亞力 (1514)-統一-內湖券商分點個股進出

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－統一-內湖券商分點個股進出

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

統一-內湖券商分點個股進出
統一-內湖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	7	107.07	3	106.00	107.00	4	22,517	0.02%
2024/05/30	3	109.50	2	107.50	107.50	1	23,512	0.00%
2024/05/29	2	111.25	3	110.50	110.00	-1	24,175	0.00%
2024/05/28	7	111.14	1.1	111.60	111.00	6	25,489	0.02%
2024/05/27	4	113.25	4	113.13	112.50	0	26,382	0.00%
2024/05/24	7	107.64	7	109.36	110.50	0	26,859	0.00%
2024/05/23	2	109.00	2	107.50	107.50	0	28,069	0.00%
2024/05/22	5	110.10	5	110.10	110.00	0	28,940	0.00%
2024/05/21	3	114.50	4	111.13	112.00	-1	29,278	0.00%
2024/05/20	1	116.50	1	115.50	115.50	0	29,806	0.00%
2024/05/17	5	115.70	2	117.25	118.00	3	29,880	0.01%
2024/05/16	4	117.25	2	115.00	114.50	2	30,200	0.01%
2024/05/15	12	120.25	2	119.50	119.00	10	30,380	0.03%
2024/05/14	4	121.63	5	120.80	120.50	-1	30,550	0.00%
2024/05/13	3	124.17	5.6	122.59	122.50	-2.6	30,492	-0.01%
2024/05/10	3	128.50	3.1	128.61	128.50	-0.1	30,664	0.00%
2024/05/09	4	135.63	3	133.83	134.00	1	30,651	0.00%
2024/05/08	21.1	139.41	35	138.73	138.00	-13.9	30,662	-0.05%
2024/05/07	2	132.75	1	133.00	133.00	1	30,393	0.00%
2024/05/06	2	133.75	1	132.50	132.50	1	30,342	0.00%
2024/05/03	39	139.33	6	138.50	135.00	33	30,190	0.11%
2024/05/02	1	148.00	2	149.00	150.00	-1	29,825	0.00%
2024/04/30	16	144.94	12	146.00	146.00	4	30,041	0.01%
2024/04/29	6	152.00	7	152.00	150.50	-1	30,525	0.00%
2024/04/26	1	155.50	1	155.50	156.50	0	30,824	0.00%
2024/04/25	0	0.00	4	155.00	157.50	-4	31,015	-0.01%
2024/04/24	1	160.00	8	156.38	161.00	-7	31,133	-0.02%
2024/04/23	11	147.50	5	155.30	155.00	6	31,268	0.02%
2024/04/22	6	158.83	17	158.85	151.50	-11	31,429	-0.03%
2024/04/19	17	167.18	5	158.50	165.00	12	32,066	0.04%
2024/04/18	13	176.23	15	176.63	175.00	-2	32,299	-0.01%
2024/04/17	6	177.58	12	178.38	181.50	-6	32,508	-0.02%
2024/04/16	17	162.68	11	165.64	167.50	6	32,805	0.02%
2024/04/15	49.1	173.89	39	171.41	175.00	10.1	32,993	0.03%
2024/04/12	25	164.20	26.1	162.63	168.00	-1.1	31,516	0.00%
2024/04/11	20.1	149.48	20	148.73	153.00	0.1	30,044	0.00%
2024/04/10	29.1	134.23	34	135.49	140.50	-4.9	28,650	-0.02%
2024/04/09	5.6	127.47	1.3	122.40	128.00	4.4	27,254	0.02%
2024/04/08	2.3	115.38	3	116.00	116.50	-0.7	27,036	0.00%
2024/04/03	0	0.00	1	106.50	106.00	-1	27,170	0.00%
2024/04/01	0	0.00	1	109.50	109.00	-1	28,091	0.00%
2024/03/29	1	108.50	40	109.50	110.00	-39	28,113	-0.14%
2024/03/28	3	109.50	1	109.50	109.50	2	28,310	0.01%
2024/03/27	11	111.64	9	111.17	111.00	2	28,193	0.01%
2024/03/26	14.1	116.81	12	115.54	114.00	2.1	27,843	0.01%
2024/03/25	6	113.68	7	115.00	114.50	-1	27,172	0.00%
2024/03/22	5	112.50	6	112.25	112.50	-1	27,058	0.00%
2024/03/21	13	115.11	12.1	113.66	113.50	0.9	27,000	0.00%
2024/03/20	3	108.50	0	0.00	109.00	3	27,112	0.01%
2024/03/19	12.1	111.17	15	111.33	111.50	-2.9	27,357	-0.01%
2024/03/18	23	111.15	28	110.25	111.50	-5	27,463	-0.02%
2024/03/15	15	105.50	16	105.56	107.00	-1	27,651	0.00%
2024/03/14	2	106.00	3	106.50	106.50	-1	28,073	0.00%
2024/03/13	3	107.83	2	105.00	105.00	1	28,848	0.00%
2024/03/12	2	107.00	0	0.00	104.50	2	29,062	0.01%
2024/03/11	5	106.30	1	105.00	104.00	4	29,793	0.01%
2024/03/08	0	0.00	3.5	107.50	107.50	-3.5	30,555	-0.01%
2024/03/07	2	114.25	2	113.25	113.50	0	30,655	0.00%
2024/03/06	2.3	117.21	8	117.13	118.00	-5.8	30,555	-0.02%
2024/03/05	2	115.00	2	115.25	117.00	0	30,628	0.00%
2024/03/04	6	112.17	5	110.50	107.50	1	29,768	0.00%
2024/03/01	19	102.58	16	103.09	106.50	3	29,529	0.01%
2024/02/29	5	99.28	6	97.95	100.00	-1	29,253	0.00%
2024/02/27	2	95.10	1	93.50	91.00	1	28,951	0.00%
2024/02/26	6.2	94.12	14	95.62	94.40	-7.8	28,301	-0.03%
2024/02/23	43.2	88.99	42	89.19	89.50	1.2	26,964	0.00%
2024/02/22	14	87.81	9	87.29	85.80	5	26,010	0.02%
2024/02/21	10.1	86.79	5	87.60	87.00	5.1	25,586	0.02%
2024/02/20	2	83.20	0	0.00	83.30	2	24,980	0.01%
2024/02/19	3	85.67	1	86.50	84.80	2	24,808	0.01%
2024/02/16	3.1	83.52	1	85.70	84.50	2.1	24,408	0.01%
2024/02/15	12.1	78.55	18	81.06	82.20	-5.9	24,112	-0.02%
2024/02/05	2	80.90	1	81.50	81.30	1	23,871	0.00%
2024/02/02	0	0.00	1	83.50	82.00	-1	23,806	0.00%
2024/02/01	4	84.88	3	85.13	86.20	1	23,591	0.00%
2024/01/31	0.1	84.60	1	85.30	84.00	-1	23,461	0.00%
2024/01/30	0	85.20	0	0.00	85.00	0	23,319	0.00%
2024/01/26	1	83.00	1	83.00	83.00	0	23,055	0.00%
2024/01/23	6.1	86.55	6	86.68	85.70	0.1	22,617	0.00%
2024/01/22	0	84.60	0	0.00	84.60	0	22,100	0.00%
2024/01/19	1	81.00	0	0.00	80.00	1	21,788	0.00%
2024/01/18	0	81.94	2	82.40	82.40	-2	21,630	-0.01%
2024/01/17	1	81.00	1	81.20	81.80	0	21,613	0.00%
2024/01/16	10	81.60	9	81.51	82.00	1	21,512	0.00%
2024/01/15	15.1	83.73	15	83.38	82.60	0.1	21,351	0.00%
2024/01/12	8	82.04	11	81.69	81.00	-3	20,678	-0.01%
2024/01/11	25	80.61	26	80.81	80.50	-1	20,368	0.00%
2024/01/10	11	81.43	15	80.79	81.70	-4	20,080	-0.02%
2024/01/09	4	81.73	3	82.17	81.10	1	19,698	0.01%
2024/01/08	5	80.34	7	80.60	80.30	-2	19,331	-0.01%
2024/01/05	6	79.58	6	79.50	78.20	0	19,126	0.00%
2024/01/04	25	79.33	15	80.03	79.80	10	18,977	0.05%
2024/01/03	7	78.40	18	78.89	79.50	-11	18,645	-0.06%
2024/01/02	14	75.92	21	76.82	77.70	-7	18,388	-0.04%
2023/12/29	36	76.64	44	75.51	75.10	-8	18,132	-0.04%
2023/12/28	23	81.68	17	82.44	80.60	6	17,748	0.03%
2023/12/27	1	78.40	3	77.67	77.70	-2	17,095	-0.01%
2023/12/26	0	0.00	12	77.64	78.00	-12	17,127	-0.07%
2023/12/25	16	80.85	11	80.16	78.90	5	17,030	0.03%
2023/12/22	4	80.68	1	79.80	79.90	3	16,737	0.02%
2023/12/21	3	80.20	3	80.70	80.20	0	16,649	0.00%
2023/12/20	13	82.35	24	82.62	82.20	-11	16,570	-0.07%
2023/12/19	36	81.26	33	81.15	82.00	3	16,475	0.02%
2023/12/18	12	84.86	24	84.75	83.90	-12	16,238	-0.07%
2023/12/15	4	88.35	4	88.70	87.20	0	15,951	0.00%
2023/12/14	59	90.40	23	88.52	89.00	36	15,522	0.23%
2023/12/13	17	88.87	345	88.70	88.00	-328	15,065	-2.18%	大賣/鉅額交易
2023/12/12	344	90.77	12	90.13	88.60	332	14,634	2.27%	大買/鉅額交易
2023/12/11	100	86.52	101.1	86.09	88.50	-1.1	13,864	-0.01%	大賣/
2023/12/08	6	88.05	15	87.85	87.60	-9	12,916	-0.07%
2023/12/07	25.1	84.54	13	84.66	85.00	12.1	11,575	0.10%
2023/12/06	15	78.85	15.2	78.70	78.70	-0.2	10,420	0.00%
2023/12/05	38	74.61	50	75.48	77.50	-12	9,017	-0.13%
2023/12/04	0	0.00	1	71.60	70.50	-1	7,984	-0.01%
2023/12/01	12	67.18	20	67.55	67.40	-8	7,455	-0.11%
2023/11/30	26	67.79	8	67.49	68.00	18	7,184	0.25%
2023/11/29	1	63.20	0	0.00	62.90	1	6,550	0.02%
2023/11/28	5	64.30	5	63.66	64.50	0	6,398	0.00%
2023/11/27	13	63.08	90.6	63.23	64.10	-77.6	5,882	-1.32%
2023/11/24	11.6	60.57	118.9	58.32	60.60	-107.3	4,763	-2.25%	大賣/鉅額交易
2023/11/21	6	55.63	3	56.00	55.40	3	4,066	0.07%
2023/11/20	16	55.13	0	0.00	55.70	16	4,095	0.39%
2023/11/17	30	56.20	7	56.80	55.80	23	4,099	0.56%
2023/11/16	4	56.70	10	56.54	56.70	-6	4,096	-0.15%
2023/11/15	0	0.00	1	56.00	55.60	-1	4,065	-0.02%
2023/11/14	8	55.70	4	56.00	55.40	4	4,069	0.10%
2023/11/10	0	0.00	1	55.50	55.40	-1	4,071	-0.02%
2023/11/09	1	55.00	0	0.00	55.10	1	4,022	0.02%
2023/11/07	0	0.00	2	54.20	54.50	-2	3,883	-0.05%
2023/11/01	40	50.48	0	0.00	49.95	40	4,026	0.99%
2023/10/27	0	0.00	1	53.30	53.00	-1	4,188	-0.02%
2023/10/26	1	53.80	0	0.00	53.00	1	4,263	0.02%
2023/10/25	3	54.30	1	53.60	53.70	2	4,268	0.05%
2023/10/23	0.1	50.80	0	0.00	50.70	0.1	4,260	0.00%
2023/10/17	0.5	53.10	1	51.10	50.70	-0.5	5,207	-0.01%
2023/10/16	0	0.00	4	53.50	52.70	-4	5,489	-0.07%
2023/10/11	0	0.00	3	57.20	55.70	-3	7,266	-0.04%
2023/10/06	2	57.60	1	57.10	56.80	1	7,319	0.01%
2023/10/05	3	56.80	1	56.70	57.40	2	7,481	0.03%
2023/10/04	7	55.77	7	56.33	57.10	0	7,459	0.00%
2023/10/03	0	0.00	30	57.10	55.70	-30	7,425	-0.40%
2023/10/02	30	54.60	0	0.00	54.40	30	7,264	0.41%
2023/09/28	2	51.80	1	52.10	51.80	1	7,254	0.01%
2023/09/07	0	0.00	56	48.58	48.50	-56	10,188	-0.55%
2023/09/04	0	0.00	50	48.47	49.10	-50	10,602	-0.47%
2023/08/30	1	50.80	0	0.00	50.80	1	12,089	0.01%
2023/08/28	0	0.00	5	51.30	51.30	-5	12,620	-0.04%
2023/08/25	2	54.10	0	0.00	54.10	2	12,783	0.02%
2023/08/23	1	55.70	0	0.00	54.70	1	12,902	0.01%
2023/08/17	1	56.10	0	0.00	57.30	1	13,551	0.01%
2023/08/15	1	55.40	1	55.90	55.90	0	14,402	0.00%
2023/08/11	1	56.80	0	0.00	55.70	1	14,735	0.01%
2023/08/09	63	57.26	31	58.29	58.00	32	14,792	0.22%
2023/08/07	10	61.20	0	0.00	61.20	10	15,089	0.07%
2023/08/04	0	0.00	30	61.50	61.30	-30	15,222	-0.20%
2023/08/02	30	60.20	8	62.00	60.20	22	15,459	0.14%
2023/08/01	5	61.42	4	61.05	61.40	1	15,799	0.01%
2023/07/31	1	63.90	0	0.00	62.10	1	15,829	0.01%
2023/07/28	1	62.00	0	0.00	62.90	1	15,998	0.01%
2023/07/27	1	63.30	0	0.00	63.40	1	16,521	0.01%
2023/07/26	52	63.29	2	63.60	62.80	50	16,998	0.29%
2023/07/25	12	63.43	21	64.30	64.50	-9	16,960	-0.05%
2023/07/24	65	64.21	3	63.57	63.00	62	16,856	0.37%
2023/07/21	13	63.78	12	63.50	64.60	1	16,744	0.01%
2023/07/20	9	60.90	148	60.39	63.40	-139	16,498	-0.84%	大賣/鉅額交易
2023/07/19	121	58.77	1	59.80	58.50	120	16,296	0.74%	大買/鉅額交易
2023/07/18	1	72.50	1	74.00	62.40	0	16,134	0.00%
2023/07/17	38	66.47	8	66.74	68.90	30	15,418	0.19%
2023/07/14	9	62.28	36	62.45	62.70	-27	14,862	-0.18%
2023/07/13	5	60.68	0	0.00	60.40	5	14,872	0.03%
2023/07/12	45	61.27	31	62.81	61.20	14	15,249	0.09%
2023/07/11	30	61.70	0	0.00	61.60	30	15,771	0.19%
2023/07/10	5	62.90	20	61.90	62.40	-15	16,466	-0.09%
2023/07/07	18	61.28	3	60.00	60.70	15	16,973	0.09%
2023/07/04	10	63.00	10	63.40	62.50	0	17,348	0.00%
2023/07/03	11	63.48	20	63.70	63.20	-9	17,082	-0.05%
2023/06/30	10	62.32	4	62.28	62.40	6	16,784	0.04%
2023/06/29	4	59.90	4	60.00	60.80	0	16,520	0.00%
2023/06/28	0	0.00	5.3	58.72	58.50	-5.3	16,407	-0.03%
2023/06/27	0	0.00	1	63.00	58.60	-1	16,354	-0.01%
2023/06/26	7	62.59	0	0.00	61.10	7	16,020	0.04%
2023/06/21	1	61.30	10	61.00	61.40	-9	15,779	-0.06%
2023/06/20	4	61.00	8	61.00	61.10	-4	15,535	-0.03%
2023/06/19	4	59.20	4	59.50	59.50	0	15,352	0.00%
2023/06/16	19	59.60	37	61.42	60.20	-18	15,297	-0.12%
2023/06/15	2	58.55	9	57.67	58.20	-7	14,851	-0.05%
2023/06/13	1	55.60	0	0.00	55.70	1	14,664	0.01%
2023/06/09	4	56.70	4	56.95	57.10	0	14,631	0.00%
2023/06/08	4	58.10	9	57.60	57.60	-5	14,581	-0.03%
2023/06/07	25	58.33	23	58.03	58.20	2	14,476	0.01%
2023/06/06	16	58.49	8	59.16	57.30	8	14,442	0.06%
2023/06/05	47	60.64	35	60.77	59.70	12	14,455	0.08%
2023/06/02	5	58.40	26	57.95	58.40	-21	13,721	-0.15%
2023/06/01	2	52.20	12	52.58	53.10	-10	13,461	-0.07%
2023/05/31	2	52.65	10	52.42	52.50	-8	13,456	-0.06%
2023/05/30	3	51.70	0	0.00	51.10	3	13,338	0.02%
2023/05/29	2	51.50	4	51.75	51.60	-2	13,364	-0.01%
2023/05/26	18	50.45	2	50.30	50.30	16	13,454	0.12%
2023/05/25	4	51.73	0	0.00	51.20	4	13,852	0.03%
2023/05/24	13	51.83	5	51.50	52.10	8	14,384	0.06%
2023/05/23	13	52.27	6	52.17	52.40	7	14,468	0.05%
2023/05/22	15	52.77	53	53.38	53.10	-38	14,228	-0.27%
2023/05/19	45	50.74	8	50.99	49.85	37	13,688	0.27%
2023/05/18	20	50.28	32	50.55	50.80	-12	13,451	-0.09%
2023/05/17	0	0.00	14	47.84	48.30	-14	13,261	-0.11%
2023/05/15	0	0.00	1	47.55	46.85	-1	13,196	-0.01%
2023/05/12	1	50.80	0	0.00	48.35	1	13,092	0.01%
2023/05/11	1	50.80	0	0.00	47.80	1	12,933	0.01%
2023/05/10	10	49.90	0	0.00	50.30	10	12,704	0.08%
2023/05/09	20	49.89	210	51.24	49.65	-190	12,547	-1.51%	大賣/鉅額交易
2023/05/08	210	51.51	17	51.58	51.40	193	12,278	1.57%	大買/鉅額交易
2023/05/04	1	49.30	5	48.95	48.95	-4	11,836	-0.03%
2023/05/03	13	50.95	71	49.74	48.60	-58	11,657	-0.50%
2023/05/02	30	51.00	32	51.43	53.40	-2	11,211	-0.02%
2023/04/28	0	0.00	100	48.12	48.60	-100	10,771	-0.93%
2023/04/27	1	47.15	0	0.00	47.75	1	10,783	0.01%
2023/04/26	0	0.00	1	46.85	47.80	-1	10,769	-0.01%
2023/04/25	1	48.80	0	0.00	48.15	1	10,729	0.01%
2023/04/24	36	48.63	1	49.00	49.10	35	10,656	0.33%
2023/04/21	72	49.25	0	0.00	48.10	72	10,559	0.68%
2023/04/20	12	50.87	1	51.40	50.00	11	10,505	0.10%
2023/04/19	2	51.10	0	0.00	51.10	2	10,450	0.02%
2023/04/18	30	51.43	3	51.50	50.50	27	10,268	0.26%
2023/04/17	1	51.50	1	52.80	51.50	0	10,079	0.00%
2023/04/14	34	50.45	61	50.32	50.70	-27	9,822	-0.27%
2023/04/13	14	49.46	9.1	49.17	50.80	4.9	9,202	0.05%
2023/04/12	9	44.31	1	46.20	46.20	8	8,361	0.10%
2023/04/11	68	42.85	18	41.98	42.00	50	7,681	0.65%
2023/04/10	0	0.00	2	40.60	40.20	-2	7,238	-0.03%
2023/04/07	1	39.50	0	0.00	39.85	1	7,029	0.01%
2023/04/06	1	37.65	0	0.00	38.35	1	6,896	0.01%
2023/03/27	1	39.50	0	0.00	39.05	1	6,861	0.01%
2023/03/21	0	0.00	1	40.80	40.50	-1	6,748	-0.01%
2023/03/17	1	37.95	0	0.00	37.95	1	6,520	0.02%
2023/03/16	10	37.59	10	37.37	37.50	0	6,480	0.00%
2023/03/14	1	40.05	0	0.00	39.55	1	6,507	0.02%
2023/03/10	1	40.60	0	0.00	40.15	1	6,631	0.02%
2023/03/09	0	0.00	1	42.95	41.50	-1	6,548	-0.02%
2023/03/08	11	43.22	3	42.20	42.40	8	6,366	0.13%
2023/03/07	2	41.25	0	0.00	41.30	2	5,982	0.03%
2023/03/06	1	40.35	0	0.00	39.95	1	5,738	0.02%
2023/02/22	5	38.38	5	39.75	40.55	0	4,864	0.00%
2023/02/21	0	0.00	2	36.75	37.10	-2	4,204	-0.05%
2023/02/15	0	0.00	1	33.75	33.60	-1	3,749	-0.03%
2023/02/01	0	0.00	1	34.55	33.65	-1	3,441	-0.03%
2023/01/17	0	0.00	5	32.90	32.90	-5	3,140	-0.16%
2023/01/16	0	0.00	1	32.20	32.25	-1	3,051	-0.03%
2023/01/09	7	31.79	6	31.97	32.00	1	2,783	0.04%
2023/01/05	7	31.35	0	0.00	31.45	7	2,746	0.25%
2022/12/12	0	0.00	10	30.50	30.50	-10	2,523	-0.40%
2022/12/06	2	32.50	3	31.57	30.85	-1	2,537	-0.04%
2022/12/02	1	31.00	0	0.00	31.35	1	2,331	0.04%
2022/11/30	0	0.00	1	29.20	29.20	-1	2,159	-0.05%
2022/11/28	11	28.55	0	0.00	28.75	11	2,170	0.51%
2022/11/25	3.5	29.20	1	29.50	29.00	2.5	2,196	0.11%
2022/11/23	1	27.55	0	0.00	27.65	1	2,165	0.05%
2022/11/22	0	0.00	1	28.10	27.85	-1	2,200	-0.05%
2022/11/21	1	28.10	0	0.00	27.85	1	2,153	0.05%
2022/10/04	0	0.00	4	28.10	28.05	-4	5,694	-0.07%
2022/09/14	5	31.50	0	0.00	31.20	5	6,174	0.08%
2022/09/05	0	0.00	6	32.60	32.00	-6	6,159	-0.10%
2022/08/31	1	34.15	0	0.00	33.90	1	6,308	0.02%
2022/08/30	0	0.00	6	34.52	34.40	-6	6,565	-0.09%
2022/08/29	1	33.65	0	0.00	33.40	1	6,701	0.01%
2022/08/25	6	35.60	0	0.00	36.15	6	6,928	0.09%
2022/08/24	7	36.67	3	36.57	36.60	4	6,885	0.06%
2022/08/23	1	35.55	0	0.00	35.70	1	6,833	0.01%
2022/08/22	1	35.35	0	0.00	35.20	1	6,752	0.01%
2022/08/19	4	34.15	0	0.00	34.35	4	6,700	0.06%
2022/08/18	2	33.55	0	0.00	34.00	2	6,674	0.03%
2022/08/12	0	0.00	0.8	31.85	31.70	-0.8	6,562	-0.01%
2022/08/11	1	32.20	0	0.00	32.00	1	6,518	0.02%
2022/08/09	0	0.00	1	32.05	31.55	-1	6,444	-0.02%
2022/08/03	1	34.35	0	0.00	33.60	1	6,082	0.02%
2022/08/01	0	0.00	1	34.05	34.90	-1	5,928	-0.02%
2022/07/29	0	0.00	6	34.17	34.20	-6	5,832	-0.10%
2022/07/28	0	0.00	2	33.20	33.00	-2	5,672	-0.04%
2022/07/26	2	31.78	1	31.75	32.20	1	5,506	0.02%
2022/07/22	6	32.37	1	33.10	32.15	5	5,264	0.09%
2022/07/21	8	34.20	0.3	34.20	34.20	7.7	5,104	0.15%
2022/07/20	2	37.40	3	37.48	38.00	-1	4,971	-0.02%
2022/07/19	9	37.24	10	36.57	37.80	-1	4,813	-0.02%
2022/07/18	2	36.60	2	36.60	36.60	0	4,423	0.00%
2022/07/14	0	0.00	2	32.40	32.85	-2	4,149	-0.05%
2022/07/13	4	31.89	5	31.79	32.20	-1	4,034	-0.02%
2022/07/12	2	30.40	2	31.50	30.45	0	3,838	0.00%
2022/07/08	0	0.00	86	30.06	30.35	-86	3,822	-2.25%
2022/07/07	85	29.55	2	29.55	29.75	83	3,746	2.22%
2022/07/06	3	28.82	0	0.00	28.80	3	3,714	0.08%
2022/07/05	0	0.00	1	29.65	29.35	-1	3,717	-0.03%
2022/07/04	1	29.35	1	29.35	29.45	0	3,705	0.00%
2022/07/01	3	30.17	0	0.00	29.10	3	3,703	0.08%
2022/06/29	0	0.00	2	29.75	30.15	-2	3,612	-0.06%
2022/06/28	6	28.78	27	29.03	29.35	-21	3,558	-0.59%
2022/06/24	20	28.65	3	28.40	28.65	17	3,503	0.49%
2022/06/22	0	0.00	5	26.70	26.60	-5	3,610	-0.14%
2022/06/20	0	0.00	1	26.50	26.40	-1	4,088	-0.02%
2022/06/17	0.5	26.93	0	0.00	27.10	0.5	4,139	0.01%
2022/06/14	1	27.35	0	0.00	27.70	1	4,365	0.02%
2022/06/09	1	28.50	0	0.00	28.65	1	4,895	0.02%
2022/06/08	72	29.18	68	29.07	29.00	4	4,819	0.08%
2022/06/07	0	0.00	2	31.08	31.95	-2	4,542	-0.04%
2022/06/06	0	0.00	12	30.92	30.20	-12	4,348	-0.28%
2022/06/02	1	30.65	4	29.65	29.10	-3	4,153	-0.07%
2022/05/31	0	0.00	3.1	29.15	29.05	-3.1	3,956	-0.08%
2022/05/30	0	0.00	2	28.98	28.85	-2	3,967	-0.05%
2022/05/27	0	0.00	3	28.60	28.65	-3	3,932	-0.08%
2022/05/26	0	0.00	2	28.58	28.65	-2	3,905	-0.05%
2022/05/25	0	0.00	2	28.23	28.30	-2	3,877	-0.05%
2022/05/23	0	0.00	5	27.85	27.80	-5	3,838	-0.13%
2022/05/19	0.2	26.80	0	0.00	27.30	0.2	3,803	0.00%
2022/05/18	3	27.20	0	0.00	27.25	3	3,792	0.08%
2022/05/17	0.1	26.60	0	0.00	26.65	0.1	3,765	0.00%
2022/05/12	3	25.80	0	0.00	25.10	3	3,729	0.08%
2022/05/10	0	0.00	5	25.55	26.40	-5	3,692	-0.14%
2022/05/05	0	0.00	2	27.30	26.95	-2	3,620	-0.06%
2022/05/03	2	26.45	0	0.00	26.65	2	3,610	0.06%
2022/04/28	2	27.40	0	0.00	27.30	2	3,571	0.06%
2022/04/27	3	27.55	9	27.45	27.40	-6	3,551	-0.17%
2022/04/26	4	28.38	4	28.54	28.00	0	3,510	0.00%
2022/04/25	2	28.25	0	0.00	28.20	2	3,321	0.06%
2022/04/22	0	0.00	1	28.80	28.90	-1	3,272	-0.03%
2022/04/21	0	0.00	4	28.55	28.35	-4	3,199	-0.13%
2022/04/20	3	27.95	0	0.00	28.05	3	3,142	0.10%
2022/04/19	1	27.60	5	28.02	28.30	-4	3,121	-0.13%
2022/04/15	4	28.90	2	28.50	28.50	2	3,061	0.07%
2022/04/14	2	28.40	6	28.55	28.60	-4	2,929	-0.14%
2022/04/13	0	0.00	1	27.75	27.85	-1	2,854	-0.04%
2022/04/12	1	28.20	3	27.85	27.65	-2	2,847	-0.07%
2022/04/11	2	27.95	0	0.00	27.80	2	2,821	0.07%
2022/04/08	0	0.00	3	27.38	27.85	-3	2,793	-0.11%
2022/04/06	5	27.92	0	0.00	27.90	5	2,731	0.18%
2022/03/31	5	27.85	4	28.85	27.80	1	2,678	0.04%
2022/03/30	7	28.13	1	28.45	28.10	6	2,580	0.23%
2022/03/29	0	0.00	1	28.60	28.55	-1	2,525	-0.04%
2022/03/25	5	29.02	16.1	28.82	28.95	-11.1	2,418	-0.46%
2022/03/24	25	29.16	53.5	28.92	29.10	-28.5	2,314	-1.23%
2022/03/23	11	27.24	0	0.00	27.55	11	1,846	0.60%
2022/03/22	17	27.49	2	27.85	27.60	15	1,805	0.83%
2022/03/21	4	27.65	16	27.81	27.60	-12	1,735	-0.69%
2022/03/18	3	26.55	6	26.98	27.00	-3	1,590	-0.19%
2022/03/17	40	27.18	31	27.53	26.85	9	1,545	0.58%
2022/03/16	34	27.56	11	28.09	27.50	23	1,442	1.59%
2022/03/15	11	27.37	54	27.57	27.30	-43	1,192	-3.61%
2022/03/14	49	27.61	4	26.71	27.75	45	995	4.52%
2022/03/11	0	0.00	1	25.70	25.65	-1	742	-0.13%
2022/03/10	0	0.00	2	25.38	25.35	-2	720	-0.28%
2022/03/09	0	0.00	6	24.77	25.05	-6	683	-0.88%
2022/03/08	0	0.00	1	24.40	24.15	-1	655	-0.15%
2022/03/04	0	0.00	3	24.43	24.80	-3	634	-0.47%
2022/03/03	0	0.00	2	24.70	24.50	-2	618	-0.32%
2022/02/25	1	23.60	0	0.00	23.60	1	562	0.18%
2022/02/24	2	23.88	0	0.00	23.60	2	556	0.36%
2022/02/08	0	0.00	2	23.90	24.05	-2	562	-0.36%
2022/01/20	3	24.03	0	0.00	24.05	3	561	0.53%
2022/01/19	2	24.18	0	0.00	24.10	2	554	0.36%
2022/01/17	1	24.05	0	0.00	24.30	1	546	0.18%
2022/01/07	6	25.07	0	0.00	24.90	6	526	1.14%
2022/01/05	5	25.74	0	0.00	25.50	5	523	0.96%
2022/01/04	6	25.98	0	0.00	25.95	6	515	1.17%
2022/01/03	5	26.15	0	0.00	26.00	5	509	0.98%
2021/12/30	10	26.00	0	0.00	26.00	10	501	2.00%
2021/12/27	0	0.00	1.2	25.83	25.80	-1.2	486	-0.25%
2021/12/24	1	25.55	0	0.00	25.60	1	488	0.20%
2021/12/23	0	0.00	2	25.30	25.35	-2	487	-0.41%
2021/12/22	0	0.00	3	25.50	25.55	-3	484	-0.62%
2021/12/21	1	25.40	1	25.35	25.60	0	475	0.00%
2021/09/29	1	23.75	0	0.00	23.30	1	831	0.12%
2021/09/14	0	0.00	10	23.70	23.80	-10	898	-1.11%
2021/08/23	1	24.65	0	0.00	24.75	1	1,099	0.09%
2021/08/03	2	26.85	0	0.00	26.95	2	1,382	0.14%
2021/07/26	1	26.80	0	0.00	26.85	1	1,540	0.06%
2021/07/19	0	0.00	3	27.00	26.90	-3	1,598	-0.19%
2021/07/01	2	25.40	0	0.00	25.30	2	2,178	0.09%
2021/06/24	0	0.00	0	25.15	25.20	0	2,218	0.00%
2021/05/07	3	26.40	0	0.00	26.30	3	1,852	0.16%
2021/04/26	1	26.90	0	0.00	26.75	1	1,646	0.06%
2021/04/23	0	0.00	5	26.70	26.70	-5	1,647	-0.30%
2021/04/20	1	28.35	0	0.00	27.65	1	1,591	0.06%
2021/04/14	0	0.00	5	25.85	25.70	-5	1,402	-0.36%
2021/04/13	10	26.80	5	26.85	26.15	5	1,402	0.36%
2021/04/12	0	0.00	5	27.25	27.10	-5	1,367	-0.37%
2021/03/05	5	24.95	2	25.30	25.05	3	1,405	0.21%
2021/03/04	2	25.43	0	0.00	25.45	2	1,407	0.14%
2021/01/22	0	0.00	100	24.08	24.40	-100	1,786	-5.60%
2021/01/20	2	24.85	1	24.90	24.60	1	1,908	0.05%
2021/01/15	1	25.65	0	0.00	25.50	1	1,904	0.05%
2021/01/04	1	25.95	0	0.00	25.90	1	2,226	0.04%
2020/12/14	1	26.50	0	0.00	26.65	1	2,433	0.04%
2020/12/10	10	27.80	0	0.00	27.40	10	2,441	0.41%
2020/11/24	1	27.00	0	0.00	26.85	1	3,136	0.03%
2020/11/10	0	0.00	0.5	28.00	27.95	-0.5	4,068	-0.01%
2020/11/09	9	28.42	9	28.40	28.55	0	4,100	0.00%
2020/11/06	0	0.00	1	28.65	28.20	-1	4,153	-0.02%
2020/11/03	11	27.73	0.5	27.85	27.65	10.5	4,253	0.25%
2020/11/02	0.5	27.80	0	0.00	27.65	0.5	4,271	0.01%
2020/10/23	0	0.00	1	27.95	27.90	-1	4,172	-0.02%
2020/10/16	40	28.55	0	0.00	28.20	40	4,825	0.83%
2020/10/15	60	29.76	3	29.22	29.30	57	4,794	1.19%
2020/10/14	1	29.40	1	28.80	28.75	0	4,616	0.00%
2020/10/13	0	0.00	3	27.50	27.55	-3	4,541	-0.07%
2020/10/05	0.2	26.30	0	0.00	26.30	0.2	4,604	0.00%
2020/09/25	0	0.00	1	25.00	24.90	-1	4,834	-0.02%
2020/09/23	1	26.25	8	26.26	26.25	-7	4,819	-0.15%
2020/09/22	0	0.00	2	26.60	26.60	-2	4,809	-0.04%
2020/09/16	0	0.00	3	27.45	27.35	-3	4,767	-0.06%
2020/09/15	1	27.70	1	27.75	27.60	0	4,784	0.00%
2020/09/14	1	27.40	0	0.00	27.40	1	4,774	0.02%
2020/09/11	1	29.80	1	29.30	28.20	0	4,714	0.00%
2020/09/10	2	28.88	0	0.00	28.75	2	4,593	0.04%
2020/09/08	1	29.95	0	0.00	29.35	1	4,488	0.02%
2020/09/03	10	29.67	0	0.00	29.65	10	4,311	0.23%
2020/09/01	1	29.95	10	30.15	30.00	-9	4,439	-0.20%
2020/08/31	2	30.50	42	29.85	30.55	-40	4,486	-0.89%
2020/08/28	41	30.53	1	30.30	30.30	40	4,411	0.91%
2020/08/27	1	29.50	18	30.07	28.85	-17	4,311	-0.39%
2020/08/25	10	29.74	3	29.48	29.35	7	4,073	0.17%
2020/08/24	2	28.83	0	0.00	29.30	2	4,021	0.05%
2020/08/21	3	28.10	2	28.75	28.50	1	4,004	0.02%
2020/08/20	0	0.00	1	27.35	27.80	-1	3,938	-0.03%
2020/08/19	3	28.27	1	28.35	28.20	2	3,933	0.05%
2020/08/18	1	28.30	0	0.00	28.30	1	3,879	0.03%
2020/08/17	9	26.93	0	0.00	27.25	9	3,747	0.24%
2020/08/13	3	26.00	1	26.30	25.90	2	3,552	0.06%
2020/08/12	1	25.65	1	26.40	26.65	0	3,510	0.00%
2020/08/10	1	26.75	0	0.00	25.80	1	3,430	0.03%
2020/07/30	0	0.00	1	25.05	25.15	-1	3,284	-0.03%
2020/07/29	2	24.40	0	0.00	24.55	2	3,305	0.06%
2020/07/28	1	24.65	0	0.00	23.80	1	3,284	0.03%
2020/07/24	1	24.95	0	0.00	25.00	1	3,226	0.03%
2020/07/23	3	25.87	9	25.74	26.20	-6	3,079	-0.19%
2020/07/22	26	24.81	36	25.12	24.70	-10	2,912	-0.34%
2020/07/17	5	24.05	3	23.77	23.55	2	2,601	0.08%
2020/07/16	1	23.55	0	0.00	23.75	1	2,556	0.04%
2020/07/15	3	23.75	3	24.33	23.45	0	2,543	0.00%
2020/07/14	5	23.15	0	0.00	23.20	5	2,477	0.20%
2020/07/13	1	23.65	0	0.00	23.35	1	2,475	0.04%
2020/07/10	1	23.90	0	0.00	23.50	1	2,469	0.04%
2020/07/08	1	23.95	0	0.00	23.75	1	2,352	0.04%
2020/07/06	20	23.70	22	23.79	24.00	-2	2,289	-0.09%
2020/06/22	0	0.00	2	22.90	22.90	-2	2,229	-0.09%
2020/06/17	0	0.00	2	22.25	22.20	-2	2,213	-0.09%
2020/06/16	2	22.30	0	0.00	22.25	2	2,220	0.09%
2020/06/12	0	0.00	1	21.60	22.05	-1	2,240	-0.04%
2020/06/11	1	23.20	0	0.00	22.35	1	2,232	0.04%
2020/06/10	0	0.00	1	23.30	23.30	-1	2,197	-0.05%
2020/06/08	8	24.31	9	23.74	23.40	-1	2,204	-0.05%
2020/06/05	11	22.55	14	22.55	24.00	-3	2,062	-0.15%
2020/06/04	0	0.00	1	21.80	21.85	-1	1,983	-0.05%
2020/06/02	0	0.00	1	21.45	21.30	-1	1,984	-0.05%
2020/05/28	2	21.15	0	0.00	20.95	2	1,969	0.10%
2020/05/26	0	0.00	1	21.40	20.80	-1	1,930	-0.05%
2020/05/25	0	0.00	10	20.65	21.05	-10	1,830	-0.55%
2020/05/22	0	0.00	40	20.71	20.60	-40	1,818	-2.20%
2020/05/21	0	0.00	40	20.56	20.50	-40	1,819	-2.20%
2020/05/14	40	20.38	0	0.00	20.20	40	1,834	2.18%
2020/05/13	70	20.75	20	20.60	20.40	50	1,831	2.73%
2020/05/12	0	0.00	47	20.30	20.45	-47	1,829	-2.57%
2020/05/11	0	0.00	6	20.38	20.35	-6	1,837	-0.33%
2020/05/08	3	20.12	1	20.10	20.05	2	1,833	0.11%
2020/05/06	47	19.96	2	19.80	19.70	45	1,897	2.37%
2020/05/05	0	0.00	3	20.20	20.05	-3	1,956	-0.15%
2020/04/30	0	0.00	5	19.40	19.50	-5	2,231	-0.22%
2020/04/28	2	18.70	0	0.00	18.90	2	2,305	0.09%
2020/04/27	15	18.58	0	0.00	18.55	15	2,399	0.63%
2020/04/17	0	0.00	5	19.50	18.90	-5	2,819	-0.18%
2020/04/13	0	0.00	1	18.15	18.25	-1	2,806	-0.04%
2020/04/10	1	18.20	10	17.98	18.20	-9	2,819	-0.32%
2020/04/09	0	0.00	1	17.55	17.65	-1	2,819	-0.04%
2020/04/08	1	17.15	0	0.00	17.45	1	2,809	0.04%
2020/03/31	0	0.00	1	16.50	16.55	-1	2,790	-0.04%
2020/03/27	11	15.94	10	16.25	15.80	1	2,861	0.03%
2020/03/17	0	0.00	5	15.15	15.10	-5	2,713	-0.18%
2020/03/16	12	16.05	0	0.00	15.85	12	2,692	0.45%
2020/03/13	1	16.40	0	0.00	16.80	1	2,661	0.04%
2020/03/11	5	18.65	0	0.00	18.60	5	2,580	0.19%
2020/03/03	0.6	19.40	0	0.00	19.50	0.6	2,478	0.02%
2020/03/02	0	19.40	0	0.00	19.40	0	2,477	0.00%
2020/02/18	5	20.15	15	20.03	20.00	-10	2,340	-0.43%
2020/02/14	2	20.25	4	20.50	20.50	-2	2,315	-0.09%
2020/02/13	4	20.20	0	0.00	20.20	4	2,307	0.17%
2020/02/11	3	20.55	0	0.00	20.50	3	2,283	0.13%
2020/02/10	10	20.60	5	20.50	20.35	5	2,267	0.22%
2020/02/07	10	20.75	7	20.31	20.30	3	2,237	0.13%
2020/02/05	7	21.65	27	22.02	21.00	-20	2,089	-0.96%
2020/02/04	28	22.10	2	22.10	22.10	26	1,860	1.40%
2020/02/03	0	0.00	30	20.20	20.10	-30	1,745	-1.72%
2020/01/30	33	20.68	3	20.70	20.90	30	1,642	1.83%
2020/01/20	0	0.00	3	20.87	21.15	-3	1,542	-0.19%
2020/01/17	3	19.98	1	20.05	20.10	2	1,450	0.14%
2020/01/16	1	20.15	1	20.05	19.65	0	1,403	0.00%
2020/01/15	6	19.60	9	19.57	19.90	-3	1,355	-0.22%
2020/01/14	3	19.57	9	19.46	19.45	-6	1,300	-0.46%
2020/01/13	3	18.85	9	18.82	19.00	-6	1,223	-0.49%
2020/01/08	0	0.00	2	17.93	17.85	-2	1,092	-0.18%
2020/01/07	3	18.17	1	18.00	18.20	2	1,067	0.19%
2019/12/27	0	0.00	1	17.70	17.80	-1	1,006	-0.10%
2019/12/25	1	18.10	2	17.85	17.80	-1	1,007	-0.10%
2019/12/24	2	17.88	0	0.00	17.85	2	987	0.20%
2019/11/28	5	17.25	0	0.00	17.20	5	1,194	0.42%
2019/11/27	10	17.40	0	0.00	17.45	10	1,195	0.84%
2019/11/26	0	0.00	5	17.50	17.50	-5	1,195	-0.42%
2019/11/25	0	0.00	3	17.35	17.40	-3	1,246	-0.24%
2019/11/08	0	0.00	8.1	17.30	17.35	-8.1	1,251	-0.65%
2019/11/06	2	16.95	0	0.00	17.10	2	1,248	0.16%
2019/10/22	4	16.80	0	0.00	16.85	4	1,369	0.29%
2019/10/09	0	0.00	1	16.75	16.65	-1	1,406	-0.07%
2019/09/18	5	18.15	0	0.00	17.90	5	1,341	0.37%
2019/09/17	1	18.15	5	17.88	18.15	-4	1,283	-0.31%
2019/08/28	0	0.00	25	15.94	15.80	-25	1,235	-2.02%
2019/08/27	5	17.30	0	0.00	17.25	5	1,183	0.42%
2019/08/23	1	17.30	0	0.00	17.40	1	1,161	0.09%
2019/08/15	20	17.35	0	0.00	17.20	20	1,212	1.65%
2019/08/05	0	0.00	2	17.70	17.65	-2	1,345	-0.15%
2019/08/02	2	17.70	0	0.00	17.75	2	1,341	0.15%
2019/07/25	1	18.60	2	18.95	18.35	-1	1,294	-0.08%
2019/07/24	1	18.60	0	0.00	18.75	1	1,248	0.08%
2019/07/23	0	0.00	2	18.30	18.35	-2	1,230	-0.16%
2019/07/18	0	0.00	2	17.65	17.65	-2	1,220	-0.16%
2019/07/17	4	17.55	0	0.00	17.45	4	1,215	0.33%
2019/07/16	4	17.55	0	0.00	17.60	4	1,244	0.32%
2019/07/12	0	0.00	5	17.30	17.35	-5	1,212	-0.41%
2019/07/11	0	0.00	3	17.15	17.20	-3	1,192	-0.25%
2019/07/08	0	0.00	8	16.97	17.10	-8	1,154	-0.69%
2019/07/04	0	0.00	2	16.75	16.75	-2	1,161	-0.17%
2019/06/21	7	16.18	0	0.00	16.20	7	1,267	0.55%
2019/06/19	5	16.60	0	0.00	16.65	5	1,223	0.41%
2019/06/14	5	16.60	0	0.00	16.55	5	1,243	0.40%
2019/06/13	5	16.70	3	16.68	16.60	2	1,250	0.16%
2019/06/12	1	16.95	0	0.00	16.90	1	1,239	0.08%
2019/06/10	1	17.00	0	0.00	17.00	1	1,228	0.08%
2019/06/06	0	0.00	3	17.02	17.00	-3	1,242	-0.24%
2019/06/05	2	16.75	5	16.74	16.95	-3	1,235	-0.24%
2019/05/30	0	0.00	3	16.70	16.70	-3	1,215	-0.25%
2019/05/29	0	0.00	3	16.60	16.55	-3	1,203	-0.25%
2019/05/24	1	16.35	1	16.20	16.25	0	1,197	0.00%
2019/05/23	5	16.10	0	0.00	16.20	5	1,218	0.41%
2019/05/22	8	16.61	4	16.60	16.25	4	1,206	0.33%
2019/05/21	2	16.53	0	0.00	16.65	2	1,165	0.17%
2019/05/20	3	16.63	18	16.67	16.65	-15	1,162	-1.29%
2019/05/16	3	16.40	0	0.00	16.35	3	1,111	0.27%
2019/05/15	0	0.00	3	16.25	16.60	-3	1,089	-0.28%
2019/05/08	0	0.00	6	15.65	15.75	-6	1,089	-0.55%
2019/05/07	5	15.60	34	15.64	15.70	-29	1,091	-2.66%
2019/05/06	43	15.61	0	0.00	15.65	43	1,101	3.90%
2019/05/03	10	15.83	0	0.00	15.85	10	1,118	0.89%
2019/04/29	5	15.45	0	0.00	15.45	5	1,112	0.45%
2019/04/23	0	0.00	3	15.50	15.60	-3	1,057	-0.28%
2019/04/22	0	0.00	6	15.53	15.70	-6	1,051	-0.57%
2019/04/08	5	15.20	0	0.00	15.30	5	1,005	0.50%
2019/03/29	0	0.00	8	15.56	15.30	-8	1,121	-0.71%
2019/03/27	5	15.05	1	15.05	15.20	4	1,093	0.37%
2019/03/26	1	15.05	1	15.10	15.10	0	1,085	0.00%
2019/03/25	0	0.00	3	14.85	14.80	-3	1,074	-0.28%
2019/03/20	0	0.00	5	15.00	14.85	-5	1,063	-0.47%
2019/03/19	0	0.00	5	14.90	14.85	-5	1,062	-0.47%
2019/03/18	0	0.00	5	14.60	14.65	-5	1,045	-0.48%
2019/03/15	0	0.00	5	14.50	14.40	-5	1,030	-0.49%
2019/03/12	0	0.00	8	14.69	14.60	-8	1,018	-0.79%
2019/03/11	0	0.00	5	14.45	14.50	-5	999	-0.50%
2019/02/22	0	0.00	5	14.40	14.20	-5	1,060	-0.47%
2019/02/18	0	0.00	5	13.90	13.90	-5	1,032	-0.48%
2019/02/15	15	14.03	0	0.00	13.85	15	1,052	1.43%
2019/02/13	6	14.15	0	0.00	14.10	6	1,042	0.58%
2019/02/12	8	14.13	0	0.00	14.40	8	1,029	0.78%
2019/01/30	0	0.00	5	14.10	13.85	-5	980	-0.51%
2019/01/29	0	0.00	5	13.50	13.60	-5	942	-0.53%
2019/01/22	0	0.00	5	13.20	13.20	-5	927	-0.54%
2019/01/18	5	13.30	0	0.00	13.25	5	925	0.54%
2019/01/11	0	0.00	2	13.50	13.25	-2	978	-0.20%
2019/01/09	0	0.00	5	13.50	13.40	-5	965	-0.52%
2019/01/08	0	0.00	10	13.35	13.25	-10	954	-1.05%
2019/01/07	0	0.00	4	13.10	13.20	-4	936	-0.43%
2019/01/04	3	12.85	0	0.00	13.05	3	948	0.32%
2019/01/02	4	13.28	5	13.25	13.40	-1	970	-0.10%
2018/12/28	15	13.08	0	0.00	13.15	15	960	1.56%
2018/12/27	5	13.10	0	0.00	13.15	5	970	0.52%
2018/12/25	7	13.03	0	0.00	13.10	7	992	0.70%
2018/12/24	0	0.00	47	13.89	13.90	-47	979	-4.80%
2018/12/22	20	13.30	15	13.00	13.30	5	904	0.55%
2018/12/18	12	12.74	0	0.00	12.80	12	938	1.28%
2018/12/12	0	0.00	7	13.27	13.20	-7	1,021	-0.68%
2018/12/11	5	12.80	0	0.00	13.00	5	1,040	0.48%
2018/12/10	0	0.00	3	12.60	12.70	-3	1,068	-0.28%
2018/12/04	10	13.08	0	0.00	13.00	10	1,094	0.91%
2018/11/30	5	12.84	0	0.00	12.85	5	1,088	0.46%
2018/11/28	0	0.00	3	13.23	13.30	-3	1,063	-0.28%
2018/11/26	15	13.25	0	0.00	13.30	15	1,060	1.41%
2018/11/23	0	0.00	5	13.30	13.30	-5	1,060	-0.47%
2018/11/22	0	0.00	10	13.68	13.30	-10	1,068	-0.94%
2018/11/21	10	13.48	28	13.25	13.60	-18	1,050	-1.71%
2018/11/20	0	0.00	5	12.90	13.00	-5	1,023	-0.49%
2018/11/19	20	12.44	0	0.00	12.80	20	1,028	1.95%
2018/11/15	0	0.00	5	12.90	12.95	-5	1,040	-0.48%
2018/11/14	0	0.00	15	12.95	12.85	-15	1,038	-1.44%
2018/11/13	0	0.00	11	12.37	12.50	-11	1,022	-1.08%
2018/11/12	5	12.25	0	0.00	12.25	5	1,017	0.49%
2018/11/09	10	12.35	0	0.00	12.20	10	1,038	0.96%
2018/11/08	18	12.47	0	0.00	12.45	18	1,062	1.69%
2018/11/07	0	0.00	13	12.44	12.60	-13	1,077	-1.21%
2018/11/02	5	11.95	5	12.20	12.05	0	1,123	0.00%
2018/10/31	0	0.00	8	11.89	11.85	-8	1,134	-0.71%
2018/10/30	0	0.00	3	11.65	11.65	-3	1,136	-0.26%
2018/10/29	3	11.40	0	0.00	11.60	3	1,135	0.26%
2018/10/26	11	11.75	0	0.00	11.65	11	1,140	0.96%
2018/10/25	5	11.77	0	0.00	11.65	5	1,140	0.44%
2018/10/24	0	0.00	5	12.45	12.35	-5	1,134	-0.44%
2018/10/23	0	0.00	6	12.73	12.60	-6	1,179	-0.51%
2018/10/22	0	0.00	3	12.70	12.65	-3	1,164	-0.26%
2018/10/19	8	12.11	2	12.00	12.35	6	1,180	0.51%
2018/10/18	3	12.75	0	0.00	12.70	3	1,188	0.25%
2018/10/17	5	12.75	0	0.00	12.70	5	1,196	0.42%
2018/10/16	3	12.90	0	0.00	12.70	3	1,202	0.25%
2018/10/11	2	12.60	0	0.00	12.60	2	1,385	0.14%
2018/10/09	5	14.00	0	0.00	13.95	5	1,364	0.37%
2018/10/08	8	14.23	0	0.00	14.15	8	1,380	0.58%
2018/10/05	8	14.43	0	0.00	14.35	8	1,388	0.58%
2018/10/03	13	15.05	10	15.40	15.10	3	1,408	0.21%
2018/10/01	7	15.06	5	15.35	15.10	2	1,394	0.14%
2018/09/28	6	14.93	0	0.00	14.90	6	1,378	0.44%
2018/09/27	5	15.00	6	15.23	15.10	-1	1,395	-0.07%
2018/09/25	0	0.00	3	15.00	14.85	-3	1,398	-0.21%
2018/09/21	3	14.55	0	0.00	14.45	3	1,377	0.22%
2018/09/20	3	14.45	0	0.00	14.50	3	1,385	0.22%
2018/09/19	0	0.00	3	14.80	14.75	-3	1,428	-0.21%
2018/09/18	6	14.65	0	0.00	14.50	6	1,470	0.41%
2018/09/17	3	14.25	0	0.00	14.50	3	1,459	0.21%
2018/09/14	10	14.23	0	0.00	14.25	10	1,476	0.68%
2018/09/11	0	0.00	1	13.60	13.70	-1	1,593	-0.06%
2018/09/10	1	13.45	0	0.00	13.45	1	1,795	0.06%
2018/08/31	0	0.00	1	14.15	14.15	-1	2,823	-0.04%
2018/08/23	0	0.00	3	14.35	14.15	-3	3,097	-0.10%
2018/08/16	2	13.15	0	0.00	13.25	2	3,300	0.06%
2018/08/15	2	13.58	0	0.00	13.25	2	3,314	0.06%
2018/08/14	0	0.00	1	14.15	14.10	-1	3,319	-0.03%
2018/07/30	10	15.75	10	15.94	15.65	0	4,069	0.00%
2018/07/27	0	0.00	1	15.40	15.45	-1	4,079	-0.02%
2018/07/19	2	15.20	2	15.43	15.10	0	4,729	0.00%
2018/07/11	0	0.00	4	14.70	14.45	-4	4,803	-0.08%
2018/07/10	5	14.66	2	14.80	14.65	3	4,951	0.06%
2018/06/20	4	17.54	4	17.24	17.10	0	7,758	0.00%
2018/06/19	0	0.00	3	17.88	17.60	-3	7,668	-0.04%
2018/06/15	0	0.00	2	17.18	17.15	-2	7,488	-0.03%
2018/06/14	14	18.09	40	18.30	17.45	-26	7,444	-0.35%
2018/06/13	36	17.72	4	17.80	17.80	32	6,981	0.46%
2018/06/08	2	16.10	4	16.03	16.05	-2	6,670	-0.03%
2018/06/04	0	0.00	2	16.15	15.90	-2	6,479	-0.03%
2018/06/01	6	16.05	2	15.95	15.90	4	6,391	0.06%
2018/05/30	0	0.00	5	15.80	16.25	-5	6,285	-0.08%
2018/05/29	3	15.60	2	15.50	15.40	1	6,194	0.02%
2018/05/25	5	15.35	0	0.00	15.60	5	6,129	0.08%
2018/05/24	2	15.85	0	0.00	15.70	2	6,107	0.03%
2018/05/15	52	16.81	55	17.07	16.50	-3	5,978	-0.05%
2018/05/14	2	16.10	0	0.00	16.30	2	5,820	0.03%
2018/05/11	2	16.18	6	16.48	16.35	-4	5,777	-0.07%
2018/05/10	2	15.68	0	0.00	15.70	2	5,632	0.04%
2018/05/09	3	15.13	3	16.43	16.35	0	5,533	0.00%
2018/05/07	1	14.95	0	0.00	15.05	1	5,313	0.02%
2018/05/04	0	0.00	2	15.15	14.60	-2	5,280	-0.04%
2018/05/03	1	14.95	1	14.50	15.05	0	5,224	0.00%
2018/05/02	2	15.03	2	15.40	15.05	0	5,146	0.00%
2018/04/27	0	0.00	1	16.60	16.65	-1	4,998	-0.02%
2018/04/26	11	17.28	2	17.93	16.25	9	4,934	0.18%
2018/04/25	0	0.00	1	17.00	17.90	-1	4,748	-0.02%
2018/04/17	47	16.85	47	16.91	17.05	0	4,689	0.00%
2018/04/16	4	17.48	2	17.08	17.55	2	4,615	0.04%
2018/04/13	23	16.50	33	16.67	16.00	-10	4,468	-0.22%
2018/04/12	12	17.20	2	17.35	17.20	10	4,368	0.23%
2018/04/11	2	17.70	0	0.00	17.95	2	4,538	0.04%
2018/04/10	19.5	19.51	33	19.02	17.55	-13.6	4,377	-0.31%
2018/04/09	7	18.23	7	18.09	18.30	0	3,337	0.00%
2018/04/03	17	16.24	2	15.85	16.65	15	3,038	0.49%
2018/04/02	0	0.00	6	15.15	15.15	-6	2,419	-0.25%
2018/03/31	15.6	13.80	13	13.53	13.80	2.6	2,368	0.11%
2018/03/30	0	0.00	8	12.76	12.55	-8	2,124	-0.38%
2018/03/29	1	12.50	24	12.33	12.50	-23	2,110	-1.09%
2018/03/28	7	11.89	0	0.00	12.00	7	1,958	0.36%
2018/03/23	2	11.43	0	0.00	11.55	2	1,936	0.10%
2018/03/22	2	11.65	0	0.00	11.65	2	1,916	0.10%
2018/03/21	3	11.85	0	0.00	11.85	3	1,908	0.16%
2018/03/20	1	11.60	0	0.00	11.85	1	1,886	0.05%
2018/03/19	1	11.60	0	0.00	11.70	1	1,859	0.05%
2018/03/07	2	10.85	0	0.00	10.90	2	2,006	0.10%
2018/03/06	6	10.91	0	0.00	10.90	6	2,161	0.28%
2018/03/05	2	10.90	2	10.90	10.90	0	2,281	0.00%
2018/03/02	6	10.93	0	0.00	10.90	6	2,330	0.26%
2018/03/01	6	11.05	0	0.00	11.10	6	2,375	0.25%
2018/01/30	0	0.00	1	11.90	11.85	-1	2,320	-0.04%
2018/01/24	1	12.20	0	0.00	12.10	1	2,346	0.04%
2018/01/03	0	0.00	180	11.87	11.90	-180	1,999	-9.00%	大賣/鉅額交易