	52.58	8	53.00	53.10	8	13,461	0.06%
2023/05/31	13	52.53	7	52.36	52.50	6	13,456	0.04%
2023/05/30	5	51.14	2	51.90	51.10	3	13,338	0.02%
2023/05/29	0	0.00	2	51.55	51.60	-2	13,364	-0.01%
2023/05/26	2	50.10	0	0.00	50.30	2	13,454	0.01%
2023/05/25	4	51.63	8	52.31	51.20	-4	13,852	-0.03%
2023/05/23	34	52.72	17	51.96	52.40	17	14,468	0.12%
2023/05/22	2	52.95	12	53.03	53.10	-10	14,228	-0.07%
2023/05/19	13	50.26	13	50.40	49.85	0	13,688	0.00%
2023/05/18	1	49.60	1	50.90	50.80	0	13,451	0.00%
2023/05/17	1	48.05	1	48.30	48.30	0	13,261	0.00%
2023/05/15	10	48.30	10	47.80	46.85	0	13,196	0.00%
2023/05/12	3	48.75	3	48.75	48.35	0	13,092	0.00%
2023/05/11	3	48.75	3	48.75	47.80	0	12,933	0.00%
2023/05/10	1	50.70	1	50.10	50.30	0	12,704	0.00%
2023/05/09	19	49.91	18	49.77	49.65	1	12,547	0.01%
2023/05/08	8	50.70	39	50.97	51.40	-31	12,278	-0.25%
2023/05/05	16	48.91	4	49.20	49.30	12	11,874	0.10%
2023/05/04	37	48.69	28	49.16	48.95	9	11,836	0.08%
2023/05/03	47	50.88	33	48.98	48.60	14	11,657	0.12%
2023/05/02	11	50.63	11	50.89	53.40	0	11,211	0.00%
2023/04/28	3	48.25	0	0.00	48.60	3	10,771	0.03%
2023/04/26	13	48.05	13	47.93	47.80	0	10,769	0.00%
2023/04/25	1	48.75	4	48.79	48.15	-3	10,729	-0.03%
2023/04/24	9	49.16	8	49.16	49.10	1	10,656	0.01%
2023/04/21	3	48.13	12	48.65	48.10	-9	10,559	-0.09%
2023/04/20	15	51.20	36	50.24	50.00	-21	10,505	-0.20%
2023/04/19	21	51.30	0	0.00	51.10	21	10,450	0.20%
2023/04/18	10	51.97	7	50.91	50.50	3	10,268	0.03%
2023/04/17	7	52.24	4	51.50	51.50	3	10,079	0.03%
2023/04/14	4	50.88	11	50.35	50.70	-7	9,822	-0.07%
2023/04/13	18	49.65	9.2	49.97	50.80	8.8	9,202	0.10%
2023/04/12	5	43.90	6	43.71	46.20	-1	8,361	-0.01%
2023/04/11	8	41.81	55	42.87	42.00	-47	7,681	-0.61%
2023/04/10	4	40.35	2	40.40	40.20	2	7,238	0.03%
2023/04/07	17	39.39	24	39.63	39.85	-7	7,029	-0.10%
2023/04/06	2	37.90	0	0.00	38.35	2	6,896	0.03%
2023/03/30	0	38.45	0	0.00	38.55	0	6,863	0.00%
2023/03/27	1	39.20	2	39.55	39.05	-1	6,861	-0.01%
2023/03/24	4	39.29	0	0.00	39.40	4	6,855	0.06%
2023/03/23	3	39.18	1	39.30	39.25	2	6,839	0.03%
2023/03/20	0	0.00	8	39.75	39.80	-8	6,618	-0.12%
2023/03/17	2	37.65	0	0.00	37.95	2	6,520	0.03%
2023/03/15	1	39.05	12	39.78	38.85	-11	6,417	-0.17%
2023/03/14	8	39.76	7	39.99	39.55	1	6,507	0.02%
2023/03/13	3	39.10	0	0.00	39.70	3	6,513	0.05%
2023/03/10	0	0.00	2	40.55	40.15	-2	6,631	-0.03%
2023/03/09	9	41.69	8	41.98	41.50	1	6,548	0.02%
2023/03/08	15	41.82	10	42.76	42.40	5	6,366	0.08%
2023/03/07	5	41.55	2	41.65	41.30	3	5,982	0.05%
2023/03/06	1	39.25	25	40.02	39.95	-24	5,738	-0.42%
2023/03/03	3	38.00	3	38.15	39.15	0	5,732	0.00%
2023/03/02	4	37.60	2	37.70	37.70	2	5,603	0.04%
2023/03/01	2	37.87	1	37.90	37.50	1	5,553	0.02%
2023/02/24	23	39.05	1	38.45	38.40	22	5,561	0.40%
2023/02/23	63	41.19	13	41.39	40.15	50	5,385	0.93%
2023/02/22	17	39.66	18	38.66	40.55	-1	4,864	-0.02%
2023/02/21	5	35.50	0	0.00	37.10	5	4,204	0.12%
2023/02/20	4	35.09	2	35.73	35.50	2	3,994	0.05%
2023/02/17	2	34.35	1	34.40	34.65	1	3,871	0.03%
2023/02/16	0	0.00	2	34.40	33.80	-2	3,780	-0.05%
2023/02/15	2	33.83	2	34.40	33.60	0	3,749	0.00%
2023/02/13	0	0.00	0.1	32.70	33.10	-0.1	3,601	0.00%
2023/02/10	1	33.40	0	0.00	32.95	1	3,648	0.03%
2023/02/09	0	0.00	1	33.05	33.00	-1	3,617	-0.03%
2023/02/08	1	32.65	0	0.00	32.55	1	3,584	0.03%
2023/02/01	1	33.90	3	33.50	33.65	-2	3,441	-0.06%
2023/01/30	0	0.00	1	33.30	33.30	-1	3,236	-0.03%
2023/01/17	0	0.00	1	32.65	32.90	-1	3,140	-0.03%
2023/01/12	1	32.40	0	0.00	32.25	1	2,975	0.03%
2023/01/10	1	32.40	1	31.85	31.75	0	2,884	0.00%
2023/01/09	1	32.00	1	32.15	32.00	0	2,783	0.00%
2023/01/05	1	31.50	0	0.00	31.45	1	2,746	0.04%
2023/01/04	10	30.95	10	31.45	31.30	0	2,680	0.00%
2023/01/03	14	30.41	16	30.66	30.50	-2	2,438	-0.08%
2022/12/29	0	0.00	1.1	29.25	29.45	-1.1	2,312	-0.05%
2022/12/23	0	0.00	1	29.35	29.45	-1	2,315	-0.04%
2022/12/20	0	0.00	3	29.20	28.60	-3	2,368	-0.13%
2022/12/16	0	0.00	2	30.50	30.05	-2	2,395	-0.08%
2022/12/15	4	30.76	0	0.00	30.75	4	2,396	0.17%
2022/12/14	1	30.55	0	0.00	30.40	1	2,403	0.04%
2022/12/09	1	30.50	0	0.00	30.30	1	2,561	0.04%
2022/12/07	1	30.90	0	0.00	30.00	1	2,584	0.04%
2022/12/06	26	32.06	29	31.92	30.85	-3	2,537	-0.12%
2022/12/05	4	30.99	3	31.35	30.75	1	2,373	0.04%
2022/12/02	22	30.20	19	30.54	31.35	3	2,331	0.13%
2022/11/30	0	0.00	2	29.10	29.20	-2	2,159	-0.09%
2022/11/28	1	28.60	1	28.90	28.75	0	2,170	0.00%
2022/11/25	2	29.38	0	0.00	29.00	2	2,196	0.09%
2022/11/24	0	0.00	2	27.98	28.30	-2	2,118	-0.09%
2022/11/23	1	27.80	0	0.00	27.65	1	2,165	0.05%
2022/11/22	2	28.00	2	28.00	27.85	0	2,200	0.00%
2022/11/21	0	0.00	2	27.95	27.85	-2	2,153	-0.09%
2022/11/18	1	27.45	0	0.00	27.05	1	2,223	0.04%
2022/11/15	1	27.15	1	27.25	27.25	0	2,441	0.00%
2022/11/10	1	26.70	0	0.00	26.85	1	2,524	0.04%
2022/11/09	6	26.70	14	27.04	26.90	-8	2,550	-0.31%
2022/11/08	4	26.53	1	26.80	26.60	3	2,548	0.12%
2022/10/31	6	25.00	0	0.00	25.00	6	2,910	0.21%
2022/10/25	0.4	25.25	0	0.00	25.15	0.4	3,239	0.01%
2022/10/19	1	26.50	0	0.00	26.10	1	3,684	0.03%
2022/10/13	3	26.00	0	0.00	25.45	3	4,508	0.07%
2022/10/03	0	0.00	0.5	27.60	27.60	-0.5	5,787	-0.01%
2022/09/28	0	0.00	10	29.00	27.55	-10	5,916	-0.17%
2022/09/27	5	28.35	5	28.55	28.75	0	5,913	0.00%
2022/09/26	0	0.00	5	28.45	28.45	-5	5,936	-0.08%
2022/09/23	20	30.28	26	29.98	29.85	-6	5,970	-0.10%
2022/09/22	0	0.00	1	30.50	30.70	-1	6,012	-0.02%
2022/09/21	10	31.10	10	30.78	30.70	0	6,153	0.00%
2022/09/20	18	31.21	11	31.06	31.15	7	6,247	0.11%
2022/09/19	3	31.52	10	31.80	30.75	-7	6,250	-0.11%
2022/09/16	11	31.60	0	0.00	30.60	11	6,217	0.18%
2022/09/14	0	0.00	2	31.45	31.20	-2	6,174	-0.03%
2022/09/13	2	31.80	0	0.00	31.80	2	6,156	0.03%
2022/09/12	0	0.00	3	31.57	31.20	-3	6,149	-0.05%
2022/09/08	7	31.01	4	31.08	31.20	3	6,134	0.05%
2022/08/31	0	0.00	1	33.85	33.90	-1	6,308	-0.02%
2022/08/30	1	35.40	0	0.00	34.40	1	6,565	0.02%
2022/08/29	3	33.60	0	0.00	33.40	3	6,701	0.04%
2022/08/26	6	36.36	0	0.00	36.20	6	6,839	0.09%
2022/08/25	11	36.25	6	36.50	36.15	5	6,928	0.07%
2022/08/23	0	0.00	40	35.07	35.70	-40	6,833	-0.59%
2022/08/17	0	0.00	4	33.50	33.45	-4	6,665	-0.06%
2022/08/15	40	32.38	5	32.55	32.45	35	6,601	0.53%
2022/08/12	9	31.73	0	0.00	31.70	9	6,562	0.14%
2022/08/11	0	0.00	4	32.20	32.00	-4	6,518	-0.06%
2022/08/10	1	31.65	0	0.00	32.10	1	6,506	0.02%
2022/08/09	6	31.77	0	0.00	31.55	6	6,444	0.09%
2022/08/04	0	0.00	1	33.05	33.60	-1	6,156	-0.02%
2022/08/03	0	0.00	1	33.75	33.60	-1	6,082	-0.02%
2022/08/02	0	0.00	5	34.41	34.20	-5	6,036	-0.08%
2022/08/01	6	34.57	13	34.74	34.90	-7	5,928	-0.12%
2022/07/29	15	33.95	9	33.63	34.20	6	5,832	0.10%
2022/07/28	7	33.04	6	33.08	33.00	1	5,672	0.02%
2022/07/27	1	32.45	0	0.00	32.40	1	5,532	0.02%
2022/07/25	1	32.20	0	0.00	32.25	1	5,393	0.02%
2022/07/22	3	32.38	0	0.00	32.15	3	5,264	0.06%
2022/07/21	3	36.33	3	34.20	34.20	0	5,104	0.00%
2022/07/20	5	37.20	6	37.78	38.00	-1	4,971	-0.02%
2022/07/19	0	0.00	2	37.50	37.80	-2	4,813	-0.04%
2022/07/18	1	36.40	0	0.00	36.60	1	4,423	0.02%
2022/07/15	2	32.63	0	0.00	33.30	2	4,231	0.05%
2022/07/13	1	32.05	1	32.50	32.20	0	4,034	0.00%
2022/07/12	0	0.00	2	30.40	30.45	-2	3,838	-0.05%
2022/07/08	7	30.01	10	30.48	30.35	-3	3,822	-0.08%
2022/06/30	5	30.05	0	0.00	29.90	5	3,663	0.14%
2022/06/29	0	0.00	12	30.00	30.15	-12	3,612	-0.33%
2022/06/28	2	28.75	2	28.45	29.35	0	3,558	0.00%
2022/06/27	0	0.00	5	28.75	28.80	-5	3,495	-0.14%
2022/06/24	5	28.53	0	0.00	28.65	5	3,503	0.14%
2022/06/22	10	27.10	10	27.00	26.60	0	3,610	0.00%
2022/06/15	20	27.85	20	28.24	27.50	0	4,297	0.00%
2022/06/09	2	28.48	0	0.00	28.65	2	4,895	0.04%
2022/06/08	10	29.33	1	30.80	29.00	9	4,819	0.19%
2022/06/07	1	31.95	0	0.00	31.95	1	4,542	0.02%
2022/06/06	15	30.95	17	30.61	30.20	-2	4,348	-0.05%
2022/05/27	0	0.00	1	28.75	28.65	-1	3,932	-0.03%
2022/05/20	0	0.00	1	27.35	27.25	-1	3,814	-0.03%
2022/05/11	0.5	26.20	0	0.00	26.10	0.5	3,702	0.01%
2022/05/06	0	0.00	2	26.30	26.40	-2	3,641	-0.05%
2022/04/26	12	28.38	12	28.43	28.00	0	3,510	0.00%
2022/04/18	0	0.00	1	27.90	27.80	-1	3,091	-0.03%
2022/04/15	0	28.65	1	28.65	28.50	-1	3,061	-0.03%
2022/04/14	0	0.00	3	28.55	28.60	-3	2,929	-0.10%
2022/04/12	1	27.80	0	0.00	27.65	1	2,847	0.04%
2022/04/11	0	0.00	1	27.75	27.80	-1	2,821	-0.04%
2022/04/07	3	27.55	0	0.00	26.70	3	2,761	0.11%
2022/03/31	3	29.00	6	28.49	27.80	-3	2,678	-0.11%
2022/03/29	1	28.60	0	0.00	28.55	1	2,525	0.04%
2022/03/25	5	28.70	5	29.20	28.95	0	2,418	0.00%
2022/03/24	7	29.41	4	29.23	29.10	3	2,314	0.13%
2022/03/22	2	27.30	0	0.00	27.60	2	1,805	0.11%
2022/03/21	3	27.80	11	27.95	27.60	-8	1,735	-0.46%
2022/03/17	8	27.35	0	0.00	26.85	8	1,545	0.52%
2022/03/16	16	27.54	22	27.98	27.50	-6	1,442	-0.42%
2022/03/15	6	27.91	3.1	27.89	27.30	3	1,192	0.25%
2022/03/14	7	26.98	9.1	26.70	27.75	-2.1	995	-0.21%
2022/03/11	0	0.00	1	25.75	25.65	-1	742	-0.13%
2022/03/10	8	25.34	0	0.00	25.35	8	720	1.11%
2022/03/04	11	24.47	11	24.80	24.80	0	634	0.00%
2022/03/03	0.1	25.00	0	0.00	24.50	0.1	618	0.01%
2022/02/25	11	23.72	11	23.55	23.60	0	562	0.00%
2022/01/14	1	24.15	0	0.00	24.10	1	544	0.18%
2021/12/20	0	0.00	5	25.20	25.10	-5	456	-1.10%
2021/11/17	5	24.35	0	0.00	24.30	5	429	1.16%
2021/10/06	10	23.20	10	22.70	22.70	0	824	0.00%
2021/09/29	20	23.50	20	23.68	23.30	0	831	0.00%
2021/08/30	0.1	24.60	0	0.00	24.30	0.1	1,108	0.01%
2021/08/09	0	0.00	1	26.90	26.55	-1	1,257	-0.08%
2021/08/05	0	0.00	2	27.48	27.55	-2	1,352	-0.15%
2021/08/04	0	0.00	11	26.80	27.00	-11	1,368	-0.80%
2021/07/20	1	26.60	0	0.00	26.55	1	1,601	0.06%
2021/07/19	11	27.00	0	0.00	26.90	11	1,598	0.69%
2021/07/14	0	0.00	1	25.65	25.80	-1	1,723	-0.06%
2021/07/13	2	26.48	1	25.65	25.65	1	1,757	0.06%
2021/07/09	0	0.00	5	25.50	25.50	-5	1,912	-0.26%
2021/07/05	0	0.00	3	25.65	25.65	-3	2,162	-0.14%
2021/07/02	0	0.00	2	25.45	25.45	-2	2,168	-0.09%
2021/06/22	20	25.01	20	24.90	24.85	0	2,225	0.00%
2021/06/18	0	0.00	10	25.20	25.05	-10	2,226	-0.45%
2021/06/15	1	25.05	0	0.00	25.35	1	2,222	0.04%
2021/06/11	19	26.11	1	25.75	25.60	18	2,206	0.82%
2021/05/25	0	0.00	4	23.55	23.70	-4	2,177	-0.18%
2021/05/21	2	23.10	0	0.00	23.20	2	2,175	0.09%
2021/05/20	2	23.65	0	0.00	22.75	2	2,176	0.09%
2021/05/17	3	21.27	0	0.00	20.50	3	2,050	0.15%
2021/05/13	1	22.25	0	0.00	22.25	1	1,920	0.05%
2021/05/12	2	23.98	2	24.00	23.35	0	1,904	0.00%
2021/05/07	0	0.00	2	26.75	26.30	-2	1,852	-0.11%
2021/05/06	1	25.40	0	0.00	26.10	1	1,757	0.06%
2021/05/05	1	25.15	0	0.00	25.05	1	1,725	0.06%
2021/04/28	0	0.00	2	27.38	27.40	-2	1,674	-0.12%
2021/04/22	1	27.05	0	0.00	26.60	1	1,649	0.06%
2021/04/21	0	0.00	1	27.15	27.20	-1	1,615	-0.06%
2021/04/20	1	28.35	0	0.00	27.65	1	1,591	0.06%
2021/04/16	10	26.40	10	26.90	27.05	0	1,522	0.00%
2021/04/14	2	25.68	0	0.00	25.70	2	1,402	0.14%
2021/04/13	2	26.70	1	26.50	26.15	1	1,402	0.07%
2021/04/12	7	27.72	5	27.85	27.10	2	1,367	0.15%
2021/04/08	0	0.00	3	26.50	26.55	-3	1,177	-0.25%
2021/04/06	0	0.00	1	25.90	26.05	-1	1,158	-0.09%
2021/04/01	1	26.00	0	0.00	25.95	1	1,161	0.09%
2021/03/30	4	26.04	0	0.00	26.05	4	1,148	0.35%
2021/03/25	1	25.70	3	25.82	25.80	-2	1,143	-0.17%
2021/03/24	0	0.00	9	25.64	25.70	-9	1,145	-0.79%
2021/03/22	6	25.46	4	25.43	25.50	2	1,150	0.17%
2021/03/19	0	0.00	1	25.15	25.15	-1	1,162	-0.09%
2021/03/15	0	0.00	10	25.40	25.35	-10	1,270	-0.79%
2021/03/04	0	0.00	2	25.45	25.45	-2	1,407	-0.14%
2021/02/24	2	24.58	0	0.00	24.35	2	1,398	0.14%
2021/02/22	5	24.31	0	0.00	24.50	5	1,403	0.36%
2021/02/18	5	24.66	0	0.00	24.70	5	1,410	0.35%
2021/02/02	2	23.70	0	0.00	23.65	2	1,535	0.13%
2021/01/28	0	0.00	2	23.85	23.80	-2	1,666	-0.12%
2021/01/27	5	24.15	0	0.00	24.15	5	1,675	0.30%
2021/01/22	6	24.35	6	24.35	24.40	0	1,786	0.00%
2021/01/21	0.1	24.00	0	0.00	24.10	0.1	1,798	0.01%
2021/01/20	1	24.85	0	0.00	24.60	1	1,908	0.05%
2021/01/15	1	25.75	0	0.00	25.50	1	1,904	0.05%
2021/01/12	2	27.05	0	0.00	26.50	2	1,916	0.10%
2021/01/08	3	26.70	3	26.80	26.40	0	1,904	0.00%
2021/01/05	0.1	25.85	0	0.00	25.90	0.1	2,164	0.00%
2020/12/31	2	25.85	0	0.00	26.10	2	2,244	0.09%
2020/12/24	2	26.40	1	26.50	26.30	1	2,316	0.04%
2020/12/22	1	26.20	1	26.25	25.75	0	2,357	0.00%
2020/12/21	0	0.00	4	25.93	26.15	-4	2,379	-0.17%
2020/12/15	0	0.00	2	26.05	26.05	-2	2,444	-0.08%
2020/12/14	0	0.00	4	26.66	26.65	-4	2,433	-0.16%
2020/12/11	1	27.00	0	0.00	26.90	1	2,438	0.04%
2020/12/09	4	27.94	0	0.00	27.90	4	2,498	0.16%
2020/12/08	0	0.00	7	27.60	27.90	-7	2,579	-0.27%
2020/12/07	7	27.21	0	0.00	27.20	7	2,628	0.27%
2020/11/30	0	0.00	1	27.60	27.60	-1	2,916	-0.03%
2020/11/27	0	0.00	4	27.54	27.50	-4	2,938	-0.14%
2020/11/25	10	27.70	11	27.61	27.15	-1	3,062	-0.03%
2020/11/24	10	26.90	0	0.00	26.85	10	3,136	0.32%
2020/11/18	5	26.85	0	0.00	26.95	5	3,552	0.14%
2020/11/17	0	0.00	1	26.95	26.85	-1	3,642	-0.03%
2020/11/06	0	0.00	13	28.37	28.20	-13	4,153	-0.31%
2020/11/05	3	28.50	0	0.00	28.40	3	4,168	0.07%
2020/11/04	5	27.65	0	0.00	27.70	5	4,218	0.12%
2020/11/03	8	27.86	0	0.00	27.65	8	4,253	0.19%
2020/11/02	0	0.00	0.2	27.70	27.65	-0.2	4,271	0.00%
2020/10/30	8	28.88	9	28.69	28.35	-1	4,251	-0.02%
2020/10/28	2	28.75	0	0.00	28.40	2	4,211	0.05%
2020/10/23	19	27.96	9	28.05	27.90	10	4,172	0.24%
2020/10/19	2	28.10	2	28.00	27.95	0	4,552	0.00%
2020/10/16	0	0.00	2	28.90	28.20	-2	4,825	-0.04%
2020/10/15	11	29.83	9	29.63	29.30	2	4,794	0.04%
2020/10/13	1	27.50	4	28.15	27.55	-3	4,541	-0.07%
2020/10/12	35	27.60	31	27.70	28.00	4	4,523	0.09%
2020/10/08	3	26.85	3	27.05	26.75	0	4,608	0.00%
2020/10/07	0	0.00	5	27.10	27.15	-5	4,596	-0.11%
2020/10/06	0	0.00	0.1	27.00	26.90	-0.1	4,590	0.00%
2020/09/28	5	25.20	0	0.00	26.10	5	4,762	0.10%
2020/09/25	0	0.00	3	24.90	24.90	-3	4,834	-0.06%
2020/09/24	0	0.00	4	25.73	25.55	-4	4,829	-0.08%
2020/09/23	0	0.00	5	26.27	26.25	-5	4,819	-0.10%
2020/09/22	0	0.00	1	26.80	26.60	-1	4,809	-0.02%
2020/09/21	13	27.33	13	27.28	27.25	0	4,787	0.00%
2020/09/16	1	27.40	0	0.00	27.35	1	4,767	0.02%
2020/09/15	6	28.00	6	27.80	27.60	0	4,784	0.00%
2020/09/11	31	29.32	31	29.60	28.20	0	4,714	0.00%
2020/09/10	0	0.00	3	29.00	28.75	-3	4,593	-0.07%
2020/09/07	0	0.00	3	30.75	30.15	-3	4,454	-0.07%
2020/09/04	2	29.73	2	29.85	29.60	0	4,349	0.00%
2020/09/01	2	29.95	0	0.00	30.00	2	4,439	0.05%
2020/08/31	1	30.40	2	30.80	30.55	-1	4,486	-0.02%
2020/08/27	4	29.28	0	0.00	28.85	4	4,311	0.09%
2020/08/26	2	30.50	5	30.65	30.50	-3	4,177	-0.07%
2020/08/21	3	27.80	0	0.00	28.50	3	4,004	0.07%
2020/08/20	3	27.42	0	0.00	27.80	3	3,938	0.08%
2020/08/18	0	0.00	2	28.30	28.30	-2	3,879	-0.05%
2020/08/11	0	0.00	3	25.75	25.45	-3	3,445	-0.09%
2020/08/10	13	26.27	9	26.20	25.80	4	3,430	0.12%
2020/08/06	0	0.00	2	25.25	25.20	-2	3,295	-0.06%
2020/08/03	3	25.25	3	25.10	24.85	0	3,289	0.00%
2020/07/31	4	24.95	0	0.00	24.80	4	3,272	0.12%
2020/07/30	3	25.25	3	25.20	25.15	0	3,284	0.00%
2020/07/28	0	0.00	5	23.88	23.80	-5	3,284	-0.15%
2020/07/24	1	25.00	0	0.00	25.00	1	3,226	0.03%
2020/07/23	10	24.95	16	25.24	26.20	-6	3,079	-0.19%
2020/07/22	18	25.29	29	24.93	24.70	-11	2,912	-0.38%
2020/07/21	5	24.05	0	0.00	23.90	5	2,614	0.19%
2020/07/20	5	23.60	0	0.00	23.75	5	2,600	0.19%
2020/07/17	3	23.95	0	0.00	23.55	3	2,601	0.12%
2020/07/16	0	0.00	1	23.65	23.75	-1	2,556	-0.04%
2020/07/15	16	23.80	15	23.83	23.45	1	2,543	0.04%
2020/07/14	1	23.15	0	0.00	23.20	1	2,477	0.04%
2020/07/10	3	23.50	1	23.55	23.50	2	2,469	0.08%
2020/07/09	11	24.35	11	24.66	24.30	0	2,435	0.00%
2020/07/08	0	0.00	8	24.03	23.75	-8	2,352	-0.34%
2020/07/07	1	23.95	1	23.65	23.85	0	2,319	0.00%
2020/07/06	0	0.00	4	23.48	24.00	-4	2,289	-0.17%
2020/07/02	0	0.00	12	22.76	22.95	-12	2,185	-0.55%
2020/07/01	2	22.30	0	0.00	22.40	2	2,171	0.09%
2020/06/29	5	22.00	0	0.00	22.05	5	2,194	0.23%
2020/06/23	2	22.70	0	0.00	22.65	2	2,221	0.09%
2020/06/22	0	0.00	2	23.45	22.90	-2	2,229	-0.09%
2020/06/18	3	22.08	0	0.00	22.45	3	2,214	0.14%
2020/06/17	3	22.25	2	22.50	22.20	1	2,213	0.05%
2020/06/16	0	0.00	3	22.38	22.25	-3	2,220	-0.14%
2020/06/15	6	22.09	7	22.38	22.05	-1	2,247	-0.04%
2020/06/12	16	21.59	0	0.00	22.05	16	2,240	0.71%
2020/06/11	27	22.55	11	22.85	22.35	16	2,232	0.72%
2020/06/10	1	23.25	0	0.00	23.30	1	2,197	0.05%
2020/06/09	0	0.00	5	23.35	23.25	-5	2,215	-0.23%
2020/06/08	4	24.14	0	0.00	23.40	4	2,204	0.18%
2020/06/05	4	22.35	7	22.42	24.00	-3	2,062	-0.15%
2020/06/04	5	21.75	1	21.85	21.85	4	1,983	0.20%
2020/06/02	3	21.35	0	0.00	21.30	3	1,984	0.15%
2020/06/01	0	0.00	1	21.55	21.55	-1	1,993	-0.05%
2020/05/29	0	0.00	4	21.36	21.40	-4	1,983	-0.20%
2020/05/28	3	20.80	5	21.32	20.95	-2	1,969	-0.10%
2020/05/26	2	21.25	0	0.00	20.80	2	1,930	0.10%
2020/05/21	6	20.55	0	0.00	20.50	6	1,819	0.33%
2020/05/19	4	20.53	1	20.55	20.50	3	1,822	0.16%
2020/05/13	1	20.55	0	0.00	20.40	1	1,831	0.05%
2020/05/12	1	20.30	0	0.00	20.45	1	1,829	0.05%
2020/05/06	0	0.00	3	19.95	19.70	-3	1,897	-0.16%
2020/05/05	18	20.01	15	20.13	20.05	3	1,956	0.15%
2020/04/17	21	19.50	80	19.22	18.90	-59	2,819	-2.09%
2020/03/03	0	0.00	1	19.90	19.50	-1	2,478	-0.04%
2020/03/02	1	19.10	1	19.10	19.40	0	2,477	0.00%
2020/02/27	1	20.25	0	0.00	19.70	1	2,438	0.04%
2020/02/26	0	0.00	2	20.20	20.20	-2	2,394	-0.08%
2020/02/25	1	19.90	0	0.00	20.20	1	2,390	0.04%
2020/02/20	1	20.30	0	0.00	20.40	1	2,344	0.04%
2020/02/10	0	0.00	0.2	20.35	20.35	-0.2	2,267	-0.01%
2020/02/06	50	21.45	0	0.00	21.10	50	2,171	2.30%
2020/02/05	10	22.40	0	0.00	21.00	10	2,089	0.48%
2020/02/04	16	20.80	18	21.30	22.10	-2	1,860	-0.11%
2020/01/31	2	21.00	0	0.00	20.90	2	1,695	0.12%
2020/01/20	12	21.20	12	21.15	21.15	0	1,542	0.00%
2020/01/15	0	0.00	10	19.70	19.90	-10	1,355	-0.74%
2020/01/14	12	19.23	2	19.45	19.45	10	1,300	0.77%
2020/01/13	0	0.00	2	18.90	19.00	-2	1,223	-0.16%
2020/01/07	2	18.20	0	0.00	18.20	2	1,067	0.19%
2019/12/27	0	0.00	7	17.75	17.80	-7	1,006	-0.70%
2019/11/25	0	0.00	3	17.35	17.40	-3	1,246	-0.24%
2019/11/14	0	0.00	4	17.35	17.30	-4	1,286	-0.31%
2019/10/28	5	16.65	0	0.00	16.70	5	1,292	0.39%
2019/10/23	1	17.00	1	16.90	16.85	0	1,359	0.00%
2019/10/21	5	16.80	0	0.00	16.80	5	1,389	0.36%
2019/10/18	3	17.15	3	17.33	17.10	0	1,388	0.00%
2019/10/17	0	0.00	3	16.80	16.90	-3	1,360	-0.22%
2019/10/02	1	17.20	1	17.15	17.25	0	1,455	0.00%
2019/10/01	6	17.01	1	17.20	17.20	5	1,448	0.35%
2019/09/18	0	0.00	5	18.15	17.90	-5	1,341	-0.37%
2019/09/17	2	17.85	0	0.00	18.15	2	1,283	0.16%
2019/07/26	20	18.10	20	18.16	18.45	0	1,299	0.00%
2019/07/09	3	17.10	3	16.95	17.00	0	1,176	0.00%
2019/06/10	0	0.00	2	17.03	17.00	-2	1,228	-0.16%
2019/06/06	4	17.01	2	17.00	17.00	2	1,242	0.16%
2019/06/05	11	16.65	11	16.75	16.95	0	1,235	0.00%
2019/05/30	0	0.00	2	16.65	16.70	-2	1,215	-0.16%
2019/05/20	30	16.40	30	16.52	16.65	0	1,162	0.00%
2019/05/17	5	16.10	0	0.00	16.15	5	1,114	0.45%
2019/05/16	2	16.30	0	0.00	16.35	2	1,111	0.18%
2019/05/15	2	16.10	2	16.25	16.60	0	1,089	0.00%
2019/01/29	15	13.50	15	13.50	13.60	0	942	0.00%
2018/12/24	6	13.85	3	13.95	13.90	3	979	0.31%
2018/12/22	1	13.00	1	13.10	13.30	0	904	0.00%
2018/12/20	0	0.00	3	12.75	12.55	-3	904	-0.33%
2018/12/19	20	12.95	20	12.76	12.75	0	912	0.00%
2018/11/29	0	0.00	1	13.25	13.10	-1	1,085	-0.09%
2018/11/22	0	0.00	1	13.65	13.30	-1	1,068	-0.09%
2018/11/21	1	13.50	0	0.00	13.60	1	1,050	0.10%
2018/11/14	1	12.80	0	0.00	12.85	1	1,038	0.10%
2018/11/02	30	12.10	30	12.18	12.05	0	1,123	0.00%
2018/11/01	0	0.00	2	11.95	11.90	-2	1,116	-0.18%
2018/10/31	2	11.95	0	0.00	11.85	2	1,134	0.18%
2018/10/11	0	0.00	2	12.60	12.60	-2	1,385	-0.14%
2018/10/03	30	15.18	45	15.08	15.10	-15	1,408	-1.06%
2018/10/02	16	15.18	16	15.19	15.00	0	1,398	0.00%
2018/10/01	50	15.23	35	15.17	15.10	15	1,394	1.08%
2018/09/27	0	0.00	6	15.15	15.10	-6	1,395	-0.43%
2018/09/26	32	15.15	32	15.09	15.10	0	1,396	0.00%
2018/09/25	23	14.73	17	14.90	14.85	6	1,398	0.43%
2018/09/19	0	0.00	8	14.59	14.75	-8	1,428	-0.56%
2018/09/18	8	14.81	0	0.00	14.50	8	1,470	0.54%
2018/09/17	0	0.00	1	14.20	14.50	-1	1,459	-0.07%
2018/09/14	1	14.20	0	0.00	14.25	1	1,476	0.07%
2018/09/06	0	0.00	6	14.25	14.20	-6	2,329	-0.26%
2018/09/05	6	14.45	0	0.00	14.35	6	2,629	0.23%
2018/08/15	0	0.00	1	13.25	13.25	-1	3,314	-0.03%
2018/07/30	20	15.58	20	15.73	15.65	0	4,069	0.00%
2018/07/20	0	0.00	2	15.10	15.05	-2	4,617	-0.04%
2018/07/19	1	15.40	0	0.00	15.10	1	4,729	0.02%
2018/07/13	0	0.00	5	14.85	15.10	-5	4,696	-0.11%
2018/07/09	0	0.00	2	14.93	14.95	-2	5,063	-0.04%
2018/06/27	80	16.23	80	16.27	16.00	0	7,643	0.00%
2018/06/22	1	16.55	0	0.00	16.60	1	7,797	0.01%
2018/06/20	1	17.15	3	17.20	17.10	-2	7,758	-0.03%
2018/06/19	52	17.95	50	18.08	17.60	2	7,668	0.03%
2018/06/15	8	17.16	13	17.24	17.15	-5	7,488	-0.07%
2018/06/14	85	18.20	121	18.28	17.45	-36	7,444	-0.48%	大賣/
2018/06/13	56	17.70	25	17.78	17.80	31	6,981	0.44%
2018/06/11	0	0.00	4	16.15	16.30	-4	6,728	-0.06%
2018/06/08	4	15.90	0	0.00	16.05	4	6,670	0.06%
2018/06/04	5	16.00	1	16.20	15.90	4	6,479	0.06%
2018/06/01	1	16.00	0	0.00	15.90	1	6,391	0.02%
2018/05/31	1	15.95	0	0.00	15.80	1	6,356	0.02%
2018/05/30	0	0.00	2	15.65	16.25	-2	6,285	-0.03%
2018/05/29	5	15.60	7	15.71	15.40	-2	6,194	-0.03%
2018/05/28	2	15.35	0	0.00	15.30	2	6,143	0.03%
2018/05/25	1	15.35	0	0.00	15.60	1	6,129	0.02%
2018/05/24	2	15.45	0	0.00	15.70	2	6,107	0.03%
2018/05/21	3	16.00	3	15.95	15.80	0	6,028	0.00%
2018/05/16	5	16.45	0	0.00	16.30	5	5,964	0.08%
2018/05/15	31	16.87	30	16.90	16.50	1	5,978	0.02%
2018/05/14	0	0.00	3	16.15	16.30	-3	5,820	-0.05%
2018/05/11	3	16.30	3	16.70	16.35	0	5,777	0.00%
2018/05/10	1	15.95	0	0.00	15.70	1	5,632	0.02%
2018/05/09	0	0.00	2	15.00	16.35	-2	5,533	-0.04%
2018/05/08	1	15.05	0	0.00	15.00	1	5,346	0.02%
2018/05/03	61	14.69	65	14.76	15.05	-4	5,224	-0.08%
2018/05/02	44	15.28	51	15.28	15.05	-7	5,146	-0.14%
2018/04/30	11	17.10	12	17.06	16.65	-1	5,063	-0.02%
2018/04/27	31	15.94	33	16.23	16.65	-2	4,998	-0.04%
2018/04/26	4	16.95	4	17.50	16.25	0	4,934	0.00%
2018/04/25	23	16.74	10	16.55	17.90	13	4,748	0.27%
2018/04/23	11	17.21	10	17.25	17.10	1	4,673	0.02%
2018/04/20	0	0.00	4	17.36	17.25	-4	4,666	-0.09%
2018/04/19	2	17.70	2	17.50	17.35	0	4,641	0.00%
2018/04/18	1	17.15	0	0.00	17.25	1	4,594	0.02%
2018/04/17	5	16.70	0	0.00	17.05	5	4,689	0.11%
2018/04/16	7	16.99	5	17.55	17.55	2	4,615	0.04%
2018/04/13	1	17.35	2	16.00	16.00	-1	4,468	-0.02%
2018/04/12	1	17.40	1	17.20	17.20	0	4,368	0.00%
2018/04/11	0	0.00	2	17.95	17.95	-2	4,538	-0.04%
2018/04/10	27	18.60	21	18.80	17.55	6	4,377	0.14%
2018/04/09	13	17.95	10	18.30	18.30	3	3,337	0.09%
2018/04/03	37	16.20	50	16.16	16.65	-13	3,038	-0.43%
2018/04/02	3	15.15	0	0.00	15.15	3	2,419	0.12%
2018/03/31	0	0.00	3	13.80	13.80	-3	2,368	-0.13%
2018/03/30	50	12.77	50	13.02	12.55	0	2,124	0.00%
2018/03/29	101	12.34	96	12.53	12.50	5	2,110	0.24%	大買/
2018/03/27	41	11.71	40	12.18	12.05	1	1,944	0.05%
2018/03/26	30	11.70	30	11.65	11.55	0	1,883	0.00%
2018/03/01	10	11.05	10	11.05	11.10	0	2,375	0.00%
2018/01/24	12	12.20	0	0.00	12.10	12	2,346	0.51%
2018/01/11	1	12.70	2	12.73	12.25	-1	2,334	-0.04%
2018/01/10	0	0.00	1	12.25	12.35	-1	2,192	-0.05%
2018/01/05	2	12.35	0	0.00	12.30	2	2,172	0.09%