亞力 (1514)-國票-內壢券商分點個股進出

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
107.5
漲跌
▼2.5
漲幅
-2.27%
成交量
6,788張
產業
上市電機機械類股
479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－國票-內壢券商分點個股進出

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

國票-內壢券商分點個股進出
國票-內壢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
2024/05/23	3	108.50	9	108.22	107.50	-6	28,069	-0.02%
2024/05/22	10	110.10	2	110.00	110.00	8	28,940	0.03%
2024/05/21	5	112.00	5	113.50	112.00	0	29,278	0.00%
2024/05/17	20	116.75	0	0.00	118.00	20	29,880	0.07%
2024/05/16	7	120.00	2	115.00	114.50	5	30,200	0.02%
2024/05/15	2	121.00	2	119.50	119.00	0	30,380	0.00%
2024/05/14	7	122.57	4	121.50	120.50	3	30,550	0.01%
2024/05/13	3	123.50	3	126.17	122.50	0	30,492	0.00%
2024/05/10	0.9	127.89	11	127.00	128.50	-10.1	30,664	-0.03%
2024/05/09	2	137.02	0	0.00	134.00	2	30,651	0.01%
2024/05/08	22.2	140.38	15	139.43	138.00	7.2	30,662	0.02%
2024/05/07	2	135.00	2	135.50	133.00	0	30,393	0.00%
2024/05/06	3	132.83	0	0.00	132.50	3	30,342	0.01%
2024/05/03	16	140.99	5	137.40	135.00	11	30,190	0.04%
2024/05/02	1	153.00	1.6	148.61	150.00	-0.6	29,825	0.00%
2024/04/30	1	147.00	0	0.00	146.00	1	30,041	0.00%
2024/04/29	0	153.00	0	0.00	150.50	0	30,525	0.00%
2024/04/26	2	156.50	0	0.00	156.50	2	30,824	0.01%
2024/04/25	2	155.50	0	0.00	157.50	2	31,015	0.01%
2024/04/24	1	161.00	2	158.00	161.00	-1	31,133	0.00%
2024/04/23	3	145.48	1	153.00	155.00	2	31,268	0.01%
2024/04/22	3	155.51	1	163.50	151.50	2	31,429	0.01%
2024/04/19	0.2	165.11	0.2	163.00	165.00	0	32,066	0.00%
2024/04/18	5.1	176.26	10.1	174.51	175.00	-4.9	32,299	-0.02%
2024/04/17	3	176.00	7	180.07	181.50	-4	32,508	-0.01%
2024/04/16	3.7	164.40	13	162.28	167.50	-9.3	32,805	-0.03%
2024/04/15	80.1	175.03	48	174.71	175.00	32	32,993	0.10%
2024/04/12	22	158.36	28	163.18	168.00	-6	31,516	-0.02%
2024/04/11	55.1	148.69	50	151.21	153.00	5.1	30,044	0.02%
2024/04/10	43	136.92	55.2	136.01	140.50	-12.2	28,650	-0.04%
2024/04/09	17	124.18	16.1	126.04	128.00	1	27,254	0.00%
2024/04/08	10	111.05	12.3	114.83	116.50	-2.3	27,036	-0.01%
2024/04/03	2	107.00	1	107.50	106.00	1	27,170	0.00%
2024/04/02	1.2	108.37	5	108.00	108.50	-3.8	28,124	-0.01%
2024/04/01	3.1	111.30	2	109.50	109.00	1.1	28,091	0.00%
2024/03/29	1	110.00	0	0.00	110.00	1	28,113	0.00%
2024/03/28	6	110.33	3	110.00	109.50	3	28,310	0.01%
2024/03/27	3	113.17	2	110.50	111.00	1	28,193	0.00%
2024/03/26	20.1	115.76	21	115.21	114.00	-0.9	27,843	0.00%
2024/03/25	11	115.00	11.1	115.00	114.50	-0.1	27,172	0.00%
2024/03/22	1	111.50	2.1	113.21	112.50	-1.1	27,058	0.00%
2024/03/21	49	114.11	47.5	113.52	113.50	1.5	27,000	0.01%
2024/03/20	2	111.00	4	109.38	109.00	-2	27,112	-0.01%
2024/03/19	4	111.50	6	110.75	111.50	-2	27,357	-0.01%
2024/03/18	14.1	110.22	8	111.19	111.50	6.1	27,463	0.02%
2024/03/15	4.1	106.24	14	106.79	107.00	-9.9	27,651	-0.04%
2024/03/14	4	104.63	8	106.63	106.50	-4	28,073	-0.01%
2024/03/13	51.3	108.47	49	109.21	105.00	2.3	28,848	0.01%
2024/03/12	44	107.13	30	107.65	104.50	14	29,062	0.05%
2024/03/11	9.1	106.29	4	106.88	104.00	5.1	29,793	0.02%
2024/03/08	2	108.25	9	112.56	107.50	-7	30,555	-0.02%
2024/03/07	3	113.17	3.3	112.60	113.50	-0.3	30,655	0.00%
2024/03/06	16	117.94	17	117.53	118.00	-1	30,555	0.00%
2024/03/05	22	114.68	18.2	114.98	117.00	3.8	30,628	0.01%
2024/03/04	20.1	110.63	17.7	109.53	107.50	2.4	29,768	0.01%
2024/03/01	18.1	103.42	27	105.72	106.50	-9	29,529	-0.03%
2024/02/29	26	95.84	21	96.91	100.00	5	29,253	0.02%
2024/02/27	16	93.40	3	94.23	91.00	13	28,951	0.04%
2024/02/26	18	94.29	29	95.08	94.40	-11	28,301	-0.04%
2024/02/23	5	90.34	25	90.65	89.50	-20	26,964	-0.07%
2024/02/22	8	86.55	2	87.45	85.80	6	26,010	0.02%
2024/02/21	19	88.24	21	86.84	87.00	-2	25,586	-0.01%
2024/02/20	7	83.51	0	0.00	83.30	7	24,980	0.03%
2024/02/19	11	85.95	10	87.12	84.80	1	24,808	0.00%
2024/02/16	5	84.16	3.1	84.09	84.50	1.9	24,408	0.01%
2024/02/15	5	79.96	6	80.18	82.20	-1	24,112	0.00%
2024/02/05	2	80.61	0	0.00	81.30	2	23,871	0.01%
2024/02/02	7	85.05	2	86.05	82.00	5	23,806	0.02%
2024/02/01	8	85.21	13	85.55	86.20	-5	23,591	-0.02%
2024/01/31	4	85.15	4	85.05	84.00	0	23,461	0.00%
2024/01/30	2	85.60	4	85.47	85.00	-2	23,319	-0.01%
2024/01/29	2	84.65	0	0.00	85.10	2	23,182	0.01%
2024/01/26	2	82.80	2	83.00	83.00	0	23,055	0.00%
2024/01/25	1	82.62	1.2	82.60	82.40	-0.2	22,956	0.00%
2024/01/24	4.2	85.18	1	84.20	84.20	3.2	22,831	0.01%
2024/01/23	30	86.01	28	86.48	85.70	2	22,617	0.01%
2024/01/22	1	84.30	14.1	83.79	84.60	-13.1	22,100	-0.06%
2024/01/19	5	81.34	3	82.93	80.00	2	21,788	0.01%
2024/01/18	1	81.10	1	82.30	82.40	0	21,630	0.00%
2024/01/17	3	82.27	13	82.22	81.80	-10	21,613	-0.05%
2024/01/16	6	80.93	1	80.40	82.00	5	21,512	0.02%
2024/01/15	7.2	83.75	20	83.66	82.60	-12.8	21,351	-0.06%
2024/01/12	5	81.64	10.2	81.64	81.00	-5.2	20,678	-0.03%
2024/01/11	6	80.78	5	80.50	80.50	1	20,368	0.00%
2024/01/10	30	81.89	6	81.78	81.70	24	20,080	0.12%
2024/01/09	3	80.97	25	81.82	81.10	-22	19,698	-0.11%
2024/01/08	11	79.76	12	80.17	80.30	-1	19,331	-0.01%
2024/01/05	5	78.78	1	79.20	78.20	4	19,126	0.02%
2024/01/04	11	79.65	5	80.94	79.80	6	18,977	0.03%
2024/01/03	26	78.23	28	79.01	79.50	-2	18,645	-0.01%
2024/01/02	8	76.33	9	77.41	77.70	-1	18,388	-0.01%
2023/12/29	20	77.71	10	77.40	75.10	10	18,132	0.06%
2023/12/28	28	82.18	11	82.75	80.60	17	17,748	0.10%
2023/12/27	5	78.80	0	0.00	77.70	5	17,095	0.03%
2023/12/26	6	78.75	5	78.00	78.00	1	17,127	0.01%
2023/12/25	2	81.30	2	79.30	78.90	0	17,030	0.00%
2023/12/20	0	0.00	5	82.30	82.20	-5	16,570	-0.03%
2023/12/19	2	82.10	0	0.00	82.00	2	16,475	0.01%
2023/12/18	3	87.50	4	85.15	83.90	-1	16,238	-0.01%
2023/12/15	7	89.59	9	91.11	87.20	-2	15,951	-0.01%
2023/12/14	7	89.47	7	88.79	89.00	0	15,522	0.00%
2023/12/13	0	0.00	9	89.74	88.00	-9	15,065	-0.06%
2023/12/12	17	89.76	10	90.87	88.60	7	14,634	0.05%
2023/12/11	15.1	87.91	18	86.64	88.50	-2.9	13,864	-0.02%
2023/12/08	24	88.64	17	87.71	87.60	7	12,916	0.05%
2023/12/07	18	84.55	37.1	84.55	85.00	-19.1	11,575	-0.16%
2023/12/06	40	79.28	20	79.58	78.70	20	10,420	0.19%
2023/12/05	34	73.33	37	73.74	77.50	-3	9,017	-0.03%
2023/12/04	11	70.01	34	70.48	70.50	-23	7,984	-0.29%
2023/12/01	2	67.35	55	67.36	67.40	-53	7,455	-0.71%
2023/11/30	77	65.14	38	67.61	68.00	39	7,184	0.54%
2023/11/29	23	63.11	5	63.20	62.90	18	6,550	0.27%
2023/11/28	4	63.95	5	64.10	64.50	-1	6,398	-0.02%
2023/11/27	26	62.99	29	63.75	64.10	-3	5,882	-0.05%
2023/11/24	7	59.67	7.1	59.69	60.60	-0.1	4,763	0.00%
2023/11/22	2	55.15	0	0.00	54.90	2	4,062	0.05%
2023/11/21	2	55.55	0	0.00	55.40	2	4,066	0.05%
2023/11/17	1	56.20	1	56.10	55.80	0	4,099	0.00%
2023/11/15	2	56.20	1	56.30	55.60	1	4,065	0.02%
2023/11/14	2	55.40	0	0.00	55.40	2	4,069	0.05%
2023/11/13	1	55.10	6	55.68	55.60	-5	4,080	-0.12%
2023/11/10	0	0.00	1	55.70	55.40	-1	4,071	-0.02%
2023/11/09	8	55.29	9	55.00	55.10	-1	4,022	-0.02%
2023/11/08	3	53.57	1.1	53.56	53.40	1.9	3,898	0.05%
2023/11/07	6.1	54.52	10	54.20	54.50	-3.9	3,883	-0.10%
2023/11/06	0	0.00	1	53.20	53.30	-1	3,902	-0.03%
2023/11/03	10	51.20	1	51.30	52.20	9	3,995	0.23%
2023/11/01	3	50.40	3	49.95	49.95	0	4,026	0.00%
2023/10/30	0	0.00	1	53.30	52.90	-1	4,110	-0.02%
2023/10/26	2	53.75	0	0.00	53.00	2	4,263	0.05%
2023/10/25	2	54.05	3	54.23	53.70	-1	4,268	-0.02%
2023/10/24	5	51.20	7.1	52.57	52.90	-2.1	4,206	-0.05%
2023/10/18	1	49.85	1	49.80	49.80	0	4,883	0.00%
2023/10/17	5	52.40	0	0.00	50.70	5	5,207	0.10%
2023/10/12	1	55.40	0	0.00	54.80	1	7,056	0.01%
2023/10/11	2	56.70	1	55.70	55.70	1	7,266	0.01%
2023/10/06	2	57.20	2	56.90	56.80	0	7,319	0.00%
2023/10/05	2	56.50	1	57.00	57.40	1	7,481	0.01%
2023/10/04	5	56.02	9	56.83	57.10	-4	7,459	-0.05%
2023/10/03	6	56.27	2	56.70	55.70	4	7,425	0.05%
2023/10/02	1	53.00	5.1	54.49	54.40	-4.1	7,264	-0.06%
2023/09/27	1	52.10	2	52.10	52.30	-1	7,335	-0.01%
2023/09/26	0	0.00	0.1	52.30	51.50	-0.1	7,585	0.00%
2023/09/25	0	0.00	0.1	52.40	52.10	-0.1	7,876	0.00%
2023/09/22	3	51.50	4.2	52.26	52.00	-1.2	8,144	-0.01%
2023/09/21	2	50.20	3	50.90	50.50	-1	8,210	-0.01%
2023/09/20	2	52.00	0	0.00	52.60	2	8,238	0.02%
2023/09/19	5	53.06	8	53.21	53.80	-3	8,529	-0.04%
2023/09/18	2.2	50.01	1	50.20	49.90	1.2	8,578	0.01%
2023/09/15	1	49.05	0.1	49.15	50.00	0.9	8,822	0.01%
2023/09/13	0	0.00	0.1	48.15	47.85	-0.1	9,238	0.00%
2023/09/12	2	48.00	0	0.00	47.65	2	9,800	0.02%
2023/09/11	0.1	48.00	0	0.00	47.50	0.1	10,085	0.00%
2023/09/07	0.1	48.75	0	0.00	48.50	0.1	10,188	0.00%
2023/09/05	0	0.00	0	49.75	49.50	0	10,424	0.00%
2023/09/04	0	49.00	4.2	48.42	49.10	-4.2	10,602	-0.04%
2023/08/28	1	51.00	0	0.00	51.30	1	12,620	0.01%
2023/08/25	1	54.20	0	0.00	54.10	1	12,783	0.01%
2023/08/23	2	54.90	0	0.00	54.70	2	12,902	0.02%
2023/08/22	0	0.00	1	55.70	55.70	-1	12,998	-0.01%
2023/08/18	1	57.50	1	56.50	56.00	0	13,234	0.00%
2023/08/17	1	57.30	1	57.30	57.30	0	13,551	0.00%
2023/08/14	1	54.30	0	0.00	54.20	1	14,729	0.01%
2023/08/10	0	0.00	1	55.10	55.30	-1	14,734	-0.01%
2023/08/09	1	58.00	1	57.90	58.00	0	14,792	0.00%
2023/08/04	1	61.20	0	0.00	61.30	1	15,222	0.01%
2023/08/02	1	60.60	1	60.00	60.20	0	15,459	0.00%
2023/07/31	2	63.25	1	62.90	62.10	1	15,829	0.01%
2023/07/28	1	62.60	2	62.40	62.90	-1	15,998	-0.01%
2023/07/24	3	63.40	1	64.60	63.00	2	16,856	0.01%
2023/07/21	5	64.22	19	63.96	64.60	-14	16,744	-0.08%
2023/07/20	2	62.80	3	61.47	63.40	-1	16,498	-0.01%
2023/07/19	4	58.83	1	58.70	58.50	3	16,296	0.02%
2023/07/18	22	63.90	0	0.00	62.40	22	16,134	0.14%
2023/07/17	12	65.97	13	66.93	68.90	-1	15,418	-0.01%
2023/07/14	1	62.30	9	62.07	62.70	-8	14,862	-0.05%
2023/07/13	1	61.50	1	60.40	60.40	0	14,872	0.00%
2023/07/12	3	62.07	2	61.15	61.20	1	15,249	0.01%
2023/07/07	1	61.00	0	0.00	60.70	1	16,973	0.01%
2023/07/06	3	60.83	1	60.80	60.80	2	17,213	0.01%
2023/07/05	1	61.80	1	63.00	61.40	0	17,324	0.00%
2023/07/04	2	62.40	0.3	62.50	62.50	1.7	17,348	0.01%
2023/07/03	4	63.03	3	63.43	63.20	1	17,082	0.01%
2023/06/30	2	62.55	9.4	62.60	62.40	-7.4	16,784	-0.04%
2023/06/29	3	59.67	6	60.47	60.80	-3	16,520	-0.02%
2023/06/28	1	58.70	1	59.90	58.50	0	16,407	0.00%
2023/06/27	7.2	58.59	0	0.00	58.60	7.2	16,354	0.04%
2023/06/26	1	61.80	1.2	61.22	61.10	-0.2	16,020	0.00%
2023/06/21	8	60.30	13.3	61.34	61.40	-5.3	15,779	-0.03%
2023/06/20	10	59.73	14	60.77	61.10	-4	15,535	-0.03%
2023/06/19	6	59.87	0	0.00	59.50	6	15,352	0.04%
2023/06/16	9.5	59.90	29	60.93	60.20	-19.5	15,297	-0.13%
2023/06/15	6.2	57.65	5	58.10	58.20	1.2	14,851	0.01%
2023/06/14	2	55.65	0	0.00	55.00	2	14,607	0.01%
2023/06/12	1	56.20	3	55.60	55.60	-2	14,697	-0.01%
2023/06/09	19	56.90	1	57.00	57.10	18	14,631	0.12%
2023/06/08	3	58.67	4	58.30	57.60	-1	14,581	-0.01%
2023/06/07	6	57.93	5	57.80	58.20	1	14,476	0.01%
2023/06/06	13.3	59.15	1	57.70	57.30	12.3	14,442	0.09%
2023/06/05	12	60.78	7.2	61.28	59.70	4.8	14,455	0.03%
2023/06/02	1	56.10	19.2	57.33	58.40	-18.2	13,721	-0.13%
2023/06/01	0	0.00	1	52.80	53.10	-1	13,461	-0.01%
2023/05/31	3.2	51.94	1	51.90	52.50	2.2	13,456	0.02%
2023/05/29	6	51.25	42	51.12	51.60	-36	13,364	-0.27%
2023/05/26	38	50.43	1	50.20	50.30	37	13,454	0.27%
2023/05/25	9	51.97	2	51.90	51.20	7	13,852	0.05%
2023/05/24	3.1	51.64	12	52.03	52.10	-8.9	14,384	-0.06%
2023/05/23	7.1	52.40	6.7	52.40	52.40	0.4	14,468	0.00%
2023/05/22	4	51.68	13	52.58	53.10	-9	14,228	-0.06%
2023/05/19	3.1	50.28	9	51.33	49.85	-5.9	13,688	-0.04%
2023/05/18	21.1	50.28	56	49.59	50.80	-34.9	13,451	-0.26%
2023/05/17	30	48.30	3.1	48.38	48.30	26.9	13,261	0.20%
2023/05/16	5	47.42	2	47.90	47.75	3	13,247	0.02%
2023/05/15	3	47.60	2	47.43	46.85	1	13,196	0.01%
2023/05/12	9	50.43	4	49.68	48.35	5	13,092	0.04%
2023/05/11	9	50.43	4	49.68	47.80	5	12,933	0.04%
2023/05/10	2	49.80	0	0.00	50.30	2	12,704	0.02%
2023/05/09	4	50.33	1	50.10	49.65	3	12,547	0.02%
2023/05/08	12.2	51.11	55	50.41	51.40	-42.8	12,278	-0.35%
2023/05/05	61	49.00	29	48.90	49.30	32	11,874	0.27%
2023/05/04	24	48.85	25.2	48.66	48.95	-1.2	11,836	-0.01%
2023/05/03	19.6	50.27	2	49.93	48.60	17.6	11,657	0.15%
2023/05/02	44	50.60	91	51.04	53.40	-47	11,211	-0.42%
2023/04/28	11	48.41	7	48.74	48.60	4	10,771	0.04%
2023/04/27	9	47.53	10	48.01	47.75	-1	10,783	-0.01%
2023/04/26	9	47.43	3	48.05	47.80	6	10,769	0.06%
2023/04/25	0.2	48.00	6	48.83	48.15	-5.8	10,729	-0.05%
2023/04/24	7	48.69	5	49.24	49.10	2	10,656	0.02%
2023/04/21	6	48.85	6	48.92	48.10	0	10,559	0.00%
2023/04/20	0	0.00	1	50.50	50.00	-1	10,505	-0.01%
2023/04/19	38	51.81	0.2	51.69	51.10	37.8	10,450	0.36%
2023/04/18	0.2	51.76	5.2	51.17	50.50	-5.1	10,268	-0.05%
2023/04/17	47.2	52.77	11	52.69	51.50	36.2	10,079	0.36%
2023/04/14	1	50.20	4	50.60	50.70	-3	9,822	-0.03%
2023/04/13	4	48.81	3	49.80	50.80	1	9,202	0.01%
2023/04/12	10	44.32	19.1	44.54	46.20	-9.1	8,361	-0.11%
2023/04/11	13.8	41.93	13.2	42.13	42.00	0.6	7,681	0.01%
2023/04/10	5.5	40.20	3	40.87	40.20	2.5	7,238	0.03%
2023/04/07	2.1	39.51	0	0.00	39.85	2.1	7,029	0.03%
2023/03/31	0	0.00	20	38.05	38.05	-20	6,876	-0.29%
2023/03/29	1	38.75	0	0.00	38.20	1	6,863	0.01%
2023/03/24	0	0.00	1	39.40	39.40	-1	6,855	-0.01%
2023/03/22	0.2	39.85	0.4	39.85	39.55	-0.2	6,811	0.00%
2023/03/21	4	40.89	4	40.90	40.50	0	6,748	0.00%
2023/03/20	1.2	39.33	1	39.70	39.80	0.2	6,618	0.00%
2023/03/17	4	37.54	3	37.95	37.95	1	6,520	0.02%
2023/03/16	1	38.85	1	37.50	37.50	0	6,480	0.00%
2023/03/15	0.2	39.58	2	38.75	38.85	-1.8	6,417	-0.03%
2023/03/14	3.1	39.95	0	0.00	39.55	3.1	6,507	0.05%
2023/03/13	2	39.50	0	0.00	39.70	2	6,513	0.03%
2023/03/10	2	39.98	0	0.00	40.15	2	6,631	0.03%
2023/03/09	7.3	42.55	0	0.00	41.50	7.3	6,548	0.11%
2023/03/08	3.3	41.97	0.2	43.50	42.40	3.1	6,366	0.05%
2023/03/07	0.3	41.63	1.7	41.12	41.30	-1.5	5,982	-0.02%
2023/03/06	0.2	40.25	1	39.80	39.95	-0.8	5,738	-0.01%
2023/03/03	4.4	38.09	2	39.28	39.15	2.4	5,732	0.04%
2023/03/02	4	37.43	3	37.70	37.70	1	5,603	0.02%
2023/02/24	2	39.10	0.1	39.70	38.40	2	5,561	0.04%
2023/02/23	3.2	40.58	3.3	41.03	40.15	-0.2	5,385	0.00%
2023/02/22	12.4	39.70	23.2	39.02	40.55	-10.9	4,864	-0.22%
2023/02/21	23.2	36.10	21.3	36.60	37.10	1.9	4,204	0.05%
2023/02/20	22.3	34.99	2.1	35.26	35.50	20.2	3,994	0.51%
2023/02/17	0.1	34.60	1.2	34.55	34.65	-1.1	3,871	-0.03%
2023/02/16	0.2	33.93	1	34.25	33.80	-0.8	3,780	-0.02%
2023/02/15	3.2	34.02	21.2	33.69	33.60	-18	3,749	-0.48%
2023/02/14	0.3	33.53	0	0.00	33.70	0.3	3,597	0.01%
2023/02/13	0	0.00	2	33.30	33.10	-2	3,601	-0.06%
2023/02/10	2.3	33.12	0	0.00	32.95	2.3	3,648	0.06%
2023/02/09	0.1	33.05	0	0.00	33.00	0.1	3,617	0.00%
2023/02/06	1	32.90	0	0.00	33.00	1	3,537	0.03%
2023/02/03	3	32.87	0	0.00	32.70	3	3,536	0.08%
2023/02/02	1	33.20	0	0.00	33.10	1	3,513	0.03%
2023/02/01	4	34.25	0	0.00	33.65	4	3,441	0.12%
2023/01/31	1	33.60	11.2	34.28	34.15	-10.2	3,366	-0.30%
2023/01/30	5	33.61	1.2	33.39	33.30	3.8	3,236	0.12%
2023/01/17	2.2	32.66	1	32.95	32.90	1.2	3,140	0.04%
2023/01/16	0.2	32.35	0	0.00	32.25	0.2	3,051	0.01%
2023/01/11	1	31.90	2	31.98	32.00	-1	2,933	-0.03%
2023/01/10	1	32.50	0	0.00	31.75	1	2,884	0.03%
2023/01/09	0	0.00	0.1	31.65	32.00	-0.1	2,783	0.00%
2023/01/06	0.1	31.50	0	0.00	31.15	0.1	2,730	0.00%
2023/01/05	1	31.45	1	31.65	31.45	0	2,746	0.00%
2023/01/04	26	31.56	28	31.87	31.30	-2	2,680	-0.07%
2023/01/03	1	30.85	0	0.00	30.50	1	2,438	0.04%
2022/12/29	1	29.30	0	0.00	29.45	1	2,312	0.04%
2022/12/22	2	29.65	0	0.00	29.45	2	2,332	0.09%
2022/12/15	0.2	30.85	0	0.00	30.75	0.2	2,396	0.01%
2022/12/07	0.1	30.85	0	0.00	30.00	0.1	2,584	0.00%
2022/12/06	0.4	31.65	0	0.00	30.85	0.4	2,537	0.02%
2022/12/05	0.3	31.02	0.2	30.85	30.75	0.1	2,373	0.00%
2022/12/02	8	31.04	8.5	31.26	31.35	-0.5	2,331	-0.02%
2022/12/01	0.2	29.30	0	0.00	29.20	0.2	2,157	0.01%
2022/11/30	0	0.00	1	29.20	29.20	-1	2,159	-0.05%
2022/11/29	0	0.00	1	28.60	28.80	-1	2,155	-0.05%
2022/11/28	0.6	28.78	0	0.00	28.75	0.6	2,170	0.03%
2022/11/25	0.2	29.10	0	0.00	29.00	0.2	2,196	0.01%
2022/11/23	1	27.50	0	0.00	27.65	1	2,165	0.05%
2022/11/22	1	28.35	0	0.00	27.85	1	2,200	0.05%
2022/11/21	0.1	28.00	6	27.85	27.85	-5.9	2,153	-0.27%
2022/11/17	0.1	27.75	0	0.00	27.45	0.1	2,308	0.00%
2022/11/10	2	27.00	0	0.00	26.85	2	2,524	0.08%
2022/11/09	3	26.70	1	26.75	26.90	2	2,550	0.08%
2022/11/08	1	26.60	0	0.00	26.60	1	2,548	0.04%
2022/11/07	6	25.97	0	0.00	26.10	6	2,529	0.24%
2022/11/01	0	25.90	6	25.60	25.55	-6	2,865	-0.21%
2022/10/31	0	0.00	9	25.09	25.00	-9	2,910	-0.31%
2022/10/26	10	25.00	0	0.00	24.90	10	3,143	0.32%
2022/10/21	2	25.20	0	0.00	25.00	2	3,524	0.06%
2022/10/20	4	25.41	0	0.00	25.50	4	3,570	0.11%
2022/10/19	1	26.40	0	0.00	26.10	1	3,684	0.03%
2022/10/17	1	25.65	0	0.00	26.20	1	4,027	0.02%
2022/10/13	0	0.00	0.7	25.63	25.45	-0.7	4,508	-0.01%
2022/10/11	0	0.00	5	27.00	27.00	-5	5,152	-0.10%
2022/10/07	1	27.60	0	0.00	27.55	1	5,235	0.02%
2022/10/06	1	28.00	0	0.00	28.00	1	5,372	0.02%
2022/10/04	0	0.00	0.3	28.05	28.05	-0.3	5,694	0.00%
2022/10/03	1	27.30	0	0.00	27.60	1	5,787	0.02%
2022/09/30	0	0.00	0.2	26.85	27.85	-0.2	5,864	0.00%
2022/09/29	0	0.00	6	28.20	28.10	-6	5,904	-0.10%
2022/09/28	0	0.00	1.1	27.70	27.55	-1.1	5,916	-0.02%
2022/09/21	3.1	30.67	2	31.35	30.70	1.1	6,153	0.02%
2022/09/20	0	0.00	1	31.10	31.15	-1	6,247	-0.02%
2022/09/19	2	30.80	0	0.00	30.75	2	6,250	0.03%
2022/09/16	8	31.35	5	30.60	30.60	3	6,217	0.05%
2022/09/15	2	31.15	0	0.00	31.30	2	6,185	0.03%
2022/09/14	1	31.05	4	31.15	31.20	-3	6,174	-0.05%
2022/09/12	3	31.13	0	0.00	31.20	3	6,149	0.05%
2022/09/07	0	0.00	0.5	30.50	30.40	-0.5	6,134	-0.01%
2022/09/06	1	32.00	0.5	31.70	31.15	0.5	6,160	0.01%
2022/09/02	2	32.85	0	0.00	32.50	2	6,188	0.03%
2022/09/01	4	33.00	0	0.00	32.85	4	6,266	0.06%
2022/08/29	2	33.70	0	0.00	33.40	2	6,701	0.03%
2022/08/26	3	36.20	1	36.15	36.20	2	6,839	0.03%
2022/08/25	0	0.00	3	35.60	36.15	-3	6,928	-0.04%
2022/08/24	6	36.59	3	36.65	36.60	3	6,885	0.04%
2022/08/23	4	35.80	5	36.04	35.70	-1	6,833	-0.01%
2022/08/22	3	34.80	0	0.00	35.20	3	6,752	0.04%
2022/08/17	2	33.45	0	0.00	33.45	2	6,665	0.03%
2022/08/16	0	0.00	0.5	33.00	33.00	-0.5	6,629	-0.01%
2022/08/15	1	31.95	0	0.00	32.45	1	6,601	0.02%
2022/08/11	1	32.00	0	0.00	32.00	1	6,518	0.02%
2022/08/10	1	31.40	1	31.80	32.10	0	6,506	0.00%
2022/08/05	0	0.00	1	34.55	34.65	-1	6,193	-0.02%
2022/08/04	1	33.10	1	33.25	33.60	0	6,156	0.00%
2022/08/03	1	34.25	20	33.70	33.60	-19	6,082	-0.31%
2022/08/01	0	0.00	2	34.65	34.90	-2	5,928	-0.03%
2022/07/29	0	0.00	3	33.95	34.20	-3	5,832	-0.05%
2022/07/28	21	33.17	24	33.08	33.00	-3	5,672	-0.05%
2022/07/27	21	32.43	6	32.11	32.40	15	5,532	0.27%
2022/07/26	2	31.75	2	32.30	32.20	0	5,506	0.00%
2022/07/25	2	32.18	0	0.00	32.25	2	5,393	0.04%
2022/07/22	4	32.81	1	32.10	32.15	3	5,264	0.06%
2022/07/21	538	34.21	541	34.22	34.20	-3	5,104	-0.06%	大買/大賣/
2022/07/19	2	36.53	10	37.20	37.80	-8	4,813	-0.17%
2022/07/18	1	34.50	30	35.90	36.60	-29	4,423	-0.66%
2022/07/15	0	0.00	12	32.90	33.30	-12	4,231	-0.28%
2022/07/14	12	31.71	23	32.40	32.85	-11	4,149	-0.27%
2022/07/13	6	32.35	43	31.58	32.20	-37	4,034	-0.92%
2022/07/12	4	30.75	2.1	30.67	30.45	2	3,838	0.05%
2022/07/11	1.1	31.09	6.1	31.09	31.30	-5	3,851	-0.13%
2022/07/08	5.1	30.05	7	30.16	30.35	-1.9	3,822	-0.05%
2022/07/07	1	29.70	14	29.48	29.75	-13	3,746	-0.35%
2022/07/06	7	28.66	3	29.12	28.80	4	3,714	0.11%
2022/07/05	11	29.14	0	0.00	29.35	11	3,717	0.30%
2022/07/04	3	29.07	2	29.25	29.45	1	3,705	0.03%
2022/07/01	1	30.60	0	0.00	29.10	1	3,703	0.03%
2022/06/30	2	30.40	0	0.00	29.90	2	3,663	0.05%
2022/06/29	0	0.00	1	30.30	30.15	-1	3,612	-0.03%
2022/06/28	1	29.60	1	29.05	29.35	0	3,558	0.00%
2022/06/24	0	0.00	6	28.16	28.65	-6	3,503	-0.17%
2022/06/23	2	26.93	5	27.16	27.45	-3	3,504	-0.09%
2022/06/22	0	0.00	30	27.10	26.60	-30	3,610	-0.83%
2022/06/21	31	26.78	1	26.95	27.00	30	4,060	0.74%
2022/06/16	5	27.00	0	0.00	26.90	5	4,269	0.12%
2022/06/15	2	27.80	0	0.00	27.50	2	4,297	0.05%
2022/06/14	0	0.00	3	26.85	27.70	-3	4,365	-0.07%
2022/06/13	4	27.59	0	0.00	27.30	4	4,590	0.09%
2022/06/10	5	28.51	10	28.76	28.30	-5	4,754	-0.11%
2022/06/09	18	28.58	2	28.83	28.65	16	4,895	0.33%
2022/06/08	41	29.85	2	29.80	29.00	39	4,819	0.81%
2022/06/07	2	31.10	10	31.15	31.95	-8	4,542	-0.18%
2022/06/06	7	30.71	55	30.43	30.20	-48	4,348	-1.10%
2022/06/02	1	30.25	3	30.50	29.10	-2	4,153	-0.05%
2022/06/01	0	0.00	2	29.50	29.60	-2	4,009	-0.05%
2022/05/25	0	0.00	1	28.40	28.30	-1	3,877	-0.03%
2022/05/24	0	0.00	3	27.70	27.65	-3	3,849	-0.08%
2022/05/20	0	0.00	5	27.46	27.25	-5	3,814	-0.13%
2022/05/17	0	0.00	1	26.55	26.65	-1	3,765	-0.03%
2022/05/16	1	26.00	0	0.00	26.25	1	3,754	0.03%
2022/05/12	1	25.20	1	25.10	25.10	0	3,729	0.00%
2022/05/10	46	26.14	1	25.75	26.40	45	3,692	1.22%
2022/05/05	1	27.05	1	27.40	26.95	0	3,620	0.00%
2022/05/04	1	26.60	0	0.00	26.75	1	3,610	0.03%
2022/05/03	2	26.60	2	26.58	26.65	0	3,610	0.00%
2022/04/26	19	28.23	2	28.58	28.00	17	3,510	0.48%
2022/04/25	34	28.30	3	28.02	28.20	31	3,321	0.93%
2022/04/22	18	28.56	8	28.76	28.90	10	3,272	0.31%
2022/04/21	1	27.90	8	28.48	28.35	-7	3,199	-0.22%
2022/04/20	1	27.95	1	28.50	28.05	0	3,142	0.00%
2022/04/19	4	27.79	3	28.23	28.30	1	3,121	0.03%
2022/04/18	1	27.85	0	0.00	27.80	1	3,091	0.03%
2022/04/15	2	28.58	3	29.02	28.50	-1	3,061	-0.03%
2022/04/14	2	28.45	9	28.62	28.60	-7	2,929	-0.24%
2022/04/12	1	27.90	0	0.00	27.65	1	2,847	0.04%
2022/04/11	1	28.00	7	27.96	27.80	-6	2,821	-0.21%
2022/04/08	0	0.00	5	27.73	27.85	-5	2,793	-0.18%
2022/04/07	8	27.39	0	0.00	26.70	8	2,761	0.29%
2022/04/01	1	27.70	1	27.80	27.80	0	2,697	0.00%
2022/03/31	23	28.83	23	28.32	27.80	0	2,678	0.00%
2022/03/30	8	28.15	0	0.00	28.10	8	2,580	0.31%
2022/03/29	6	28.46	0	0.00	28.55	6	2,525	0.24%
2022/03/28	2	28.10	0	0.00	28.90	2	2,476	0.08%
2022/03/25	0	0.00	1	28.85	28.95	-1	2,418	-0.04%
2022/03/24	21	29.15	26	29.61	29.10	-5	2,314	-0.22%
2022/03/23	2	27.15	4	27.39	27.55	-2	1,846	-0.11%
2022/03/22	4	27.36	0	0.00	27.60	4	1,805	0.22%
2022/03/21	4	27.79	4	27.78	27.60	0	1,735	0.00%
2022/03/18	0	0.00	27	26.61	27.00	-27	1,590	-1.70%
2022/03/17	9	27.17	11	26.99	26.85	-2	1,545	-0.13%
2022/03/16	35	28.23	27	28.26	27.50	8	1,442	0.55%
2022/03/15	7	27.45	12	27.63	27.30	-5	1,192	-0.42%
2022/03/14	0	0.00	42	27.66	27.75	-42	995	-4.22%
2022/03/11	0	0.00	1.1	25.75	25.65	-1.1	742	-0.14%
2022/03/09	4	25.14	0	0.00	25.05	4	683	0.59%
2022/03/08	1	24.10	0	0.00	24.15	1	655	0.15%
2022/03/07	2	24.28	0	0.00	24.25	2	647	0.31%
2022/03/04	10	24.51	2	24.80	24.80	8	634	1.26%
2022/03/03	3	24.72	0	0.00	24.50	3	618	0.49%
2022/01/25	0.9	23.40	0	0.00	23.25	0.9	563	0.16%
2022/01/20	1	24.00	0	0.00	24.05	1	561	0.18%
2022/01/06	0	0.00	2	25.60	25.50	-2	517	-0.39%
2021/12/28	0	0.00	30	25.65	25.65	-30	490	-6.12%
2021/12/24	0	0.00	5	25.65	25.60	-5	488	-1.02%
2021/12/22	2	25.50	0	0.00	25.55	2	484	0.41%
2021/12/20	10	25.43	5	25.10	25.10	5	456	1.10%
2021/12/15	3	24.80	0	0.00	24.80	3	417	0.72%
2021/11/19	0	0.00	11	24.05	24.10	-11	433	-2.54%
2021/11/09	0	0.00	5	24.04	23.95	-5	469	-1.06%
2021/10/04	10	23.10	0	0.00	23.05	10	838	1.19%
2021/08/25	1	25.20	0	0.00	25.30	1	1,086	0.09%
2021/08/11	5	26.00	0	0.00	25.90	5	1,221	0.41%
2021/08/09	0	0.00	1	26.60	26.55	-1	1,257	-0.08%
2021/08/06	1	27.20	0	0.00	27.15	1	1,346	0.07%
2021/07/23	0	0.00	0	26.45	26.50	0	1,561	0.00%
2021/07/21	0	0.00	1	26.20	25.85	-1	1,597	-0.06%
2021/07/19	3	26.90	0	0.00	26.90	3	1,598	0.19%
2021/07/06	0	0.00	1	25.85	25.85	-1	2,155	-0.05%
2021/06/25	0	0.00	1	25.15	25.15	-1	2,188	-0.05%
2021/06/15	0	0.00	1	25.20	25.35	-1	2,222	-0.04%
2021/06/11	1	25.60	1	26.35	25.60	0	2,206	0.00%
2021/05/20	1	23.65	0	0.00	22.75	1	2,176	0.05%
2021/05/18	0.1	22.35	0	0.00	22.50	0.1	2,067	0.00%
2021/05/13	0.2	21.90	0	0.00	22.25	0.2	1,920	0.01%
2021/05/12	0	0.00	0	24.40	23.35	0	1,904	0.00%
2021/05/11	0	0.00	1	24.90	24.80	-1	1,865	-0.05%
2021/05/04	0	0.00	1	24.20	24.90	-1	1,721	-0.06%
2021/04/28	0	0.00	1	27.35	27.40	-1	1,674	-0.06%
2021/04/26	30	26.70	0	0.00	26.75	30	1,646	1.82%
2021/04/22	20	27.20	0	0.00	26.60	20	1,649	1.21%
2021/04/21	20	27.25	0	0.00	27.20	20	1,615	1.24%
2021/04/20	21	28.31	0	0.00	27.65	21	1,591	1.32%
2021/04/19	0	0.00	0.1	27.20	27.55	-0.1	1,535	0.00%
2021/04/16	1	27.05	0	0.00	27.05	1	1,522	0.07%
2021/04/15	1	27.60	0	0.00	27.50	1	1,565	0.06%
2021/04/13	1	26.65	0	0.00	26.15	1	1,402	0.07%
2021/03/19	1	25.10	0	0.00	25.15	1	1,162	0.09%
2021/03/04	1	24.95	0	0.00	25.45	1	1,407	0.07%
2021/02/19	1	24.40	0	0.00	24.45	1	1,398	0.07%
2021/02/05	1	23.85	0	0.00	23.80	1	1,433	0.07%
2021/02/01	2	23.00	0	0.00	23.30	2	1,561	0.13%
2021/01/22	1	24.40	0	0.00	24.40	1	1,786	0.06%
2021/01/15	0	0.00	2	25.75	25.50	-2	1,904	-0.10%
2021/01/13	0	0.00	0	26.40	26.40	0	1,909	0.00%
2021/01/12	2	27.15	0	0.00	26.50	2	1,916	0.10%
2021/01/06	1	25.00	0	0.00	25.00	1	2,157	0.05%
2021/01/05	0	0.00	0	25.80	25.90	0	2,164	0.00%
2021/01/04	0	0.00	3	25.90	25.90	-3	2,226	-0.13%
2020/12/21	0	0.00	0	26.15	26.15	0	2,379	0.00%
2020/12/17	0	0.00	0	26.15	26.10	0	2,413	0.00%
2020/12/16	0	0.00	0	26.18	26.25	0	2,418	0.00%
2020/12/15	0	0.00	0	26.25	26.05	0	2,444	0.00%
2020/12/08	0	0.00	1	27.70	27.90	-1	2,579	-0.04%
2020/12/01	0.2	27.25	0	0.00	27.25	0.2	2,885	0.01%
2020/11/30	0	0.00	1	27.70	27.60	-1	2,916	-0.03%
2020/11/27	1	27.50	2	27.48	27.50	-1	2,938	-0.03%
2020/11/26	0.2	27.10	0	0.00	27.25	0.2	2,965	0.01%
2020/11/25	2	27.15	0	0.00	27.15	2	3,062	0.07%
2020/11/20	0.1	26.95	0	0.00	26.95	0.1	3,378	0.00%
2020/11/19	0	0.00	2	27.20	27.15	-2	3,452	-0.06%
2020/11/18	2	26.90	0	0.00	26.95	2	3,552	0.06%
2020/11/16	1	26.65	0	0.00	26.60	1	3,740	0.03%
2020/11/12	0	0.00	1	27.10	26.90	-1	3,939	-0.03%
2020/11/06	1	28.70	0	0.00	28.20	1	4,153	0.02%
2020/11/04	0	0.00	1	27.90	27.70	-1	4,218	-0.02%
2020/11/03	0	0.00	1	28.05	27.65	-1	4,253	-0.02%
2020/11/02	2	27.83	0	0.00	27.65	2	4,271	0.05%
2020/10/26	0	0.00	2	27.80	27.70	-2	4,144	-0.05%
2020/10/23	1	27.75	3	27.97	27.90	-2	4,172	-0.05%
2020/10/22	4	27.35	0	0.00	27.40	4	4,194	0.10%
2020/10/19	1	28.00	0	0.00	27.95	1	4,552	0.02%
2020/10/16	2	28.60	0	0.00	28.20	2	4,825	0.04%
2020/10/15	0	0.00	3	29.80	29.30	-3	4,794	-0.06%
2020/10/14	6	29.17	0	0.00	28.75	6	4,616	0.13%
2020/09/28	0	0.00	1	26.20	26.10	-1	4,762	-0.02%
2020/09/24	1	26.00	0	0.00	25.55	1	4,829	0.02%
2020/09/18	0	0.00	1	27.50	27.50	-1	4,792	-0.02%
2020/09/15	2	27.85	0	0.00	27.60	2	4,784	0.04%
2020/09/14	0	0.00	1	27.30	27.40	-1	4,774	-0.02%
2020/09/08	1	29.40	0	0.00	29.35	1	4,488	0.02%
2020/09/07	0	0.00	1	31.40	30.15	-1	4,454	-0.02%
2020/09/03	1	30.05	0	0.00	29.65	1	4,311	0.02%
2020/09/02	0	0.00	1	29.75	29.85	-1	4,308	-0.02%
2020/09/01	1	29.95	0	0.00	30.00	1	4,439	0.02%
2020/08/31	2	30.55	0	0.00	30.55	2	4,486	0.04%
2020/08/28	0	0.00	1	30.10	30.30	-1	4,411	-0.02%
2020/08/25	0	0.00	1	29.70	29.35	-1	4,073	-0.02%
2020/08/24	0	0.00	2	28.98	29.30	-2	4,021	-0.05%
2020/08/21	1	28.75	0	0.00	28.50	1	4,004	0.02%
2020/08/20	1	27.80	0	0.00	27.80	1	3,938	0.03%
2020/08/18	1	28.25	0	0.00	28.30	1	3,879	0.03%
2020/08/17	0	0.00	3	27.30	27.25	-3	3,747	-0.08%
2020/08/14	1	26.35	1	26.35	26.20	0	3,585	0.00%
2020/08/13	0	0.00	2	26.03	25.90	-2	3,552	-0.06%
2020/08/06	4	25.36	0	0.00	25.20	4	3,295	0.12%
2020/07/29	5	24.55	6	24.46	24.55	-1	3,305	-0.03%
2020/07/28	2	24.00	2	24.58	23.80	0	3,284	0.00%
2020/07/27	2	24.48	1	24.65	24.30	1	3,272	0.03%
2020/07/24	2	25.25	2	24.80	25.00	0	3,226	0.00%
2020/07/22	11	24.72	11	24.98	24.70	0	2,912	0.00%
2020/07/17	3	23.93	3	24.13	23.55	0	2,601	0.00%
2020/07/16	1	23.60	0	0.00	23.75	1	2,556	0.04%
2020/07/15	1	24.15	0	0.00	23.45	1	2,543	0.04%
2020/07/14	2	23.10	0	0.00	23.20	2	2,477	0.08%
2020/07/13	3	23.45	2	23.50	23.35	1	2,475	0.04%
2020/07/10	1	23.50	1	23.70	23.50	0	2,469	0.00%
2020/07/09	1	24.30	0	0.00	24.30	1	2,435	0.04%
2020/07/07	0	0.00	0	23.95	23.85	0	2,319	0.00%
2020/07/06	0	0.00	29	23.73	24.00	-29	2,289	-1.27%
2020/07/03	25	23.46	8	23.19	23.05	17	2,209	0.77%
2020/07/01	0	0.00	0	22.40	22.40	0	2,171	0.00%
2020/06/22	2	23.13	2	22.90	22.90	0	2,229	0.00%
2020/06/17	0	0.00	1	22.55	22.20	-1	2,213	-0.05%
2020/06/16	2	22.28	1	22.35	22.25	1	2,220	0.05%
2020/06/15	0	0.00	1	22.30	22.05	-1	2,247	-0.04%
2020/06/12	2	21.80	0	0.00	22.05	2	2,240	0.09%
2020/06/05	1	22.90	0	0.00	24.00	1	2,062	0.05%
2020/06/04	0	0.00	2	21.75	21.85	-2	1,983	-0.10%
2020/06/03	1	21.35	0	0.00	21.45	1	1,979	0.05%
2020/05/27	0	0.00	2	20.55	20.70	-2	1,917	-0.10%
2020/05/26	7	21.36	0	0.00	20.80	7	1,930	0.36%
2020/05/05	0	0.00	4	19.96	20.05	-4	1,956	-0.20%
2020/05/04	1	19.15	0	0.00	19.10	1	2,125	0.05%
2020/04/28	0	0.00	1	18.70	18.90	-1	2,305	-0.04%
2020/04/27	1	18.55	0	0.00	18.55	1	2,399	0.04%
2020/04/24	1	18.35	1	18.35	18.40	0	2,479	0.00%
2020/04/23	1	18.35	0	0.00	18.35	1	2,525	0.04%
2020/02/20	3	20.40	0	0.00	20.40	3	2,344	0.13%
2020/02/17	1	20.40	0	0.00	20.35	1	2,308	0.04%
2020/02/05	3	23.10	4	22.19	21.00	-1	2,089	-0.05%
2020/02/03	0	0.00	5	19.90	20.10	-5	1,745	-0.29%
2020/01/31	1	21.45	2	21.08	20.90	-1	1,695	-0.06%
2020/01/20	6	20.86	3	21.05	21.15	3	1,542	0.19%
2020/01/17	0	0.00	0.1	20.00	20.10	-0.1	1,450	-0.01%
2020/01/16	0	0.00	4	20.20	19.65	-4	1,403	-0.29%
2020/01/13	3	18.60	1	18.55	19.00	2	1,223	0.16%
2020/01/07	6	18.15	0	0.00	18.20	6	1,067	0.56%
2019/12/24	5	17.95	5	17.85	17.85	0	987	0.00%
2019/12/03	0	0.00	7	17.05	17.25	-7	1,211	-0.58%
2019/11/29	0	0.00	5	17.00	17.05	-5	1,192	-0.42%
2019/11/08	7	17.15	0	0.00	17.35	7	1,251	0.56%
2019/09/18	0	0.00	1	18.10	17.90	-1	1,341	-0.07%
2019/09/17	1	17.85	0	0.00	18.15	1	1,283	0.08%
2019/08/27	0	0.00	0	17.50	17.25	0	1,183	0.00%
2019/08/14	0	0.00	3	17.65	17.65	-3	1,215	-0.25%
2019/08/06	1	17.45	0	0.00	17.45	1	1,338	0.07%
2019/08/05	0	0.00	30	17.51	17.65	-30	1,345	-2.23%
2019/08/01	10	17.90	0	0.00	18.10	10	1,322	0.76%
2019/07/30	1	18.45	0	0.00	18.15	1	1,305	0.08%
2019/07/29	1	18.50	0	0.00	18.40	1	1,305	0.08%
2019/07/26	1	18.45	0	0.00	18.45	1	1,299	0.08%
2019/07/25	22	19.02	21	18.48	18.35	1	1,294	0.08%
2019/07/24	24	18.57	0	0.00	18.75	24	1,248	1.92%
2019/07/16	1	17.65	0	0.00	17.60	1	1,244	0.08%
2019/07/04	0	0.00	1	16.70	16.75	-1	1,161	-0.09%
2019/07/03	0	0.00	1	16.70	16.70	-1	1,173	-0.09%
2019/06/21	3	16.15	0	0.00	16.20	3	1,267	0.24%
2019/06/19	1	16.60	0	0.00	16.65	1	1,223	0.08%
2019/06/14	0	0.00	1	16.55	16.55	-1	1,243	-0.08%
2019/06/12	0	0.00	5	17.00	16.90	-5	1,239	-0.40%
2019/05/27	0	0.00	1	16.35	16.25	-1	1,189	-0.08%
2019/05/08	5	15.55	0	0.00	15.75	5	1,089	0.46%
2019/04/29	0	0.00	1	15.60	15.45	-1	1,112	-0.09%
2019/04/22	1	15.60	0	0.00	15.70	1	1,051	0.10%
2019/04/15	0	0.00	37	15.15	15.20	-37	1,026	-3.60%
2019/04/10	0	0.00	1	15.25	15.35	-1	1,033	-0.10%
2019/03/20	0	0.00	1	14.90	14.85	-1	1,063	-0.09%
2019/03/15	0	0.00	2	14.50	14.40	-2	1,030	-0.19%
2019/01/25	1	13.55	0	0.00	13.40	1	941	0.11%
2019/01/22	3	13.05	3	13.10	13.20	0	927	0.00%
2018/12/25	0	0.00	2	13.00	13.10	-2	992	-0.20%
2018/12/24	2	13.90	0	0.00	13.90	2	979	0.20%
2018/12/03	0	0.00	2	12.95	12.95	-2	1,099	-0.18%
2018/11/13	1	12.40	0	0.00	12.50	1	1,022	0.10%
2018/11/07	1	12.55	0	0.00	12.60	1	1,077	0.09%
2018/10/26	0	0.00	5	11.55	11.65	-5	1,140	-0.44%
2018/10/25	0	0.00	34	11.80	11.65	-34	1,140	-2.98%
2018/10/16	0	0.00	15	12.80	12.70	-15	1,202	-1.25%
2018/10/12	0	0.00	10	12.48	12.85	-10	1,393	-0.72%
2018/10/11	2	12.60	0	0.00	12.60	2	1,385	0.14%
2018/10/08	0	0.00	5	14.25	14.15	-5	1,380	-0.36%
2018/10/05	5	14.55	0	0.00	14.35	5	1,388	0.36%
2018/10/04	0	0.00	4	14.75	14.75	-4	1,390	-0.29%
2018/10/02	6	15.05	0	0.00	15.00	6	1,398	0.43%
2018/10/01	39	15.30	0	0.00	15.10	39	1,394	2.80%
2018/09/28	10	14.95	0	0.00	14.90	10	1,378	0.73%
2018/09/27	3	15.00	0	0.00	15.10	3	1,395	0.21%
2018/09/26	7	15.26	10	15.20	15.10	-3	1,396	-0.21%
2018/09/25	4	15.05	0	0.00	14.85	4	1,398	0.29%
2018/09/18	10	14.95	0	0.00	14.50	10	1,470	0.68%
2018/09/13	0	0.00	0	14.00	13.90	0	1,487	0.00%
2018/08/10	0	0.00	2	15.25	14.80	-2	3,375	-0.06%
2018/08/03	0	0.00	1	15.30	15.35	-1	3,723	-0.03%
2018/08/01	37	15.60	0	15.65	15.60	37	4,007	0.92%
2018/07/25	0	0.00	1	15.10	15.45	-1	4,260	-0.02%
2018/07/23	1	14.95	0	0.00	14.95	1	4,424	0.02%
2018/07/19	1	15.60	1	15.10	15.10	0	4,729	0.00%
2018/07/16	0	0.00	1	15.30	15.30	-1	4,649	-0.02%
2018/07/13	0	0.00	3	14.65	15.10	-3	4,696	-0.06%
2018/07/06	0	0.00	2	14.75	14.75	-2	5,146	-0.04%
2018/07/05	3	15.37	0	0.00	14.95	3	5,299	0.06%
2018/07/03	1	15.30	1	15.50	15.30	0	6,618	0.00%
2018/07/02	1	15.65	0	0.00	15.65	1	7,237	0.01%
2018/06/28	1	16.05	13	16.25	16.20	-12	7,549	-0.16%
2018/06/27	13	16.00	0	0.00	16.00	13	7,643	0.17%
2018/06/25	1	16.15	0	0.00	16.00	1	7,764	0.01%
2018/06/22	2	16.80	2	16.60	16.60	0	7,797	0.00%
2018/06/20	2	17.35	2	17.10	17.10	0	7,758	0.00%
2018/06/14	6	18.10	8	18.16	17.45	-2	7,444	-0.03%
2018/06/13	0	0.00	2	17.48	17.80	-2	6,981	-0.03%
2018/06/11	2	16.10	0	0.00	16.30	2	6,728	0.03%
2018/06/05	1	15.90	0	0.00	15.90	1	6,507	0.02%
2018/06/01	1	15.55	1	16.15	15.90	0	6,391	0.00%
2018/05/30	0	0.00	2	15.90	16.25	-2	6,285	-0.03%
2018/05/29	1	15.45	8	15.62	15.40	-7	6,194	-0.11%
2018/05/25	1	15.50	0	0.00	15.60	1	6,129	0.02%
2018/05/24	7	15.30	7	15.60	15.70	0	6,107	0.00%
2018/05/22	1	15.90	0	0.00	15.50	1	6,055	0.02%
2018/05/16	0	0.00	1	16.50	16.30	-1	5,964	-0.02%
2018/05/15	1	17.05	0	0.00	16.50	1	5,978	0.02%
2018/05/14	0	0.00	1	16.15	16.30	-1	5,820	-0.02%
2018/05/11	8	16.84	4	16.23	16.35	4	5,777	0.07%
2018/05/10	0	0.00	1	15.75	15.70	-1	5,632	-0.02%
2018/05/09	7	15.42	10	15.80	16.35	-3	5,533	-0.05%
2018/05/08	0	0.00	1	15.05	15.00	-1	5,346	-0.02%
2018/05/04	10	14.93	5	15.05	14.60	5	5,280	0.09%
2018/05/03	5	14.74	5	14.70	15.05	0	5,224	0.00%
2018/05/02	0	0.00	1	16.15	15.05	-1	5,146	-0.02%
2018/04/30	1	17.10	3	16.50	16.65	-2	5,063	-0.04%
2018/04/27	6	16.59	2	16.30	16.65	4	4,998	0.08%
2018/04/23	0	0.00	2	17.30	17.10	-2	4,673	-0.04%
2018/04/20	0	0.00	15	17.49	17.25	-15	4,666	-0.32%
2018/04/19	0	0.00	4	17.55	17.35	-4	4,641	-0.09%
2018/04/17	16	17.00	1	17.00	17.05	15	4,689	0.32%
2018/04/12	0	0.00	2	17.15	17.20	-2	4,368	-0.05%
2018/04/11	2	18.00	8	17.26	17.95	-6	4,538	-0.13%
2018/04/10	27	18.32	17	18.81	17.55	10	4,377	0.23%
2018/04/09	1	18.30	0	0.00	18.30	1	3,337	0.03%
2018/04/03	11	15.79	13	15.91	16.65	-2	3,038	-0.07%
2018/04/02	5	15.15	0	0.00	15.15	5	2,419	0.21%
2018/03/31	14	13.19	14	13.01	13.80	0	2,368	0.00%
2018/03/30	6	12.80	7	12.99	12.55	-1	2,124	-0.05%
2018/03/29	10	12.61	3	12.67	12.50	7	2,110	0.33%
2018/03/26	1	11.50	1	11.70	11.55	0	1,883	0.00%
2018/03/23	1	11.20	1	11.55	11.55	0	1,936	0.00%
2018/03/21	1	11.80	0	0.00	11.85	1	1,908	0.05%
2018/03/16	3	11.68	1	11.90	11.65	2	1,858	0.11%
2018/03/13	0	11.25	0	0.00	11.15	0	1,930	0.00%
2018/02/23	0	0.00	1	11.10	11.10	-1	2,424	-0.04%
2018/02/22	1	10.95	0	0.00	10.85	1	2,426	0.04%
2018/02/12	0	0.00	0	11.00	10.80	0	2,421	0.00%
2018/02/08	2	11.20	0	0.00	11.05	2	2,412	0.08%
2018/01/29	0	0.00	1	12.05	11.95	-1	2,321	-0.04%
2018/01/18	1	12.40	0	0.00	12.25	1	2,252	0.04%
2018/01/11	1	12.50	1	12.75	12.25	0	2,334	0.00%
2018/01/10	0	0.00	5	12.20	12.35	-5	2,192	-0.23%
2018/01/08	1	12.40	0	0.00	12.20	1	2,192	0.05%
2018/01/05	6	12.35	1	12.35	12.30	5	2,172	0.23%